927864000000|1999-05-28 04:00:00|796.583176|796.583176|798.488878|798.488878|802.30028|802.30028|792.771774|792.771774|821547
928209600000|1999-06-01 04:00:00|798.488878|798.488878|794.677475|794.677475|798.488878|798.488878|790.866072|790.866072|520477
928296000000|1999-06-02 04:00:00|813.734489|813.734489|830.885801|830.885801|832.791503|832.791503|813.734489|813.734489|3670236
928382400000|1999-06-03 04:00:00|838.508607|838.508607|865.188426|865.188426|868.999829|868.999829|830.885801|830.885801|3106139
928468800000|1999-06-04 04:00:00|868.999829|868.999829|882.339738|882.339738|888.056843|888.056843|868.999829|868.999829|1687698
928728000000|1999-06-07 04:00:00|918.548065|918.548065|947.133585|947.133585|947.133585|947.133585|910.925259|910.925259|1832330
928814400000|1999-06-08 04:00:00|968.0963|968.0963|958.567794|958.567794|994.77612|994.77612|952.850689|952.850689|1758538
928900800000|1999-06-09 04:00:00|973.813405|973.813405|1019.550238|1019.550238|1027.173043|1027.173043|973.813405|973.813405|1925144
928987200000|1999-06-10 04:00:00|990.964717|990.964717|981.43621|981.43621|992.870418|992.870418|962.379196|962.379196|4213671
929073600000|1999-06-11 04:00:00|962.379196|962.379196|952.850689|952.850689|975.719106|975.719106|952.850689|952.850689|1520109
929332800000|1999-06-14 04:00:00|949.039287|949.039287|973.813405|973.813405|975.719106|975.719106|949.039287|949.039287|952733
929419200000|1999-06-15 04:00:00|985.247613|985.247613|998.587522|998.587522|1006.210328|1006.210328|985.247613|985.247613|835978
929505600000|1999-06-16 04:00:00|1027.173043|1027.173043|1040.512953|1040.512953|1050.04146|1050.04146|1025.267342|1025.267342|2216703
929592000000|1999-06-17 04:00:00|1059.569967|1059.569967|1048.135758|1048.135758|1063.381369|1063.381369|1040.512953|1040.512953|2324931
929678400000|1999-06-18 04:00:00|1050.04146|1050.04146|1051.947161|1051.947161|1055.758564|1055.758564|1036.70155|1036.70155|945518
929937600000|1999-06-21 04:00:00|1051.947161|1051.947161|1055.758564|1055.758564|1059.569967|1059.569967|1044.324356|1044.324356|2065840
930024000000|1999-06-22 04:00:00|1053.852862|1053.852862|1027.173043|1027.173043|1057.664265|1057.664265|1025.267342|1025.267342|958308
930110400000|1999-06-23 04:00:00|1008.116029|1008.116029|1010.021731|1010.021731|1017.644536|1017.644536|1002.398925|1002.398925|991432
930196800000|1999-06-24 04:00:00|1027.173043|1027.173043|1048.135758|1048.135758|1051.947161|1051.947161|1021.455939|1021.455939|1557497
930283200000|1999-06-25 04:00:00|998.587522|998.587522|998.587522|998.587522|1006.210328|1006.210328|994.77612|994.77612|1192146
930542400000|1999-06-28 04:00:00|998.587522|998.587522|998.587522|998.587522|1008.116029|1008.116029|998.587522|998.587522|803509
930628800000|1999-06-29 04:00:00|1021.455939|1021.455939|1051.947161|1051.947161|1051.947161|1051.947161|1017.644536|1017.644536|1181323
930715200000|1999-06-30 04:00:00|1025.267342|1025.267342|1036.70155|1036.70155|1044.324356|1044.324356|1008.116029|1008.116029|1688026
930801600000|1999-07-01 04:00:00|1040.512953|1040.512953|1055.758564|1055.758564|1057.664265|1057.664265|1036.70155|1036.70155|1543395
930888000000|1999-07-02 04:00:00|1055.758564|1055.758564|1044.324356|1044.324356|1055.758564|1055.758564|1036.70155|1036.70155|654942
931233600000|1999-07-06 04:00:00|1050.04146|1050.04146|1032.890147|1032.890147|1050.04146|1050.04146|1023.36164|1023.36164|2079286
931320000000|1999-07-07 04:00:00|1025.267342|1025.267342|998.587522|998.587522|1029.078745|1029.078745|994.77612|994.77612|2169148
931406400000|1999-07-08 04:00:00|994.77612|994.77612|981.43621|981.43621|996.681821|996.681821|975.719106|975.719106|1800846
931492800000|1999-07-09 04:00:00|989.059016|989.059016|983.341911|983.341911|998.587522|998.587522|960.473495|960.473495|1684091
931752000000|1999-07-12 04:00:00|975.719106|975.719106|958.567794|958.567794|979.530509|979.530509|958.567794|958.567794|1986145
931838400000|1999-07-13 04:00:00|945.227884|945.227884|918.548065|918.548065|945.227884|945.227884|916.642363|916.642363|4223838
931924800000|1999-07-14 04:00:00|924.265169|924.265169|973.813405|973.813405|975.719106|975.719106|922.359467|922.359467|3182555
932011200000|1999-07-15 04:00:00|975.719106|975.719106|992.870418|992.870418|1013.833134|1013.833134|971.907703|971.907703|9044898
932097600000|1999-07-16 04:00:00|945.227884|945.227884|968.0963|968.0963|975.719106|975.719106|939.51078|939.51078|5125409
932356800000|1999-07-19 04:00:00|983.341911|983.341911|968.0963|968.0963|983.341911|983.341911|952.850689|952.850689|3664333
932443200000|1999-07-20 04:00:00|979.530509|979.530509|958.567794|958.567794|992.870418|992.870418|958.567794|958.567794|4259914
932529600000|1999-07-21 04:00:00|960.473495|960.473495|983.341911|983.341911|989.059016|989.059016|960.473495|960.473495|747756
932616000000|1999-07-22 04:00:00|971.907703|971.907703|924.265169|924.265169|975.719106|975.719106|924.265169|924.265169|1791991
932702400000|1999-07-23 04:00:00|933.793676|933.793676|920.453766|920.453766|941.416481|941.416481|914.736662|914.736662|2381341
932961600000|1999-07-26 04:00:00|918.548065|918.548065|924.265169|924.265169|937.605078|937.605078|909.019558|909.019558|1806093
933048000000|1999-07-27 04:00:00|931.887974|931.887974|947.133585|947.133585|949.039287|949.039287|916.642363|916.642363|2145535
933134400000|1999-07-28 04:00:00|964.284898|964.284898|973.813405|973.813405|977.624807|977.624807|962.379196|962.379196|2403642
933220800000|1999-07-29 04:00:00|968.0963|968.0963|916.642363|916.642363|968.0963|968.0963|914.736662|914.736662|2162917
933307200000|1999-07-30 04:00:00|929.982273|929.982273|947.133585|947.133585|949.039287|949.039287|929.982273|929.982273|2218343
933566400000|1999-08-02 04:00:00|922.359467|922.359467|926.17087|926.17087|931.887974|931.887974|918.548065|918.548065|891404
933652800000|1999-08-03 04:00:00|926.17087|926.17087|895.679648|895.679648|928.076571|928.076571|889.962544|889.962544|3165829
933739200000|1999-08-04 04:00:00|889.962544|889.962544|853.754218|853.754218|889.962544|889.962544|851.848516|851.848516|2933959
933825600000|1999-08-05 04:00:00|855.659919|855.659919|851.848516|851.848516|857.56562|857.56562|834.697204|834.697204|2220311
933912000000|1999-08-06 04:00:00|846.131412|846.131412|872.811231|872.811231|876.622634|876.622634|842.320009|842.320009|811381
934171200000|1999-08-09 04:00:00|897.585349|897.585349|929.982273|929.982273|929.982273|929.982273|891.868245|891.868245|1844137
934257600000|1999-08-10 04:00:00|970.002002|970.002002|975.719106|975.719106|990.964717|990.964717|945.227884|945.227884|1765426
934344000000|1999-08-11 04:00:00|994.77612|994.77612|1032.890147|1032.890147|1055.758564|1055.758564|994.77612|994.77612|3271105
934430400000|1999-08-12 04:00:00|1135.798022|1135.798022|1107.212501|1107.212501|1141.515126|1141.515126|1082.438383|1082.438383|4405530
934516800000|1999-08-13 04:00:00|1397.028354|1397.028354|1317.332105|1317.332105|1397.028354|1397.028354|1293.892032|1293.892032|1611556
934776000000|1999-08-16 04:00:00|1134.499535|1134.499535|1120.435492|1120.435492|1139.18755|1139.18755|1101.683433|1101.683433|2605847
934862400000|1999-08-17 04:00:00|1115.747477|1115.747477|1113.40347|1113.40347|1120.435492|1120.435492|1096.995419|1096.995419|1320388
934948800000|1999-08-18 04:00:00|1108.715455|1108.715455|1073.555346|1073.555346|1111.059462|1111.059462|1068.867331|1068.867331|1870994
935035200000|1999-08-19 04:00:00|1085.275382|1085.275382|1061.835309|1061.835309|1087.619389|1087.619389|1052.45928|1052.45928|2334677
935121600000|1999-08-20 04:00:00|1075.899353|1075.899353|1073.555346|1073.555346|1087.619389|1087.619389|1064.179316|1064.179316|3178317
935380800000|1999-08-23 04:00:00|1078.24336|1078.24336|1078.24336|1078.24336|1087.619389|1087.619389|1073.555346|1073.555346|4014492
935467200000|1999-08-24 04:00:00|1073.555346|1073.555346|1066.523324|1066.523324|1087.619389|1087.619389|1064.179316|1064.179316|3802782
935553600000|1999-08-25 04:00:00|1106.371448|1106.371448|1085.275382|1085.275382|1113.40347|1113.40347|1082.931375|1082.931375|5211694
935640000000|1999-08-26 04:00:00|1085.275382|1085.275382|1085.275382|1085.275382|1111.059462|1111.059462|1082.931375|1082.931375|2719168
935726400000|1999-08-27 04:00:00|1096.995419|1096.995419|1078.24336|1078.24336|1101.683433|1101.683433|1075.899353|1075.899353|1506767
935985600000|1999-08-30 04:00:00|1082.931375|1082.931375|1075.899353|1075.899353|1085.275382|1085.275382|1066.523324|1066.523324|1022554
936072000000|1999-08-31 04:00:00|1078.24336|1078.24336|1085.275382|1085.275382|1092.307404|1092.307404|1068.867331|1068.867331|2216823
936158400000|1999-09-01 04:00:00|1129.811521|1129.811521|1111.059462|1111.059462|1129.811521|1129.811521|1111.059462|1111.059462|2863685
936244800000|1999-09-02 04:00:00|1104.027441|1104.027441|1087.619389|1087.619389|1106.371448|1106.371448|1085.275382|1085.275382|1609156
936331200000|1999-09-03 04:00:00|1134.499535|1134.499535|1169.659645|1169.659645|1169.659645|1169.659645|1127.467514|1127.467514|2208024
936676800000|1999-09-07 04:00:00|1160.283616|1160.283616|1186.067696|1186.067696|1195.443725|1195.443725|1157.939609|1157.939609|2603980
936763200000|1999-09-08 04:00:00|1197.787733|1197.787733|1214.195784|1214.195784|1237.635857|1237.635857|1195.443725|1195.443725|3459086
936849600000|1999-09-09 04:00:00|1218.883798|1218.883798|1218.883798|1218.883798|1228.259828|1228.259828|1200.13174|1200.13174|1935520
936936000000|1999-09-10 04:00:00|1251.699901|1251.699901|1263.419937|1263.419937|1263.419937|1263.419937|1237.635857|1237.635857|1438242
937195200000|1999-09-13 04:00:00|1261.07593|1261.07593|1197.787733|1197.787733|1263.419937|1263.419937|1181.379682|1181.379682|1735009
937281600000|1999-09-14 04:00:00|1176.691667|1176.691667|1221.227806|1221.227806|1228.259828|1228.259828|1162.627623|1162.627623|2397870
937368000000|1999-09-15 04:00:00|1223.571813|1223.571813|1181.379682|1181.379682|1228.259828|1228.259828|1181.379682|1181.379682|2993271
937454400000|1999-09-16 04:00:00|1216.539791|1216.539791|1176.691667|1176.691667|1216.539791|1216.539791|1153.251594|1153.251594|2125899
937540800000|1999-09-17 04:00:00|1190.755711|1190.755711|1207.163762|1207.163762|1207.163762|1207.163762|1190.755711|1190.755711|888969
937800000000|1999-09-20 04:00:00|1202.475747|1202.475747|1143.875565|1143.875565|1247.011886|1247.011886|1125.123506|1125.123506|3336433
937886400000|1999-09-21 04:00:00|1139.18755|1139.18755|1160.283616|1160.283616|1169.659645|1169.659645|1118.091484|1118.091484|3348965
937972800000|1999-09-22 04:00:00|1153.251594|1153.251594|1120.435492|1120.435492|1157.939609|1157.939609|1106.371448|1106.371448|3948633
938059200000|1999-09-23 04:00:00|1132.155528|1132.155528|1096.995419|1096.995419|1141.531557|1141.531557|1096.995419|1096.995419|3302837
938145600000|1999-09-24 04:00:00|1106.371448|1106.371448|1087.619389|1087.619389|1106.371448|1106.371448|1061.835309|1061.835309|2256818
938404800000|1999-09-27 04:00:00|1111.059462|1111.059462|1118.091484|1118.091484|1143.875565|1143.875565|1106.371448|1106.371448|3404692
938491200000|1999-09-28 04:00:00|1120.435492|1120.435492|1106.371448|1106.371448|1129.811521|1129.811521|1089.963397|1089.963397|3227112
938577600000|1999-09-29 04:00:00|1143.875565|1143.875565|1162.627623|1162.627623|1186.067696|1186.067696|1143.875565|1143.875565|2973540
938664000000|1999-09-30 04:00:00|1153.251594|1153.251594|1106.371448|1106.371448|1157.939609|1157.939609|1106.371448|1106.371448|4464843
938750400000|1999-10-01 04:00:00|1104.027441|1104.027441|1146.219572|1146.219572|1148.563579|1148.563579|1101.683433|1101.683433|2898615
939009600000|1999-10-04 04:00:00|1141.531557|1141.531557|1179.035674|1179.035674|1181.379682|1181.379682|1141.531557|1141.531557|2127233
939096000000|1999-10-05 04:00:00|1162.627623|1162.627623|1204.819755|1204.819755|1204.819755|1204.819755|1157.939609|1157.939609|2990871
939182400000|1999-10-06 04:00:00|1200.13174|1200.13174|1214.195784|1214.195784|1221.227806|1221.227806|1197.787733|1197.787733|3111391
939268800000|1999-10-07 04:00:00|1218.883798|1218.883798|1176.691667|1176.691667|1218.883798|1218.883798|1157.939609|1157.939609|3181250
939355200000|1999-10-08 04:00:00|1162.627623|1162.627623|1134.499535|1134.499535|1162.627623|1162.627623|1129.811521|1129.811521|3555876
939614400000|1999-10-11 04:00:00|1162.627623|1162.627623|1183.723689|1183.723689|1190.755711|1190.755711|1162.627623|1162.627623|1603557
939700800000|1999-10-12 04:00:00|1214.195784|1214.195784|1176.691667|1176.691667|1218.883798|1218.883798|1174.34766|1174.34766|2983939
939787200000|1999-10-13 04:00:00|1169.659645|1169.659645|1164.092534|1164.092534|1195.443725|1195.443725|1164.092534|1164.092534|2295481
939873600000|1999-10-14 04:00:00|1190.755711|1190.755711|1193.099718|1193.099718|1204.819755|1204.819755|1183.723689|1183.723689|1452373
939960000000|1999-10-15 04:00:00|1162.627623|1162.627623|1162.627623|1162.627623|1174.34766|1174.34766|1153.251594|1153.251594|1655284
940219200000|1999-10-18 04:00:00|1162.627623|1162.627623|1132.155528|1132.155528|1162.627623|1162.627623|1127.467514|1127.467514|3264974
940305600000|1999-10-19 04:00:00|1162.627623|1162.627623|1134.499535|1134.499535|1172.003652|1172.003652|1134.499535|1134.499535|2337876
940392000000|1999-10-20 04:00:00|1136.843543|1136.843543|1172.003652|1172.003652|1176.691667|1176.691667|1132.155528|1132.155528|1448374
940478400000|1999-10-21 04:00:00|1157.939609|1157.939609|1169.659645|1169.659645|1174.34766|1174.34766|1136.843543|1136.843543|1163605
940564800000|1999-10-22 04:00:00|1167.315638|1167.315638|1181.379682|1181.379682|1197.787733|1197.787733|1153.251594|1153.251594|1472371
940824000000|1999-10-25 04:00:00|1207.163762|1207.163762|1214.195784|1214.195784|1214.195784|1214.195784|1202.475747|1202.475747|1775805
940910400000|1999-10-26 04:00:00|1214.195784|1214.195784|1237.635857|1237.635857|1249.355893|1249.355893|1214.195784|1214.195784|1546496
940996800000|1999-10-27 04:00:00|1239.979864|1239.979864|1214.195784|1214.195784|1242.323871|1242.323871|1207.163762|1207.163762|799112
941083200000|1999-10-28 04:00:00|1211.851777|1211.851777|1249.355893|1249.355893|1251.699901|1251.699901|1204.819755|1204.819755|1325987
941169600000|1999-10-29 04:00:00|1258.731923|1258.731923|1298.580047|1298.580047|1307.956076|1307.956076|1258.731923|1258.731923|3302570
941432400000|1999-11-01 05:00:00|1289.204018|1289.204018|1277.483981|1277.483981|1322.02012|1322.02012|1256.387915|1256.387915|3140455
941518800000|1999-11-02 05:00:00|1312.644091|1312.644091|1322.02012|1322.02012|1331.396149|1331.396149|1307.956076|1307.956076|2494659
941605200000|1999-11-03 05:00:00|1312.644091|1312.644091|1329.052142|1329.052142|1329.052142|1329.052142|1307.956076|1307.956076|1595024
941691600000|1999-11-04 05:00:00|1329.052142|1329.052142|1312.644091|1312.644091|1340.772178|1340.772178|1303.268061|1303.268061|1121476
941778000000|1999-11-05 05:00:00|1322.02012|1322.02012|1331.396149|1331.396149|1354.836222|1354.836222|1317.332105|1317.332105|2370673
942037200000|1999-11-08 05:00:00|1322.02012|1322.02012|1354.836222|1354.836222|1364.212251|1364.212251|1319.676113|1319.676113|2630644
942123600000|1999-11-09 05:00:00|1368.900266|1368.900266|1354.836222|1354.836222|1382.96431|1382.96431|1354.836222|1354.836222|2192026
942210000000|1999-11-10 05:00:00|1352.492215|1352.492215|1429.844456|1429.844456|1443.9085|1443.9085|1350.148208|1350.148208|3044732
942296400000|1999-11-11 05:00:00|1472.036587|1472.036587|1420.468427|1420.468427|1472.036587|1472.036587|1415.780412|1415.780412|2812224
942382800000|1999-11-12 05:00:00|1425.156441|1425.156441|1368.900266|1368.900266|1429.844456|1429.844456|1350.148208|1350.148208|2992204
942642000000|1999-11-15 05:00:00|1387.652324|1387.652324|1382.96431|1382.96431|1397.028354|1397.028354|1380.620302|1380.620302|1813934
942728400000|1999-11-16 05:00:00|1399.372361|1399.372361|1425.156441|1425.156441|1425.156441|1425.156441|1387.652324|1387.652324|1511834
942814800000|1999-11-17 05:00:00|1413.436405|1413.436405|1385.308317|1385.308317|1415.780412|1415.780412|1373.588281|1373.588281|2174427
942901200000|1999-11-18 05:00:00|1387.652324|1387.652324|1399.372361|1399.372361|1404.060376|1404.060376|1385.308317|1385.308317|1878993
942987600000|1999-11-19 05:00:00|1399.372361|1399.372361|1392.340339|1392.340339|1420.468427|1420.468427|1382.96431|1382.96431|1626488
943246800000|1999-11-22 05:00:00|1392.340339|1392.340339|1397.028354|1397.028354|1404.060376|1404.060376|1368.900266|1368.900266|2283749
943333200000|1999-11-23 05:00:00|1382.96431|1382.96431|1397.028354|1397.028354|1404.060376|1404.060376|1361.868244|1361.868244|1344119
943419600000|1999-11-24 05:00:00|1401.716368|1401.716368|1397.028354|1397.028354|1401.716368|1401.716368|1359.524237|1359.524237|1616355
943592400000|1999-11-26 05:00:00|1350.148208|1350.148208|1364.212251|1364.212251|1364.212251|1364.212251|1345.460193|1345.460193|1066816
943851600000|1999-11-29 05:00:00|1371.244273|1371.244273|1359.524237|1359.524237|1373.588281|1373.588281|1357.180229|1357.180229|1152940
943938000000|1999-11-30 05:00:00|1359.524237|1359.524237|1343.116186|1343.116186|1368.900266|1368.900266|1343.116186|1343.116186|683125
944024400000|1999-12-01 05:00:00|1347.8042|1347.8042|1357.180229|1357.180229|1364.212251|1364.212251|1343.116186|1343.116186|1510767
944110800000|1999-12-02 05:00:00|1385.308317|1385.308317|1465.004565|1465.004565|1465.004565|1465.004565|1382.96431|1382.96431|3720391
944197200000|1999-12-03 05:00:00|1509.540704|1509.540704|1525.948755|1525.948755|1537.668792|1537.668792|1490.788646|1490.788646|3074595
944456400000|1999-12-06 05:00:00|1467.348573|1467.348573|1500.164675|1500.164675|1502.508682|1502.508682|1453.284529|1453.284529|2576517
944542800000|1999-12-07 05:00:00|1490.788646|1490.788646|1486.100631|1486.100631|1495.47666|1495.47666|1472.036587|1472.036587|1053484
944629200000|1999-12-08 05:00:00|1467.348573|1467.348573|1432.188463|1432.188463|1467.348573|1467.348573|1429.844456|1429.844456|1470238
944715600000|1999-12-09 05:00:00|1443.9085|1443.9085|1448.596514|1448.596514|1453.284529|1453.284529|1434.53247|1434.53247|1783804
944802000000|1999-12-10 05:00:00|1448.596514|1448.596514|1443.9085|1443.9085|1462.660558|1462.660558|1408.74839|1408.74839|1266260
945061200000|1999-12-13 05:00:00|1443.9085|1443.9085|1422.812434|1422.812434|1457.972544|1457.972544|1406.404383|1406.404383|1397179
945147600000|1999-12-14 05:00:00|1425.156441|1425.156441|1380.620302|1380.620302|1425.156441|1425.156441|1380.620302|1380.620302|1902191
945234000000|1999-12-15 05:00:00|1378.276295|1378.276295|1371.244273|1371.244273|1404.060376|1404.060376|1371.244273|1371.244273|1881660
945320400000|1999-12-16 05:00:00|1378.276295|1378.276295|1406.404383|1406.404383|1406.404383|1406.404383|1378.276295|1378.276295|4160609
945406800000|1999-12-17 05:00:00|1443.9085|1443.9085|1427.500449|1427.500449|1453.284529|1453.284529|1427.500449|1427.500449|1054284
945666000000|1999-12-20 05:00:00|1432.188463|1432.188463|1462.660558|1462.660558|1469.69258|1469.69258|1432.188463|1432.188463|984691
945752400000|1999-12-21 05:00:00|1486.100631|1486.100631|1521.260741|1521.260741|1528.292763|1528.292763|1483.756624|1483.756624|1923788
945838800000|1999-12-22 05:00:00|1523.604748|1523.604748|1497.820668|1497.820668|1523.604748|1523.604748|1490.788646|1490.788646|622864
945925200000|1999-12-23 05:00:00|1509.540704|1509.540704|1535.324785|1535.324785|1535.324785|1535.324785|1504.85269|1504.85269|760183
946270800000|1999-12-27 05:00:00|1622.053055|1622.053055|1612.677026|1612.677026|1622.053055|1622.053055|1598.612982|1598.612982|817243
946357200000|1999-12-28 05:00:00|1603.300996|1603.300996|1650.181143|1650.181143|1659.557172|1659.557172|1598.612982|1598.612982|1013488
946443600000|1999-12-29 05:00:00|1652.52515|1652.52515|1671.277208|1671.277208|1715.813347|1715.813347|1652.52515|1652.52515|807111
946530000000|1999-12-30 05:00:00|1685.341252|1685.341252|1664.245186|1664.245186|1687.685259|1687.685259|1661.901179|1661.901179|479414
946616400000|1999-12-31 05:00:00|1666.589194|1666.589194|1687.685259|1687.685259|1697.061289|1697.061289|1661.901179|1661.901179|432752
946875600000|2000-01-03 05:00:00|1772.069522|1772.069522|1776.757537|1776.757537|1781.445552|1781.445552|1727.533384|1727.533384|2085104
946962000000|2000-01-04 05:00:00|1776.757537|1776.757537|1788.477573|1788.477573|1847.077756|1847.077756|1772.069522|1772.069522|2584782
947048400000|2000-01-05 05:00:00|1804.885625|1804.885625|1800.19761|1800.19761|1816.605661|1816.605661|1788.477573|1788.477573|2320278
947134800000|2000-01-06 05:00:00|1758.005479|1758.005479|1725.189376|1725.189376|1760.349486|1760.349486|1687.685259|1687.685259|1556095
947221200000|2000-01-07 05:00:00|1786.133566|1786.133566|1790.821581|1790.821581|1800.19761|1800.19761|1762.693493|1762.693493|1527565
947480400000|2000-01-10 05:00:00|1849.421763|1849.421763|1863.485807|1863.485807|1863.485807|1863.485807|1823.637683|1823.637683|1114544
947566800000|2000-01-11 05:00:00|1861.1418|1861.1418|1837.701727|1837.701727|1861.1418|1861.1418|1833.013712|1833.013712|2601581
947653200000|2000-01-12 05:00:00|1879.893858|1879.893858|1868.173822|1868.173822|1879.893858|1879.893858|1858.797793|1858.797793|1423043
947739600000|2000-01-13 05:00:00|1875.205844|1875.205844|1905.677939|1905.677939|1908.021946|1908.021946|1875.205844|1875.205844|1770738
947826000000|2000-01-14 05:00:00|1931.462019|1931.462019|2069.75845|2069.75845|2076.790472|2076.790472|1931.462019|1931.462019|4493906
948171600000|2000-01-18 05:00:00|1983.03018|1983.03018|2018.190289|2018.190289|2034.59834|2034.59834|1983.03018|1983.03018|2031510
948258000000|2000-01-19 05:00:00|2018.190289|2018.190289|2004.126246|2004.126246|2029.910326|2029.910326|2001.782238|2001.782238|1671816
948344400000|2000-01-20 05:00:00|2046.318377|2046.318377|1973.654151|1973.654151|2048.662384|2048.662384|1973.654151|1973.654151|3412158
948430800000|2000-01-21 05:00:00|2072.102457|2072.102457|2048.662384|2048.662384|2100.230545|2100.230545|2043.97437|2043.97437|2132032
948690000000|2000-01-24 05:00:00|2114.294589|2114.294589|2238.526976|2238.526976|2297.127159|2297.127159|2109.606574|2109.606574|3440688
948776400000|2000-01-25 05:00:00|2238.526976|2238.526976|2456.519655|2456.519655|2465.895685|2465.895685|2236.182969|2236.182969|3627335
948862800000|2000-01-26 05:00:00|2522.15186|2522.15186|2372.135392|2372.135392|2700.296415|2700.296415|2353.383334|2353.383334|7257869
948949200000|2000-01-27 05:00:00|2264.311056|2264.311056|2208.054881|2208.054881|2266.655064|2266.655064|2165.86275|2165.86275|6031337
949035600000|2000-01-28 05:00:00|2156.48672|2156.48672|2036.942348|2036.942348|2161.174735|2161.174735|2027.566319|2027.566319|2916213
949294800000|2000-01-31 05:00:00|1997.094224|1997.094224|1945.526063|1945.526063|1997.094224|1997.094224|1908.021946|1908.021946|5773499
949381200000|2000-02-01 05:00:00|1968.966136|1968.966136|2179.926793|2179.926793|2182.270801|2182.270801|1961.934114|1961.934114|3468152
949467600000|2000-02-02 05:00:00|2182.270801|2182.270801|2172.894771|2172.894771|2268.999071|2268.999071|2118.982603|2118.982603|2421867
949554000000|2000-02-03 05:00:00|2306.503188|2306.503188|2573.720021|2573.720021|2587.784064|2587.784064|2301.815173|2301.815173|5331947
949640400000|2000-02-04 05:00:00|2592.472079|2592.472079|2510.431823|2510.431823|2644.04024|2644.04024|2484.647743|2484.647743|2544520
949899600000|2000-02-07 05:00:00|2510.431823|2510.431823|2496.36778|2496.36778|2510.431823|2510.431823|2456.519655|2456.519655|1288125
949986000000|2000-02-08 05:00:00|2348.695319|2348.695319|2400.26348|2400.26348|2416.671531|2416.671531|2341.663297|2341.663297|2117634
950072400000|2000-02-09 05:00:00|2358.071349|2358.071349|2287.751129|2287.751129|2360.415356|2360.415356|2226.806939|2226.806939|2537054
950158800000|2000-02-10 05:00:00|2231.494954|2231.494954|2426.04756|2426.04756|2433.079582|2433.079582|2179.926793|2179.926793|3067929
950245200000|2000-02-11 05:00:00|2362.759363|2362.759363|2306.503188|2306.503188|2400.26348|2400.26348|2283.063115|2283.063115|1795802
950504400000|2000-02-14 05:00:00|2268.999071|2268.999071|2325.255246|2325.255246|2400.26348|2400.26348|2259.623042|2259.623042|1577160
950590800000|2000-02-15 05:00:00|2325.255246|2325.255246|2320.567232|2320.567232|2334.631275|2334.631275|2292.439144|2292.439144|1528632
950677200000|2000-02-16 05:00:00|2322.911239|2322.911239|2327.599254|2327.599254|2372.135392|2372.135392|2308.847195|2308.847195|1577426
950763600000|2000-02-17 05:00:00|2327.599254|2327.599254|2348.695319|2348.695319|2351.039327|2351.039327|2315.879217|2315.879217|1397979
950850000000|2000-02-18 05:00:00|2250.247013|2250.247013|2240.870983|2240.870983|2259.623042|2259.623042|2217.43091|2217.43091|2257885
951195600000|2000-02-22 05:00:00|2147.110691|2147.110691|2118.982603|2118.982603|2189.302823|2189.302823|2102.574552|2102.574552|2192559
951282000000|2000-02-23 05:00:00|2100.230545|2100.230545|2062.726428|2062.726428|2116.638596|2116.638596|2062.726428|2062.726428|10945731
951368400000|2000-02-24 05:00:00|2081.478487|2081.478487|2100.230545|2100.230545|2109.606574|2109.606574|2041.630362|2041.630362|3071929
951454800000|2000-02-25 05:00:00|2123.670618|2123.670618|2186.958815|2186.958815|2212.742896|2212.742896|2118.982603|2118.982603|6211051
951714000000|2000-02-28 05:00:00|2196.334845|2196.334845|2151.798706|2151.798706|2212.742896|2212.742896|2149.454698|2149.454698|2214423
951800400000|2000-02-29 05:00:00|2208.054881|2208.054881|2243.214991|2243.214991|2247.903005|2247.903005|2193.990837|2193.990837|3095393
951886800000|2000-03-01 05:00:00|2283.063115|2283.063115|2306.503188|2306.503188|2320.567232|2320.567232|2240.870983|2240.870983|2999404
951973200000|2000-03-02 05:00:00|2297.127159|2297.127159|2268.999071|2268.999071|2315.879217|2315.879217|2240.870983|2240.870983|2251486
952059600000|2000-03-03 05:00:00|2297.127159|2297.127159|2437.767597|2437.767597|2437.767597|2437.767597|2283.063115|2283.063115|6496353
952318800000|2000-03-06 05:00:00|2365.10337|2365.10337|2306.503188|2306.503188|2372.135392|2372.135392|2240.870983|2240.870983|1942986
952405200000|2000-03-07 05:00:00|2311.191202|2311.191202|2172.894771|2172.894771|2315.879217|2315.879217|2168.206757|2168.206757|1008689
952491600000|2000-03-08 05:00:00|2193.990837|2193.990837|2245.558998|2245.558998|2306.503188|2306.503188|2161.174735|2161.174735|1235597
952578000000|2000-03-09 05:00:00|2268.999071|2268.999071|2210.398888|2210.398888|2297.127159|2297.127159|2184.614808|2184.614808|1924855
952664400000|2000-03-10 05:00:00|2217.43091|2217.43091|2086.166501|2086.166501|2240.870983|2240.870983|2043.97437|2043.97437|7247737
952923600000|2000-03-13 05:00:00|1978.342165|1978.342165|2062.726428|2062.726428|2062.726428|2062.726428|1924.429997|1924.429997|3303903
953010000000|2000-03-14 05:00:00|2006.470253|2006.470253|1987.718194|1987.718194|2081.478487|2081.478487|1978.342165|1978.342165|2368539
953096400000|2000-03-15 05:00:00|1978.342165|1978.342165|1903.333931|1903.333931|1987.718194|1987.718194|1893.957902|1893.957902|3493749
953182800000|2000-03-16 05:00:00|1987.718194|1987.718194|2062.726428|2062.726428|2081.478487|2081.478487|1936.150034|1936.150034|3698260
953269200000|2000-03-17 05:00:00|2104.91856|2104.91856|2231.494954|2231.494954|2278.3751|2278.3751|2081.478487|2081.478487|4348855
953528400000|2000-03-20 05:00:00|2015.846282|2015.846282|1931.462019|1931.462019|2058.038414|2058.038414|1884.581873|1884.581873|12342378
953614800000|2000-03-21 05:00:00|2067.414443|2067.414443|2097.886538|2097.886538|2118.982603|2118.982603|2006.470253|2006.470253|9471493
953701200000|2000-03-22 05:00:00|2088.510508|2088.510508|2109.606574|2109.606574|2163.518742|2163.518742|2081.478487|2081.478487|4225936
953787600000|2000-03-23 05:00:00|2151.798706|2151.798706|2177.582786|2177.582786|2210.398888|2210.398888|2142.422676|2142.422676|4450178
953874000000|2000-03-24 05:00:00|2189.302823|2189.302823|2133.046647|2133.046647|2189.302823|2189.302823|2133.046647|2133.046647|2955942
954133200000|2000-03-27 05:00:00|2240.870983|2240.870983|2254.935027|2254.935027|2292.439144|2292.439144|2233.838961|2233.838961|2457863
954219600000|2000-03-28 05:00:00|2264.311056|2264.311056|2240.870983|2240.870983|2276.031093|2276.031093|2233.838961|2233.838961|1318521
954306000000|2000-03-29 05:00:00|2236.182969|2236.182969|2149.454698|2149.454698|2240.870983|2240.870983|2111.950582|2111.950582|2052041
954392400000|2000-03-30 05:00:00|2118.982603|2118.982603|2086.166501|2086.166501|2161.174735|2161.174735|2062.726428|2062.726428|1907790
954478800000|2000-03-31 05:00:00|2137.734662|2137.734662|2137.734662|2137.734662|2151.798706|2151.798706|2065.070435|2065.070435|2064839
954734400000|2000-04-03 04:00:00|2175.238779|2175.238779|2043.97437|2043.97437|2179.926793|2179.926793|2039.286355|2039.286355|3290305
954820800000|2000-04-04 04:00:00|2114.294589|2114.294589|1950.214078|1950.214078|2118.982603|2118.982603|1889.269888|1889.269888|7984723
954907200000|2000-04-05 04:00:00|1950.214078|1950.214078|2022.878304|2022.878304|2116.638596|2116.638596|1950.214078|1950.214078|2818890
954993600000|2000-04-06 04:00:00|2039.286355|2039.286355|2104.91856|2104.91856|2123.670618|2123.670618|2034.59834|2034.59834|3575074
955080000000|2000-04-07 04:00:00|2123.670618|2123.670618|2060.382421|2060.382421|2147.110691|2147.110691|2043.97437|2043.97437|5716705
955339200000|2000-04-10 04:00:00|2109.606574|2109.606574|2008.81426|2008.81426|2114.294589|2114.294589|1992.406209|1992.406209|2292281
955425600000|2000-04-11 04:00:00|1973.654151|1973.654151|1971.310143|1971.310143|2011.158267|2011.158267|1950.214078|1950.214078|2992204
955512000000|2000-04-12 04:00:00|1943.035415|1943.035415|1781.445552|1781.445552|1943.035415|1943.035415|1762.693493|1762.693493|12504227
955598400000|2000-04-13 04:00:00|1809.573639|1809.573639|1687.685259|1687.685259|1833.013712|1833.013712|1645.493128|1645.493128|8729974
955684800000|2000-04-14 04:00:00|1540.012799|1540.012799|1493.132653|1493.132653|1673.621216|1673.621216|1469.69258|1469.69258|7107486
955944000000|2000-04-17 04:00:00|1500.164675|1500.164675|1659.557172|1659.557172|1715.813347|1715.813347|1500.164675|1500.164675|6851247
956030400000|2000-04-18 04:00:00|1720.501362|1720.501362|1837.701727|1837.701727|1847.077756|1847.077756|1706.437318|1706.437318|5800429
956116800000|2000-04-19 04:00:00|1837.701727|1837.701727|1741.597427|1741.597427|1837.701727|1837.701727|1734.565405|1734.565405|3217513
956203200000|2000-04-20 04:00:00|1772.069522|1772.069522|1746.285442|1746.285442|1793.165588|1793.165588|1725.189376|1725.189376|1510234
956548800000|2000-04-24 04:00:00|1725.189376|1725.189376|1675.965223|1675.965223|1750.973457|1750.973457|1650.181143|1650.181143|2230955
956635200000|2000-04-25 04:00:00|1837.701727|1837.701727|1875.205844|1875.205844|1940.838048|1940.838048|1765.0375|1765.0375|5298351
956721600000|2000-04-26 04:00:00|1875.205844|1875.205844|1818.949668|1818.949668|1875.205844|1875.205844|1804.885625|1804.885625|2838621
956808000000|2000-04-27 04:00:00|1743.941435|1743.941435|1896.30191|1896.30191|1898.645917|1898.645917|1743.941435|1743.941435|2398669
956894400000|2000-04-28 04:00:00|1959.590107|1959.590107|1961.934114|1961.934114|1978.342165|1978.342165|1931.462019|1931.462019|2092836
957153600000|2000-05-01 04:00:00|1975.998158|1975.998158|1915.053968|1915.053968|1997.094224|1997.094224|1905.677939|1905.677939|2134165
957240000000|2000-05-02 04:00:00|1910.365953|1910.365953|1837.701727|1837.701727|1910.365953|1910.365953|1837.701727|1837.701727|1715811
957326400000|2000-05-03 04:00:00|1828.325698|1828.325698|1743.941435|1743.941435|1828.325698|1828.325698|1711.125332|1711.125332|3763320
957412800000|2000-05-04 04:00:00|1743.941435|1743.941435|1725.189376|1725.189376|1772.069522|1772.069522|1692.373274|1692.373274|2162429
957499200000|2000-05-05 04:00:00|1746.285442|1746.285442|1800.19761|1800.19761|1837.701727|1837.701727|1746.285442|1746.285442|1969117
957758400000|2000-05-08 04:00:00|1795.509595|1795.509595|1786.133566|1786.133566|1795.509595|1795.509595|1753.317464|1753.317464|2081638
957844800000|2000-05-09 04:00:00|1786.133566|1786.133566|1753.317464|1753.317464|1800.19761|1800.19761|1743.941435|1743.941435|1145207
957931200000|2000-05-10 04:00:00|1715.813347|1715.813347|1622.053055|1622.053055|1720.501362|1720.501362|1615.021033|1615.021033|3236178
958017600000|2000-05-11 04:00:00|1650.181143|1650.181143|1654.869157|1654.869157|1675.965223|1675.965223|1619.709048|1619.709048|2650908
958104000000|2000-05-12 04:00:00|1654.869157|1654.869157|1645.493128|1645.493128|1706.437318|1706.437318|1640.805113|1640.805113|2958341
958363200000|2000-05-15 04:00:00|1317.332105|1317.332105|1350.148208|1350.148208|1350.148208|1350.148208|1282.171996|1282.171996|2790360
958449600000|2000-05-16 04:00:00|1450.940522|1450.940522|1523.604748|1523.604748|1523.604748|1523.604748|1427.500449|1427.500449|5156233
958536000000|2000-05-17 04:00:00|1500.164675|1500.164675|1448.596514|1448.596514|1500.164675|1500.164675|1425.156441|1425.156441|3298037
958622400000|2000-05-18 04:00:00|1439.220485|1439.220485|1417.977778|1417.977778|1441.564492|1441.564492|1392.340339|1392.340339|2218956
958708800000|2000-05-19 04:00:00|1406.404383|1406.404383|1399.372361|1399.372361|1411.092397|1411.092397|1364.212251|1364.212251|2332277
958968000000|2000-05-22 04:00:00|1425.156441|1425.156441|1350.148208|1350.148208|1425.156441|1425.156441|1331.396149|1331.396149|3522546
959054400000|2000-05-23 04:00:00|1331.396149|1331.396149|1300.924054|1300.924054|1343.116186|1343.116186|1275.139974|1275.139974|4273664
959140800000|2000-05-24 04:00:00|1275.139974|1275.139974|1237.635857|1237.635857|1286.86001|1286.86001|1172.003652|1172.003652|5652446
959227200000|2000-05-25 04:00:00|1265.763945|1265.763945|1239.979864|1239.979864|1291.548025|1291.548025|1239.979864|1239.979864|2891149
959313600000|2000-05-26 04:00:00|1242.323871|1242.323871|1223.571813|1223.571813|1242.323871|1242.323871|1188.411703|1188.411703|2352008
959659200000|2000-05-30 04:00:00|1326.708134|1326.708134|1371.244273|1371.244273|1371.244273|1371.244273|1312.644091|1312.644091|2901281
959745600000|2000-05-31 04:00:00|1378.276295|1378.276295|1324.364127|1324.364127|1378.276295|1378.276295|1317.332105|1317.332105|2799159
959832000000|2000-06-01 04:00:00|1324.364127|1324.364127|1373.588281|1373.588281|1394.684346|1394.684346|1322.02012|1322.02012|6209185
959918400000|2000-06-02 04:00:00|1406.404383|1406.404383|1401.716368|1401.716368|1443.9085|1443.9085|1368.900266|1368.900266|15202331
960177600000|2000-06-05 04:00:00|1404.060376|1404.060376|1408.74839|1408.74839|1411.092397|1411.092397|1373.588281|1373.588281|5651112
960264000000|2000-06-06 04:00:00|1397.028354|1397.028354|1359.524237|1359.524237|1397.028354|1397.028354|1350.148208|1350.148208|3919036
960350400000|2000-06-07 04:00:00|1357.180229|1357.180229|1406.404383|1406.404383|1406.404383|1406.404383|1357.180229|1357.180229|3533212
960436800000|2000-06-08 04:00:00|1406.404383|1406.404383|1427.500449|1427.500449|1441.564492|1441.564492|1392.340339|1392.340339|6845115
960523200000|2000-06-09 04:00:00|1462.660558|1462.660558|1528.292763|1528.292763|1540.012799|1540.012799|1462.660558|1462.660558|9403767
960782400000|2000-06-12 04:00:00|1537.668792|1537.668792|1434.53247|1434.53247|1537.668792|1537.668792|1422.812434|1422.812434|5653779
960868800000|2000-06-13 04:00:00|1436.876478|1436.876478|1415.780412|1415.780412|1453.284529|1453.284529|1392.340339|1392.340339|3551610
960955200000|2000-06-14 04:00:00|1455.628536|1455.628536|1429.844456|1429.844456|1457.972544|1457.972544|1429.844456|1429.844456|3207647
961041600000|2000-06-15 04:00:00|1387.652324|1387.652324|1375.932288|1375.932288|1394.684346|1394.684346|1368.900266|1368.900266|3267374
961128000000|2000-06-16 04:00:00|1758.192999|1758.192999|1731.190035|1731.190035|1770.194317|1770.194317|1728.189706|1728.189706|1517750
961387200000|2000-06-19 04:00:00|1734.190364|1734.190364|1848.20288|1848.20288|1854.203538|1854.203538|1731.190035|1731.190035|3049873
961473600000|2000-06-20 04:00:00|1839.201892|1839.201892|1845.20255|1845.20255|1893.20782|1893.20782|1806.198269|1806.198269|3671263
961560000000|2000-06-21 04:00:00|1833.201233|1833.201233|1800.19761|1800.19761|1836.201562|1836.201562|1779.195305|1779.195305|1737725
961646400000|2000-06-22 04:00:00|1812.198927|1812.198927|1776.194975|1776.194975|1818.199586|1818.199586|1758.192999|1758.192999|2152472
961732800000|2000-06-23 04:00:00|1800.19761|1800.19761|1767.193987|1767.193987|1800.19761|1800.19761|1737.190694|1737.190694|5267546
961992000000|2000-06-26 04:00:00|1767.193987|1767.193987|1779.195305|1779.195305|1782.195634|1782.195634|1752.19234|1752.19234|3688761
962078400000|2000-06-27 04:00:00|1788.196293|1788.196293|1800.19761|1800.19761|1827.200574|1827.200574|1782.195634|1782.195634|3068829
962164800000|2000-06-28 04:00:00|1812.198927|1812.198927|1824.200245|1824.200245|1869.205185|1869.205185|1809.198598|1809.198598|2131224
962251200000|2000-06-29 04:00:00|1824.200245|1824.200245|1788.196293|1788.196293|1827.200574|1827.200574|1779.195305|1779.195305|1801260
962337600000|2000-06-30 04:00:00|1848.20288|1848.20288|1851.203209|1851.203209|1914.210125|1914.210125|1842.202221|1842.202221|2304122
962596800000|2000-07-03 04:00:00|1872.205514|1872.205514|1860.204197|1860.204197|1878.206173|1878.206173|1845.20255|1845.20255|944063
962769600000|2000-07-05 04:00:00|1806.198269|1806.198269|1758.192999|1758.192999|1821.199915|1821.199915|1758.192999|1758.192999|3335883
962856000000|2000-07-06 04:00:00|1770.194317|1770.194317|1794.196951|1794.196951|1797.197281|1797.197281|1770.194317|1770.194317|2244753
962942400000|2000-07-07 04:00:00|1794.196951|1794.196951|1761.193328|1761.193328|1794.196951|1794.196951|1743.191352|1743.191352|2355366
963201600000|2000-07-10 04:00:00|1707.1874|1707.1874|1680.184436|1680.184436|1722.189047|1722.189047|1674.183777|1674.183777|4228494
963288000000|2000-07-11 04:00:00|1704.187071|1704.187071|1758.192999|1758.192999|1758.192999|1758.192999|1680.184436|1680.184436|2513682
963374400000|2000-07-12 04:00:00|1722.189047|1722.189047|1725.189376|1725.189376|1743.191352|1743.191352|1701.186741|1701.186741|2201008
963460800000|2000-07-13 04:00:00|1725.189376|1725.189376|1695.186083|1695.186083|1725.189376|1725.189376|1695.186083|1695.186083|2044983
963547200000|2000-07-14 04:00:00|1707.1874|1707.1874|1740.191023|1740.191023|1752.19234|1752.19234|1707.1874|1707.1874|2353699
963806400000|2000-07-17 04:00:00|1758.192999|1758.192999|1752.19234|1752.19234|1761.193328|1761.193328|1740.191023|1740.191023|2653667
963892800000|2000-07-18 04:00:00|1701.186741|1701.186741|1701.186741|1701.186741|1710.18773|1710.18773|1686.185095|1686.185095|2188718
963979200000|2000-07-19 04:00:00|1689.185424|1689.185424|1698.186412|1698.186412|1710.18773|1710.18773|1686.185095|1686.185095|4184332
964065600000|2000-07-20 04:00:00|1677.184107|1677.184107|1629.178837|1629.178837|1677.184107|1677.184107|1614.17719|1614.17719|3110075
964152000000|2000-07-21 04:00:00|1584.173897|1584.173897|1533.168298|1533.168298|1584.173897|1584.173897|1530.167969|1530.167969|2842396
964411200000|2000-07-24 04:00:00|1512.165992|1512.165992|1458.160064|1458.160064|1518.166651|1518.166651|1455.159735|1455.159735|4654072
964497600000|2000-07-25 04:00:00|1488.163358|1488.163358|1482.162699|1482.162699|1506.165334|1506.165334|1458.160064|1458.160064|3522946
964584000000|2000-07-26 04:00:00|1500.164675|1500.164675|1488.163358|1488.163358|1500.164675|1500.164675|1455.159735|1455.159735|2600964
964670400000|2000-07-27 04:00:00|1464.160723|1464.160723|1338.14689|1338.14689|1467.161052|1467.161052|1323.145243|1323.145243|5991217
964756800000|2000-07-28 04:00:00|1416.155453|1416.155453|1356.148866|1356.148866|1416.155453|1416.155453|1335.146561|1335.146561|5422529
965016000000|2000-07-31 04:00:00|1422.156112|1422.156112|1458.160064|1458.160064|1458.160064|1458.160064|1380.151501|1380.151501|4108507
965102400000|2000-08-01 04:00:00|1440.158088|1440.158088|1422.156112|1422.156112|1470.161382|1470.161382|1419.155783|1419.155783|2885516
965188800000|2000-08-02 04:00:00|1425.156441|1425.156441|1431.1571|1431.1571|1452.159405|1452.159405|1422.156112|1422.156112|2095603
965275200000|2000-08-03 04:00:00|1410.154795|1410.154795|1404.154136|1404.154136|1431.1571|1431.1571|1344.147549|1344.147549|3222354
965361600000|2000-08-04 04:00:00|1446.158747|1446.158747|1437.157759|1437.157759|1461.160393|1461.160393|1407.154465|1407.154465|2853228
965620800000|2000-08-07 04:00:00|1437.157759|1437.157759|1434.157429|1434.157429|1440.158088|1440.158088|1416.155453|1416.155453|2152680
965707200000|2000-08-08 04:00:00|1446.158747|1446.158747|1437.157759|1437.157759|1464.160723|1464.160723|1428.156771|1428.156771|1868961
965793600000|2000-08-09 04:00:00|1488.163358|1488.163358|1440.158088|1440.158088|1488.163358|1488.163358|1440.158088|1440.158088|3870825
965880000000|2000-08-10 04:00:00|1452.159405|1452.159405|1407.154465|1407.154465|1464.160723|1464.160723|1398.153477|1398.153477|3812081
965966400000|2000-08-11 04:00:00|1416.155453|1416.155453|1500.164675|1500.164675|1500.164675|1500.164675|1392.152818|1392.152818|2193925
966225600000|2000-08-14 04:00:00|1491.163687|1491.163687|1527.167639|1527.167639|1530.167969|1530.167969|1476.16204|1476.16204|2399944
966312000000|2000-08-15 04:00:00|1521.16698|1521.16698|1524.16731|1524.16731|1533.168298|1533.168298|1506.165334|1506.165334|3268391
966398400000|2000-08-16 04:00:00|1557.170933|1557.170933|1632.179166|1632.179166|1632.179166|1632.179166|1548.169945|1548.169945|4496173
966484800000|2000-08-17 04:00:00|1668.183119|1668.183119|1704.187071|1704.187071|1704.187071|1704.187071|1638.179825|1638.179825|3245477
966571200000|2000-08-18 04:00:00|1728.189706|1728.189706|1752.19234|1752.19234|1752.19234|1752.19234|1716.188388|1716.188388|4074552
966830400000|2000-08-21 04:00:00|1728.189706|1728.189706|1746.191682|1746.191682|1746.191682|1746.191682|1710.18773|1710.18773|3152778
966916800000|2000-08-22 04:00:00|1740.191023|1740.191023|1680.184436|1680.184436|1785.195963|1785.195963|1680.184436|1680.184436|2642209
967003200000|2000-08-23 04:00:00|1698.186412|1698.186412|1722.189047|1722.189047|1728.189706|1728.189706|1659.182131|1659.182131|2143722
967089600000|2000-08-24 04:00:00|1761.193328|1761.193328|1800.19761|1800.19761|1800.19761|1800.19761|1740.191023|1740.191023|3662306
967176000000|2000-08-25 04:00:00|1791.196622|1791.196622|1716.188388|1716.188388|1794.196951|1794.196951|1713.188059|1713.188059|2528264
967435200000|2000-08-28 04:00:00|1719.188718|1719.188718|1752.19234|1752.19234|1770.194317|1770.194317|1716.188388|1716.188388|3229853
967521600000|2000-08-29 04:00:00|1746.191682|1746.191682|1740.191023|1740.191023|1746.191682|1746.191682|1725.189376|1725.189376|1679398
967608000000|2000-08-30 04:00:00|1719.188718|1719.188718|1650.181143|1650.181143|1719.188718|1719.188718|1650.181143|1650.181143|1796469
967694400000|2000-08-31 04:00:00|1674.183777|1674.183777|1680.184436|1680.184436|1701.186741|1701.186741|1668.183119|1668.183119|2017695
967780800000|2000-09-01 04:00:00|1632.179166|1632.179166|1563.171591|1563.171591|1674.183777|1674.183777|1557.170933|1557.170933|4774059
968126400000|2000-09-05 04:00:00|1563.171591|1563.171591|1563.171591|1563.171591|1605.176202|1605.176202|1563.171591|1563.171591|3666264
968212800000|2000-09-06 04:00:00|1506.165334|1506.165334|1485.163028|1485.163028|1533.168298|1533.168298|1470.161382|1470.161382|4659280
968299200000|2000-09-07 04:00:00|1485.163028|1485.163028|1490.975986|1490.975986|1497.164346|1497.164346|1440.158088|1440.158088|3201106
968385600000|2000-09-08 04:00:00|1509.165663|1509.165663|1422.156112|1422.156112|1509.165663|1509.165663|1422.156112|1422.156112|2078313
968644800000|2000-09-11 04:00:00|1440.158088|1440.158088|1434.157429|1434.157429|1461.160393|1461.160393|1431.1571|1431.1571|1751474
968731200000|2000-09-12 04:00:00|1443.158417|1443.158417|1374.150842|1374.150842|1446.158747|1446.158747|1368.150184|1368.150184|2751989
968817600000|2000-09-13 04:00:00|1350.148208|1350.148208|1371.150513|1371.150513|1392.152818|1392.152818|1347.147878|1347.147878|2449731
968904000000|2000-09-14 04:00:00|1392.152818|1392.152818|1368.150184|1368.150184|1437.157759|1437.157759|1362.149525|1362.149525|2858436
968990400000|2000-09-15 04:00:00|1380.151501|1380.151501|1311.143926|1311.143926|1383.15183|1383.15183|1299.142609|1299.142609|5228800
969249600000|2000-09-18 04:00:00|1317.144585|1317.144585|1230.135034|1230.135034|1326.145573|1326.145573|1194.131081|1194.131081|10862349
969336000000|2000-09-19 04:00:00|1224.134375|1224.134375|1278.140303|1278.140303|1284.140962|1284.140962|1212.133057|1212.133057|7877260
969422400000|2000-09-20 04:00:00|1272.139644|1272.139644|1281.140632|1281.140632|1281.140632|1281.140632|1212.133057|1212.133057|4714899
969508800000|2000-09-21 04:00:00|1272.139644|1272.139644|1080.118566|1080.118566|1290.141621|1290.141621|1080.118566|1080.118566|3093827
969595200000|2000-09-22 04:00:00|1200.13174|1200.13174|1230.135034|1230.135034|1233.135363|1233.135363|1155.1268|1155.1268|3046957
969854400000|2000-09-25 04:00:00|1245.13668|1245.13668|1215.133387|1215.133387|1266.138986|1266.138986|1212.133057|1212.133057|3813956
969940800000|2000-09-26 04:00:00|1224.134375|1224.134375|1134.124494|1134.124494|1242.136351|1242.136351|1104.121201|1104.121201|7194418
970027200000|2000-09-27 04:00:00|1200.13174|1200.13174|1104.121201|1104.121201|1200.13174|1200.13174|1056.115931|1056.115931|6375341
970113600000|2000-09-28 04:00:00|1059.116261|1059.116261|1056.115931|1056.115931|1128.123836|1128.123836|1047.114943|1047.114943|8098069
970200000000|2000-09-29 04:00:00|1032.113296|1032.113296|981.107697|981.107697|1056.115931|1056.115931|978.107368|978.107368|5718538
970459200000|2000-10-02 04:00:00|996.109344|996.109344|933.102428|933.102428|1020.111979|1020.111979|927.101769|927.101769|6052043
970545600000|2000-10-03 04:00:00|993.109015|993.109015|951.104404|951.104404|993.109015|993.109015|933.102428|933.102428|10836518
970632000000|2000-10-04 04:00:00|948.104075|948.104075|984.108027|984.108027|984.108027|984.108027|930.102099|930.102099|10545508
970718400000|2000-10-05 04:00:00|1008.110662|1008.110662|1047.114943|1047.114943|1062.11659|1062.11659|984.108027|984.108027|12249071
970804800000|2000-10-06 04:00:00|1110.12186|1110.12186|1092.119883|1092.119883|1173.128776|1173.128776|1089.119554|1089.119554|7140049
971064000000|2000-10-09 04:00:00|1080.118566|1080.118566|1029.112967|1029.112967|1083.118895|1083.118895|984.108027|984.108027|3131947
971150400000|2000-10-10 04:00:00|1029.112967|1029.112967|990.108686|990.108686|1029.112967|1029.112967|987.108356|987.108356|2960300
971236800000|2000-10-11 04:00:00|954.104733|954.104733|963.105721|963.105721|990.108686|990.108686|936.102757|936.102757|4468884
971323200000|2000-10-12 04:00:00|972.106709|972.106709|906.099464|906.099464|978.107368|978.107368|906.099464|906.099464|5055486
971409600000|2000-10-13 04:00:00|936.102757|936.102757|1008.110662|1008.110662|1014.11132|1014.11132|924.10144|924.10144|8580516
971668800000|2000-10-16 04:00:00|978.107368|978.107368|921.10111|921.10111|1008.110662|1008.110662|915.100452|915.100452|5412530
971755200000|2000-10-17 04:00:00|906.099464|906.099464|888.097488|888.097488|915.100452|915.100452|864.094853|864.094853|8950892
971841600000|2000-10-18 04:00:00|846.092877|846.092877|831.09123|831.09123|867.095182|867.095182|774.084972|774.084972|6620106
971928000000|2000-10-19 04:00:00|906.099464|906.099464|1020.111979|1020.111979|1056.115931|1056.115931|882.096829|882.096829|13443524
972014400000|2000-10-20 04:00:00|990.108686|990.108686|1095.120213|1095.120213|1116.122518|1116.122518|984.108027|984.108027|8743623
972273600000|2000-10-23 04:00:00|1098.120542|1098.120542|1077.118237|1077.118237|1101.120871|1101.120871|1062.11659|1062.11659|4852800
972360000000|2000-10-24 04:00:00|1128.123836|1128.123836|1110.12186|1110.12186|1143.125482|1143.125482|1098.120542|1098.120542|4808638
972446400000|2000-10-25 04:00:00|1074.117907|1074.117907|1041.114284|1041.114284|1095.120213|1095.120213|1035.113626|1035.113626|4134337
972532800000|2000-10-26 04:00:00|1053.115602|1053.115602|1110.12186|1110.12186|1125.123506|1125.123506|1050.115273|1050.115273|3430040
972619200000|2000-10-27 04:00:00|1080.118566|1080.118566|1041.114284|1041.114284|1083.118895|1083.118895|1038.113955|1038.113955|3324635
972882000000|2000-10-30 05:00:00|1002.110003|1002.110003|1011.110991|1011.110991|1011.110991|1011.110991|969.10638|969.10638|3596896
972968400000|2000-10-31 05:00:00|1020.111979|1020.111979|1089.119554|1089.119554|1089.119554|1089.119554|1011.110991|1011.110991|2560343
973054800000|2000-11-01 05:00:00|1032.113296|1032.113296|1026.112638|1026.112638|1056.115931|1056.115931|1020.111979|1020.111979|3124656
973141200000|2000-11-02 05:00:00|1128.123836|1128.123836|1131.124165|1131.124165|1152.12647|1152.12647|1104.121201|1104.121201|3200898
973227600000|2000-11-03 05:00:00|1161.127458|1161.127458|1149.126141|1149.126141|1176.129105|1176.129105|1122.123177|1122.123177|3756462
973486800000|2000-11-06 05:00:00|1170.128447|1170.128447|1176.129105|1176.129105|1191.130752|1191.130752|1149.126141|1149.126141|3412333
973573200000|2000-11-07 05:00:00|1200.13174|1200.13174|1203.132069|1203.132069|1221.134045|1221.134045|1191.130752|1191.130752|3507948
973659600000|2000-11-08 05:00:00|1224.134375|1224.134375|1173.128776|1173.128776|1236.135692|1236.135692|1167.128117|1167.128117|6793212
973746000000|2000-11-09 05:00:00|1143.125482|1143.125482|1128.123836|1128.123836|1146.125812|1146.125812|1113.122189|1113.122189|4922167
973832400000|2000-11-10 05:00:00|1089.119554|1089.119554|1023.112308|1023.112308|1092.119883|1092.119883|1008.110662|1008.110662|6964652
974091600000|2000-11-13 05:00:00|984.108027|984.108027|1032.113296|1032.113296|1056.115931|1056.115931|972.106709|972.106709|4228702
974178000000|2000-11-14 05:00:00|1065.116919|1065.116919|1116.122518|1116.122518|1131.124165|1131.124165|1065.116919|1065.116919|2509307
974264400000|2000-11-15 05:00:00|1098.120542|1098.120542|1104.121201|1104.121201|1128.123836|1128.123836|1080.118566|1080.118566|2784694
974350800000|2000-11-16 05:00:00|1011.110991|1011.110991|975.107039|975.107039|1026.112638|1026.112638|960.105392|960.105392|4667612
974437200000|2000-11-17 05:00:00|969.10638|969.10638|975.107039|975.107039|1002.110003|1002.110003|954.104733|954.104733|2310579
974696400000|2000-11-20 05:00:00|912.100122|912.100122|873.095841|873.095841|951.104404|951.104404|864.094853|864.094853|4213287
974782800000|2000-11-21 05:00:00|900.098805|900.098805|912.100122|912.100122|930.102099|930.102099|894.098146|894.098146|3676679
974869200000|2000-11-22 05:00:00|888.097488|888.097488|885.097158|885.097158|900.098805|900.098805|864.094853|864.094853|1994156
975042000000|2000-11-24 05:00:00|984.108027|984.108027|975.107039|975.107039|984.108027|984.108027|945.103745|945.103745|1891042
975301200000|2000-11-27 05:00:00|975.107039|975.107039|936.102757|936.102757|987.108356|987.108356|909.099793|909.099793|2397445
975387600000|2000-11-28 05:00:00|918.100781|918.100781|879.0965|879.0965|921.10111|921.10111|879.0965|879.0965|3310678
975474000000|2000-11-29 05:00:00|876.09617|876.09617|873.095841|873.095841|888.097488|888.097488|852.093535|852.093535|6075791
975560400000|2000-11-30 05:00:00|840.092218|840.092218|807.088595|807.088595|846.092877|846.092877|804.088266|804.088266|4935499
975646800000|2000-12-01 05:00:00|876.09617|876.09617|849.093206|849.093206|879.0965|879.0965|840.092218|840.092218|3396918
975906000000|2000-12-04 05:00:00|840.092218|840.092218|828.090901|828.090901|846.092877|846.092877|822.090242|822.090242|1796886
975992400000|2000-12-05 05:00:00|846.092877|846.092877|906.099464|906.099464|909.099793|909.099793|846.092877|846.092877|3765419
976078800000|2000-12-06 05:00:00|876.09617|876.09617|870.095512|870.095512|885.097158|885.097158|828.090901|828.090901|2435565
976165200000|2000-12-07 05:00:00|864.094853|864.094853|864.094853|864.094853|867.095182|867.095182|846.092877|846.092877|3137780
976251600000|2000-12-08 05:00:00|897.098476|897.098476|951.104404|951.104404|957.105063|957.105063|879.0965|879.0965|4806347
976510800000|2000-12-11 05:00:00|951.104404|951.104404|963.105721|963.105721|966.106051|966.106051|936.102757|936.102757|3597730
976597200000|2000-12-12 05:00:00|960.105392|960.105392|927.101769|927.101769|960.105392|960.105392|927.101769|927.101769|2612421
976683600000|2000-12-13 05:00:00|936.102757|936.102757|897.098476|897.098476|936.102757|936.102757|897.098476|897.098476|1431092
976770000000|2000-12-14 05:00:00|879.0965|879.0965|894.098146|894.098146|894.098146|894.098146|867.095182|867.095182|3547318
976856400000|2000-12-15 05:00:00|894.098146|894.098146|894.098146|894.098146|894.098146|894.098146|876.09617|876.09617|3487117
977115600000|2000-12-18 05:00:00|888.097488|888.097488|852.093535|852.093535|891.097817|891.097817|852.093535|852.093535|2702619
977202000000|2000-12-19 05:00:00|837.091889|837.091889|867.095182|867.095182|885.097158|885.097158|825.090571|825.090571|3437330
977288400000|2000-12-20 05:00:00|828.090901|828.090901|822.090242|822.090242|828.090901|828.090901|804.088266|804.088266|5044029
977374800000|2000-12-21 05:00:00|798.087607|798.087607|798.087607|798.087607|819.089913|819.089913|795.087278|795.087278|3526696
977461200000|2000-12-22 05:00:00|798.087607|798.087607|822.090242|822.090242|825.090571|825.090571|798.087607|798.087607|2762821
977806800000|2000-12-26 05:00:00|816.089583|816.089583|813.089254|813.089254|819.089913|819.089913|804.088266|804.088266|2638043
977893200000|2000-12-27 05:00:00|801.087936|801.087936|825.090571|825.090571|831.09123|831.09123|798.087607|798.087607|3748755
977979600000|2000-12-28 05:00:00|840.092218|840.092218|831.09123|831.09123|870.095512|870.095512|816.089583|816.089583|2582008
978066000000|2000-12-29 05:00:00|822.090242|822.090242|828.090901|828.090901|840.092218|840.092218|807.088595|807.088595|2639501
978411600000|2001-01-02 05:00:00|870.095512|870.095512|846.092877|846.092877|870.095512|870.095512|834.091559|834.091559|2812816
978498000000|2001-01-03 05:00:00|825.090571|825.090571|927.101769|927.101769|948.104075|948.104075|810.088925|810.088925|6150991
978584400000|2001-01-04 05:00:00|927.101769|927.101769|927.101769|927.101769|942.103416|942.103416|918.100781|918.100781|6065167
978670800000|2001-01-05 05:00:00|960.105392|960.105392|966.106051|966.106051|990.108686|990.108686|960.105392|960.105392|5221926
978930000000|2001-01-08 05:00:00|960.105392|960.105392|954.104733|954.104733|960.105392|960.105392|936.102757|936.102757|3308178
979016400000|2001-01-09 05:00:00|966.106051|966.106051|1008.110662|1008.110662|1026.112638|1026.112638|966.106051|966.106051|2660541
979102800000|2001-01-10 05:00:00|1008.110662|1008.110662|1056.115931|1056.115931|1056.115931|1056.115931|993.109015|993.109015|6170364
979189200000|2001-01-11 05:00:00|1026.112638|1026.112638|1056.115931|1056.115931|1062.11659|1062.11659|1002.110003|1002.110003|5078400
979275600000|2001-01-12 05:00:00|1074.117907|1074.117907|1074.117907|1074.117907|1086.119225|1086.119225|1056.115931|1056.115931|3225270
979621200000|2001-01-16 05:00:00|1083.118895|1083.118895|1047.114943|1047.114943|1083.118895|1083.118895|1038.113955|1038.113955|4061637
979707600000|2001-01-17 05:00:00|1116.122518|1116.122518|1131.124165|1131.124165|1131.124165|1131.124165|1095.120213|1095.120213|4749478
979794000000|2001-01-18 05:00:00|1125.123506|1125.123506|1212.133057|1212.133057|1233.135363|1233.135363|1125.123506|1125.123506|5376909
979880400000|2001-01-19 05:00:00|1224.134375|1224.134375|1203.132069|1203.132069|1278.140303|1278.140303|1194.131081|1194.131081|5720413
980139600000|2001-01-22 05:00:00|1188.130423|1188.130423|1152.12647|1152.12647|1197.131411|1197.131411|1149.126141|1149.126141|2227463
980226000000|2001-01-23 05:00:00|1155.1268|1155.1268|1197.131411|1197.131411|1203.132069|1203.132069|1140.125153|1140.125153|2316828
980312400000|2001-01-24 05:00:00|1206.132399|1206.132399|1188.130423|1188.130423|1221.134045|1221.134045|1188.130423|1188.130423|1511500
980398800000|2001-01-25 05:00:00|1194.131081|1194.131081|1158.127129|1158.127129|1200.13174|1200.13174|1143.125482|1143.125482|2442440
980485200000|2001-01-26 05:00:00|1092.119883|1092.119883|1071.117578|1071.117578|1095.120213|1095.120213|1056.115931|1056.115931|6814251
980744400000|2001-01-29 05:00:00|1071.477617|1071.477617|1045.554772|1045.554772|1071.477617|1071.477617|1016.75161|1016.75161|6449291
980830800000|2001-01-30 05:00:00|1062.836669|1062.836669|1107.48157|1107.48157|1125.243519|1125.243519|1062.836669|1062.836669|6646561
980917200000|2001-01-31 05:00:00|1144.92568|1144.92568|1158.847208|1158.847208|1198.211529|1198.211529|1143.005469|1143.005469|3816664
981003600000|2001-02-01 05:00:00|1128.123836|1128.123836|1144.92568|1144.92568|1161.727524|1161.727524|1117.082624|1117.082624|3385669
981090000000|2001-02-02 05:00:00|1133.404415|1133.404415|1110.361886|1110.361886|1156.926997|1156.926997|1110.361886|1110.361886|3024251
981349200000|2001-02-05 05:00:00|1056.115931|1056.115931|1055.635879|1055.635879|1066.677091|1066.677091|1044.114614|1044.114614|3922277
981435600000|2001-02-06 05:00:00|989.868659|989.868659|987.948448|987.948448|1027.312769|1027.312769|987.948448|987.948448|7733109
981522000000|2001-02-07 05:00:00|967.306182|967.306182|962.505655|962.505655|975.467078|975.467078|954.34476|954.34476|4550958
981608400000|2001-02-08 05:00:00|1005.710398|1005.710398|1011.47103|1011.47103|1029.713033|1029.713033|997.06945|997.06945|3538569
981694800000|2001-02-09 05:00:00|1007.630609|1007.630609|985.548185|985.548185|1007.630609|1007.630609|985.548185|985.548185|1641903
981954000000|2001-02-12 05:00:00|984.108027|984.108027|1021.072084|1021.072084|1027.312769|1027.312769|984.108027|984.108027|2055191
982040400000|2001-02-13 05:00:00|1056.115931|1056.115931|1044.114614|1044.114614|1075.318039|1075.318039|1041.71435|1041.71435|3083411
982126800000|2001-02-14 05:00:00|1017.711716|1017.711716|1078.678408|1078.678408|1079.158461|1079.158461|1008.110662|1008.110662|6239523
982213200000|2001-02-15 05:00:00|1104.121201|1104.121201|1117.082624|1117.082624|1134.364521|1134.364521|1093.079989|1093.079989|3295679
982299600000|2001-02-16 05:00:00|1060.916458|1060.916458|1069.557407|1069.557407|1076.278144|1076.278144|1056.115931|1056.115931|2933011
982645200000|2001-02-20 05:00:00|1069.557407|1069.557407|1013.391241|1013.391241|1076.758197|1076.758197|1008.110662|1008.110662|2797609
982731600000|2001-02-21 05:00:00|1010.510925|1010.510925|997.06945|997.06945|1036.913823|1036.913823|994.189133|994.189133|3031333
982818000000|2001-02-22 05:00:00|989.868659|989.868659|991.308817|991.308817|1008.110662|1008.110662|962.025603|962.025603|3194232
982904400000|2001-02-23 05:00:00|964.905919|964.905919|967.306182|967.306182|969.706446|969.706446|933.702494|933.702494|3171110
983163600000|2001-02-26 05:00:00|984.108027|984.108027|972.106709|972.106709|984.108027|984.108027|950.024285|950.024285|1780637
983250000000|2001-02-27 05:00:00|968.266288|968.266288|929.862072|929.862072|968.266288|968.266288|929.862072|929.862072|2137265
983336400000|2001-02-28 05:00:00|929.862072|929.862072|903.939227|903.939227|936.102757|936.102757|903.459174|903.459174|2042484
983422800000|2001-03-01 05:00:00|864.094853|864.094853|860.254431|860.254431|869.375432|869.375432|823.290374|823.290374|4594912
983509200000|2001-03-02 05:00:00|849.693272|849.693272|892.898015|892.898015|944.743706|944.743706|846.812956|846.812956|3546693
983768400000|2001-03-05 05:00:00|912.580175|912.580175|913.060228|913.060228|936.102757|936.102757|912.580175|912.580175|1874585
983854800000|2001-03-06 05:00:00|964.905919|964.905919|1030.193086|1030.193086|1036.433771|1036.433771|961.065497|961.065497|7315030
983941200000|2001-03-07 05:00:00|1022.512242|1022.512242|1000.429818|1000.429818|1022.512242|1022.512242|1000.429818|1000.429818|5099856
984027600000|2001-03-08 05:00:00|964.905919|964.905919|952.904602|952.904602|984.108027|984.108027|952.424549|952.424549|2357449
984114000000|2001-03-09 05:00:00|928.901967|928.901967|890.977804|890.977804|928.901967|928.901967|890.977804|890.977804|2625753
984373200000|2001-03-12 05:00:00|888.097488|888.097488|865.054958|865.054958|914.500386|914.500386|865.054958|865.054958|2778028
984459600000|2001-03-13 05:00:00|902.499068|902.499068|951.464443|951.464443|953.384654|953.384654|902.499068|902.499068|2270584
984546000000|2001-03-14 05:00:00|878.496434|878.496434|938.503021|938.503021|945.703811|945.703811|878.496434|878.496434|5777490
984632400000|2001-03-15 05:00:00|972.106709|972.106709|961.54555|961.54555|984.108027|984.108027|961.065497|961.065497|4347022
984718800000|2001-03-16 05:00:00|955.304865|955.304865|950.024285|950.024285|964.905919|964.905919|940.903284|940.903284|2545553
984978000000|2001-03-19 05:00:00|938.503021|938.503021|938.983073|938.983073|944.743706|944.743706|910.659964|910.659964|3749796
985064400000|2001-03-20 05:00:00|931.30223|931.30223|907.299595|907.299595|934.662599|934.662599|906.819543|906.819543|2964466
985150800000|2001-03-21 05:00:00|907.299595|907.299595|900.098805|900.098805|931.30223|931.30223|892.898015|892.898015|3169652
985237200000|2001-03-22 05:00:00|904.899332|904.899332|955.304865|955.304865|960.105392|960.105392|902.979121|902.979121|4364312
985323600000|2001-03-23 05:00:00|984.108027|984.108027|1005.710398|1005.710398|1007.630609|1007.630609|967.306182|967.306182|3655015
985582800000|2001-03-26 05:00:00|1003.310135|1003.310135|978.827447|978.827447|1003.310135|1003.310135|976.907236|976.907236|2034359
985669200000|2001-03-27 05:00:00|952.904602|952.904602|972.586762|972.586762|977.387289|977.387289|938.022968|938.022968|2831355
985755600000|2001-03-28 05:00:00|964.905919|964.905919|939.463126|939.463126|964.905919|964.905919|939.463126|939.463126|2819482
985842000000|2001-03-29 05:00:00|939.463126|939.463126|943.303548|943.303548|967.306182|967.306182|936.102757|936.102757|3616269
985928400000|2001-03-30 05:00:00|943.303548|943.303548|936.102757|936.102757|943.303548|943.303548|921.701176|921.701176|2466187
986184000000|2001-04-02 04:00:00|909.699859|909.699859|842.492481|842.492481|909.699859|909.699859|842.492481|842.492481|4354105
986270400000|2001-04-03 04:00:00|843.93264|843.93264|807.448635|807.448635|848.733167|848.733167|807.448635|807.448635|3537528
986356800000|2001-04-04 04:00:00|816.089583|816.089583|796.407423|796.407423|839.612165|839.612165|794.967265|794.967265|3816039
986443200000|2001-04-05 04:00:00|852.093535|852.093535|883.296961|883.296961|883.296961|883.296961|846.332903|846.332903|4515337
986529600000|2001-04-06 04:00:00|861.694589|861.694589|839.612165|839.612165|861.694589|861.694589|831.931322|831.931322|2235796
986788800000|2001-04-09 04:00:00|849.693272|849.693272|822.810321|822.810321|854.493799|854.493799|807.448635|807.448635|1815425
986875200000|2001-04-10 04:00:00|847.293008|847.293008|873.215854|873.215854|873.215854|873.215854|844.412692|844.412692|4871756
986961600000|2001-04-11 04:00:00|948.104075|948.104075|950.984391|950.984391|963.945814|963.945814|936.102757|936.102757|7843930
987048000000|2001-04-12 04:00:00|926.501703|926.501703|973.066815|973.066815|974.506973|974.506973|915.460491|915.460491|5237550
987393600000|2001-04-16 04:00:00|957.705129|957.705129|922.661282|922.661282|957.705129|957.705129|919.300913|919.300913|3051539
987480000000|2001-04-17 04:00:00|892.898015|892.898015|909.219806|909.219806|930.342125|930.342125|890.017698|890.017698|3622102
987566400000|2001-04-18 04:00:00|955.304865|955.304865|1067.157143|1067.157143|1094.040094|1094.040094|952.424549|952.424549|13569968
987652800000|2001-04-19 04:00:00|1056.115931|1056.115931|1045.554772|1045.554772|1056.115931|1056.115931|1025.392559|1025.392559|5656670
987739200000|2001-04-20 04:00:00|1031.153191|1031.153191|1003.310135|1003.310135|1035.473665|1035.473665|987.468396|987.468396|5504187
987998400000|2001-04-23 04:00:00|988.908554|988.908554|967.306182|967.306182|988.908554|988.908554|956.26497|956.26497|4523461
988084800000|2001-04-24 04:00:00|969.706446|969.706446|969.706446|969.706446|998.509608|998.509608|965.385972|965.385972|3371088
988171200000|2001-04-25 04:00:00|962.505655|962.505655|978.827447|978.827447|983.147921|983.147921|955.304865|955.304865|4845509
988257600000|2001-04-26 04:00:00|981.707763|981.707763|981.227711|981.227711|995.629292|995.629292|972.106709|972.106709|3506490
988344000000|2001-04-27 04:00:00|991.308817|991.308817|1046.514877|1046.514877|1046.514877|1046.514877|979.3075|979.3075|12305524
988603200000|2001-04-30 04:00:00|1092.119883|1092.119883|1163.647735|1163.647735|1176.129105|1176.129105|1087.319356|1087.319356|13198134
988689600000|2001-05-01 04:00:00|1154.526734|1154.526734|1190.050633|1190.050633|1190.530686|1190.530686|1123.323309|1123.323309|15393310
988776000000|2001-05-02 04:00:00|1171.328578|1171.328578|1179.009421|1179.009421|1199.171635|1199.171635|1154.526734|1154.526734|8824864
988862400000|2001-05-03 04:00:00|1147.325943|1147.325943|1128.123836|1128.123836|1176.129105|1176.129105|1123.323309|1123.323309|7952876
988948800000|2001-05-04 04:00:00|1060.916458|1060.916458|1104.121201|1104.121201|1122.843256|1122.843256|1058.996247|1058.996247|5729579
989208000000|2001-05-07 04:00:00|1104.601254|1104.601254|1092.119883|1092.119883|1131.964257|1131.964257|1092.119883|1092.119883|2768029
989294400000|2001-05-08 04:00:00|1101.720937|1101.720937|1093.560041|1093.560041|1105.081306|1105.081306|1072.917776|1072.917776|3619810
989380800000|2001-05-09 04:00:00|1072.437723|1072.437723|1065.716985|1065.716985|1086.839304|1086.839304|1061.876564|1061.876564|5077359
989467200000|2001-05-10 04:00:00|1089.71962|1089.71962|1065.716985|1065.716985|1098.360568|1098.360568|1060.916458|1060.916458|4828636
989553600000|2001-05-11 04:00:00|1066.197038|1066.197038|1032.113296|1032.113296|1066.197038|1066.197038|1026.832717|1026.832717|5703957
989812800000|2001-05-14 04:00:00|1005.710398|1005.710398|979.787553|979.787553|1005.710398|1005.710398|975.467078|975.467078|11919524
989899200000|2001-05-15 04:00:00|984.108027|984.108027|966.346077|966.346077|984.108027|984.108027|960.585445|960.585445|7556878
989985600000|2001-05-16 04:00:00|957.705129|957.705129|977.867342|977.867342|987.948448|987.948448|945.703811|945.703811|10494056
990072000000|2001-05-17 04:00:00|984.108027|984.108027|1021.072084|1021.072084|1026.352664|1026.352664|983.627974|983.627974|8595098
990158400000|2001-05-18 04:00:00|1017.711716|1017.711716|996.109344|996.109344|1017.711716|1017.711716|991.308817|991.308817|4311818
990417600000|2001-05-21 04:00:00|952.904602|952.904602|1012.911189|1012.911189|1012.911189|1012.911189|948.104075|948.104075|9389802
990504000000|2001-05-22 04:00:00|1017.711716|1017.711716|1027.312769|1027.312769|1055.635879|1055.635879|1017.711716|1017.711716|11796413
990590400000|2001-05-23 04:00:00|1039.314087|1039.314087|1015.311452|1015.311452|1039.314087|1039.314087|1015.311452|1015.311452|6432627
990676800000|2001-05-24 04:00:00|1015.791505|1015.791505|1022.512242|1022.512242|1024.432453|1024.432453|1002.830082|1002.830082|5433153
990763200000|2001-05-25 04:00:00|1015.311452|1015.311452|1000.909871|1000.909871|1029.713033|1029.713033|998.509608|998.509608|4732188
991108800000|2001-05-29 04:00:00|989.388606|989.388606|985.068132|985.068132|992.748975|992.748975|976.907236|976.907236|3552110
991195200000|2001-05-30 04:00:00|945.703811|945.703811|937.542915|937.542915|954.34476|954.34476|936.102757|936.102757|5379201
991281600000|2001-05-31 04:00:00|940.903284|940.903284|953.384654|953.384654|961.065497|961.065497|940.903284|940.903284|4425764
991368000000|2001-06-01 04:00:00|955.304865|955.304865|954.824812|954.824812|964.905919|964.905919|940.903284|940.903284|4019558
991627200000|2001-06-04 04:00:00|959.145287|959.145287|940.903284|940.903284|961.065497|961.065497|936.58281|936.58281|4320775
991713600000|2001-06-05 04:00:00|955.304865|955.304865|1007.150556|1007.150556|1017.711716|1017.711716|955.304865|955.304865|7140674
991800000000|2001-06-06 04:00:00|1001.389924|1001.389924|986.50829|986.50829|1002.830082|1002.830082|984.108027|984.108027|12739226
991886400000|2001-06-07 04:00:00|988.908554|988.908554|1070.517512|1070.517512|1082.518829|1082.518829|988.908554|988.908554|13148139
991972800000|2001-06-08 04:00:00|1059.956353|1059.956353|1063.796774|1063.796774|1079.638513|1079.638513|1039.314087|1039.314087|6388673
992232000000|2001-06-11 04:00:00|1063.796774|1063.796774|1035.953718|1035.953718|1069.077354|1069.077354|1033.073402|1033.073402|4755311
992318400000|2001-06-12 04:00:00|1020.111979|1020.111979|1024.912506|1024.912506|1039.314087|1039.314087|1003.790187|1003.790187|5372743
992404800000|2001-06-13 04:00:00|1027.312769|1027.312769|1022.992295|1022.992295|1038.353981|1038.353981|1009.070767|1009.070767|2354533
992491200000|2001-06-14 04:00:00|1020.111979|1020.111979|1003.310135|1003.310135|1020.111979|1020.111979|991.308817|991.308817|4448053
992577600000|2001-06-15 04:00:00|1003.310135|1003.310135|1018.671821|1018.671821|1021.072084|1021.072084|988.908554|988.908554|6625314
992836800000|2001-06-18 04:00:00|998.509608|998.509608|969.226393|969.226393|1047.955035|1047.955035|969.226393|969.226393|4479091
992923200000|2001-06-19 04:00:00|984.108027|984.108027|957.225076|957.225076|994.669186|994.669186|953.864707|953.864707|6132035
993009600000|2001-06-20 04:00:00|936.102757|936.102757|917.860755|917.860755|942.823495|942.823495|907.779648|907.779648|11272095
993096000000|2001-06-21 04:00:00|914.500386|914.500386|900.098805|900.098805|914.500386|914.500386|896.738436|896.738436|5572929
993182400000|2001-06-22 04:00:00|907.299595|907.299595|921.701176|921.701176|928.901967|928.901967|878.016381|878.016381|4280363
993441600000|2001-06-25 04:00:00|948.104075|948.104075|938.022968|938.022968|948.104075|948.104075|932.262336|932.262336|5419821
993528000000|2001-06-26 04:00:00|655.27193|655.27193|657.672194|657.672194|662.47272|662.47272|646.150929|646.150929|7066099
993614400000|2001-06-27 04:00:00|669.673511|669.673511|671.593722|671.593722|676.874301|676.874301|666.793195|666.793195|7056100
993700800000|2001-06-28 04:00:00|674.474038|674.474038|696.076409|696.076409|702.797147|702.797147|674.474038|674.474038|17915533
993787200000|2001-06-29 04:00:00|705.677463|705.677463|729.200045|729.200045|745.041784|745.041784|703.2772|703.2772|9171701
994046400000|2001-07-02 04:00:00|1021.546008|1021.546008|1018.185659|1018.185659|1028.266705|1028.266705|1008.776683|1008.776683|2639309
994132800000|2001-07-03 04:00:00|1018.185659|1018.185659|1022.890147|1022.890147|1026.922566|1026.922566|1009.448752|1009.448752|2474296
994305600000|2001-07-05 04:00:00|998.023567|998.023567|978.533544|978.533544|1001.383916|1001.383916|975.173196|975.173196|5510737
994392000000|2001-07-06 04:00:00|978.533544|978.533544|941.569709|941.569709|978.533544|978.533544|936.86522|936.86522|4201200
994651200000|2001-07-09 04:00:00|944.257987|944.257987|958.371452|958.371452|960.387661|960.387661|936.86522|936.86522|6588453
994737600000|2001-07-10 04:00:00|979.877684|979.877684|950.306615|950.306615|981.893893|981.893893|950.306615|950.306615|6225544
994824000000|2001-07-11 04:00:00|938.88143|938.88143|952.994894|952.994894|964.42008|964.42008|923.423825|923.423825|4405941
994910400000|2001-07-12 04:00:00|981.221823|981.221823|1010.792892|1010.792892|1015.49738|1015.49738|977.861475|977.861475|6247119
994996800000|2001-07-13 04:00:00|987.942521|987.942521|995.335288|995.335288|1012.137031|1012.137031|984.582172|984.582172|5431132
995256000000|2001-07-16 04:00:00|995.335288|995.335288|955.683173|955.683173|996.679427|996.679427|955.683173|955.683173|4456829
995342400000|2001-07-17 04:00:00|955.011103|955.011103|985.254242|985.254242|989.28666|989.28666|945.602127|945.602127|6733676
995428800000|2001-07-18 04:00:00|950.978685|950.978685|945.602127|945.602127|976.517335|976.517335|945.602127|945.602127|4045711
995515200000|2001-07-19 04:00:00|973.829056|973.829056|987.942521|987.942521|987.942521|987.942521|973.829056|973.829056|4458614
995601600000|2001-07-20 04:00:00|964.42008|964.42008|944.930057|944.930057|964.42008|964.42008|937.53729|937.53729|4123679
995860800000|2001-07-23 04:00:00|944.930057|944.930057|900.573454|900.573454|944.930057|944.930057|900.573454|900.573454|4509055
995947200000|2001-07-24 04:00:00|903.261733|903.261733|884.44378|884.44378|905.277942|905.277942|883.771711|883.771711|3637420
996033600000|2001-07-25 04:00:00|900.573454|900.573454|915.358989|915.358989|916.703128|916.703128|890.492408|890.492408|4805453
996120000000|2001-07-26 04:00:00|940.897639|940.897639|967.780428|967.780428|973.829056|973.829056|929.472453|929.472453|10867324
996206400000|2001-07-27 04:00:00|1034.987403|1034.987403|1021.546008|1021.546008|1058.509844|1058.509844|1008.776683|1008.776683|8690318
996465600000|2001-07-30 04:00:00|1021.546008|1021.546008|1028.938775|1028.938775|1043.415157|1043.415157|1021.546008|1021.546008|6090439
996552000000|2001-07-31 04:00:00|1021.546008|1021.546008|1095.473679|1095.473679|1106.898865|1106.898865|1021.546008|1021.546008|10948714
996638400000|2001-08-01 04:00:00|1125.716818|1125.716818|1145.87891|1145.87891|1155.287886|1155.287886|1123.028539|1123.028539|11172649
996724800000|2001-08-02 04:00:00|1176.122048|1176.122048|1141.846492|1141.846492|1176.122048|1176.122048|1132.437515|1132.437515|13461102
996811200000|2001-08-03 04:00:00|1108.915074|1108.915074|1105.554726|1105.554726|1108.915074|1108.915074|1078.671936|1078.671936|6322409
997070400000|2001-08-06 04:00:00|1104.882656|1104.882656|1069.935029|1069.935029|1105.554726|1105.554726|1058.509844|1058.509844|7153721
997156800000|2001-08-07 04:00:00|1063.214332|1063.214332|1050.445007|1050.445007|1063.886402|1063.886402|1030.954984|1030.954984|5730952
997243200000|2001-08-08 04:00:00|1051.789146|1051.789146|1036.331542|1036.331542|1082.032285|1082.032285|1030.282914|1030.282914|6509145
997329600000|2001-08-09 04:00:00|1031.627054|1031.627054|1041.03603|1041.03603|1048.428797|1048.428797|1013.481171|1013.481171|7026502
997416000000|2001-08-10 04:00:00|1061.870192|1061.870192|1069.26296|1069.26296|1108.915074|1108.915074|1038.347751|1038.347751|4624371
997675200000|2001-08-13 04:00:00|1080.016075|1080.016075|1071.279169|1071.279169|1095.473679|1095.473679|1060.526053|1060.526053|4123827
997761600000|2001-08-14 04:00:00|1080.688145|1080.688145|1085.392633|1085.392633|1102.194377|1102.194377|1075.983657|1075.983657|4266372
997848000000|2001-08-15 04:00:00|1086.064703|1086.064703|1056.493634|1056.493634|1088.752982|1088.752982|1055.821565|1055.821565|3545911
997934400000|2001-08-16 04:00:00|1041.7081|1041.7081|1075.311587|1075.311587|1079.532185|1079.532185|1031.627054|1031.627054|4414274
998020800000|2001-08-17 04:00:00|1031.627054|1031.627054|1002.728055|1002.728055|1043.724309|1043.724309|998.023567|998.023567|6740818
998280000000|2001-08-20 04:00:00|1008.104613|1008.104613|999.367706|999.367706|1008.104613|1008.104613|991.974939|991.974939|3791273
998366400000|2001-08-21 04:00:00|991.302869|991.302869|934.176941|934.176941|991.302869|991.302869|924.095895|924.095895|17951113
998452800000|2001-08-22 04:00:00|940.897639|940.897639|833.36648|833.36648|961.059731|961.059731|833.36648|833.36648|24803378
998539200000|2001-08-23 04:00:00|863.609618|863.609618|823.957504|823.957504|882.427571|882.427571|816.564737|816.564737|23529403
998625600000|2001-08-24 04:00:00|823.957504|823.957504|806.48369|806.48369|836.054759|836.054759|795.730575|795.730575|20198498
998884800000|2001-08-27 04:00:00|827.989922|827.989922|823.285434|823.285434|836.726829|836.726829|813.876458|813.876458|16483705
998971200000|2001-08-28 04:00:00|819.925085|819.925085|865.625828|865.625828|875.706874|875.706874|816.564737|816.564737|19379387
999057600000|2001-08-29 04:00:00|879.067223|879.067223|843.447526|843.447526|887.132059|887.132059|837.398899|837.398899|12836465
999144000000|2001-08-30 04:00:00|836.726829|836.726829|841.431317|841.431317|853.528572|853.528572|823.957504|823.957504|6538458
999230400000|2001-08-31 04:00:00|840.759247|840.759247|872.346525|872.346525|873.018595|873.018595|840.759247|840.759247|5601650
999576000000|2001-09-04 04:00:00|877.051013|877.051013|856.888921|856.888921|907.966221|907.966221|850.168224|850.168224|6733973
999662400000|2001-09-05 04:00:00|870.330316|870.330316|842.103387|842.103387|873.690665|873.690665|826.645783|826.645783|6010239
999748800000|2001-09-06 04:00:00|823.285434|823.285434|853.528572|853.528572|854.872712|854.872712|816.564737|816.564737|4724063
999835200000|2001-09-07 04:00:00|847.479945|847.479945|869.658246|869.658246|876.378944|876.378944|847.479945|847.479945|4140195
1000094400000|2001-09-10 04:00:00|869.658246|869.658246|851.512363|851.512363|872.346525|872.346525|843.447526|843.447526|2789145
1000699200000|2001-09-17 04:00:00|739.276716|739.276716|709.033578|709.033578|772.880203|772.880203|688.199416|688.199416|7530766
1000785600000|2001-09-18 04:00:00|685.511137|685.511137|661.988696|661.988696|695.592183|695.592183|655.267998|655.267998|6650500
1000872000000|2001-09-19 04:00:00|665.349045|665.349045|642.498673|642.498673|670.725603|670.725603|610.911395|610.911395|8886428
1000958400000|2001-09-20 04:00:00|601.502419|601.502419|606.878977|606.878977|622.336581|622.336581|600.15828|600.15828|5718305
1001044800000|2001-09-21 04:00:00|571.259281|571.259281|635.105906|635.105906|637.794185|637.794185|563.866514|563.866514|8871251
1001304000000|2001-09-24 04:00:00|661.988696|661.988696|690.215625|690.215625|690.215625|690.215625|661.988696|661.988696|8687342
1001390400000|2001-09-25 04:00:00|672.069742|672.069742|623.680721|623.680721|674.758021|674.758021|604.862768|604.862768|9380871
1001476800000|2001-09-26 04:00:00|631.745557|631.745557|628.385209|628.385209|643.170743|643.170743|620.992442|620.992442|3494875
1001563200000|2001-09-27 04:00:00|608.223116|608.223116|596.797931|596.797931|611.583465|611.583465|585.372745|585.372745|6211557
1001649600000|2001-09-28 04:00:00|618.304163|618.304163|637.794185|637.794185|637.794185|637.794185|606.206907|606.206907|5708633
1001908800000|2001-10-01 04:00:00|618.304163|618.304163|616.287953|616.287953|618.304163|618.304163|605.534838|605.534838|2493788
1001995200000|2001-10-02 04:00:00|594.781722|594.781722|594.781722|594.781722|597.470001|597.470001|586.716885|586.716885|3212761
1002081600000|2001-10-03 04:00:00|574.619629|574.619629|645.186952|645.186952|657.956277|657.956277|567.898932|567.898932|8688681
1002168000000|2001-10-04 04:00:00|638.466255|638.466255|622.336581|622.336581|655.940068|655.940068|619.648302|619.648302|10772989
1002254400000|2001-10-05 04:00:00|641.826604|641.826604|624.35279|624.35279|643.170743|643.170743|606.878977|606.878977|7863172
1002513600000|2001-10-08 04:00:00|624.35279|624.35279|647.875231|647.875231|668.037324|668.037324|616.287953|616.287953|6719838
1002600000000|2001-10-09 04:00:00|672.069742|672.069742|641.154534|641.154534|676.10216|676.10216|641.154534|641.154534|6215426
1002686400000|2001-10-10 04:00:00|635.777976|635.777976|672.069742|672.069742|674.085951|674.085951|632.417627|632.417627|6717903
1002772800000|2001-10-11 04:00:00|705.673229|705.673229|752.718111|752.718111|756.07846|756.07846|702.31288|702.31288|9874719
1002859200000|2001-10-12 04:00:00|732.556019|732.556019|732.556019|732.556019|749.357762|749.357762|712.393927|712.393927|4535243
1003118400000|2001-10-15 04:00:00|733.228089|733.228089|709.033578|709.033578|736.588437|736.588437|706.345299|706.345299|3833977
1003204800000|2001-10-16 04:00:00|754.73432|754.73432|780.27297|780.27297|782.28918|782.28918|739.948786|739.948786|7135122
1003291200000|2001-10-17 04:00:00|809.844039|809.844039|793.042296|793.042296|818.580946|818.580946|772.880203|772.880203|9337274
1003377600000|2001-10-18 04:00:00|789.681947|789.681947|758.766739|758.766739|789.681947|789.681947|752.718111|752.718111|7329001
1003464000000|2001-10-19 04:00:00|752.046041|752.046041|761.455018|761.455018|769.519855|769.519855|743.309135|743.309135|3851534
1003723200000|2001-10-22 04:00:00|768.175715|768.175715|815.220597|815.220597|815.220597|815.220597|760.110878|760.110878|4091986
1003809600000|2001-10-23 04:00:00|813.204388|813.204388|825.973713|825.973713|832.69441|832.69441|801.107132|801.107132|7678816
1003896000000|2001-10-24 04:00:00|843.447526|843.447526|866.969967|866.969967|872.346525|872.346525|840.087177|840.087177|6622973
1003982400000|2001-10-25 04:00:00|840.087177|840.087177|890.492408|890.492408|893.852757|893.852757|815.892667|815.892667|8931513
1004068800000|2001-10-26 04:00:00|910.6545|910.6545|934.176941|934.176941|945.602127|945.602127|909.310361|909.310361|12902678
1004331600000|2001-10-29 05:00:00|921.407616|921.407616|894.524827|894.524827|930.144523|930.144523|893.852757|893.852757|6306339
1004418000000|2001-10-30 05:00:00|870.330316|870.330316|844.119596|844.119596|873.690665|873.690665|842.775456|842.775456|5501958
1004504400000|2001-10-31 05:00:00|853.528572|853.528572|867.642037|867.642037|893.852757|893.852757|853.528572|853.528572|6116329
1004590800000|2001-11-01 05:00:00|873.690665|873.690665|891.836548|891.836548|901.917594|901.917594|850.168224|850.168224|8791795
1004677200000|2001-11-02 05:00:00|892.508617|892.508617|903.933803|903.933803|909.982431|909.982431|881.755501|881.755501|4232596
1004936400000|2001-11-05 05:00:00|930.816593|930.816593|959.043522|959.043522|967.780428|967.780428|928.128314|928.128314|7473926
1005022800000|2001-11-06 05:00:00|953.666964|953.666964|954.339034|954.339034|958.371452|958.371452|924.095895|924.095895|8398533
1005109200000|2001-11-07 05:00:00|944.257987|944.257987|974.501126|974.501126|1010.120822|1010.120822|944.257987|944.257987|9345161
1005195600000|2001-11-08 05:00:00|994.663218|994.663218|994.663218|994.663218|1039.691891|1039.691891|991.302869|991.302869|11393460
1005282000000|2001-11-09 05:00:00|977.861475|977.861475|973.829056|973.829056|991.302869|991.302869|959.715592|959.715592|6765666
1005541200000|2001-11-12 05:00:00|973.829056|973.829056|971.140777|971.140777|984.582172|984.582172|944.930057|944.930057|4719599
1005627600000|2001-11-13 05:00:00|994.663218|994.663218|1030.954984|1030.954984|1031.627054|1031.627054|994.663218|994.663218|10821644
1005714000000|2001-11-14 05:00:00|1071.951238|1071.951238|1021.546008|1021.546008|1079.344006|1079.344006|1018.857729|1018.857729|10841731
1005800400000|2001-11-15 05:00:00|1055.149495|1055.149495|1049.100867|1049.100867|1082.032285|1082.032285|1034.987403|1034.987403|8979722
1005886800000|2001-11-16 05:00:00|1075.311587|1075.311587|1092.113331|1092.113331|1093.45747|1093.45747|1066.574681|1066.574681|5810855
1006146000000|2001-11-19 05:00:00|1108.915074|1108.915074|1086.736773|1086.736773|1118.324051|1118.324051|1078.671936|1078.671936|5200353
1006232400000|2001-11-20 05:00:00|1050.445007|1050.445007|1022.890147|1022.890147|1061.870192|1061.870192|1022.218078|1022.218078|8809948
1006318800000|2001-11-21 05:00:00|1038.347751|1038.347751|1065.230541|1065.230541|1069.935029|1069.935029|1035.659472|1035.659472|10387463
1006491600000|2001-11-23 05:00:00|1035.659472|1035.659472|1055.149495|1055.149495|1070.607099|1070.607099|1022.218078|1022.218078|1955749
1006750800000|2001-11-26 05:00:00|1112.275423|1112.275423|1115.635772|1115.635772|1122.356469|1122.356469|1100.178168|1100.178168|9677418
1006837200000|2001-11-27 05:00:00|1088.752982|1088.752982|1099.506098|1099.506098|1125.044748|1125.044748|1083.376424|1083.376424|6903450
1006923600000|2001-11-28 05:00:00|1075.311587|1075.311587|1029.610845|1029.610845|1078.671936|1078.671936|1027.594635|1027.594635|8265808
1007010000000|2001-11-29 05:00:00|1033.643263|1033.643263|1082.032285|1082.032285|1090.097122|1090.097122|1028.266705|1028.266705|21109713
1007096400000|2001-11-30 05:00:00|1071.951238|1071.951238|1070.607099|1070.607099|1081.360215|1081.360215|1045.740519|1045.740519|7858410
1007355600000|2001-12-03 05:00:00|1102.194377|1102.194377|1095.473679|1095.473679|1104.882656|1104.882656|1075.311587|1075.311587|7060874
1007442000000|2001-12-04 05:00:00|1142.518561|1142.518561|1178.138258|1178.138258|1180.826537|1180.826537|1129.077167|1129.077167|11254486
1007528400000|2001-12-05 05:00:00|1276.93251|1276.93251|1282.309068|1282.309068|1309.863927|1309.863927|1256.770418|1256.770418|15267016
1007614800000|2001-12-06 05:00:00|1283.653207|1283.653207|1266.179394|1266.179394|1290.373905|1290.373905|1266.179394|1266.179394|7584927
1007701200000|2001-12-07 05:00:00|1273.572161|1273.572161|1258.786627|1258.786627|1299.782881|1299.782881|1256.098348|1256.098348|8763822
1007960400000|2001-12-10 05:00:00|1219.806582|1219.806582|1207.709326|1207.709326|1248.033511|1248.033511|1195.612071|1195.612071|6954784
1008046800000|2001-12-11 05:00:00|1217.118303|1217.118303|1237.280395|1237.280395|1266.179394|1266.179394|1217.118303|1217.118303|5183241
1008133200000|2001-12-12 05:00:00|1256.770418|1256.770418|1273.572161|1273.572161|1281.636998|1281.636998|1237.952465|1237.952465|6113800
1008219600000|2001-12-13 05:00:00|1208.381396|1208.381396|1203.004838|1203.004838|1226.527279|1226.527279|1196.284141|1196.284141|5583051
1008306000000|2001-12-14 05:00:00|1214.430024|1214.430024|1237.952465|1237.952465|1241.312813|1241.312813|1210.397605|1210.397605|4314879
1008565200000|2001-12-17 05:00:00|1209.725536|1209.725536|1237.280395|1237.280395|1243.329023|1243.329023|1209.725536|1209.725536|7853798
1008651600000|2001-12-18 05:00:00|1237.280395|1237.280395|1228.543488|1228.543488|1247.361441|1247.361441|1206.365187|1206.365187|4271431
1008738000000|2001-12-19 05:00:00|1199.644489|1199.644489|1176.122048|1176.122048|1206.365187|1206.365187|1172.7617|1172.7617|9537105
1008824400000|2001-12-20 05:00:00|1179.482397|1179.482397|1143.190631|1143.190631|1179.482397|1179.482397|1127.733027|1127.733027|11952479
1008910800000|2001-12-21 05:00:00|1118.99612|1118.99612|1088.752982|1088.752982|1137.814073|1137.814073|1071.279169|1071.279169|13954652
1009170000000|2001-12-24 05:00:00|1082.032285|1082.032285|1075.311587|1075.311587|1086.736773|1086.736773|1065.902611|1065.902611|3178092
1009342800000|2001-12-26 05:00:00|1085.392633|1085.392633|1098.161958|1098.161958|1115.635772|1115.635772|1082.032285|1082.032285|5666971
1009429200000|2001-12-27 05:00:00|1118.99612|1118.99612|1126.388888|1126.388888|1134.453724|1134.453724|1105.554726|1105.554726|4071006
1009515600000|2001-12-28 05:00:00|1129.077167|1129.077167|1139.158213|1139.158213|1171.41756|1171.41756|1125.044748|1125.044748|6152486
1009774800000|2001-12-31 05:00:00|1145.87891|1145.87891|1153.943747|1153.943747|1178.810327|1178.810327|1145.87891|1145.87891|3990210
1009947600000|2002-01-02 05:00:00|1176.122048|1176.122048|1174.777909|1174.777909|1176.122048|1176.122048|1160.664444|1160.664444|5361199
1010034000000|2002-01-03 05:00:00|1175.449979|1175.449979|1248.705581|1248.705581|1253.410069|1253.410069|1174.105839|1174.105839|14257002
1010120400000|2002-01-04 05:00:00|1260.130766|1260.130766|1288.357695|1288.357695|1297.094602|1297.094602|1260.130766|1260.130766|14682553
1010379600000|2002-01-07 05:00:00|1313.896346|1313.896346|1266.851464|1266.851464|1317.256694|1317.256694|1266.851464|1266.851464|7346261
1010466000000|2002-01-08 05:00:00|1268.867673|1268.867673|1309.863927|1309.863927|1310.535997|1310.535997|1252.065929|1252.065929|9278650
1010552400000|2002-01-09 05:00:00|1323.977392|1323.977392|1310.535997|1310.535997|1353.54846|1353.54846|1276.93251|1276.93251|10371840
1010638800000|2002-01-10 05:00:00|1300.454951|1300.454951|1250.04972|1250.04972|1300.454951|1300.454951|1250.04972|1250.04972|7212793
1010725200000|2002-01-11 05:00:00|1236.608325|1236.608325|1246.017302|1246.017302|1269.539743|1269.539743|1235.264186|1235.264186|6106509
1010984400000|2002-01-14 05:00:00|1246.017302|1246.017302|1223.839|1223.839|1256.770418|1256.770418|1223.839|1223.839|4239143
1011070800000|2002-01-15 05:00:00|1233.247977|1233.247977|1219.134512|1219.134512|1256.770418|1256.770418|1209.725536|1209.725536|6650351
1011157200000|2002-01-16 05:00:00|1186.203095|1186.203095|1166.713072|1166.713072|1189.563443|1189.563443|1162.680654|1162.680654|10106837
1011243600000|2002-01-17 05:00:00|1192.923792|1192.923792|1215.774163|1215.774163|1224.51107|1224.51107|1178.810327|1178.810327|7846804
1011330000000|2002-01-18 05:00:00|1189.563443|1189.563443|1182.170676|1182.170676|1208.381396|1208.381396|1173.43377|1173.43377|7912422
1011675600000|2002-01-22 05:00:00|1210.397605|1210.397605|1187.547234|1187.547234|1219.806582|1219.806582|1182.170676|1182.170676|8680497
1011762000000|2002-01-23 05:00:00|1189.563443|1189.563443|1215.102094|1215.102094|1226.527279|1226.527279|1189.563443|1189.563443|4587767
1011848400000|2002-01-24 05:00:00|1243.329023|1243.329023|1226.527279|1226.527279|1259.458696|1259.458696|1223.16693|1223.16693|6692311
1011934800000|2002-01-25 05:00:00|1192.923792|1192.923792|1227.199349|1227.199349|1229.887628|1229.887628|1192.923792|1192.923792|8873632
1012194000000|2002-01-28 05:00:00|1227.199349|1227.199349|1230.559698|1230.559698|1235.936256|1235.936256|1219.134512|1219.134512|3042541
1012280400000|2002-01-29 05:00:00|1213.085884|1213.085884|1196.284141|1196.284141|1235.936256|1235.936256|1189.563443|1189.563443|5312246
1012366800000|2002-01-30 05:00:00|1196.95621|1196.95621|1187.547234|1187.547234|1206.365187|1206.365187|1149.239259|1149.239259|10123949
1012453200000|2002-01-31 05:00:00|1189.563443|1189.563443|1140.502352|1140.502352|1193.595862|1193.595862|1133.109585|1133.109585|14517540
1012539600000|2002-02-01 05:00:00|1129.077167|1129.077167|1143.862701|1143.862701|1161.336514|1161.336514|1125.716818|1125.716818|38379647
1012798800000|2002-02-04 05:00:00|1149.239259|1149.239259|1131.093376|1131.093376|1156.632026|1156.632026|1129.749236|1129.749236|9508834
1012885200000|2002-02-05 05:00:00|1125.716818|1125.716818|1135.797864|1135.797864|1151.927538|1151.927538|1115.635772|1115.635772|8526793
1012971600000|2002-02-06 05:00:00|1152.599608|1152.599608|1159.992375|1159.992375|1165.368933|1165.368933|1139.158213|1139.158213|7387477
1013058000000|2002-02-07 05:00:00|1169.401351|1169.401351|1116.307841|1116.307841|1170.073421|1170.073421|1116.307841|1116.307841|5288439
1013144400000|2002-02-08 05:00:00|1122.356469|1122.356469|1116.979911|1116.979911|1128.405097|1128.405097|1082.032285|1082.032285|11272044
1013403600000|2002-02-11 05:00:00|1132.437515|1132.437515|1155.959956|1155.959956|1155.959956|1155.959956|1125.716818|1125.716818|4911543
1013490000000|2002-02-12 05:00:00|1149.239259|1149.239259|1161.336514|1161.336514|1166.041002|1166.041002|1135.797864|1135.797864|8106301
1013576400000|2002-02-13 05:00:00|1175.449979|1175.449979|1186.203095|1186.203095|1192.923792|1192.923792|1167.385142|1167.385142|6735461
1013662800000|2002-02-14 05:00:00|1212.413815|1212.413815|1233.247977|1233.247977|1243.329023|1243.329023|1209.725536|1209.725536|11990719
1013749200000|2002-02-15 05:00:00|1211.741745|1211.741745|1188.219304|1188.219304|1219.806582|1219.806582|1172.7617|1172.7617|6746323
1014094800000|2002-02-19 05:00:00|1145.87891|1145.87891|1118.99612|1118.99612|1159.320305|1159.320305|1116.979911|1116.979911|5261805
1014181200000|2002-02-20 05:00:00|1119.66819|1119.66819|1125.044748|1125.044748|1125.716818|1125.716818|1065.230541|1065.230541|9416433
1014267600000|2002-02-21 05:00:00|1108.915074|1108.915074|1075.983657|1075.983657|1109.587144|1109.587144|1072.623308|1072.623308|7110125
1014354000000|2002-02-22 05:00:00|1075.311587|1075.311587|1087.408843|1087.408843|1096.817819|1096.817819|1068.59089|1068.59089|6782629
1014613200000|2002-02-25 05:00:00|1088.080912|1088.080912|1118.324051|1118.324051|1127.060957|1127.060957|1088.080912|1088.080912|5529039
1014699600000|2002-02-26 05:00:00|1103.538516|1103.538516|1091.441261|1091.441261|1105.554726|1105.554726|1075.311587|1075.311587|4879999
1014786000000|2002-02-27 05:00:00|1129.077167|1129.077167|1112.947493|1112.947493|1129.077167|1129.077167|1086.064703|1086.064703|8141863
1014872400000|2002-02-28 05:00:00|1118.324051|1118.324051|1092.113331|1092.113331|1122.356469|1122.356469|1090.097122|1090.097122|5751188
1014958800000|2002-03-01 05:00:00|1092.113331|1092.113331|1170.073421|1170.073421|1176.122048|1176.122048|1092.113331|1092.113331|7224399
1015218000000|2002-03-04 05:00:00|1209.053466|1209.053466|1284.325277|1284.325277|1284.997347|1284.997347|1196.284141|1196.284141|12872473
1015304400000|2002-03-05 05:00:00|1266.851464|1266.851464|1310.535997|1310.535997|1320.617043|1320.617043|1264.835254|1264.835254|10893809
1015390800000|2002-03-06 05:00:00|1297.094602|1297.094602|1318.600834|1318.600834|1344.139484|1344.139484|1280.292858|1280.292858|7021146
1015477200000|2002-03-07 05:00:00|1335.402577|1335.402577|1321.289113|1321.289113|1348.843972|1348.843972|1297.094602|1297.094602|9240410
1015563600000|2002-03-08 05:00:00|1335.402577|1335.402577|1350.860181|1350.860181|1362.957437|1362.957437|1330.698089|1330.698089|8636454
1015822800000|2002-03-11 05:00:00|1360.941228|1360.941228|1364.973646|1364.973646|1383.119529|1383.119529|1334.058438|1334.058438|5991342
1015909200000|2002-03-12 05:00:00|1327.33774|1327.33774|1323.977392|1323.977392|1329.35395|1329.35395|1305.831509|1305.831509|6258427
1015995600000|2002-03-13 05:00:00|1307.175648|1307.175648|1272.228022|1272.228022|1317.256694|1317.256694|1269.539743|1269.539743|6301429
1016082000000|2002-03-14 05:00:00|1263.491115|1263.491115|1258.114557|1258.114557|1279.620789|1279.620789|1254.754208|1254.754208|6532060
1016168400000|2002-03-15 05:00:00|1256.098348|1256.098348|1283.653207|1283.653207|1292.390114|1292.390114|1235.936256|1235.936256|7021146
1016427600000|2002-03-18 05:00:00|1320.617043|1320.617043|1293.062184|1293.062184|1323.305322|1323.305322|1276.93251|1276.93251|4789830
1016514000000|2002-03-19 05:00:00|1310.535997|1310.535997|1307.175648|1307.175648|1313.896346|1313.896346|1290.373905|1290.373905|3040904
1016600400000|2002-03-20 05:00:00|1307.847718|1307.847718|1293.734253|1293.734253|1320.617043|1320.617043|1287.685626|1287.685626|4411744
1016686800000|2002-03-21 05:00:00|1290.373905|1290.373905|1340.779135|1340.779135|1340.779135|1340.779135|1289.701835|1289.701835|5091733
1016773200000|2002-03-22 05:00:00|1340.107066|1340.107066|1315.240485|1315.240485|1344.139484|1344.139484|1312.552206|1312.552206|3353967
1017032400000|2002-03-25 05:00:00|1328.68188|1328.68188|1305.831509|1305.831509|1339.434996|1339.434996|1303.14323|1303.14323|3848707
1017118800000|2002-03-26 05:00:00|1310.535997|1310.535997|1328.00981|1328.00981|1350.860181|1350.860181|1303.815299|1303.815299|3982919
1017205200000|2002-03-27 05:00:00|1320.617043|1320.617043|1333.386368|1333.386368|1338.762926|1338.762926|1313.896346|1313.896346|5337541
1017291600000|2002-03-28 05:00:00|1371.022274|1371.022274|1394.544715|1394.544715|1410.674388|1410.674388|1367.661925|1367.661925|9764462
1017637200000|2002-04-01 05:00:00|1377.742971|1377.742971|1384.463668|1384.463668|1391.856436|1391.856436|1367.661925|1367.661925|5737202
1017723600000|2002-04-02 05:00:00|1367.661925|1367.661925|1347.499833|1347.499833|1384.463668|1384.463668|1346.155693|1346.155693|5861891
1017810000000|2002-04-03 05:00:00|1340.779135|1340.779135|1328.00981|1328.00981|1352.876391|1352.876391|1313.224276|1313.224276|5539901
1017896400000|2002-04-04 05:00:00|1308.519788|1308.519788|1332.714298|1332.714298|1342.795344|1342.795344|1306.503578|1306.503578|4199861
1017982800000|2002-04-05 05:00:00|1342.123275|1342.123275|1328.00981|1328.00981|1342.795344|1342.795344|1324.649461|1324.649461|5554483
1018238400000|2002-04-08 04:00:00|1290.373905|1290.373905|1315.912555|1315.912555|1319.944973|1319.944973|1283.653207|1283.653207|5378310
1018324800000|2002-04-09 04:00:00|1320.617043|1320.617043|1287.685626|1287.685626|1340.779135|1340.779135|1283.653207|1283.653207|7322900
1018411200000|2002-04-10 04:00:00|1287.013556|1287.013556|1260.130766|1260.130766|1328.68188|1328.68188|1233.920046|1233.920046|10903481
1018497600000|2002-04-11 04:00:00|1259.458696|1259.458696|1235.936256|1235.936256|1260.130766|1260.130766|1216.446233|1216.446233|9060815
1018584000000|2002-04-12 04:00:00|1270.211812|1270.211812|1276.93251|1276.93251|1276.93251|1276.93251|1250.04972|1250.04972|4573632
1018843200000|2002-04-15 04:00:00|1287.013556|1287.013556|1290.373905|1290.373905|1297.094602|1297.094602|1276.93251|1276.93251|2746441
1018929600000|2002-04-16 04:00:00|1344.139484|1344.139484|1357.580879|1357.580879|1357.580879|1357.580879|1323.977392|1323.977392|7816897
1019016000000|2002-04-17 04:00:00|1387.824017|1387.824017|1384.463668|1384.463668|1397.905063|1397.905063|1372.366413|1372.366413|8495695
1019102400000|2002-04-18 04:00:00|1373.710553|1373.710553|1347.499833|1347.499833|1374.382622|1374.382622|1323.977392|1323.977392|6646482
1019188800000|2002-04-19 04:00:00|1369.678134|1369.678134|1319.272904|1319.272904|1373.038483|1373.038483|1318.600834|1318.600834|8092612
1019448000000|2002-04-22 04:00:00|1308.519788|1308.519788|1299.782881|1299.782881|1309.191857|1309.191857|1280.964928|1280.964928|5187705
1019534400000|2002-04-23 04:00:00|1303.815299|1303.815299|1301.79909|1301.79909|1319.944973|1319.944973|1293.734253|1293.734253|3904505
1019620800000|2002-04-24 04:00:00|1303.815299|1303.815299|1283.653207|1283.653207|1332.042229|1332.042229|1279.620789|1279.620789|6027648
1019707200000|2002-04-25 04:00:00|1263.491115|1263.491115|1243.329023|1243.329023|1266.851464|1266.851464|1231.231767|1231.231767|10026935
1019793600000|2002-04-26 04:00:00|1263.491115|1263.491115|1206.365187|1206.365187|1268.867673|1268.867673|1192.923792|1192.923792|10636098
1020052800000|2002-04-29 04:00:00|1203.004838|1203.004838|1190.907583|1190.907583|1223.839|1223.839|1184.858955|1184.858955|8205249
1020139200000|2002-04-30 04:00:00|1179.482397|1179.482397|1189.563443|1189.563443|1220.478651|1220.478651|1176.794118|1176.794118|6973681
1020225600000|2002-05-01 04:00:00|1189.563443|1189.563443|1223.16693|1223.16693|1229.215558|1229.215558|1170.745491|1170.745491|7912720
1020312000000|2002-05-02 04:00:00|1186.203095|1186.203095|1160.664444|1160.664444|1209.725536|1209.725536|1147.895119|1147.895119|6749150
1020398400000|2002-05-03 04:00:00|1160.664444|1160.664444|1105.554726|1105.554726|1164.696863|1164.696863|1103.538516|1103.538516|14294945
1020657600000|2002-05-06 04:00:00|1078.671936|1078.671936|1085.392633|1085.392633|1119.66819|1119.66819|1076.655727|1076.655727|7171428
1020744000000|2002-05-07 04:00:00|1112.275423|1112.275423|1121.01233|1121.01233|1125.044748|1125.044748|1082.032285|1082.032285|9338614
1020830400000|2002-05-08 04:00:00|1162.680654|1162.680654|1232.575907|1232.575907|1233.247977|1233.247977|1162.680654|1162.680654|11326205
1020916800000|2002-05-09 04:00:00|1199.644489|1199.644489|1183.514816|1183.514816|1243.329023|1243.329023|1182.842746|1182.842746|10471085
1021003200000|2002-05-10 04:00:00|1209.725536|1209.725536|1200.719801|1200.719801|1214.430024|1214.430024|1159.320305|1159.320305|6337288
1021262400000|2002-05-13 04:00:00|1206.365187|1206.365187|1209.725536|1209.725536|1221.822791|1221.822791|1198.97242|1198.97242|7289124
1021348800000|2002-05-14 04:00:00|1253.410069|1253.410069|1266.851464|1266.851464|1275.58837|1275.58837|1241.312813|1241.312813|10362019
1021435200000|2002-05-15 04:00:00|1256.098348|1256.098348|1233.247977|1233.247977|1282.309068|1282.309068|1233.247977|1233.247977|6688293
1021521600000|2002-05-16 04:00:00|1230.559698|1230.559698|1233.247977|1233.247977|1243.329023|1243.329023|1216.446233|1216.446233|4686120
1021608000000|2002-05-17 04:00:00|1263.491115|1263.491115|1266.851464|1266.851464|1273.572161|1273.572161|1241.312813|1241.312813|4710225
1021867200000|2002-05-20 04:00:00|1243.329023|1243.329023|1222.494861|1222.494861|1243.329023|1243.329023|1217.118303|1217.118303|3582515
1021953600000|2002-05-21 04:00:00|1224.51107|1224.51107|1189.563443|1189.563443|1225.855209|1225.855209|1182.170676|1182.170676|5756396
1022040000000|2002-05-22 04:00:00|1200.316559|1200.316559|1182.842746|1182.842746|1217.118303|1217.118303|1167.385142|1167.385142|6795425
1022126400000|2002-05-23 04:00:00|1189.563443|1189.563443|1173.43377|1173.43377|1190.235513|1190.235513|1155.287886|1155.287886|5912928
1022212800000|2002-05-24 04:00:00|1169.401351|1169.401351|1168.729281|1168.729281|1172.08963|1172.08963|1155.287886|1155.287886|4888034
1022558400000|2002-05-28 04:00:00|1196.284141|1196.284141|1161.336514|1161.336514|1196.284141|1196.284141|1152.599608|1152.599608|3740683
1022644800000|2002-05-29 04:00:00|1149.239259|1149.239259|1132.437515|1132.437515|1151.927538|1151.927538|1126.388888|1126.388888|4760220
1022731200000|2002-05-30 04:00:00|1125.716818|1125.716818|1122.356469|1122.356469|1149.239259|1149.239259|1119.66819|1119.66819|7689975
1022817600000|2002-05-31 04:00:00|1132.437515|1132.437515|1114.291632|1114.291632|1134.453724|1134.453724|1100.850237|1100.850237|7148067
1023076800000|2002-06-03 04:00:00|1105.554726|1105.554726|1041.7081|1041.7081|1109.587144|1109.587144|1039.691891|1039.691891|10762127
1023163200000|2002-06-04 04:00:00|1028.266705|1028.266705|1028.938775|1028.938775|1031.627054|1031.627054|981.221823|981.221823|16509596
1023249600000|2002-06-05 04:00:00|1039.691891|1039.691891|1031.627054|1031.627054|1044.396379|1044.396379|1004.744264|1004.744264|10086006
1023336000000|2002-06-06 04:00:00|994.663218|994.663218|968.452498|968.452498|1000.039776|1000.039776|956.355243|956.355243|17860348
1023422400000|2002-06-07 04:00:00|902.589663|902.589663|964.42008|964.42008|971.140777|971.140777|897.213106|897.213106|14915267
1023681600000|2002-06-10 04:00:00|964.42008|964.42008|964.42008|964.42008|995.335288|995.335288|951.650755|951.650755|6122281
1023768000000|2002-06-11 04:00:00|977.861475|977.861475|950.978685|950.978685|986.598381|986.598381|940.897639|940.897639|5764580
1023854400000|2002-06-12 04:00:00|940.897639|940.897639|981.221823|981.221823|981.221823|981.221823|927.456244|927.456244|9105900
1023940800000|2002-06-13 04:00:00|981.221823|981.221823|1001.383916|1001.383916|1023.562217|1023.562217|977.861475|977.861475|10021281
1024027200000|2002-06-14 04:00:00|984.582172|984.582172|987.942521|987.942521|1001.383916|1001.383916|950.978685|950.978685|6890207
1024286400000|2002-06-17 04:00:00|987.942521|987.942521|998.023567|998.023567|1016.16945|1016.16945|987.942521|987.942521|5396761
1024372800000|2002-06-18 04:00:00|998.023567|998.023567|986.598381|986.598381|1021.546008|1021.546008|979.877684|979.877684|5433215
1024459200000|2002-06-19 04:00:00|890.492408|890.492408|846.135805|846.135805|896.541036|896.541036|842.775456|842.775456|6047735
1024545600000|2002-06-20 04:00:00|870.330316|870.330316|844.119596|844.119596|881.755501|881.755501|841.431317|841.431317|7516035
1024632000000|2002-06-21 04:00:00|866.969967|866.969967|830.678201|830.678201|871.002386|871.002386|827.989922|827.989922|8461919
1024891200000|2002-06-24 04:00:00|846.807875|846.807875|853.528572|853.528572|853.528572|853.528572|815.892667|815.892667|9153067
1024977600000|2002-06-25 04:00:00|887.132059|887.132059|873.018595|873.018595|894.524827|894.524827|854.200642|854.200642|7088996
1025064000000|2002-06-26 04:00:00|836.726829|836.726829|866.969967|866.969967|873.690665|873.690665|833.36648|833.36648|6280151
1025150400000|2002-06-27 04:00:00|893.852757|893.852757|866.969967|866.969967|900.573454|900.573454|856.888921|856.888921|9546628
1025236800000|2002-06-28 04:00:00|873.690665|873.690665|873.690665|873.690665|887.132059|887.132059|858.233061|858.233061|5248264
1025496000000|2002-07-01 04:00:00|942.578756|942.578756|890.829334|890.829334|953.667918|953.667918|884.915114|884.915114|6583590
1025582400000|2002-07-02 04:00:00|876.043785|876.043785|821.337253|821.337253|876.043785|876.043785|799.898207|799.898207|15643382
1025668800000|2002-07-03 04:00:00|831.687137|831.687137|898.222108|898.222108|911.529103|911.529103|828.730028|828.730028|10014237
1025841600000|2002-07-05 04:00:00|957.364305|957.364305|1009.113727|1009.113727|1026.856386|1026.856386|957.364305|957.364305|9008390
1026100800000|2002-07-08 04:00:00|1009.113727|1009.113727|998.024565|998.024565|1014.288669|1014.288669|979.542628|979.542628|4674023
1026187200000|2002-07-09 04:00:00|990.63179|990.63179|954.407195|954.407195|998.024565|998.024565|953.667918|953.667918|4513325
1026273600000|2002-07-10 04:00:00|959.582137|959.582137|939.621646|939.621646|964.017802|964.017802|925.575374|925.575374|5759407
1026360000000|2002-07-11 04:00:00|924.096819|924.096819|999.50312|999.50312|1006.156617|1006.156617|916.704045|916.704045|7764608
1026446400000|2002-07-12 04:00:00|999.50312|999.50312|994.328178|994.328178|1042.381212|1042.381212|982.499738|982.499738|7386536
1026705600000|2002-07-15 04:00:00|979.542628|979.542628|1012.070837|1012.070837|1012.070837|1012.070837|972.149854|972.149854|3707809
1026792000000|2002-07-16 04:00:00|983.978293|983.978293|1000.981675|1000.981675|1031.29205|1031.29205|983.239016|983.239016|7625824
1026878400000|2002-07-17 04:00:00|1034.988438|1034.988438|983.239016|983.239016|1043.12049|1043.12049|979.542628|979.542628|7626230
1026964800000|2002-07-18 04:00:00|968.453467|968.453467|909.31127|909.31127|972.889131|972.889131|891.568611|891.568611|8718648
1027051200000|2002-07-19 04:00:00|861.258236|861.258236|831.687137|831.687137|938.143091|938.143091|827.99075|827.99075|9122691
1027310400000|2002-07-22 04:00:00|831.687137|831.687137|827.99075|827.99075|851.647629|851.647629|806.551704|806.551704|7027537
1027396800000|2002-07-23 04:00:00|827.99075|827.99075|791.766155|791.766155|853.865461|853.865461|779.937716|779.937716|10420580
1027483200000|2002-07-24 04:00:00|739.277455|739.277455|823.555085|823.555085|839.079912|839.079912|739.277455|739.277455|13146620
1027569600000|2002-07-25 04:00:00|666.828265|666.828265|671.26393|671.26393|706.00997|706.00997|617.296675|617.296675|39425252
1027656000000|2002-07-26 04:00:00|654.260548|654.260548|654.260548|654.260548|669.046097|669.046097|628.385837|628.385837|15632696
1027915200000|2002-07-29 04:00:00|680.135259|680.135259|676.438872|676.438872|684.570924|684.570924|656.47838|656.47838|12379655
1028001600000|2002-07-30 04:00:00|677.178149|677.178149|672.742484|672.742484|700.835028|700.835028|670.524652|670.524652|8643169
1028088000000|2002-07-31 04:00:00|654.260548|654.260548|674.221039|674.221039|679.395982|679.395982|649.085606|649.085606|10644582
1028174400000|2002-08-01 04:00:00|654.260548|654.260548|654.999826|654.999826|669.046097|669.046097|650.564161|650.564161|5724508
1028260800000|2002-08-02 04:00:00|648.346328|648.346328|617.296675|617.296675|650.564161|650.564161|606.946791|606.946791|6860888
1028520000000|2002-08-05 04:00:00|570.722196|570.722196|524.886993|524.886993|576.636415|576.636415|521.190606|521.190606|10587499
1028606400000|2002-08-06 04:00:00|580.332803|580.332803|606.946791|606.946791|609.164623|609.164623|577.375693|577.375693|10652022
1028692800000|2002-08-07 04:00:00|623.210895|623.210895|624.68945|624.68945|639.474999|639.474999|591.421964|591.421964|8934399
1028779200000|2002-08-08 04:00:00|620.993063|620.993063|650.564161|650.564161|654.260548|654.260548|606.207513|606.207513|7318226
1028865600000|2002-08-09 04:00:00|649.824883|649.824883|674.221039|674.221039|683.831646|683.831646|624.68945|624.68945|5198724
1029124800000|2002-08-12 04:00:00|665.34971|665.34971|652.781993|652.781993|676.438872|676.438872|645.389219|645.389219|3839965
1029211200000|2002-08-13 04:00:00|645.389219|645.389219|657.217658|657.217658|676.438872|676.438872|642.432109|642.432109|6649195
1029297600000|2002-08-14 04:00:00|652.781993|652.781993|687.528034|687.528034|688.267311|688.267311|638.735722|638.735722|11400591
1029384000000|2002-08-15 04:00:00|694.920808|694.920808|710.445635|710.445635|715.620577|715.620577|677.178149|677.178149|6826530
1029470400000|2002-08-16 04:00:00|694.920808|694.920808|735.581068|735.581068|739.277455|739.277455|691.963698|691.963698|7149142
1029729600000|2002-08-19 04:00:00|731.884681|731.884681|740.016733|740.016733|753.323727|753.323727|717.838409|717.838409|5492930
1029816000000|2002-08-20 04:00:00|728.188294|728.188294|689.745866|689.745866|728.188294|728.188294|684.570924|684.570924|8080592
1029902400000|2002-08-21 04:00:00|694.920808|694.920808|698.617195|698.617195|708.227802|708.227802|683.831646|683.831646|4882740
1029988800000|2002-08-22 04:00:00|704.531415|704.531415|678.656704|678.656704|704.531415|704.531415|676.438872|676.438872|5887099
1030075200000|2002-08-23 04:00:00|678.656704|678.656704|646.867774|646.867774|678.656704|678.656704|628.385837|628.385837|9441786
1030334400000|2002-08-26 04:00:00|661.653323|661.653323|654.260548|654.260548|661.653323|661.653323|643.171386|643.171386|3713761
1030420800000|2002-08-27 04:00:00|646.867774|646.867774|626.907282|626.907282|646.867774|646.867774|617.296675|617.296675|4941852
1030507200000|2002-08-28 04:00:00|609.903901|609.903901|609.903901|609.903901|613.600288|613.600288|601.771849|601.771849|8679014
1030593600000|2002-08-29 04:00:00|603.989681|603.989681|617.296675|617.296675|628.385837|628.385837|603.250404|603.250404|5885205
1030680000000|2002-08-30 04:00:00|609.903901|609.903901|603.989681|603.989681|623.950172|623.950172|603.989681|603.989681|2589149
1031025600000|2002-09-03 04:00:00|569.243641|569.243641|569.982918|569.982918|576.636415|576.636415|562.590144|562.590144|5648217
1031112000000|2002-09-04 04:00:00|580.332803|580.332803|589.204132|589.204132|595.118352|595.118352|565.547253|565.547253|5490360
1031198400000|2002-09-05 04:00:00|569.243641|569.243641|555.197369|555.197369|572.200751|572.200751|555.197369|555.197369|3869859
1031284800000|2002-09-06 04:00:00|582.550635|582.550635|570.722196|570.722196|583.289912|583.289912|565.547253|565.547253|3927889
1031544000000|2002-09-09 04:00:00|575.897138|575.897138|583.289912|583.289912|587.725577|587.725577|569.982918|569.982918|3375457
1031630400000|2002-09-10 04:00:00|602.511126|602.511126|626.907282|626.907282|627.64656|627.64656|595.118352|595.118352|6164532
1031716800000|2002-09-11 04:00:00|626.907282|626.907282|602.511126|602.511126|636.517889|636.517889|602.511126|602.511126|3542513
1031803200000|2002-09-12 04:00:00|584.768467|584.768467|570.722196|570.722196|586.247022|586.247022|569.243641|569.243641|3970768
1031889600000|2002-09-13 04:00:00|558.154479|558.154479|558.154479|558.154479|572.200751|572.200751|555.936647|555.936647|3882574
1032148800000|2002-09-16 04:00:00|554.458092|554.458092|541.151097|541.151097|560.372311|560.372311|535.236878|535.236878|4272144
1032235200000|2002-09-17 04:00:00|569.243641|569.243641|533.758323|533.758323|572.200751|572.200751|526.365548|526.365548|9635083
1032321600000|2002-09-18 04:00:00|517.494219|517.494219|524.886993|524.886993|532.279768|532.279768|510.840722|510.840722|5751697
1032408000000|2002-09-19 04:00:00|514.537109|514.537109|513.797832|513.797832|524.886993|524.886993|510.101444|510.101444|4783183
1032494400000|2002-09-20 04:00:00|513.797832|513.797832|491.619508|491.619508|514.537109|514.537109|489.401676|489.401676|6459279
1032753600000|2002-09-23 04:00:00|484.226733|484.226733|476.833959|476.833959|484.226733|484.226733|469.441184|469.441184|8825238
1032840000000|2002-09-24 04:00:00|476.833959|476.833959|489.401676|489.401676|502.70867|502.70867|473.137571|473.137571|6876038
1032926400000|2002-09-25 04:00:00|491.619508|491.619508|508.622889|508.622889|514.537109|514.537109|473.137571|473.137571|11236917
1033012800000|2002-09-26 04:00:00|521.190606|521.190606|487.183843|487.183843|527.844103|527.844103|485.705288|485.705288|13961064
1033099200000|2002-09-27 04:00:00|480.530346|480.530346|470.180462|470.180462|487.183843|487.183843|467.962629|467.962629|9603295
1033358400000|2002-09-30 04:00:00|459.0913|459.0913|469.441184|469.441184|469.441184|469.441184|450.21997|450.21997|10761318
1033444800000|2002-10-01 04:00:00|469.441184|469.441184|482.008901|482.008901|486.444566|486.444566|458.352022|458.352022|7706308
1033531200000|2002-10-02 04:00:00|462.04841|462.04841|460.569855|460.569855|472.398294|472.398294|453.17708|453.17708|13910068
1033617600000|2002-10-03 04:00:00|445.045028|445.045028|435.434421|435.434421|445.045028|445.045028|425.084537|425.084537|7190534
1033704000000|2002-10-04 04:00:00|437.652254|437.652254|427.302369|427.302369|441.348641|441.348641|423.605982|423.605982|4871783
1033963200000|2002-10-07 04:00:00|408.081155|408.081155|399.209826|399.209826|411.777543|411.777543|395.513439|395.513439|10514861
1034049600000|2002-10-08 04:00:00|412.51682|412.51682|406.602601|406.602601|413.995375|413.995375|393.295606|393.295606|13697157
1034136000000|2002-10-09 04:00:00|399.209826|399.209826|395.513439|395.513439|417.691762|417.691762|394.034884|394.034884|17618960
1034222400000|2002-10-10 04:00:00|395.513439|395.513439|421.38815|421.38815|432.477311|432.477311|392.556329|392.556329|9368201
1034308800000|2002-10-11 04:00:00|428.780924|428.780924|444.305751|444.305751|453.17708|453.17708|421.38815|421.38815|12475424
1034568000000|2002-10-14 04:00:00|433.216589|433.216589|448.002138|448.002138|457.612745|457.612745|430.998757|430.998757|4280666
1034654400000|2002-10-15 04:00:00|513.797832|513.797832|535.236878|535.236878|569.982918|569.982918|512.319277|512.319277|16563199
1034740800000|2002-10-16 04:00:00|502.70867|502.70867|509.362167|509.362167|517.494219|517.494219|499.75156|499.75156|11637579
1034827200000|2002-10-17 04:00:00|554.458092|554.458092|543.36893|543.36893|555.197369|555.197369|534.4976|534.4976|10355110
1034913600000|2002-10-18 04:00:00|547.065317|547.065317|543.36893|543.36893|550.761704|550.761704|533.758323|533.758323|6457656
1035172800000|2002-10-21 04:00:00|532.279768|532.279768|552.979537|552.979537|555.936647|555.936647|521.190606|521.190606|8407939
1035259200000|2002-10-22 04:00:00|500.490837|500.490837|513.797832|513.797832|524.886993|524.886993|499.012282|499.012282|9804573
1035345600000|2002-10-23 04:00:00|524.886993|524.886993|573.679305|573.679305|574.418583|574.418583|524.147716|524.147716|10275438
1035432000000|2002-10-24 04:00:00|578.854248|578.854248|567.025808|567.025808|582.550635|582.550635|555.197369|555.197369|9399177
1035518400000|2002-10-25 04:00:00|569.243641|569.243641|592.900519|592.900519|598.075461|598.075461|567.025808|567.025808|6921082
1035781200000|2002-10-28 05:00:00|606.207513|606.207513|595.857629|595.857629|609.903901|609.903901|592.161242|592.161242|7563195
1035867600000|2002-10-29 05:00:00|591.421964|591.421964|567.025808|567.025808|594.379074|594.379074|558.893756|558.893756|4816594
1035954000000|2002-10-30 05:00:00|570.722196|570.722196|587.725577|587.725577|591.421964|591.421964|560.372311|560.372311|5946211
1036040400000|2002-10-31 05:00:00|592.900519|592.900519|578.11497|578.11497|599.554016|599.554016|572.940028|572.940028|4109012
1036126800000|2002-11-01 05:00:00|565.547253|565.547253|598.075461|598.075461|598.814739|598.814739|557.415201|557.415201|6743341
1036386000000|2002-11-04 05:00:00|617.296675|617.296675|654.260548|654.260548|672.742484|672.742484|606.207513|606.207513|15870901
1036472400000|2002-11-05 05:00:00|628.385837|628.385837|623.950172|623.950172|633.560779|633.560779|612.861011|612.861011|10578166
1036558800000|2002-11-06 05:00:00|654.260548|654.260548|688.267311|688.267311|694.920808|694.920808|654.260548|654.260548|16896362
1036645200000|2002-11-07 05:00:00|666.088987|666.088987|654.260548|654.260548|670.524652|670.524652|653.521271|653.521271|9438269
1036731600000|2002-11-08 05:00:00|646.867774|646.867774|641.692831|641.692831|659.43549|659.43549|635.778612|635.778612|5607772
1036990800000|2002-11-11 05:00:00|607.686068|607.686068|578.854248|578.854248|607.686068|607.686068|576.636415|576.636415|6505135
1037077200000|2002-11-12 05:00:00|591.421964|591.421964|606.207513|606.207513|615.078843|615.078843|589.204132|589.204132|4986625
1037163600000|2002-11-13 05:00:00|598.814739|598.814739|580.332803|580.332803|598.814739|598.814739|570.722196|570.722196|7349879
1037250000000|2002-11-14 05:00:00|606.207513|606.207513|620.993063|620.993063|622.471617|622.471617|584.02919|584.02919|9479796
1037336400000|2002-11-15 05:00:00|620.993063|620.993063|631.342947|631.342947|635.039334|635.039334|594.379074|594.379074|8899094
1037595600000|2002-11-18 05:00:00|639.474999|639.474999|619.514508|619.514508|644.649941|644.649941|619.514508|619.514508|10641065
1037682000000|2002-11-19 05:00:00|607.686068|607.686068|591.421964|591.421964|612.861011|612.861011|588.464855|588.464855|10264752
1037768400000|2002-11-20 05:00:00|588.464855|588.464855|615.078843|615.078843|616.557398|616.557398|588.464855|588.464855|10667848
1037854800000|2002-11-21 05:00:00|649.085606|649.085606|650.564161|650.564161|674.221039|674.221039|642.432109|642.432109|24395982
1037941200000|2002-11-22 05:00:00|672.742484|672.742484|663.871155|663.871155|681.613814|681.613814|657.956935|657.956935|16260742
1038200400000|2002-11-25 05:00:00|664.610432|664.610432|654.999826|654.999826|681.613814|681.613814|650.564161|650.564161|16699819
1038286800000|2002-11-26 05:00:00|643.171386|643.171386|628.385837|628.385837|657.956935|657.956935|624.68945|624.68945|12085043
1038373200000|2002-11-27 05:00:00|640.953554|640.953554|672.003207|672.003207|674.960317|674.960317|640.953554|640.953554|12666286
1038546000000|2002-11-29 05:00:00|691.224421|691.224421|683.831646|683.831646|701.574305|701.574305|673.481762|673.481762|7356777
1038805200000|2002-12-02 05:00:00|709.706357|709.706357|697.877918|697.877918|717.099132|717.099132|687.528034|687.528034|11761078
1038891600000|2002-12-03 05:00:00|691.224421|691.224421|675.699594|675.699594|693.442253|693.442253|669.785375|669.785375|9889656
1038978000000|2002-12-04 05:00:00|646.867774|646.867774|663.871155|663.871155|665.34971|665.34971|634.300057|634.300057|13430140
1039064400000|2002-12-05 05:00:00|683.831646|683.831646|640.953554|640.953554|683.831646|683.831646|637.996444|637.996444|7675467
1039150800000|2002-12-06 05:00:00|632.082224|632.082224|650.564161|650.564161|657.217658|657.217658|624.68945|624.68945|3996469
1039410000000|2002-12-09 05:00:00|650.564161|650.564161|624.68945|624.68945|650.564161|650.564161|622.471617|622.471617|5695290
1039496400000|2002-12-10 05:00:00|624.68945|624.68945|632.082224|632.082224|642.432109|642.432109|619.514508|619.514508|6300611
1039582800000|2002-12-11 05:00:00|628.385837|628.385837|620.993063|620.993063|631.342947|631.342947|609.903901|609.903901|5539327
1039669200000|2002-12-12 05:00:00|617.296675|617.296675|597.336184|597.336184|617.296675|617.296675|591.421964|591.421964|7857401
1039755600000|2002-12-13 05:00:00|591.421964|591.421964|569.243641|569.243641|592.161242|592.161242|564.807976|564.807976|10030063
1040014800000|2002-12-16 05:00:00|584.02919|584.02919|586.9863|586.9863|586.9863|586.9863|573.679305|573.679305|6736442
1040101200000|2002-12-17 05:00:00|586.9863|586.9863|575.15786|575.15786|595.118352|595.118352|573.679305|573.679305|4755048
1040187600000|2002-12-18 05:00:00|575.15786|575.15786|543.36893|543.36893|575.15786|575.15786|538.933265|538.933265|12911796
1040274000000|2002-12-19 05:00:00|533.019045|533.019045|542.629652|542.629652|551.500982|551.500982|532.279768|532.279768|5859505
1040360400000|2002-12-20 05:00:00|543.36893|543.36893|550.022427|550.022427|564.068699|564.068699|543.36893|543.36893|4873271
1040619600000|2002-12-23 05:00:00|544.108207|544.108207|550.761704|550.761704|552.979537|552.979537|541.890375|541.890375|3364366
1040706000000|2002-12-24 05:00:00|547.065317|547.065317|545.586762|545.586762|550.022427|550.022427|543.36893|543.36893|762636
1040878800000|2002-12-26 05:00:00|550.761704|550.761704|548.543872|548.543872|558.154479|558.154479|544.108207|544.108207|1635110
1040965200000|2002-12-27 05:00:00|544.847485|544.847485|535.976155|535.976155|549.283149|549.283149|535.236878|535.236878|3195282
1041224400000|2002-12-30 05:00:00|524.886993|524.886993|516.754941|516.754941|528.583381|528.583381|514.537109|514.537109|4853252
1041310800000|2002-12-31 05:00:00|522.669161|522.669161|521.190606|521.190606|531.54049|531.54049|516.754941|516.754941|3113580
1041483600000|2003-01-02 05:00:00|528.583381|528.583381|538.193988|538.193988|541.151097|541.151097|520.451329|520.451329|6847767
1041570000000|2003-01-03 05:00:00|538.933265|538.933265|550.761704|550.761704|555.197369|555.197369|538.933265|538.933265|5828934
1041829200000|2003-01-06 05:00:00|552.979537|552.979537|565.547253|565.547253|572.940028|572.940028|550.022427|550.022427|8004166
1041915600000|2003-01-07 05:00:00|571.461473|571.461473|567.765086|567.765086|577.375693|577.375693|561.850866|561.850866|7519504
1042002000000|2003-01-08 05:00:00|561.850866|561.850866|543.36893|543.36893|562.590144|562.590144|541.890375|541.890375|5680681
1042088400000|2003-01-09 05:00:00|552.979537|552.979537|572.940028|572.940028|572.940028|572.940028|552.240259|552.240259|6052937
1042174800000|2003-01-10 05:00:00|573.679305|573.679305|591.421964|591.421964|600.293294|600.293294|558.893756|558.893756|12563483
1042434000000|2003-01-13 05:00:00|623.210895|623.210895|613.600288|613.600288|626.168005|626.168005|606.946791|606.946791|9094149
1042520400000|2003-01-14 05:00:00|617.296675|617.296675|611.382456|611.382456|618.035953|618.035953|602.511126|602.511126|6221209
1042606800000|2003-01-15 05:00:00|613.600288|613.600288|632.821502|632.821502|635.778612|635.778612|600.293294|600.293294|8839712
1042693200000|2003-01-16 05:00:00|619.514508|619.514508|598.814739|598.814739|633.560779|633.560779|595.857629|595.857629|7648549
1042779600000|2003-01-17 05:00:00|584.02919|584.02919|561.111589|561.111589|584.02919|584.02919|558.893756|558.893756|8500326
1043125200000|2003-01-21 05:00:00|567.765086|567.765086|558.154479|558.154479|581.07208|581.07208|556.675924|556.675924|4438387
1043211600000|2003-01-22 05:00:00|550.761704|550.761704|561.850866|561.850866|571.461473|571.461473|545.586762|545.586762|4584746
1043298000000|2003-01-23 05:00:00|595.118352|595.118352|606.207513|606.207513|606.946791|606.946791|587.725577|587.725577|8384538
1043384400000|2003-01-24 05:00:00|606.207513|606.207513|572.200751|572.200751|606.207513|606.207513|567.765086|567.765086|3721065
1043643600000|2003-01-27 05:00:00|558.893756|558.893756|553.718814|553.718814|572.940028|572.940028|552.240259|552.240259|7562925
1043730000000|2003-01-28 05:00:00|532.279768|532.279768|528.583381|528.583381|534.4976|534.4976|520.451329|520.451329|15218237
1043816400000|2003-01-29 05:00:00|521.190606|521.190606|532.279768|532.279768|534.4976|534.4976|510.101444|510.101444|10151668
1043902800000|2003-01-30 05:00:00|538.193988|538.193988|506.405057|506.405057|538.193988|538.193988|503.447947|503.447947|6006946
1043989200000|2003-01-31 05:00:00|495.315895|495.315895|495.315895|495.315895|504.187225|504.187225|487.923121|487.923121|7580780
1044248400000|2003-02-03 05:00:00|496.055173|496.055173|508.622889|508.622889|516.015664|516.015664|496.055173|496.055173|4249960
1044334800000|2003-02-04 05:00:00|509.362167|509.362167|502.70867|502.70867|509.362167|509.362167|497.533728|497.533728|3845105
1044421200000|2003-02-05 05:00:00|513.797832|513.797832|526.365548|526.365548|530.801213|530.801213|507.883612|507.883612|8278353
1044507600000|2003-02-06 05:00:00|499.012282|499.012282|501.969392|501.969392|510.840722|510.840722|495.315895|495.315895|6700326
1044594000000|2003-02-07 05:00:00|501.969392|501.969392|493.83734|493.83734|506.405057|506.405057|489.401676|489.401676|4905735
1044853200000|2003-02-10 05:00:00|487.923121|487.923121|478.312514|478.312514|491.619508|491.619508|472.398294|472.398294|5143806
1044939600000|2003-02-11 05:00:00|478.312514|478.312514|478.312514|478.312514|484.966011|484.966011|476.094681|476.094681|8949008
1045026000000|2003-02-12 05:00:00|479.051791|479.051791|481.269624|481.269624|489.401676|489.401676|476.094681|476.094681|4374812
1045112400000|2003-02-13 05:00:00|476.833959|476.833959|473.137571|473.137571|480.530346|480.530346|470.180462|470.180462|5486573
1045198800000|2003-02-14 05:00:00|478.312514|478.312514|506.405057|506.405057|512.319277|512.319277|478.312514|478.312514|8367764
1045544400000|2003-02-18 05:00:00|510.101444|510.101444|522.669161|522.669161|529.322658|529.322658|510.101444|510.101444|8408886
1045630800000|2003-02-19 05:00:00|520.451329|520.451329|516.015664|516.015664|523.408438|523.408438|511.579999|511.579999|3633547
1045717200000|2003-02-20 05:00:00|539.672542|539.672542|547.804594|547.804594|550.761704|550.761704|538.193988|538.193988|10751173
1045803600000|2003-02-21 05:00:00|547.065317|547.065317|552.240259|552.240259|557.415201|557.415201|533.758323|533.758323|5177893
1046062800000|2003-02-24 05:00:00|554.458092|554.458092|537.45471|537.45471|564.068699|564.068699|537.45471|537.45471|5566516
1046149200000|2003-02-25 05:00:00|517.494219|517.494219|532.279768|532.279768|535.236878|535.236878|514.537109|514.537109|5353470
1046235600000|2003-02-26 05:00:00|530.061936|530.061936|521.929884|521.929884|538.193988|538.193988|518.233496|518.233496|2546811
1046322000000|2003-02-27 05:00:00|522.669161|522.669161|516.754941|516.754941|530.061936|530.061936|512.319277|512.319277|5496042
1046408400000|2003-02-28 05:00:00|519.712051|519.712051|524.147716|524.147716|529.322658|529.322658|516.754941|516.754941|2991434
1046667600000|2003-03-03 05:00:00|538.193988|538.193988|537.45471|537.45471|546.32604|546.32604|533.019045|533.019045|6240011
1046754000000|2003-03-04 05:00:00|524.886993|524.886993|516.015664|516.015664|528.583381|528.583381|513.797832|513.797832|4952403
1046840400000|2003-03-05 05:00:00|513.797832|513.797832|500.490837|500.490837|514.537109|514.537109|496.79445|496.79445|6606180
1046926800000|2003-03-06 05:00:00|500.490837|500.490837|505.66578|505.66578|505.66578|505.66578|487.923121|487.923121|6380960
1047013200000|2003-03-07 05:00:00|499.75156|499.75156|514.537109|514.537109|518.972774|518.972774|494.576618|494.576618|5823118
1047272400000|2003-03-10 05:00:00|510.101444|510.101444|507.144334|507.144334|516.015664|516.015664|506.405057|506.405057|3709568
1047358800000|2003-03-11 05:00:00|510.101444|510.101444|518.233496|518.233496|523.408438|523.408438|510.101444|510.101444|3442009
1047445200000|2003-03-12 05:00:00|522.669161|522.669161|530.061936|530.061936|533.758323|533.758323|522.669161|522.669161|5766170
1047531600000|2003-03-13 05:00:00|543.36893|543.36893|570.722196|570.722196|570.722196|570.722196|541.151097|541.151097|10880894
1047618000000|2003-03-14 05:00:00|570.722196|570.722196|569.243641|569.243641|584.768467|584.768467|568.504363|568.504363|6246910
1047877200000|2003-03-17 05:00:00|547.065317|547.065317|581.811357|581.811357|584.768467|584.768467|545.586762|545.586762|8546182
1047963600000|2003-03-18 05:00:00|598.814739|598.814739|606.946791|606.946791|609.164623|609.164623|587.725577|587.725577|12109661
1048050000000|2003-03-19 05:00:00|608.425346|608.425346|605.468236|605.468236|609.164623|609.164623|592.900519|592.900519|6233924
1048136400000|2003-03-20 05:00:00|605.468236|605.468236|614.339565|614.339565|620.993063|620.993063|602.511126|602.511126|8308247
1048222800000|2003-03-21 05:00:00|623.210895|623.210895|627.64656|627.64656|629.125115|629.125115|615.078843|615.078843|8775730
1048482000000|2003-03-24 05:00:00|591.421964|591.421964|587.725577|587.725577|606.207513|606.207513|587.725577|587.725577|5957303
1048568400000|2003-03-25 05:00:00|584.02919|584.02919|598.075461|598.075461|604.728959|604.728959|584.02919|584.02919|8054350
1048654800000|2003-03-26 05:00:00|558.154479|558.154479|560.372311|560.372311|575.897138|575.897138|558.154479|558.154479|16272375
1048741200000|2003-03-27 05:00:00|555.197369|555.197369|565.547253|565.547253|569.243641|569.243641|548.543872|548.543872|6428168
1048827600000|2003-03-28 05:00:00|559.633034|559.633034|547.065317|547.065317|569.243641|569.243641|541.890375|541.890375|8124013
1049086800000|2003-03-31 05:00:00|517.494219|517.494219|505.66578|505.66578|517.494219|517.494219|501.969392|501.969392|13177596
1049173200000|2003-04-01 05:00:00|513.797832|513.797832|510.101444|510.101444|517.494219|517.494219|507.883612|507.883612|6206059
1049259600000|2003-04-02 05:00:00|543.36893|543.36893|551.500982|551.500982|553.718814|553.718814|502.70867|502.70867|10870614
1049346000000|2003-04-03 05:00:00|554.458092|554.458092|554.458092|554.458092|580.332803|580.332803|541.151097|541.151097|6634721
1049432400000|2003-04-04 05:00:00|562.590144|562.590144|553.718814|553.718814|562.590144|562.590144|550.761704|550.761704|4672400
1049688000000|2003-04-07 04:00:00|576.636415|576.636415|572.940028|572.940028|588.464855|588.464855|569.243641|569.243641|11268029
1049774400000|2003-04-08 04:00:00|572.940028|572.940028|563.329421|563.329421|574.418583|574.418583|558.893756|558.893756|6489309
1049860800000|2003-04-09 04:00:00|550.761704|550.761704|557.415201|557.415201|566.286531|566.286531|549.283149|549.283149|4323681
1049947200000|2003-04-10 04:00:00|551.500982|551.500982|551.500982|551.500982|560.372311|560.372311|543.36893|543.36893|5427055
1050033600000|2003-04-11 04:00:00|558.154479|558.154479|545.586762|545.586762|564.807976|564.807976|545.586762|545.586762|2954506
1050292800000|2003-04-14 04:00:00|549.283149|549.283149|558.893756|558.893756|558.893756|558.893756|541.151097|541.151097|4032315
1050379200000|2003-04-15 04:00:00|558.154479|558.154479|546.32604|546.32604|563.329421|563.329421|544.108207|544.108207|7804782
1050465600000|2003-04-16 04:00:00|569.243641|569.243641|569.982918|569.982918|575.15786|575.15786|560.372311|560.372311|11607008
1050552000000|2003-04-17 04:00:00|567.765086|567.765086|578.11497|578.11497|586.9863|586.9863|564.068699|564.068699|8173250
1050897600000|2003-04-21 04:00:00|591.421964|591.421964|588.464855|588.464855|592.161242|592.161242|580.332803|580.332803|5477375
1050984000000|2003-04-22 04:00:00|588.464855|588.464855|604.728959|604.728959|606.946791|606.946791|572.940028|572.940028|14309647
1051070400000|2003-04-23 04:00:00|605.468236|605.468236|609.903901|609.903901|609.903901|609.903901|592.900519|592.900519|6293442
1051156800000|2003-04-24 04:00:00|584.02919|584.02919|572.200751|572.200751|585.507745|585.507745|569.982918|569.982918|8340305
1051243200000|2003-04-25 04:00:00|554.458092|554.458092|560.372311|560.372311|564.068699|564.068699|540.41182|540.41182|8668328
1051502400000|2003-04-28 04:00:00|554.458092|554.458092|568.504363|568.504363|575.15786|575.15786|548.543872|548.543872|9271620
1051588800000|2003-04-29 04:00:00|595.118352|595.118352|635.778612|635.778612|636.517889|636.517889|595.118352|595.118352|26558770
1051675200000|2003-04-30 04:00:00|615.078843|615.078843|618.77523|618.77523|621.73234|621.73234|608.425346|608.425346|14998293
1051761600000|2003-05-01 04:00:00|619.514508|619.514508|629.125115|629.125115|633.560779|633.560779|612.861011|612.861011|10555306
1051848000000|2003-05-02 04:00:00|631.342947|631.342947|654.999826|654.999826|661.653323|661.653323|626.907282|626.907282|11945312
1052107200000|2003-05-05 04:00:00|654.999826|654.999826|651.303438|651.303438|662.3926|662.3926|636.517889|636.517889|6403414
1052193600000|2003-05-06 04:00:00|651.303438|651.303438|643.171386|643.171386|651.303438|651.303438|631.342947|631.342947|11612960
1052280000000|2003-05-07 04:00:00|632.082224|632.082224|631.342947|631.342947|638.735722|638.735722|623.950172|623.950172|7152659
1052366400000|2003-05-08 04:00:00|617.296675|617.296675|608.425346|608.425346|631.342947|631.342947|605.468236|605.468236|8041635
1052452800000|2003-05-09 04:00:00|632.082224|632.082224|645.389219|645.389219|650.564161|650.564161|621.73234|621.73234|11601057
1052712000000|2003-05-12 04:00:00|634.300057|634.300057|657.956935|657.956935|658.696213|658.696213|632.082224|632.082224|8464210
1052798400000|2003-05-13 04:00:00|657.956935|657.956935|663.131878|663.131878|664.610432|664.610432|643.171386|643.171386|9703258
1052884800000|2003-05-14 04:00:00|662.3926|662.3926|667.567542|667.567542|670.59858|670.59858|644.649941|644.649941|14088080
1052971200000|2003-05-15 04:00:00|663.131878|663.131878|680.135259|680.135259|680.135259|680.135259|661.653323|661.653323|10291941
1053057600000|2003-05-16 04:00:00|680.135259|680.135259|661.653323|661.653323|680.135259|680.135259|654.260548|654.260548|6327394
1053316800000|2003-05-19 04:00:00|639.474999|639.474999|628.385837|628.385837|647.607051|647.607051|625.428727|625.428727|7559408
1053403200000|2003-05-20 04:00:00|634.300057|634.300057|626.168005|626.168005|637.257167|637.257167|618.77523|618.77523|7952088
1053489600000|2003-05-21 04:00:00|613.600288|613.600288|622.471617|622.471617|626.168005|626.168005|613.600288|613.600288|7320796
1053576000000|2003-05-22 04:00:00|628.385837|628.385837|645.389219|645.389219|647.607051|647.607051|624.68945|624.68945|7894600
1053662400000|2003-05-23 04:00:00|650.564161|650.564161|638.735722|638.735722|651.303438|651.303438|633.560779|633.560779|5522419
1054008000000|2003-05-27 04:00:00|642.432109|642.432109|674.221039|674.221039|677.917427|677.917427|639.474999|639.474999|9140952
1054094400000|2003-05-28 04:00:00|669.046097|669.046097|700.09575|700.09575|706.00997|706.00997|669.046097|669.046097|12700373
1054180800000|2003-05-29 04:00:00|703.792138|703.792138|717.099132|717.099132|726.709739|726.709739|701.574305|701.574305|10477662
1054267200000|2003-05-30 04:00:00|735.581068|735.581068|749.62734|749.62734|752.58445|752.58445|725.970461|725.970461|19356196
1054526400000|2003-06-02 04:00:00|772.544941|772.544941|752.58445|752.58445|783.634103|783.634103|752.58445|752.58445|14206438
1054612800000|2003-06-03 04:00:00|719.316964|719.316964|705.270693|705.270693|730.406126|730.406126|692.702976|692.702976|17698091
1054699200000|2003-06-04 04:00:00|709.706357|709.706357|747.409507|747.409507|753.323727|753.323727|707.488525|707.488525|13733950
1054785600000|2003-06-05 04:00:00|747.409507|747.409507|781.41627|781.41627|783.634103|783.634103|739.277455|739.277455|12685629
1054872000000|2003-06-06 04:00:00|805.812426|805.812426|786.591213|786.591213|829.469305|829.469305|784.37338|784.37338|18057496
1055131200000|2003-06-09 04:00:00|779.937716|779.937716|757.759392|757.759392|779.937716|779.937716|751.105895|751.105895|11888635
1055217600000|2003-06-10 04:00:00|770.327109|770.327109|768.109276|768.109276|774.023496|774.023496|746.67023|746.67023|6339703
1055304000000|2003-06-11 04:00:00|739.277455|739.277455|753.323727|753.323727|756.280837|756.280837|728.927571|728.927571|12364640
1055390400000|2003-06-12 04:00:00|776.241328|776.241328|766.630721|766.630721|779.937716|779.937716|763.673611|763.673611|8700792
1055476800000|2003-06-13 04:00:00|767.369999|767.369999|739.277455|739.277455|767.369999|767.369999|737.798901|737.798901|6275587
1055736000000|2003-06-16 04:00:00|737.059623|737.059623|751.105895|751.105895|755.541559|755.541559|731.884681|731.884681|6414100
1055822400000|2003-06-17 04:00:00|751.105895|751.105895|783.634103|783.634103|785.851935|785.851935|746.67023|746.67023|8753547
1055908800000|2003-06-18 04:00:00|765.152166|765.152166|788.069768|788.069768|794.723265|794.723265|757.759392|757.759392|9157049
1055995200000|2003-06-19 04:00:00|788.069768|788.069768|787.33049|787.33049|803.594594|803.594594|776.241328|776.241328|6890917
1056081600000|2003-06-20 04:00:00|791.026877|791.026877|776.980606|776.980606|793.983987|793.983987|774.023496|774.023496|5228348
1056340800000|2003-06-23 04:00:00|769.587831|769.587831|748.888062|748.888062|772.544941|772.544941|743.71312|743.71312|7543987
1056427200000|2003-06-24 04:00:00|743.71312|743.71312|737.059623|737.059623|752.58445|752.58445|735.581068|735.581068|6432496
1056513600000|2003-06-25 04:00:00|741.495288|741.495288|740.75601|740.75601|757.759392|757.759392|739.277455|739.277455|6435472
1056600000000|2003-06-26 04:00:00|738.538178|738.538178|740.75601|740.75601|749.62734|749.62734|735.581068|735.581068|7895411
1056686400000|2003-06-27 04:00:00|740.75601|740.75601|736.320346|736.320346|744.452398|744.452398|731.884681|731.884681|5180328
1056945600000|2003-06-30 04:00:00|750.366617|750.366617|745.191675|745.191675|753.323727|753.323727|742.973843|742.973843|5430166
1057032000000|2003-07-01 04:00:00|745.191675|745.191675|768.848554|768.848554|768.848554|768.848554|745.191675|745.191675|6278292
1057118400000|2003-07-02 04:00:00|788.809045|788.809045|808.769536|808.769536|809.508814|809.508814|781.41627|781.41627|11508128
1057204800000|2003-07-03 04:00:00|804.333872|804.333872|800.637484|800.637484|808.769536|808.769536|795.462542|795.462542|5944723
1057550400000|2003-07-07 04:00:00|807.290981|807.290981|816.901588|816.901588|818.380143|818.380143|804.333872|804.333872|20032127
1057636800000|2003-07-08 04:00:00|791.026877|791.026877|774.023496|774.023496|796.20182|796.20182|771.066386|771.066386|27752503
1057723200000|2003-07-09 04:00:00|782.155548|782.155548|785.112658|785.112658|790.2876|790.2876|771.066386|771.066386|42882681
1057809600000|2003-07-10 04:00:00|754.063005|754.063005|739.277455|739.277455|755.541559|755.541559|739.277455|739.277455|27211704
1057896000000|2003-07-11 04:00:00|751.105895|751.105895|747.409507|747.409507|757.020114|757.020114|745.930953|745.930953|8535631
1058155200000|2003-07-14 04:00:00|774.762773|774.762773|767.369999|767.369999|789.548322|789.548322|767.369999|767.369999|14861267
1058241600000|2003-07-15 04:00:00|768.848554|768.848554|764.412889|764.412889|770.327109|770.327109|750.366617|750.366617|12430786
1058328000000|2003-07-16 04:00:00|776.241328|776.241328|770.327109|770.327109|776.241328|776.241328|756.280837|756.280837|10140441
1058414400000|2003-07-17 04:00:00|739.277455|739.277455|733.363236|733.363236|745.191675|745.191675|725.970461|725.970461|9812012
1058500800000|2003-07-18 04:00:00|738.538178|738.538178|728.927571|728.927571|739.277455|739.277455|719.316964|719.316964|9446115
1058760000000|2003-07-21 04:00:00|724.491906|724.491906|708.96708|708.96708|726.709739|726.709739|701.574305|701.574305|13932252
1058846400000|2003-07-22 04:00:00|728.188294|728.188294|730.406126|730.406126|730.406126|730.406126|714.142022|714.142022|9381998
1058932800000|2003-07-23 04:00:00|735.581068|735.581068|744.452398|744.452398|748.888062|748.888062|728.927571|728.927571|7965074
1059019200000|2003-07-24 04:00:00|776.241328|776.241328|728.927571|728.927571|776.241328|776.241328|724.491906|724.491906|19354032
1059105600000|2003-07-25 04:00:00|724.491906|724.491906|728.188294|728.188294|728.927571|728.927571|709.706357|709.706357|8172980
1059364800000|2003-07-28 04:00:00|728.188294|728.188294|734.102513|734.102513|746.67023|746.67023|684.570924|684.570924|10176287
1059451200000|2003-07-29 04:00:00|665.34971|665.34971|714.881299|714.881299|728.188294|728.188294|665.34971|665.34971|9264045
1059537600000|2003-07-30 04:00:00|709.706357|709.706357|700.835028|700.835028|709.706357|709.706357|697.138641|697.138641|9975415
1059624000000|2003-07-31 04:00:00|728.188294|728.188294|739.277455|739.277455|746.67023|746.67023|700.09575|700.09575|17227226
1059710400000|2003-08-01 04:00:00|746.67023|746.67023|746.67023|746.67023|747.409507|747.409507|738.538178|738.538178|7842251
1059969600000|2003-08-04 04:00:00|749.62734|749.62734|748.888062|748.888062|753.323727|753.323727|737.059623|737.059623|8514394
1060056000000|2003-08-05 04:00:00|731.145403|731.145403|732.623958|732.623958|743.71312|743.71312|728.927571|728.927571|10687868
1060142400000|2003-08-06 04:00:00|732.623958|732.623958|739.277455|739.277455|739.277455|739.277455|724.491906|724.491906|9110787
1060228800000|2003-08-07 04:00:00|797.617723|797.617723|798.416139|798.416139|799.214555|799.214555|790.431977|790.431977|9086364
1060315200000|2003-08-08 04:00:00|796.819307|796.819307|753.704835|753.704835|797.617723|797.617723|744.123841|744.123841|12964041
1060574400000|2003-08-11 04:00:00|758.495332|758.495332|760.092164|760.092164|765.681077|765.681077|755.301667|755.301667|6421338
1060660800000|2003-08-12 04:00:00|766.479493|766.479493|772.866822|772.866822|774.463655|774.463655|756.8985|756.8985|6691873
1060747200000|2003-08-13 04:00:00|786.439897|786.439897|799.214555|799.214555|807.198716|807.198716|783.246232|783.246232|8424053
1060833600000|2003-08-14 04:00:00|802.40822|802.40822|811.190797|811.190797|822.368623|822.368623|796.819307|796.819307|8857786
1060920000000|2003-08-15 04:00:00|834.344865|834.344865|818.376542|818.376542|834.344865|834.344865|806.4003|806.4003|5142806
1061179200000|2003-08-18 04:00:00|814.384462|814.384462|855.103685|855.103685|855.902101|855.902101|814.384462|814.384462|10240273
1061265600000|2003-08-19 04:00:00|855.103685|855.103685|869.475175|869.475175|871.072008|871.072008|851.91002|851.91002|11674363
1061352000000|2003-08-20 04:00:00|862.28943|862.28943|874.265672|874.265672|874.265672|874.265672|850.313188|850.313188|7126233
1061438400000|2003-08-21 04:00:00|882.249833|882.249833|910.992814|910.992814|918.17856|918.17856|880.653001|880.653001|12070647
1061524800000|2003-08-22 04:00:00|938.937379|938.937379|914.984895|914.984895|955.704118|955.704118|914.026796|914.026796|17437147
1061784000000|2003-08-25 04:00:00|914.984895|914.984895|914.186479|914.186479|929.084924|929.084924|899.016572|899.016572|6141659
1061870400000|2003-08-26 04:00:00|898.218156|898.218156|914.984895|914.984895|917.380144|917.380144|892.629243|892.629243|10194182
1061956800000|2003-08-27 04:00:00|914.984895|914.984895|942.131044|942.131044|950.115205|950.115205|911.791231|911.791231|10168632
1062043200000|2003-08-28 04:00:00|951.712038|951.712038|934.146882|934.146882|954.107286|954.107286|927.759553|927.759553|6781551
1062129600000|2003-08-29 04:00:00|942.131044|942.131044|940.534212|940.534212|946.921541|946.921541|938.138963|938.138963|4122035
1062475200000|2003-09-02 04:00:00|940.534212|940.534212|966.881944|966.881944|966.881944|966.881944|940.534212|940.534212|6848684
1062561600000|2003-09-03 04:00:00|966.083528|966.083528|938.937379|938.937379|966.083528|966.083528|938.138963|938.138963|5808750
1062648000000|2003-09-04 04:00:00|939.735795|939.735795|950.115205|950.115205|958.897783|958.897783|937.340547|937.340547|7265759
1062734400000|2003-09-05 04:00:00|958.099367|958.099367|981.253435|981.253435|1002.012254|1002.012254|955.704118|955.704118|8853152
1062993600000|2003-09-08 04:00:00|1009.996416|1009.996416|1031.553651|1031.553651|1032.352068|1032.352068|998.020174|998.020174|8176938
1063080000000|2003-09-09 04:00:00|1024.367906|1024.367906|996.423341|996.423341|1025.166322|1025.166322|986.842348|986.842348|9447078
1063166400000|2003-09-10 04:00:00|883.04825|883.04825|939.735795|939.735795|979.656602|979.656602|883.04825|883.04825|11162975
1063252800000|2003-09-11 04:00:00|938.138963|938.138963|972.470857|972.470857|982.051851|982.051851|935.743715|935.743715|9011716
1063339200000|2003-09-12 04:00:00|960.494615|960.494615|962.091447|962.091447|969.277193|969.277193|944.526292|944.526292|6335167
1063598400000|2003-09-15 04:00:00|934.146882|934.146882|902.210237|902.210237|936.542131|936.542131|899.016572|899.016572|21915889
1063684800000|2003-09-16 04:00:00|914.186479|914.186479|934.146882|934.146882|943.727876|943.727876|900.613405|900.613405|19047460
1063771200000|2003-09-17 04:00:00|934.146882|934.146882|930.953218|930.953218|944.526292|944.526292|926.961137|926.961137|6548590
1063857600000|2003-09-18 04:00:00|930.953218|930.953218|935.743715|935.743715|942.131044|942.131044|908.597566|908.597566|8415411
1063944000000|2003-09-19 04:00:00|935.743715|935.743715|924.565889|924.565889|935.743715|935.743715|914.186479|914.186479|6844300
1064203200000|2003-09-22 04:00:00|906.202318|906.202318|894.226076|894.226076|907.000734|907.000734|889.435579|889.435579|5746376
1064289600000|2003-09-23 04:00:00|900.613405|900.613405|901.411821|901.411821|910.194398|910.194398|898.218156|898.218156|4732619
1064376000000|2003-09-24 04:00:00|901.411821|901.411821|874.265672|874.265672|907.79915|907.79915|871.072008|871.072008|6561615
1064462400000|2003-09-25 04:00:00|878.257753|878.257753|865.483095|865.483095|887.04033|887.04033|859.095765|859.095765|5662460
1064548800000|2003-09-26 04:00:00|865.483095|865.483095|866.281511|866.281511|879.854585|879.854585|859.095765|859.095765|5623633
1064808000000|2003-09-29 04:00:00|879.854585|879.854585|880.653001|880.653001|886.241914|886.241914|863.087846|863.087846|6604951
1064894400000|2003-09-30 04:00:00|819.174958|819.174958|864.684678|864.684678|870.273591|870.273591|819.174958|819.174958|9688180
1064980800000|2003-10-01 04:00:00|867.079927|867.079927|878.257753|878.257753|886.241914|886.241914|866.281511|866.281511|7072377
1065067200000|2003-10-02 04:00:00|894.226076|894.226076|907.79915|907.79915|908.597566|908.597566|890.233995|890.233995|8059205
1065153600000|2003-10-03 04:00:00|998.020174|998.020174|955.704118|955.704118|998.020174|998.020174|938.138963|938.138963|12103462
1065412800000|2003-10-06 04:00:00|965.285112|965.285112|956.502534|956.502534|965.285112|965.285112|953.30887|953.30887|4944664
1065499200000|2003-10-07 04:00:00|898.218156|898.218156|938.937379|938.937379|946.123125|946.123125|898.218156|898.218156|6287573
1065585600000|2003-10-08 04:00:00|898.218156|898.218156|914.984895|914.984895|922.969057|922.969057|898.218156|898.218156|9038770
1065672000000|2003-10-09 04:00:00|926.162721|926.162721|906.202318|906.202318|934.945299|934.945299|900.613405|900.613405|9193451
1065758400000|2003-10-10 04:00:00|910.194398|910.194398|937.340547|937.340547|945.324708|945.324708|909.395982|909.395982|8283149
1066017600000|2003-10-13 04:00:00|942.131044|942.131044|946.921541|946.921541|974.067689|974.067689|938.138963|938.138963|6285819
1066104000000|2003-10-14 04:00:00|926.162721|926.162721|928.55797|928.55797|934.146882|934.146882|914.984895|914.984895|6077156
1066190400000|2003-10-15 04:00:00|944.526292|944.526292|911.791231|911.791231|950.115205|950.115205|909.395982|909.395982|8487804
1066276800000|2003-10-16 04:00:00|916.581727|916.581727|920.573808|920.573808|932.55005|932.55005|914.186479|914.186479|8741306
1066363200000|2003-10-17 04:00:00|914.186479|914.186479|887.04033|887.04033|917.380144|917.380144|883.846666|883.846666|7968401
1066622400000|2003-10-20 04:00:00|894.226076|894.226076|891.830827|891.830827|903.008653|903.008653|884.645082|884.645082|9017603
1066708800000|2003-10-21 04:00:00|886.241914|886.241914|885.443498|885.443498|887.04033|887.04033|871.870424|871.870424|11066284
1066795200000|2003-10-22 04:00:00|868.676759|868.676759|855.103685|855.103685|869.475175|869.475175|845.522691|845.522691|8430816
1066881600000|2003-10-23 04:00:00|839.933778|839.933778|838.336946|838.336946|859.095765|859.095765|833.546449|833.546449|8388733
1066968000000|2003-10-24 04:00:00|836.740114|836.740114|837.53853|837.53853|838.336946|838.336946|825.562288|825.562288|7936462
1067230800000|2003-10-27 05:00:00|844.724275|844.724275|833.546449|833.546449|859.095765|859.095765|831.949617|831.949617|10263194
1067317200000|2003-10-28 05:00:00|889.435579|889.435579|922.969057|922.969057|926.961137|926.961137|888.637163|888.637163|18068146
1067403600000|2003-10-29 05:00:00|920.573808|920.573808|928.55797|928.55797|930.154802|930.154802|911.791231|911.791231|14235183
1067490000000|2003-10-30 05:00:00|941.332628|941.332628|906.202318|906.202318|949.316789|949.316789|905.403901|905.403901|11115005
1067576400000|2003-10-31 05:00:00|902.210237|902.210237|883.04825|883.04825|903.807069|903.807069|875.064088|875.064088|8452609
1067835600000|2003-11-03 05:00:00|902.210237|902.210237|915.783311|915.783311|918.17856|918.17856|898.218156|898.218156|10941157
1067922000000|2003-11-04 05:00:00|910.992814|910.992814|911.791231|911.791231|919.775392|919.775392|898.218156|898.218156|9152118
1068008400000|2003-11-05 05:00:00|911.791231|911.791231|929.356386|929.356386|929.356386|929.356386|911.791231|911.791231|8564456
1068094800000|2003-11-06 05:00:00|930.154802|930.154802|908.597566|908.597566|932.55005|932.55005|907.79915|907.79915|9595998
1068181200000|2003-11-07 05:00:00|879.854585|879.854585|911.791231|911.791231|937.340547|937.340547|879.854585|879.854585|6309491
1068440400000|2003-11-10 05:00:00|886.241914|886.241914|859.894182|859.894182|886.241914|886.241914|855.902101|855.902101|23196424
1068526800000|2003-11-11 05:00:00|838.336946|838.336946|847.917939|847.917939|865.483095|865.483095|836.740114|836.740114|33501201
1068613200000|2003-11-12 05:00:00|859.894182|859.894182|878.257753|878.257753|891.830827|891.830827|859.095765|859.095765|19181601
1068699600000|2003-11-13 05:00:00|879.056169|879.056169|876.66092|876.66092|886.241914|886.241914|871.870424|871.870424|9428792
1068786000000|2003-11-14 05:00:00|876.66092|876.66092|868.676759|868.676759|884.645082|884.645082|863.087846|863.087846|7983180
1069045200000|2003-11-17 05:00:00|868.676759|868.676759|850.313188|850.313188|868.676759|868.676759|833.546449|833.546449|13233199
1069131600000|2003-11-18 05:00:00|866.281511|866.281511|852.708436|852.708436|872.66884|872.66884|851.111604|851.111604|7008751
1069218000000|2003-11-19 05:00:00|852.708436|852.708436|854.305269|854.305269|861.491014|861.491014|846.321107|846.321107|7743580
1069304400000|2003-11-20 05:00:00|843.925859|843.925859|839.933778|839.933778|855.902101|855.902101|838.336946|838.336946|7630356
1069390800000|2003-11-21 05:00:00|845.522691|845.522691|854.305269|854.305269|857.498933|857.498933|843.925859|843.925859|5046616
1069650000000|2003-11-24 05:00:00|917.380144|917.380144|869.475175|869.475175|917.380144|917.380144|851.91002|851.91002|7244092
1069736400000|2003-11-25 05:00:00|871.870424|871.870424|872.66884|872.66884|883.846666|883.846666|870.273591|870.273591|10799380
1069822800000|2003-11-26 05:00:00|878.257753|878.257753|871.870424|871.870424|882.249833|882.249833|863.087846|863.087846|8922414
1069995600000|2003-11-28 05:00:00|854.305269|854.305269|867.878343|867.878343|868.676759|868.676759|854.305269|854.305269|2268240
1070254800000|2003-12-01 05:00:00|878.257753|878.257753|884.645082|884.645082|887.04033|887.04033|870.273591|870.273591|9658497
1070341200000|2003-12-02 05:00:00|895.822908|895.822908|902.210237|902.210237|914.186479|914.186479|891.032411|891.032411|14144002
1070427600000|2003-12-03 05:00:00|912.589647|912.589647|894.226076|894.226076|918.17856|918.17856|887.838746|887.838746|8973766
1070514000000|2003-12-04 05:00:00|906.202318|906.202318|889.435579|889.435579|907.000734|907.000734|879.854585|879.854585|7780278
1070600400000|2003-12-05 05:00:00|866.281511|866.281511|861.491014|861.491014|875.064088|875.064088|859.095765|859.095765|4964704
1070859600000|2003-12-08 05:00:00|854.305269|854.305269|843.127443|843.127443|864.684678|864.684678|839.135362|839.135362|7417685
1070946000000|2003-12-09 05:00:00|838.336946|838.336946|807.997133|807.997133|842.329027|842.329027|801.609803|801.609803|18083301
1071032400000|2003-12-10 05:00:00|798.416139|798.416139|786.439897|786.439897|805.601884|805.601884|777.657319|777.657319|19220052
1071118800000|2003-12-11 05:00:00|802.40822|802.40822|826.360704|826.360704|826.360704|826.360704|801.609803|801.609803|14904257
1071205200000|2003-12-12 05:00:00|826.360704|826.360704|806.4003|806.4003|830.352784|830.352784|802.40822|802.40822|8159404
1071464400000|2003-12-15 05:00:00|826.360704|826.360704|795.222474|795.222474|834.344865|834.344865|790.431977|790.431977|9314190
1071550800000|2003-12-16 05:00:00|802.40822|802.40822|782.447816|782.447816|802.40822|802.40822|770.471574|770.471574|14782141
1071637200000|2003-12-17 05:00:00|769.673158|769.673158|754.503251|754.503251|795.222474|795.222474|750.511171|750.511171|16987382
1071723600000|2003-12-18 05:00:00|766.479493|766.479493|780.850984|780.850984|786.439897|786.439897|763.285829|763.285829|11972829
1071810000000|2003-12-19 05:00:00|782.447816|782.447816|790.431977|790.431977|792.02881|792.02881|774.463655|774.463655|14099664
1072069200000|2003-12-22 05:00:00|794.424058|794.424058|797.617723|797.617723|806.4003|806.4003|792.827226|792.827226|8776876
1072155600000|2003-12-23 05:00:00|806.4003|806.4003|794.424058|794.424058|806.4003|806.4003|784.843065|784.843065|5257033
1072242000000|2003-12-24 05:00:00|794.424058|794.424058|788.835145|788.835145|797.617723|797.617723|782.447816|782.447816|2594010
1072414800000|2003-12-26 05:00:00|798.416139|798.416139|788.036729|788.036729|798.416139|798.416139|786.439897|786.439897|1135623
1072674000000|2003-12-29 05:00:00|796.819307|796.819307|800.012971|800.012971|802.40822|802.40822|791.230394|791.230394|5361239
1072760400000|2003-12-30 05:00:00|807.198716|807.198716|807.997133|807.997133|817.578126|817.578126|804.803468|804.803468|6123623
1072846800000|2003-12-31 05:00:00|811.989213|811.989213|817.578126|817.578126|820.771791|820.771791|808.795549|808.795549|5045864
1073019600000|2004-01-02 05:00:00|836.740114|836.740114|852.708436|852.708436|859.095765|859.095765|830.352784|830.352784|10194433
1073278800000|2004-01-05 05:00:00|862.28943|862.28943|871.072008|871.072008|874.265672|874.265672|859.095765|859.095765|8492814
1073365200000|2004-01-06 05:00:00|870.273591|870.273591|871.870424|871.870424|871.870424|871.870424|855.103685|855.103685|7697740
1073451600000|2004-01-07 05:00:00|865.483095|865.483095|863.087846|863.087846|866.281511|866.281511|838.336946|838.336946|10551264
1073538000000|2004-01-08 05:00:00|886.241914|886.241914|894.226076|894.226076|894.226076|894.226076|871.870424|871.870424|10487137
1073624400000|2004-01-09 05:00:00|902.210237|902.210237|906.202318|906.202318|914.186479|914.186479|894.226076|894.226076|10398462
1073883600000|2004-01-12 05:00:00|914.186479|914.186479|892.629243|892.629243|914.186479|914.186479|891.032411|891.032411|7449122
1073970000000|2004-01-13 05:00:00|886.241914|886.241914|857.498933|857.498933|888.637163|888.637163|855.103685|855.103685|14333502
1074056400000|2004-01-14 05:00:00|866.281511|866.281511|869.475175|869.475175|880.653001|880.653001|862.28943|862.28943|7080267
1074142800000|2004-01-15 05:00:00|869.475175|869.475175|878.257753|878.257753|887.04033|887.04033|862.28943|862.28943|7453005
1074229200000|2004-01-16 05:00:00|887.838746|887.838746|905.403901|905.403901|907.000734|907.000734|879.056169|879.056169|12321769
1074574800000|2004-01-20 05:00:00|926.162721|926.162721|928.55797|928.55797|930.953218|930.953218|918.17856|918.17856|11186146
1074661200000|2004-01-21 05:00:00|931.751634|931.751634|916.581727|916.581727|931.751634|931.751634|911.791231|911.791231|8211883
1074747600000|2004-01-22 05:00:00|918.17856|918.17856|905.403901|905.403901|922.17064|922.17064|890.233995|890.233995|7823739
1074834000000|2004-01-23 05:00:00|905.403901|905.403901|878.257753|878.257753|908.597566|908.597566|878.257753|878.257753|5471207
1075093200000|2004-01-26 05:00:00|880.653001|880.653001|914.186479|914.186479|915.783311|915.783311|880.653001|880.653001|6807728
1075179600000|2004-01-27 05:00:00|922.969057|922.969057|900.613405|900.613405|925.364305|925.364305|898.218156|898.218156|7437349
1075266000000|2004-01-28 05:00:00|914.186479|914.186479|894.226076|894.226076|926.162721|926.162721|892.629243|892.629243|9605392
1075352400000|2004-01-29 05:00:00|900.613405|900.613405|875.064088|875.064088|910.992814|910.992814|856.700517|856.700517|16324444
1075438800000|2004-01-30 05:00:00|880.653001|880.653001|892.629243|892.629243|892.629243|892.629243|875.064088|875.064088|9315192
1075698000000|2004-02-02 05:00:00|890.233995|890.233995|871.870424|871.870424|891.830827|891.830827|870.273591|870.273591|5757649
1075784400000|2004-02-03 05:00:00|862.28943|862.28943|854.305269|854.305269|868.676759|868.676759|853.506852|853.506852|6628623
1075870800000|2004-02-04 05:00:00|845.522691|845.522691|823.965455|823.965455|846.321107|846.321107|823.965455|823.965455|8333624
1075957200000|2004-02-05 05:00:00|838.336946|838.336946|850.313188|850.313188|852.708436|852.708436|833.546449|833.546449|5177625
1076043600000|2004-02-06 05:00:00|858.297349|858.297349|883.04825|883.04825|890.233995|890.233995|855.902101|855.902101|7138382
1076302800000|2004-02-09 05:00:00|894.226076|894.226076|873.467256|873.467256|897.41974|897.41974|868.676759|868.676759|4882541
1076389200000|2004-02-10 05:00:00|875.862504|875.862504|880.653001|880.653001|886.241914|886.241914|871.870424|871.870424|3232900
1076475600000|2004-02-11 05:00:00|878.257753|878.257753|876.66092|876.66092|883.04825|883.04825|866.281511|866.281511|5276947
1076562000000|2004-02-12 05:00:00|876.66092|876.66092|869.475175|869.475175|886.241914|886.241914|868.676759|868.676759|3272854
1076648400000|2004-02-13 05:00:00|874.265672|874.265672|848.716356|848.716356|878.257753|878.257753|845.522691|845.522691|6633132
1076994000000|2004-02-17 05:00:00|862.28943|862.28943|861.491014|861.491014|863.886262|863.886262|851.111604|851.111604|4648578
1077080400000|2004-02-18 05:00:00|864.684678|864.684678|849.514772|849.514772|869.475175|869.475175|846.321107|846.321107|6529051
1077166800000|2004-02-19 05:00:00|862.28943|862.28943|840.732194|840.732194|864.684678|864.684678|838.336946|838.336946|6473441
1077253200000|2004-02-20 05:00:00|839.933778|839.933778|831.151201|831.151201|847.119523|847.119523|831.151201|831.151201|6044341
1077512400000|2004-02-23 05:00:00|839.135362|839.135362|822.368623|822.368623|843.127443|843.127443|814.384462|814.384462|11518554
1077598800000|2004-02-24 05:00:00|820.771791|820.771791|831.151201|831.151201|832.748033|832.748033|815.182878|815.182878|5914459
1077685200000|2004-02-25 05:00:00|834.344865|834.344865|844.724275|844.724275|851.91002|851.91002|827.957536|827.957536|5162596
1077771600000|2004-02-26 05:00:00|834.344865|834.344865|837.53853|837.53853|847.119523|847.119523|828.755952|828.755952|5268555
1077858000000|2004-02-27 05:00:00|838.336946|838.336946|829.554368|829.554368|841.53061|841.53061|826.360704|826.360704|5993616
1078117200000|2004-03-01 05:00:00|843.925859|843.925859|869.475175|869.475175|871.072008|871.072008|842.329027|842.329027|8917279
1078203600000|2004-03-02 05:00:00|882.249833|882.249833|894.226076|894.226076|903.807069|903.807069|877.459337|877.459337|13076138
1078290000000|2004-03-03 05:00:00|886.241914|886.241914|878.257753|878.257753|891.830827|891.830827|871.870424|871.870424|8130847
1078376400000|2004-03-04 05:00:00|878.257753|878.257753|899.814989|899.814989|902.210237|902.210237|878.257753|878.257753|6418332
1078462800000|2004-03-05 05:00:00|886.241914|886.241914|894.226076|894.226076|903.807069|903.807069|876.66092|876.66092|7807707
1078722000000|2004-03-08 05:00:00|891.032411|891.032411|860.692598|860.692598|895.822908|895.822908|854.305269|854.305269|8979277
1078808400000|2004-03-09 05:00:00|862.28943|862.28943|851.91002|851.91002|868.676759|868.676759|844.724275|844.724275|8575853
1078894800000|2004-03-10 05:00:00|839.933778|839.933778|830.352784|830.352784|845.522691|845.522691|823.965455|823.965455|7854425
1078981200000|2004-03-11 05:00:00|822.368623|822.368623|811.190797|811.190797|828.755952|828.755952|805.601884|805.601884|17215709
1079067600000|2004-03-12 05:00:00|816.77971|816.77971|841.53061|841.53061|849.514772|849.514772|816.77971|816.77971|8971887
1079326800000|2004-03-15 05:00:00|811.190797|811.190797|818.376542|818.376542|822.368623|822.368623|809.593965|809.593965|10158612
1079413200000|2004-03-16 05:00:00|826.360704|826.360704|815.981294|815.981294|833.546449|833.546449|810.392381|810.392381|4263691
1079499600000|2004-03-17 05:00:00|830.352784|830.352784|820.771791|820.771791|834.344865|834.344865|807.997133|807.997133|9208731
1079586000000|2004-03-18 05:00:00|828.755952|828.755952|828.755952|828.755952|835.941697|835.941697|815.981294|815.981294|7128738
1079672400000|2004-03-19 05:00:00|826.360704|826.360704|812.787629|812.787629|826.360704|826.360704|805.601884|805.601884|9986521
1079931600000|2004-03-22 05:00:00|750.511171|750.511171|742.527009|742.527009|766.479493|766.479493|739.333345|739.333345|20067229
1080018000000|2004-03-23 05:00:00|768.076326|768.076326|790.431977|790.431977|794.424058|794.424058|762.487413|762.487413|21408134
1080104400000|2004-03-24 05:00:00|792.827226|792.827226|818.376542|818.376542|823.965455|823.965455|792.02881|792.02881|13593162
1080190800000|2004-03-25 05:00:00|818.376542|818.376542|820.771791|820.771791|830.352784|830.352784|813.586046|813.586046|14939327
1080277200000|2004-03-26 05:00:00|812.787629|812.787629|796.819307|796.819307|812.787629|812.787629|789.633561|789.633561|13076764
1080536400000|2004-03-29 05:00:00|842.329027|842.329027|829.554368|829.554368|855.103685|855.103685|826.360704|826.360704|11416101
1080622800000|2004-03-30 05:00:00|818.376542|818.376542|835.941697|835.941697|837.53853|837.53853|816.77971|816.77971|6270915
1080709200000|2004-03-31 05:00:00|836.740114|836.740114|833.546449|833.546449|836.740114|836.740114|821.570207|821.570207|4719092
1080795600000|2004-04-01 05:00:00|844.724275|844.724275|823.965455|823.965455|844.724275|844.724275|820.771791|820.771791|8547672
1080882000000|2004-04-02 05:00:00|842.329027|842.329027|840.732194|840.732194|846.321107|846.321107|826.360704|826.360704|8251461
1081137600000|2004-04-05 04:00:00|848.716356|848.716356|863.886262|863.886262|863.886262|863.886262|848.716356|848.716356|5764913
1081224000000|2004-04-06 04:00:00|862.28943|862.28943|859.095765|859.095765|872.66884|872.66884|854.305269|854.305269|6001632
1081310400000|2004-04-07 04:00:00|866.281511|866.281511|848.716356|848.716356|866.281511|866.281511|835.941697|835.941697|5461061
1081396800000|2004-04-08 04:00:00|858.297349|858.297349|836.740114|836.740114|858.297349|858.297349|833.546449|833.546449|4021712
1081742400000|2004-04-12 04:00:00|842.329027|842.329027|851.111604|851.111604|854.305269|854.305269|839.933778|839.933778|2988166
1081828800000|2004-04-13 04:00:00|851.91002|851.91002|847.119523|847.119523|854.305269|854.305269|843.925859|843.925859|5776060
1081915200000|2004-04-14 04:00:00|854.305269|854.305269|858.297349|858.297349|866.281511|866.281511|844.724275|844.724275|8171803
1082001600000|2004-04-15 04:00:00|846.321107|846.321107|835.941697|835.941697|851.91002|851.91002|824.763871|824.763871|6581906
1082088000000|2004-04-16 04:00:00|823.965455|823.965455|824.763871|824.763871|831.949617|831.949617|816.77971|816.77971|5049622
1082347200000|2004-04-19 04:00:00|810.392381|810.392381|824.763871|824.763871|830.352784|830.352784|809.753648|809.753648|5140928
1082433600000|2004-04-20 04:00:00|844.724275|844.724275|818.376542|818.376542|851.111604|851.111604|817.578126|817.578126|6790068
1082520000000|2004-04-21 04:00:00|830.352784|830.352784|840.732194|840.732194|843.925859|843.925859|829.554368|829.554368|7409419
1082606400000|2004-04-22 04:00:00|851.91002|851.91002|863.087846|863.087846|867.079927|867.079927|840.732194|840.732194|9705339
1082692800000|2004-04-23 04:00:00|876.66092|876.66092|898.218156|898.218156|900.613405|900.613405|871.870424|871.870424|10859750
1082952000000|2004-04-26 04:00:00|894.226076|894.226076|873.467256|873.467256|899.016572|899.016572|871.870424|871.870424|5962179
1083038400000|2004-04-27 04:00:00|875.862504|875.862504|851.91002|851.91002|878.257753|878.257753|851.111604|851.111604|5550113
1083124800000|2004-04-28 04:00:00|846.321107|846.321107|818.376542|818.376542|846.321107|846.321107|814.384462|814.384462|10684779
1083211200000|2004-04-29 04:00:00|812.787629|812.787629|795.222474|795.222474|814.384462|814.384462|781.6494|781.6494|10921998
1083297600000|2004-04-30 04:00:00|786.439897|786.439897|760.89058|760.89058|792.02881|792.02881|758.495332|758.495332|12195645
1083556800000|2004-05-03 04:00:00|786.439897|786.439897|766.479493|766.479493|788.835145|788.835145|763.285829|763.285829|8688075
1083643200000|2004-05-04 04:00:00|780.052568|780.052568|788.835145|788.835145|794.424058|794.424058|774.463655|774.463655|6714919
1083729600000|2004-05-05 04:00:00|762.487413|762.487413|770.471574|770.471574|778.455735|778.455735|754.503251|754.503251|11608608
1083816000000|2004-05-06 04:00:00|768.076326|768.076326|754.503251|754.503251|768.874742|768.874742|753.704835|753.704835|15218504
1083902400000|2004-05-07 04:00:00|756.8985|756.8985|764.084245|764.084245|779.254152|779.254152|756.8985|756.8985|11092085
1084161600000|2004-05-10 04:00:00|750.511171|750.511171|747.317506|747.317506|753.704835|753.704835|733.744432|733.744432|11179758
1084248000000|2004-05-11 04:00:00|771.26999|771.26999|782.447816|782.447816|782.447816|782.447816|756.100084|756.100084|10565918
1084334400000|2004-05-12 04:00:00|781.6494|781.6494|773.665239|773.665239|787.238313|787.238313|754.503251|754.503251|11009922
1084420800000|2004-05-13 04:00:00|770.471574|770.471574|771.26999|771.26999|779.254152|779.254152|763.285829|763.285829|6771155
1084507200000|2004-05-14 04:00:00|756.8985|756.8985|752.108003|752.108003|761.688996|761.688996|748.115922|748.115922|6901288
1084766400000|2004-05-17 04:00:00|709.791947|709.791947|716.977693|716.977693|733.744432|733.744432|706.598283|706.598283|11113878
1084852800000|2004-05-18 04:00:00|724.163438|724.163438|731.349183|731.349183|733.744432|733.744432|723.365022|723.365022|8643988
1084939200000|2004-05-19 04:00:00|757.696916|757.696916|748.115922|748.115922|771.26999|771.26999|744.922258|744.922258|13066118
1085025600000|2004-05-20 04:00:00|748.914338|748.914338|742.527009|742.527009|754.503251|754.503251|741.728593|741.728593|5306004
1085112000000|2004-05-21 04:00:00|750.511171|750.511171|750.511171|750.511171|758.495332|758.495332|747.317506|747.317506|6104460
1085371200000|2004-05-24 04:00:00|750.511171|750.511171|750.511171|750.511171|758.495332|758.495332|747.317506|747.317506|6890892
1085457600000|2004-05-25 04:00:00|750.511171|750.511171|763.285829|763.285829|764.084245|764.084245|740.930177|740.930177|10222989
1085544000000|2004-05-26 04:00:00|768.076326|768.076326|785.641481|785.641481|785.641481|785.641481|767.277909|767.277909|9112666
1085630400000|2004-05-27 04:00:00|786.439897|786.439897|801.609803|801.609803|809.593965|809.593965|786.439897|786.439897|9122936
1085716800000|2004-05-28 04:00:00|801.609803|801.609803|810.392381|810.392381|810.392381|810.392381|793.625642|793.625642|5198667
1086062400000|2004-06-01 04:00:00|796.819307|796.819307|793.625642|793.625642|797.617723|797.617723|790.431977|790.431977|7381614
1086148800000|2004-06-02 04:00:00|773.665239|773.665239|776.060487|776.060487|788.835145|788.835145|768.076326|768.076326|5592948
1086235200000|2004-06-03 04:00:00|748.914338|748.914338|742.527009|742.527009|754.503251|754.503251|742.527009|742.527009|9626809
1086321600000|2004-06-04 04:00:00|752.108003|752.108003|745.720674|745.720674|760.89058|760.89058|743.325425|743.325425|9548529
1086580800000|2004-06-07 04:00:00|764.084245|764.084245|773.665239|773.665239|773.665239|773.665239|755.301667|755.301667|9894339
1086667200000|2004-06-08 04:00:00|774.463655|774.463655|771.26999|771.26999|778.455735|778.455735|764.882661|764.882661|7036180
1086753600000|2004-06-09 04:00:00|766.479493|766.479493|737.736512|737.736512|766.479493|766.479493|736.938096|736.938096|15176797
1086840000000|2004-06-10 04:00:00|737.736512|737.736512|724.961854|724.961854|738.534928|738.534928|720.969773|720.969773|12533814
1087185600000|2004-06-14 04:00:00|625.958253|625.958253|604.401017|604.401017|673.064805|673.064805|599.61052|599.61052|16972602
1087272000000|2004-06-15 04:00:00|612.385179|612.385179|618.772508|618.772508|619.570924|619.570924|609.191514|609.191514|13683340
1087358400000|2004-06-16 04:00:00|613.183595|613.183595|594.820023|594.820023|614.780427|614.780427|590.029527|590.029527|12486471
1087444800000|2004-06-17 04:00:00|596.416856|596.416856|589.23111|589.23111|597.215272|597.215272|582.843781|582.843781|14660274
1087531200000|2004-06-18 04:00:00|578.851701|578.851701|590.827943|590.827943|602.804185|602.804185|574.061204|574.061204|8012613
1087790400000|2004-06-21 04:00:00|598.013688|598.013688|578.851701|578.851701|601.207353|601.207353|578.851701|578.851701|7249602
1087876800000|2004-06-22 04:00:00|590.827943|590.827943|606.796266|606.796266|606.796266|606.796266|583.642198|583.642198|10087346
1087963200000|2004-06-23 04:00:00|616.377259|616.377259|630.74875|630.74875|631.547166|631.547166|609.98993|609.98993|10835201
1088049600000|2004-06-24 04:00:00|634.74083|634.74083|621.966172|621.966172|640.329743|640.329743|619.570924|619.570924|10375166
1088136000000|2004-06-25 04:00:00|626.756669|626.756669|636.337663|636.337663|637.934495|637.934495|622.764588|622.764588|7380988
1088395200000|2004-06-28 04:00:00|638.732911|638.732911|625.159837|625.159837|646.717072|646.717072|620.36934|620.36934|4992384
1088481600000|2004-06-29 04:00:00|629.950334|629.950334|649.910737|649.910737|651.507569|651.507569|628.353501|628.353501|9040648
1088568000000|2004-06-30 04:00:00|649.112321|649.112321|663.483811|663.483811|666.677476|666.677476|648.313905|648.313905|7455385
1088654400000|2004-07-01 04:00:00|750.567463|750.567463|724.151861|724.151861|751.478346|751.478346|716.864798|716.864798|9745490
1088740800000|2004-07-02 04:00:00|717.775681|717.775681|711.399501|711.399501|719.597446|719.597446|706.845087|706.845087|3738900
1089086400000|2004-07-06 04:00:00|706.845087|706.845087|683.162133|683.162133|707.755969|707.755969|664.033593|664.033593|8893350
1089172800000|2004-07-07 04:00:00|685.894781|685.894781|714.132149|714.132149|716.864798|716.864798|685.894781|685.894781|8579368
1089259200000|2004-07-08 04:00:00|713.221267|713.221267|705.934204|705.934204|713.221267|713.221267|698.647141|698.647141|3472894
1089345600000|2004-07-09 04:00:00|715.953915|715.953915|715.043032|715.043032|725.062743|725.062743|712.310384|712.310384|4667888
1089604800000|2004-07-12 04:00:00|696.825375|696.825375|691.360078|691.360078|697.736258|697.736258|683.162133|683.162133|6187513
1089691200000|2004-07-13 04:00:00|690.449195|690.449195|695.00361|695.00361|700.468907|700.468907|688.62743|688.62743|2927160
1089777600000|2004-07-14 04:00:00|675.87507|675.87507|652.192116|652.192116|676.785953|676.785953|647.637702|647.637702|14377041
1089864000000|2004-07-15 04:00:00|660.390062|660.390062|646.726819|646.726819|660.390062|660.390062|643.99417|643.99417|10940155
1089950400000|2004-07-16 04:00:00|664.944476|664.944476|638.528873|638.528873|665.855359|665.855359|638.528873|638.528873|7350670
1090209600000|2004-07-19 04:00:00|643.083288|643.083288|633.063576|633.063576|643.99417|643.99417|619.400334|619.400334|8321377
1090296000000|2004-07-20 04:00:00|625.776514|625.776514|646.726819|646.726819|647.637702|647.637702|625.776514|625.776514|7777509
1090382400000|2004-07-21 04:00:00|660.390062|660.390062|635.796225|635.796225|663.12271|663.12271|630.330928|630.330928|9825742
1090468800000|2004-07-22 04:00:00|641.261522|641.261522|656.74653|656.74653|658.568296|658.568296|636.707108|636.707108|9680169
1090555200000|2004-07-23 04:00:00|650.37035|650.37035|612.113271|612.113271|650.37035|650.37035|602.09356|602.09356|17680100
1090814400000|2004-07-26 04:00:00|615.756802|615.756802|604.826208|604.826208|616.667685|616.667685|601.182677|601.182677|8671148
1090900800000|2004-07-27 04:00:00|616.667685|616.667685|623.954748|623.954748|625.776514|625.776514|610.291505|610.291505|10604876
1090987200000|2004-07-28 04:00:00|633.063576|633.063576|616.667685|616.667685|646.726819|646.726819|603.004442|603.004442|8795752
1091073600000|2004-07-29 04:00:00|636.707108|636.707108|638.528873|638.528873|641.261522|641.261522|626.687396|626.687396|11028202
1091160000000|2004-07-30 04:00:00|648.548585|648.548585|648.548585|648.548585|653.102999|653.102999|641.261522|641.261522|6381830
1091419200000|2004-08-02 04:00:00|645.815936|645.815936|647.637702|647.637702|648.548585|648.548585|635.796225|635.796225|5383238
1091505600000|2004-08-03 04:00:00|653.102999|653.102999|646.726819|646.726819|659.479179|659.479179|641.261522|641.261522|9028164
1091592000000|2004-08-04 04:00:00|642.172405|642.172405|648.548585|648.548585|651.281233|651.281233|641.261522|641.261522|5261928
1091678400000|2004-08-05 04:00:00|664.033593|664.033593|648.548585|648.548585|667.677124|667.677124|648.548585|648.548585|9289449
1091764800000|2004-08-06 04:00:00|645.815936|645.815936|626.687396|626.687396|648.548585|648.548585|621.222099|621.222099|9094363
1092024000000|2004-08-09 04:00:00|633.063576|633.063576|628.509162|628.509162|639.439756|639.439756|628.509162|628.509162|5235360
1092110400000|2004-08-10 04:00:00|642.172405|642.172405|648.548585|648.548585|650.37035|650.37035|636.707108|636.707108|5456354
1092196800000|2004-08-11 04:00:00|633.974459|633.974459|632.152693|632.152693|646.726819|646.726819|621.222099|621.222099|9414053
1092283200000|2004-08-12 04:00:00|628.509162|628.509162|623.043865|623.043865|629.420045|629.420045|614.845919|614.845919|7864567
1092369600000|2004-08-13 04:00:00|631.241811|631.241811|625.776514|625.776514|633.974459|633.974459|623.043865|623.043865|5866725
1092628800000|2004-08-16 04:00:00|623.954748|623.954748|635.796225|635.796225|635.796225|635.796225|623.954748|623.954748|3671712
1092715200000|2004-08-17 04:00:00|640.350639|640.350639|635.796225|635.796225|647.637702|647.637702|633.974459|633.974459|3307670
1092801600000|2004-08-18 04:00:00|646.726819|646.726819|667.677124|667.677124|670.409773|670.409773|643.083288|643.083288|8952523
1092888000000|2004-08-19 04:00:00|674.964187|674.964187|673.142421|673.142421|680.429484|680.429484|664.033593|664.033593|8954499
1092974400000|2004-08-20 04:00:00|667.677124|667.677124|680.429484|680.429484|681.340367|681.340367|664.944476|664.944476|4939164
1093233600000|2004-08-23 04:00:00|681.340367|681.340367|687.716547|687.716547|692.270961|692.270961|681.340367|681.340367|4522206
1093320000000|2004-08-24 04:00:00|693.181844|693.181844|677.696836|677.696836|695.914492|695.914492|670.409773|670.409773|6981139
1093406400000|2004-08-25 04:00:00|682.25125|682.25125|699.558024|699.558024|700.468907|700.468907|679.518601|679.518601|6646957
1093492800000|2004-08-26 04:00:00|707.755969|707.755969|701.37979|701.37979|709.577735|709.577735|698.647141|698.647141|5591718
1093579200000|2004-08-27 04:00:00|705.934204|705.934204|700.468907|700.468907|705.934204|705.934204|690.449195|690.449195|4089109
1093838400000|2004-08-30 04:00:00|700.468907|700.468907|693.181844|693.181844|700.468907|700.468907|688.62743|688.62743|5614992
1093924800000|2004-08-31 04:00:00|688.62743|688.62743|687.716547|687.716547|689.538313|689.538313|672.231539|672.231539|5372041
1094011200000|2004-09-01 04:00:00|687.716547|687.716547|682.25125|682.25125|698.647141|698.647141|675.87507|675.87507|5475127
1094097600000|2004-09-02 04:00:00|669.49889|669.49889|693.181844|693.181844|696.825375|696.825375|666.766241|666.766241|5999783
1094184000000|2004-09-03 04:00:00|658.568296|658.568296|643.083288|643.083288|665.855359|665.855359|643.083288|643.083288|11570862
1094529600000|2004-09-07 04:00:00|663.12271|663.12271|647.637702|647.637702|663.12271|663.12271|644.905053|644.905053|5063549
1094616000000|2004-09-08 04:00:00|638.528873|638.528873|643.083288|643.083288|649.459467|649.459467|638.528873|638.528873|2858874
1094702400000|2004-09-09 04:00:00|654.924765|654.924765|667.677124|667.677124|673.142421|673.142421|652.192116|652.192116|7276676
1094788800000|2004-09-10 04:00:00|680.429484|680.429484|695.00361|695.00361|706.845087|706.845087|674.964187|674.964187|12724797
1095048000000|2004-09-13 04:00:00|706.845087|706.845087|694.092727|694.092727|722.330095|722.330095|691.360078|691.360078|13135059
1095134400000|2004-09-14 04:00:00|689.538313|689.538313|690.449195|690.449195|697.736258|697.736258|682.25125|682.25125|7523140
1095220800000|2004-09-15 04:00:00|685.894781|685.894781|675.87507|675.87507|685.894781|685.894781|672.231539|672.231539|4539332
1095307200000|2004-09-16 04:00:00|678.607718|678.607718|675.87507|675.87507|689.538313|689.538313|674.964187|674.964187|3064060
1095393600000|2004-09-17 04:00:00|673.142421|673.142421|686.805664|686.805664|688.62743|688.62743|672.231539|672.231539|2813314
1095652800000|2004-09-20 04:00:00|681.340367|681.340367|695.914492|695.914492|700.468907|700.468907|681.340367|681.340367|5925569
1095739200000|2004-09-21 04:00:00|702.290672|702.290672|705.934204|705.934204|708.666852|708.666852|697.736258|697.736258|4426913
1095825600000|2004-09-22 04:00:00|694.092727|694.092727|678.607718|678.607718|695.914492|695.914492|674.053304|674.053304|5754417
1095912000000|2004-09-23 04:00:00|678.607718|678.607718|689.538313|689.538313|692.270961|692.270961|673.142421|673.142421|4849580
1095998400000|2004-09-24 04:00:00|673.142421|673.142421|664.033593|664.033593|681.977985|681.977985|657.657413|657.657413|7999382
1096257600000|2004-09-27 04:00:00|643.083288|643.083288|652.192116|652.192116|655.835647|655.835647|642.172405|642.172405|4971221
1096344000000|2004-09-28 04:00:00|651.281233|651.281233|646.726819|646.726819|654.013882|654.013882|640.350639|640.350639|4263226
1096430400000|2004-09-29 04:00:00|650.37035|650.37035|654.924765|654.924765|658.568296|658.568296|647.637702|647.637702|4804020
1096516800000|2004-09-30 04:00:00|652.192116|652.192116|650.37035|650.37035|660.390062|660.390062|643.99417|643.99417|3823762
1096603200000|2004-10-01 04:00:00|658.568296|658.568296|683.162133|683.162133|688.62743|688.62743|658.568296|658.568296|11104062
1096862400000|2004-10-04 04:00:00|700.468907|700.468907|695.914492|695.914492|705.934204|705.934204|694.092727|694.092727|5994623
1096948800000|2004-10-05 04:00:00|687.716547|687.716547|684.983898|684.983898|691.360078|691.360078|681.340367|681.340367|4799190
1097035200000|2004-10-06 04:00:00|685.894781|685.894781|680.429484|680.429484|686.805664|686.805664|669.49889|669.49889|7467151
1097121600000|2004-10-07 04:00:00|674.053304|674.053304|666.766241|666.766241|680.429484|680.429484|665.855359|665.855359|8708474
1097208000000|2004-10-08 04:00:00|654.924765|654.924765|642.172405|642.172405|660.390062|660.390062|636.707108|636.707108|13090047
1097467200000|2004-10-11 04:00:00|642.172405|642.172405|650.37035|650.37035|650.37035|650.37035|638.528873|638.528873|4201638
1097553600000|2004-10-12 04:00:00|637.61799|637.61799|628.509162|628.509162|637.61799|637.61799|616.667685|616.667685|10465012
1097640000000|2004-10-13 04:00:00|646.726819|646.726819|630.330928|630.330928|653.102999|653.102999|630.330928|630.330928|7827461
1097726400000|2004-10-14 04:00:00|633.063576|633.063576|627.598279|627.598279|635.796225|635.796225|621.222099|621.222099|5856516
1097812800000|2004-10-15 04:00:00|634.885342|634.885342|631.241811|631.241811|638.528873|638.528873|627.598279|627.598279|10511011
1098072000000|2004-10-18 04:00:00|624.865631|624.865631|633.974459|633.974459|635.796225|635.796225|624.865631|624.865631|6699105
1098158400000|2004-10-19 04:00:00|646.726819|646.726819|654.013882|654.013882|655.835647|655.835647|644.905053|644.905053|10632102
1098244800000|2004-10-20 04:00:00|650.37035|650.37035|651.281233|651.281233|657.657413|657.657413|643.99417|643.99417|6579001
1098331200000|2004-10-21 04:00:00|657.657413|657.657413|668.588007|668.588007|669.49889|669.49889|649.459467|649.459467|7473299
1098417600000|2004-10-22 04:00:00|664.033593|664.033593|641.261522|641.261522|664.033593|664.033593|640.350639|640.350639|7144387
1098676800000|2004-10-25 04:00:00|642.172405|642.172405|649.459467|649.459467|653.102999|653.102999|641.261522|641.261522|4963865
1098763200000|2004-10-26 04:00:00|638.528873|638.528873|643.99417|643.99417|648.548585|648.548585|637.61799|637.61799|7470005
1098849600000|2004-10-27 04:00:00|638.528873|638.528873|673.142421|673.142421|674.053304|674.053304|637.61799|637.61799|12902317
1098936000000|2004-10-28 04:00:00|673.142421|673.142421|677.696836|677.696836|680.429484|680.429484|667.677124|667.677124|6937994
1099022400000|2004-10-29 04:00:00|684.983898|684.983898|689.538313|689.538313|700.468907|700.468907|684.073016|684.073016|8179427
1099285200000|2004-11-01 05:00:00|687.716547|687.716547|693.181844|693.181844|694.092727|694.092727|683.162133|683.162133|4578964
1099371600000|2004-11-02 05:00:00|704.112438|704.112438|714.132149|714.132149|724.151861|724.151861|702.290672|702.290672|12114400
1099458000000|2004-11-03 05:00:00|737.815103|737.815103|728.706275|728.706275|748.745697|748.745697|720.508329|720.508329|17526183
1099544400000|2004-11-04 05:00:00|733.260689|733.260689|744.191283|744.191283|748.745697|748.745697|730.528041|730.528041|8433246
1099630800000|2004-11-05 05:00:00|756.03276|756.03276|754.210994|754.210994|762.40894|762.40894|752.389229|752.389229|8116850
1099890000000|2004-11-08 05:00:00|745.102166|745.102166|738.725986|738.725986|753.300112|753.300112|731.438923|731.438923|6534759
1099976400000|2004-11-09 05:00:00|734.171572|734.171572|735.993338|735.993338|736.90422|736.90422|729.617158|729.617158|4182535
1100062800000|2004-11-10 05:00:00|731.438923|731.438923|725.973626|725.973626|735.993338|735.993338|721.419212|721.419212|5329115
1100149200000|2004-11-11 05:00:00|715.043032|715.043032|726.884509|726.884509|735.993338|735.993338|711.399501|711.399501|3854721
1100235600000|2004-11-12 05:00:00|730.528041|730.528041|746.923932|746.923932|747.834815|747.834815|719.597446|719.597446|4590711
1100494800000|2004-11-15 05:00:00|743.2804|743.2804|742.369518|742.369518|746.923932|746.923932|739.636869|739.636869|3821237
1100581200000|2004-11-16 05:00:00|728.706275|728.706275|737.815103|737.815103|740.547752|740.547752|728.615187|728.615187|8453666
1100667600000|2004-11-17 05:00:00|760.587174|760.587174|783.359245|783.359245|783.359245|783.359245|751.478346|751.478346|20515700
1100754000000|2004-11-18 05:00:00|778.804831|778.804831|798.844254|798.844254|798.844254|798.844254|774.250417|774.250417|7199938
1100840400000|2004-11-19 05:00:00|798.844254|798.844254|768.78512|768.78512|799.755137|799.755137|765.141589|765.141589|8525135
1101099600000|2004-11-22 05:00:00|742.369518|742.369518|749.65658|749.65658|752.389229|752.389229|738.725986|738.725986|7856663
1101186000000|2004-11-23 05:00:00|750.567463|750.567463|745.102166|745.102166|752.389229|752.389229|741.458635|741.458635|5865079
1101272400000|2004-11-24 05:00:00|753.300112|753.300112|753.300112|753.300112|759.676292|759.676292|752.389229|752.389229|4129290
1101445200000|2004-11-26 05:00:00|748.745697|748.745697|742.369518|742.369518|755.121877|755.121877|741.458635|741.458635|3235322
1101704400000|2004-11-29 05:00:00|746.923932|746.923932|741.458635|741.458635|755.121877|755.121877|740.547752|740.547752|4897336
1101790800000|2004-11-30 05:00:00|735.993338|735.993338|725.973626|725.973626|742.369518|742.369518|719.597446|719.597446|7398536
1101877200000|2004-12-01 05:00:00|730.528041|730.528041|745.102166|745.102166|745.102166|745.102166|728.706275|728.706275|8178000
1101963600000|2004-12-02 05:00:00|752.389229|752.389229|756.03276|756.03276|762.40894|762.40894|746.923932|746.923932|7082249
1102050000000|2004-12-03 05:00:00|766.052471|766.052471|754.210994|754.210994|773.339534|773.339534|751.478346|751.478346|7342766
1102309200000|2004-12-06 05:00:00|757.854526|757.854526|762.40894|762.40894|766.052471|766.052471|748.745697|748.745697|3030686
1102395600000|2004-12-07 05:00:00|766.963354|766.963354|753.300112|753.300112|769.696003|769.696003|750.567463|750.567463|4616620
1102482000000|2004-12-08 05:00:00|749.65658|749.65658|737.815103|737.815103|751.478346|751.478346|733.260689|733.260689|6024814
1102568400000|2004-12-09 05:00:00|730.528041|730.528041|722.330095|722.330095|734.171572|734.171572|717.775681|717.775681|7846453
1102654800000|2004-12-10 05:00:00|719.597446|719.597446|716.864798|716.864798|722.330095|722.330095|716.864798|716.864798|4736503
1102914000000|2004-12-13 05:00:00|724.151861|724.151861|733.260689|733.260689|735.993338|735.993338|724.151861|724.151861|4880539
1103000400000|2004-12-14 05:00:00|733.260689|733.260689|738.725986|738.725986|739.636869|739.636869|732.349806|732.349806|6548372
1103086800000|2004-12-15 05:00:00|750.567463|750.567463|743.2804|743.2804|754.210994|754.210994|737.815103|737.815103|6615120
1103173200000|2004-12-16 05:00:00|748.745697|748.745697|746.923932|746.923932|754.210994|754.210994|743.2804|743.2804|4805667
1103259600000|2004-12-17 05:00:00|754.210994|754.210994|746.923932|746.923932|754.210994|754.210994|738.725986|738.725986|5083968
1103518800000|2004-12-20 05:00:00|746.923932|746.923932|738.725986|738.725986|748.745697|748.745697|737.815103|737.815103|7540925
1103605200000|2004-12-21 05:00:00|746.923932|746.923932|746.923932|746.923932|750.567463|750.567463|743.2804|743.2804|4977588
1103691600000|2004-12-22 05:00:00|755.121877|755.121877|754.210994|754.210994|760.587174|760.587174|751.478346|751.478346|4670853
1103778000000|2004-12-23 05:00:00|757.854526|757.854526|758.765409|758.765409|760.587174|760.587174|756.03276|756.03276|2867657
1104123600000|2004-12-27 05:00:00|754.210994|754.210994|756.03276|756.03276|756.943643|756.943643|750.567463|750.567463|2167677
1104210000000|2004-12-28 05:00:00|757.854526|757.854526|756.943643|756.943643|762.40894|762.40894|756.03276|756.03276|2217409
1104296400000|2004-12-29 05:00:00|761.498057|761.498057|769.696003|769.696003|775.1613|775.1613|761.498057|761.498057|4283865
1104382800000|2004-12-30 05:00:00|767.874237|767.874237|771.517768|771.517768|775.1613|775.1613|766.052471|766.052471|3447973
1104469200000|2004-12-31 05:00:00|775.1613|775.1613|773.339534|773.339534|776.983066|776.983066|769.696003|769.696003|2011894
1104728400000|2005-01-03 05:00:00|777.893948|777.893948|765.141589|765.141589|783.359245|783.359245|762.40894|762.40894|4909193
1104814800000|2005-01-04 05:00:00|765.141589|765.141589|735.993338|735.993338|765.141589|765.141589|730.528041|730.528041|8742287
1104901200000|2005-01-05 05:00:00|726.884509|726.884509|721.419212|721.419212|727.795392|727.795392|714.132149|714.132149|11222738
1104987600000|2005-01-06 05:00:00|725.062743|725.062743|715.043032|715.043032|726.884509|726.884509|708.666852|708.666852|8757218
1105074000000|2005-01-07 05:00:00|715.043032|715.043032|718.686564|718.686564|721.419212|721.419212|705.023321|705.023321|5766932
1105333200000|2005-01-10 05:00:00|721.419212|721.419212|720.508329|720.508329|727.795392|727.795392|719.597446|719.597446|4651201
1105419600000|2005-01-11 05:00:00|717.775681|717.775681|710.488618|710.488618|720.098432|720.098432|707.755969|707.755969|6064007
1105506000000|2005-01-12 05:00:00|710.488618|710.488618|715.953915|715.953915|718.686564|718.686564|699.558024|699.558024|3583117
1105592400000|2005-01-13 05:00:00|712.310384|712.310384|701.37979|701.37979|717.775681|717.775681|701.37979|701.37979|4036303
1105678800000|2005-01-14 05:00:00|705.934204|705.934204|720.508329|720.508329|725.973626|725.973626|705.934204|705.934204|6470645
1106024400000|2005-01-18 05:00:00|736.90422|736.90422|738.725986|738.725986|741.458635|741.458635|732.349806|732.349806|6550348
1106110800000|2005-01-19 05:00:00|731.438923|731.438923|720.508329|720.508329|731.438923|731.438923|720.508329|720.508329|3870530
1106197200000|2005-01-20 05:00:00|716.864798|716.864798|719.597446|719.597446|726.884509|726.884509|714.132149|714.132149|13968646
1106283600000|2005-01-21 05:00:00|710.488618|710.488618|713.221267|713.221267|717.775681|717.775681|708.666852|708.666852|8168229
1106542800000|2005-01-24 05:00:00|713.221267|713.221267|699.558024|699.558024|715.043032|715.043032|699.558024|699.558024|7290948
1106629200000|2005-01-25 05:00:00|706.845087|706.845087|711.399501|711.399501|715.043032|715.043032|706.845087|706.845087|6370962
1106715600000|2005-01-26 05:00:00|728.706275|728.706275|733.260689|733.260689|742.369518|742.369518|728.706275|728.706275|11016674
1106802000000|2005-01-27 05:00:00|746.923932|746.923932|744.191283|744.191283|750.567463|750.567463|741.458635|741.458635|10815770
1106888400000|2005-01-28 05:00:00|763.319823|763.319823|747.834815|747.834815|763.410911|763.410911|746.923932|746.923932|7764445
1107147600000|2005-01-31 05:00:00|781.53748|781.53748|797.022488|797.022488|800.666019|800.666019|776.983066|776.983066|15123459
1107234000000|2005-02-01 05:00:00|792.468074|792.468074|807.042199|807.042199|809.774848|809.774848|786.091894|786.091894|10933897
1107320400000|2005-02-02 05:00:00|802.487785|802.487785|819.794559|819.794559|821.616325|821.616325|801.576902|801.576902|8959659
1107406800000|2005-02-03 05:00:00|815.240145|815.240145|795.200722|795.200722|815.240145|815.240145|791.557191|791.557191|7478678
1107493200000|2005-02-04 05:00:00|801.576902|801.576902|822.527208|822.527208|822.527208|822.527208|801.576902|801.576902|6554410
1107752400000|2005-02-07 05:00:00|822.527208|822.527208|817.972794|817.972794|824.348973|824.348973|813.418379|813.418379|3940792
1107838800000|2005-02-08 05:00:00|814.329262|814.329262|825.259856|825.259856|828.903388|828.903388|811.596614|811.596614|4500249
1107925200000|2005-02-09 05:00:00|822.527208|822.527208|813.418379|813.418379|823.438091|823.438091|813.418379|813.418379|3264195
1108011600000|2005-02-10 05:00:00|815.240145|815.240145|818.883676|818.883676|818.883676|818.883676|809.774848|809.774848|2687612
1108098000000|2005-02-11 05:00:00|817.972794|817.972794|838.012216|838.012216|844.388396|844.388396|814.329262|814.329262|5891866
1108357200000|2005-02-14 05:00:00|830.725153|830.725153|830.725153|830.725153|836.19045|836.19045|827.081622|827.081622|4728489
1108443600000|2005-02-15 05:00:00|829.81427|829.81427|834.368685|834.368685|844.388396|844.388396|829.81427|829.81427|8590896
1108530000000|2005-02-16 05:00:00|835.279568|835.279568|832.546919|832.546919|838.012216|838.012216|827.081622|827.081622|5951039
1108616400000|2005-02-17 05:00:00|819.794559|819.794559|806.131317|806.131317|822.527208|822.527208|797.022488|797.022488|13641820
1108702800000|2005-02-18 05:00:00|807.953082|807.953082|817.061911|817.061911|818.883676|818.883676|806.131317|806.131317|4206248
1109048400000|2005-02-22 05:00:00|810.685731|810.685731|807.042199|807.042199|818.883676|818.883676|804.309551|804.309551|7862372
1109134800000|2005-02-23 05:00:00|840.744865|840.744865|810.685731|810.685731|840.744865|840.744865|783.359245|783.359245|5800745
1109221200000|2005-02-24 05:00:00|807.042199|807.042199|827.992505|827.992505|828.903388|828.903388|804.309551|804.309551|5291130
1109307600000|2005-02-25 05:00:00|842.56663|842.56663|858.962521|858.962521|859.873404|859.873404|838.012216|838.012216|6776063
1109566800000|2005-02-28 05:00:00|851.675459|851.675459|830.725153|830.725153|857.140756|857.140756|825.259856|825.259856|12533005
1109653200000|2005-03-01 05:00:00|829.81427|829.81427|838.923099|838.923099|839.833982|839.833982|827.081622|827.081622|5617626
1109739600000|2005-03-02 05:00:00|832.546919|832.546919|825.259856|825.259856|833.457802|833.457802|824.348973|824.348973|8730321
1109826000000|2005-03-03 05:00:00|825.259856|825.259856|810.685731|810.685731|827.081622|827.081622|806.131317|806.131317|10739910
1109912400000|2005-03-04 05:00:00|810.685731|810.685731|801.576902|801.576902|810.685731|810.685731|798.844254|798.844254|10719490
1110171600000|2005-03-07 05:00:00|801.576902|801.576902|827.992505|827.992505|828.903388|828.903388|800.666019|800.666019|9629229
1110258000000|2005-03-08 05:00:00|824.348973|824.348973|805.220434|805.220434|824.348973|824.348973|801.576902|801.576902|7706040
1110344400000|2005-03-09 05:00:00|819.794559|819.794559|806.131317|806.131317|827.081622|827.081622|806.131317|806.131317|10520343
1110430800000|2005-03-10 05:00:00|801.576902|801.576902|798.844254|798.844254|804.309551|804.309551|787.91366|787.91366|6883980
1110517200000|2005-03-11 05:00:00|802.487785|802.487785|796.111605|796.111605|817.972794|817.972794|795.200722|795.200722|8076560
1110776400000|2005-03-14 05:00:00|789.735425|789.735425|781.53748|781.53748|793.378957|793.378957|776.983066|776.983066|6314203
1110862800000|2005-03-15 05:00:00|781.53748|781.53748|774.250417|774.250417|783.359245|783.359245|769.696003|769.696003|5845647
1110949200000|2005-03-16 05:00:00|780.626597|780.626597|779.715714|779.715714|788.824543|788.824543|778.804831|778.804831|3740656
1111035600000|2005-03-17 05:00:00|771.517768|771.517768|782.448363|782.448363|786.091894|786.091894|771.517768|771.517768|4201198
1111122000000|2005-03-18 05:00:00|780.626597|780.626597|775.1613|775.1613|781.53748|781.53748|768.78512|768.78512|4842664
1111381200000|2005-03-21 05:00:00|775.1613|775.1613|769.696003|769.696003|780.626597|780.626597|767.874237|767.874237|3324357
1111467600000|2005-03-22 05:00:00|766.963354|766.963354|754.210994|754.210994|776.072183|776.072183|754.210994|754.210994|7707577
1111554000000|2005-03-23 05:00:00|752.389229|752.389229|755.121877|755.121877|763.319823|763.319823|752.389229|752.389229|5696561
1111640400000|2005-03-24 05:00:00|757.854526|757.854526|763.319823|763.319823|768.78512|768.78512|756.943643|756.943643|4171776
1111986000000|2005-03-28 05:00:00|769.696003|769.696003|769.696003|769.696003|775.1613|775.1613|765.141589|765.141589|3163743
1112072400000|2005-03-29 05:00:00|762.40894|762.40894|751.478346|751.478346|769.696003|769.696003|747.834815|747.834815|5235799
1112158800000|2005-03-30 05:00:00|749.65658|749.65658|762.40894|762.40894|767.874237|767.874237|749.65658|749.65658|6315960
1112245200000|2005-03-31 05:00:00|769.696003|769.696003|772.428651|772.428651|779.715714|779.715714|764.230706|764.230706|10039051
1112331600000|2005-04-01 05:00:00|803.398668|803.398668|779.715714|779.715714|803.398668|803.398668|778.804831|778.804831|5657039
1112587200000|2005-04-04 04:00:00|774.250417|774.250417|767.874237|767.874237|780.626597|780.626597|766.052471|766.052471|4557666
1112673600000|2005-04-05 04:00:00|771.517768|771.517768|769.696003|769.696003|774.250417|774.250417|767.874237|767.874237|3812894
1112760000000|2005-04-06 04:00:00|770.606886|770.606886|766.052471|766.052471|779.715714|779.715714|766.052471|766.052471|4330304
1112846400000|2005-04-07 04:00:00|763.319823|763.319823|771.517768|771.517768|779.715714|779.715714|756.03276|756.03276|6028656
1112932800000|2005-04-08 04:00:00|787.002777|787.002777|786.091894|786.091894|796.111605|796.111605|781.173127|781.173127|6105066
1113192000000|2005-04-11 04:00:00|787.002777|787.002777|783.359245|783.359245|788.824543|788.824543|776.983066|776.983066|3103033
1113278400000|2005-04-12 04:00:00|783.359245|783.359245|784.270128|784.270128|785.181011|785.181011|769.696003|769.696003|2592978
1113364800000|2005-04-13 04:00:00|783.359245|783.359245|776.072183|776.072183|785.181011|785.181011|772.428651|772.428651|4842993
1113451200000|2005-04-14 04:00:00|765.141589|765.141589|757.854526|757.854526|765.141589|765.141589|746.923932|746.923932|6837432
1113537600000|2005-04-15 04:00:00|753.300112|753.300112|746.013049|746.013049|756.03276|756.03276|745.102166|745.102166|4855948
1113796800000|2005-04-18 04:00:00|736.90422|736.90422|738.725986|738.725986|746.013049|746.013049|733.260689|733.260689|8906524
1113883200000|2005-04-19 04:00:00|743.2804|743.2804|745.102166|745.102166|746.923932|746.923932|739.636869|739.636869|3849452
1113969600000|2005-04-20 04:00:00|747.834815|747.834815|735.082455|735.082455|750.567463|750.567463|731.438923|731.438923|7296767
1114056000000|2005-04-21 04:00:00|739.636869|739.636869|750.567463|750.567463|753.300112|753.300112|738.725986|738.725986|8950327
1114142400000|2005-04-22 04:00:00|747.834815|747.834815|737.815103|737.815103|747.834815|747.834815|735.993338|735.993338|6930748
1114401600000|2005-04-25 04:00:00|741.458635|741.458635|743.2804|743.2804|750.567463|750.567463|738.725986|738.725986|4223375
1114488000000|2005-04-26 04:00:00|756.943643|756.943643|780.626597|780.626597|784.270128|784.270128|755.121877|755.121877|16032797
1114574400000|2005-04-27 04:00:00|778.804831|778.804831|779.715714|779.715714|789.735425|789.735425|773.339534|773.339534|7548171
1114660800000|2005-04-28 04:00:00|781.53748|781.53748|775.1613|775.1613|787.91366|787.91366|768.78512|768.78512|4720145
1114747200000|2005-04-29 04:00:00|776.983066|776.983066|784.270128|784.270128|787.002777|787.002777|766.052471|766.052471|6234940
1115006400000|2005-05-02 04:00:00|792.468074|792.468074|793.378957|793.378957|798.844254|798.844254|785.181011|785.181011|3959455
1115092800000|2005-05-03 04:00:00|797.022488|797.022488|787.91366|787.91366|798.844254|798.844254|784.270128|784.270128|4282438
1115179200000|2005-05-04 04:00:00|796.111605|796.111605|809.774848|809.774848|812.507496|812.507496|794.28984|794.28984|8352226
1115265600000|2005-05-05 04:00:00|818.883676|818.883676|827.081622|827.081622|834.368685|834.368685|817.061911|817.061911|8050651
1115352000000|2005-05-06 04:00:00|827.081622|827.081622|821.616325|821.616325|837.101333|837.101333|819.794559|819.794559|5307268
1115611200000|2005-05-09 04:00:00|823.438091|823.438091|824.348973|824.348973|825.259856|825.259856|817.061911|817.061911|4411763
1115697600000|2005-05-10 04:00:00|810.685731|810.685731|802.487785|802.487785|810.685731|810.685731|800.666019|800.666019|9160673
1115784000000|2005-05-11 04:00:00|802.487785|802.487785|797.022488|797.022488|806.131317|806.131317|793.378957|793.378957|6181804
1115870400000|2005-05-12 04:00:00|808.863965|808.863965|794.28984|794.28984|809.774848|809.774848|791.557191|791.557191|7040971
1115956800000|2005-05-13 04:00:00|804.309551|804.309551|821.616325|821.616325|824.348973|824.348973|802.487785|802.487785|10036197
1116216000000|2005-05-16 04:00:00|815.240145|815.240145|815.240145|815.240145|817.972794|817.972794|807.042199|807.042199|3837046
1116302400000|2005-05-17 04:00:00|806.131317|806.131317|814.329262|814.329262|815.240145|815.240145|799.755137|799.755137|5901637
1116388800000|2005-05-18 04:00:00|822.527208|822.527208|822.527208|822.527208|827.992505|827.992505|817.972794|817.972794|7444426
1116475200000|2005-05-19 04:00:00|830.725153|830.725153|845.299279|845.299279|846.210162|846.210162|830.725153|830.725153|6982017
1116561600000|2005-05-20 04:00:00|847.121045|847.121045|847.121045|847.121045|848.94281|848.94281|834.459773|834.459773|6494578
1116820800000|2005-05-23 04:00:00|831.636036|831.636036|835.279568|835.279568|839.833982|839.833982|827.992505|827.992505|6432550
1116907200000|2005-05-24 04:00:00|839.833982|839.833982|845.299279|845.299279|847.121045|847.121045|833.457802|833.457802|3388141
1116993600000|2005-05-25 04:00:00|838.012216|838.012216|832.546919|832.546919|838.012216|838.012216|824.348973|824.348973|2590563
1117080000000|2005-05-26 04:00:00|838.923099|838.923099|837.101333|837.101333|841.655747|841.655747|833.457802|833.457802|6934481
1117166400000|2005-05-27 04:00:00|839.833982|839.833982|838.923099|838.923099|840.744865|840.744865|835.279568|835.279568|4628366
1117512000000|2005-05-31 04:00:00|830.725153|830.725153|838.923099|838.923099|840.744865|840.744865|830.725153|830.725153|6513570
1117598400000|2005-06-01 04:00:00|830.725153|830.725153|847.121045|847.121045|850.764576|850.764576|830.725153|830.725153|6784736
1117684800000|2005-06-02 04:00:00|850.764576|850.764576|864.427819|864.427819|865.338701|865.338701|848.031927|848.031927|8243431
1117771200000|2005-06-03 04:00:00|824.348973|824.348973|868.07135|868.07135|879.912827|879.912827|824.348973|824.348973|7955798
1118030400000|2005-06-06 04:00:00|870.803998|870.803998|880.82371|880.82371|881.734593|881.734593|866.249584|866.249584|6826673
1118116800000|2005-06-07 04:00:00|873.536647|873.536647|872.625764|872.625764|880.82371|880.82371|869.200845|869.200845|5522334
1118203200000|2005-06-08 04:00:00|879.001944|879.001944|875.358413|875.358413|886.289007|886.289007|871.714881|871.714881|4640333
1118289600000|2005-06-09 04:00:00|869.893116|869.893116|888.110772|888.110772|889.021655|889.021655|866.249584|866.249584|9609688
1118376000000|2005-06-10 04:00:00|884.467241|884.467241|883.556358|883.556358|887.19989|887.19989|879.001944|879.001944|4970781
1118635200000|2005-06-13 04:00:00|823.438091|823.438091|819.794559|819.794559|842.56663|842.56663|811.596614|811.596614|5549121
1118721600000|2005-06-14 04:00:00|824.348973|824.348973|818.883676|818.883676|824.348973|824.348973|815.240145|815.240145|6213422
1118808000000|2005-06-15 04:00:00|825.259856|825.259856|816.151028|816.151028|827.081622|827.081622|808.863965|808.863965|7170515
1118894400000|2005-06-16 04:00:00|822.527208|822.527208|830.725153|830.725153|834.368685|834.368685|820.705442|820.705442|8064154
1118980800000|2005-06-17 04:00:00|839.833982|839.833982|836.19045|836.19045|850.764576|850.764576|836.19045|836.19045|6452311
1119240000000|2005-06-20 04:00:00|839.833982|839.833982|841.655747|841.655747|844.388396|844.388396|838.012216|838.012216|6621927
1119326400000|2005-06-21 04:00:00|854.408107|854.408107|838.923099|838.923099|854.408107|854.408107|832.546919|832.546919|4284963
1119412800000|2005-06-22 04:00:00|868.982233|868.982233|857.140756|857.140756|868.982233|868.982233|851.675459|851.675459|6947984
1119499200000|2005-06-23 04:00:00|866.249584|866.249584|858.962521|858.962521|871.714881|871.714881|858.051639|858.051639|9199426
1119585600000|2005-06-24 04:00:00|858.962521|858.962521|853.497224|853.497224|860.784287|860.784287|847.121045|847.121045|11420349
1119844800000|2005-06-27 04:00:00|847.121045|847.121045|842.56663|842.56663|851.675459|851.675459|839.833982|839.833982|11370946
1119931200000|2005-06-28 04:00:00|845.299279|845.299279|842.56663|842.56663|847.121045|847.121045|839.833982|839.833982|9960995
1120017600000|2005-06-29 04:00:00|836.19045|836.19045|831.636036|831.636036|837.101333|837.101333|822.527208|822.527208|6040952
1120104000000|2005-06-30 04:00:00|830.725153|830.725153|830.725153|830.725153|838.012216|838.012216|824.348973|824.348973|8146382
1120190400000|2005-07-01 04:00:00|833.457802|833.457802|836.19045|836.19045|845.299279|845.299279|829.81427|829.81427|4744957
1120536000000|2005-07-05 04:00:00|807.042199|807.042199|817.061911|817.061911|817.972794|817.972794|805.220434|805.220434|14656550
1120622400000|2005-07-06 04:00:00|815.240145|815.240145|817.061911|817.061911|817.061911|817.061911|811.596614|811.596614|6981797
1120708800000|2005-07-07 04:00:00|798.844254|798.844254|800.666019|800.666019|805.220434|805.220434|790.646308|790.646308|7863799
1120795200000|2005-07-08 04:00:00|804.309551|804.309551|810.685731|810.685731|811.596614|811.596614|799.755137|799.755137|8067338
1121054400000|2005-07-11 04:00:00|836.19045|836.19045|836.19045|836.19045|838.012216|838.012216|832.546919|832.546919|8341687
1121140800000|2005-07-12 04:00:00|878.000851|878.000851|899.042266|899.042266|899.042266|899.042266|878.000851|878.000851|7112715
1121227200000|2005-07-13 04:00:00|898.085838|898.085838|887.56513|887.56513|898.085838|898.085838|875.131567|875.131567|6655075
1121313600000|2005-07-14 04:00:00|895.216554|895.216554|897.12941|897.12941|899.998694|899.998694|892.729841|892.729841|5820511
1121400000000|2005-07-15 04:00:00|898.085838|898.085838|895.216554|895.216554|898.085838|898.085838|880.870135|880.870135|5933536
1121659200000|2005-07-18 04:00:00|889.477986|889.477986|881.826563|881.826563|898.085838|898.085838|879.913707|879.913707|3524259
1121745600000|2005-07-19 04:00:00|884.695847|884.695847|889.477986|889.477986|892.34727|892.34727|879.913707|879.913707|6861050
1121832000000|2005-07-20 04:00:00|889.477986|889.477986|897.12941|897.12941|901.911549|901.911549|878.000851|878.000851|11297766
1121918400000|2005-07-21 04:00:00|894.260126|894.260126|891.390842|891.390842|904.780833|904.780833|888.999772|888.999772|6615344
1122004800000|2005-07-22 04:00:00|892.34727|892.34727|880.870135|880.870135|895.216554|895.216554|879.913707|879.913707|7980946
1122264000000|2005-07-25 04:00:00|882.782991|882.782991|861.741576|861.741576|883.739419|883.739419|859.82872|859.82872|6914059
1122350400000|2005-07-26 04:00:00|850.264441|850.264441|831.135882|831.135882|850.264441|850.264441|818.702318|818.702318|22074951
1122436800000|2005-07-27 04:00:00|822.52803|822.52803|821.571602|821.571602|825.397314|825.397314|809.138039|809.138039|16385029
1122523200000|2005-07-28 04:00:00|825.397314|825.397314|829.223026|829.223026|833.048738|833.048738|824.440886|824.440886|11544204
1122609600000|2005-07-29 04:00:00|822.52803|822.52803|821.571602|821.571602|827.31017|827.31017|818.702318|818.702318|8502888
1122868800000|2005-08-01 04:00:00|821.571602|821.571602|824.440886|824.440886|826.353742|826.353742|819.658746|819.658746|6131669
1122955200000|2005-08-02 04:00:00|838.787305|838.787305|850.264441|850.264441|855.04658|855.04658|838.787305|838.787305|12466176
1123041600000|2005-08-03 04:00:00|850.264441|850.264441|854.090152|854.090152|856.003008|856.003008|846.438729|846.438729|5485201
1123128000000|2005-08-04 04:00:00|841.656589|841.656589|827.31017|827.31017|842.613017|842.613017|825.397314|825.397314|8568026
1123214400000|2005-08-05 04:00:00|820.615174|820.615174|818.702318|818.702318|830.179454|830.179454|817.745891|817.745891|30288220
1123473600000|2005-08-08 04:00:00|821.571602|821.571602|813.920179|813.920179|821.571602|821.571602|812.007323|812.007323|7625352
1123560000000|2005-08-09 04:00:00|824.440886|824.440886|820.615174|820.615174|827.31017|827.31017|815.833035|815.833035|8810595
1123646400000|2005-08-10 04:00:00|822.52803|822.52803|827.31017|827.31017|834.961594|834.961594|821.571602|821.571602|10909969
1123732800000|2005-08-11 04:00:00|828.266598|828.266598|826.353742|826.353742|834.005166|834.005166|821.571602|821.571602|7864889
1123819200000|2005-08-12 04:00:00|821.571602|821.571602|822.52803|822.52803|827.31017|827.31017|815.833035|815.833035|6389399
1124078400000|2005-08-15 04:00:00|820.615174|820.615174|814.876607|814.876607|820.615174|820.615174|812.963751|812.963751|5955074
1124164800000|2005-08-16 04:00:00|814.876607|814.876607|800.530188|800.530188|815.833035|815.833035|798.617332|798.617332|10785234
1124251200000|2005-08-17 04:00:00|800.530188|800.530188|809.138039|809.138039|812.963751|812.963751|799.57376|799.57376|7233163
1124337600000|2005-08-18 04:00:00|802.443043|802.443043|788.096624|788.096624|803.399471|803.399471|786.183768|786.183768|9963845
1124424000000|2005-08-19 04:00:00|793.835192|793.835192|800.530188|800.530188|801.486616|801.486616|792.878764|792.878764|10633524
1124683200000|2005-08-22 04:00:00|802.443043|802.443043|806.268755|806.268755|810.094467|810.094467|798.617332|798.617332|12806714
1124769600000|2005-08-23 04:00:00|804.355899|804.355899|800.530188|800.530188|806.268755|806.268755|797.660904|797.660904|7320781
1124856000000|2005-08-24 04:00:00|790.00948|790.00948|785.227341|785.227341|792.878764|792.878764|784.270913|784.270913|8872597
1124942400000|2005-08-25 04:00:00|787.140196|787.140196|787.140196|787.140196|788.096624|788.096624|783.314485|783.314485|7350789
1125028800000|2005-08-26 04:00:00|793.835192|793.835192|793.835192|793.835192|795.748048|795.748048|786.183768|786.183768|8460438
1125288000000|2005-08-29 04:00:00|772.793777|772.793777|788.096624|788.096624|790.965908|790.965908|769.924493|769.924493|7723843
1125374400000|2005-08-30 04:00:00|784.270913|784.270913|781.401629|781.401629|788.096624|788.096624|777.575917|777.575917|5818002
1125460800000|2005-08-31 04:00:00|789.053052|789.053052|787.140196|787.140196|793.835192|793.835192|776.619489|776.619489|13860113
1125547200000|2005-09-01 04:00:00|796.704476|796.704476|787.140196|787.140196|806.268755|806.268755|785.227341|785.227341|13268432
1125633600000|2005-09-02 04:00:00|790.965908|790.965908|790.00948|790.00948|792.878764|792.878764|788.096624|788.096624|4594177
1125979200000|2005-09-06 04:00:00|790.00948|790.00948|790.00948|790.00948|791.922336|791.922336|785.227341|785.227341|12374795
1126065600000|2005-09-07 04:00:00|790.00948|790.00948|773.750205|773.750205|790.00948|790.00948|772.793777|772.793777|14825581
1126152000000|2005-09-08 04:00:00|783.314485|783.314485|787.140196|787.140196|790.965908|790.965908|776.619489|776.619489|17291318
1126238400000|2005-09-09 04:00:00|784.270913|784.270913|799.57376|799.57376|803.064722|803.064722|782.358057|782.358057|16780668
1126497600000|2005-09-12 04:00:00|801.486616|801.486616|803.399471|803.399471|810.094467|810.094467|798.617332|798.617332|9650282
1126584000000|2005-09-13 04:00:00|806.268755|806.268755|812.007323|812.007323|819.658746|819.658746|804.355899|804.355899|12729971
1126670400000|2005-09-14 04:00:00|812.963751|812.963751|809.138039|809.138039|816.789463|816.789463|805.312327|805.312327|11605056
1126756800000|2005-09-15 04:00:00|809.138039|809.138039|810.094467|810.094467|812.963751|812.963751|801.486616|801.486616|11529462
1126843200000|2005-09-16 04:00:00|806.268755|806.268755|789.053052|789.053052|806.268755|806.268755|789.053052|789.053052|13796125
1127102400000|2005-09-19 04:00:00|789.053052|789.053052|794.79162|794.79162|795.748048|795.748048|788.096624|788.096624|9666488
1127188800000|2005-09-20 04:00:00|800.530188|800.530188|790.00948|790.00948|804.355899|804.355899|785.227341|785.227341|6174119
1127275200000|2005-09-21 04:00:00|794.79162|794.79162|778.532345|778.532345|794.79162|794.79162|769.924493|769.924493|9706742
1127361600000|2005-09-22 04:00:00|768.011638|768.011638|759.403786|759.403786|768.011638|768.011638|747.926651|747.926651|17798727
1127448000000|2005-09-23 04:00:00|758.447358|758.447358|763.229498|763.229498|765.142354|765.142354|752.70879|752.70879|6557838
1127707200000|2005-09-26 04:00:00|765.142354|765.142354|765.142354|765.142354|768.968066|768.968066|754.621646|754.621646|7065038
1127793600000|2005-09-27 04:00:00|758.447358|758.447358|753.665218|753.665218|760.360214|760.360214|747.926651|747.926651|9199229
1127880000000|2005-09-28 04:00:00|748.883079|748.883079|746.013795|746.013795|761.316642|761.316642|741.231655|741.231655|11083741
1127966400000|2005-09-29 04:00:00|755.578074|755.578074|769.924493|769.924493|772.793777|772.793777|751.752363|751.752363|14297470
1128052800000|2005-09-30 04:00:00|781.401629|781.401629|786.183768|786.183768|789.053052|789.053052|776.619489|776.619489|14391674
1128312000000|2005-10-03 04:00:00|786.183768|786.183768|792.878764|792.878764|794.79162|794.79162|782.358057|782.358057|11223114
1128398400000|2005-10-04 04:00:00|812.963751|812.963751|803.399471|803.399471|819.658746|819.658746|799.57376|799.57376|13932989
1128484800000|2005-10-05 04:00:00|806.268755|806.268755|796.704476|796.704476|808.181611|808.181611|794.79162|794.79162|12427386
1128571200000|2005-10-06 04:00:00|798.617332|798.617332|792.878764|792.878764|810.094467|810.094467|790.00948|790.00948|14421055
1128657600000|2005-10-07 04:00:00|801.486616|801.486616|805.312327|805.312327|809.138039|809.138039|797.660904|797.660904|16776381
1128916800000|2005-10-10 04:00:00|801.486616|801.486616|790.00948|790.00948|805.312327|805.312327|789.053052|789.053052|14117843
1129003200000|2005-10-11 04:00:00|793.835192|793.835192|777.575917|777.575917|793.835192|793.835192|773.750205|773.750205|11041500
1129089600000|2005-10-12 04:00:00|765.142354|765.142354|768.968066|768.968066|772.793777|772.793777|762.27307|762.27307|9706533
1129176000000|2005-10-13 04:00:00|770.880921|770.880921|768.968066|768.968066|773.750205|773.750205|755.578074|755.578074|10873793
1129262400000|2005-10-14 04:00:00|768.011638|768.011638|758.447358|758.447358|770.880921|770.880921|755.578074|755.578074|10714032
1129521600000|2005-10-17 04:00:00|755.578074|755.578074|759.403786|759.403786|760.360214|760.360214|748.883079|748.883079|6902245
1129608000000|2005-10-18 04:00:00|765.142354|765.142354|756.534502|756.534502|765.142354|765.142354|752.70879|752.70879|5327322
1129694400000|2005-10-19 04:00:00|741.231655|741.231655|747.926651|747.926651|748.883079|748.883079|717.320957|717.320957|16834828
1129780800000|2005-10-20 04:00:00|743.144511|743.144511|730.710948|730.710948|746.013795|746.013795|724.015952|724.015952|9127295
1129867200000|2005-10-21 04:00:00|741.231655|741.231655|746.013795|746.013795|748.883079|748.883079|731.667376|731.667376|7239541
1130126400000|2005-10-24 04:00:00|755.578074|755.578074|761.316642|761.316642|763.229498|763.229498|747.926651|747.926651|7324022
1130212800000|2005-10-25 04:00:00|755.578074|755.578074|752.70879|752.70879|780.445201|780.445201|747.926651|747.926651|6257972
1130299200000|2005-10-26 04:00:00|748.883079|748.883079|740.275227|740.275227|751.752363|751.752363|738.362371|738.362371|7941633
1130385600000|2005-10-27 04:00:00|749.839507|749.839507|740.275227|740.275227|749.839507|749.839507|727.841664|727.841664|13276379
1130472000000|2005-10-28 04:00:00|754.621646|754.621646|764.185926|764.185926|769.924493|769.924493|744.100939|744.100939|12422054
1130734800000|2005-10-31 05:00:00|768.968066|768.968066|772.793777|772.793777|773.750205|773.750205|767.05521|767.05521|8373657
1130821200000|2005-11-01 05:00:00|769.924493|769.924493|769.924493|769.924493|773.750205|773.750205|760.360214|760.360214|9029849
1130907600000|2005-11-02 05:00:00|771.837349|771.837349|803.399471|803.399471|808.181611|808.181611|771.837349|771.837349|13203190
1130994000000|2005-11-03 05:00:00|798.617332|798.617332|815.833035|815.833035|823.484458|823.484458|797.660904|797.660904|17528346
1131080400000|2005-11-04 05:00:00|816.789463|816.789463|819.658746|819.658746|823.484458|823.484458|811.050895|811.050895|7724680
1131339600000|2005-11-07 05:00:00|821.571602|821.571602|822.52803|822.52803|826.353742|826.353742|804.355899|804.355899|8897272
1131426000000|2005-11-08 05:00:00|820.615174|820.615174|825.397314|825.397314|829.223026|829.223026|815.833035|815.833035|7472700
1131512400000|2005-11-09 05:00:00|833.048738|833.048738|849.308013|849.308013|851.220869|851.220869|827.31017|827.31017|18959190
1131598800000|2005-11-10 05:00:00|846.438729|846.438729|848.351585|848.351585|849.308013|849.308013|836.874449|836.874449|11699260
1131685200000|2005-11-11 05:00:00|858.872292|858.872292|845.482301|845.482301|858.872292|858.872292|842.613017|842.613017|9364531
1131944400000|2005-11-14 05:00:00|847.395157|847.395157|840.700161|840.700161|847.395157|847.395157|839.743733|839.743733|6187920
1132030800000|2005-11-15 05:00:00|848.351585|848.351585|848.351585|848.351585|855.04658|855.04658|830.179454|830.179454|9731208
1132117200000|2005-11-16 05:00:00|843.569445|843.569445|839.743733|839.743733|846.438729|846.438729|834.961594|834.961594|9295838
1132203600000|2005-11-17 05:00:00|836.874449|836.874449|861.741576|861.741576|861.741576|861.741576|836.874449|836.874449|9252134
1132290000000|2005-11-18 05:00:00|861.741576|861.741576|872.262283|872.262283|874.175139|874.175139|858.872292|858.872292|6509742
1132549200000|2005-11-21 05:00:00|877.044423|877.044423|877.044423|877.044423|879.913707|879.913707|872.262283|872.262283|4664648
1132635600000|2005-11-22 05:00:00|877.044423|877.044423|904.780833|904.780833|906.693689|906.693689|860.785148|860.785148|16184491
1132722000000|2005-11-23 05:00:00|899.042266|899.042266|906.693689|906.693689|920.08368|920.08368|898.085838|898.085838|15120323
1132894800000|2005-11-25 05:00:00|906.693689|906.693689|898.085838|898.085838|913.388685|913.388685|889.477986|889.477986|4277583
1133154000000|2005-11-28 05:00:00|899.042266|899.042266|888.521558|888.521558|908.606545|908.606545|879.913707|879.913707|8473821
1133240400000|2005-11-29 05:00:00|889.477986|889.477986|889.477986|889.477986|909.562973|909.562973|888.521558|888.521558|10525727
1133326800000|2005-11-30 05:00:00|898.085838|898.085838|916.257969|916.257969|921.040108|921.040108|898.085838|898.085838|12732794
1133413200000|2005-12-01 05:00:00|925.822248|925.822248|935.386527|935.386527|953.558658|953.558658|920.08368|920.08368|10237885
1133499600000|2005-12-02 05:00:00|935.386527|935.386527|927.735104|927.735104|938.255811|938.255811|922.952964|922.952964|5951101
1133758800000|2005-12-05 05:00:00|937.299383|937.299383|942.081523|942.081523|948.776519|948.776519|931.560816|931.560816|10885712
1133845200000|2005-12-06 05:00:00|948.776519|948.776519|950.689375|950.689375|961.210082|961.210082|937.299383|937.299383|11329656
1133931600000|2005-12-07 05:00:00|955.471514|955.471514|946.863663|946.863663|957.38437|957.38437|943.994379|943.994379|7974150
1134018000000|2005-12-08 05:00:00|951.645802|951.645802|938.255811|938.255811|956.427942|956.427942|931.560816|931.560816|12000590
1134104400000|2005-12-09 05:00:00|935.386527|935.386527|936.342955|936.342955|937.299383|937.299383|925.822248|925.822248|9366413
1134363600000|2005-12-12 05:00:00|939.212239|939.212239|940.168667|940.168667|948.776519|948.776519|932.517244|932.517244|5407516
1134450000000|2005-12-13 05:00:00|932.517244|932.517244|940.168667|940.168667|948.776519|948.776519|925.822248|925.822248|8287712
1134536400000|2005-12-14 05:00:00|930.604388|930.604388|918.170824|918.170824|931.560816|931.560816|909.562973|909.562973|13193152
1134622800000|2005-12-15 05:00:00|922.952964|922.952964|929.64796|929.64796|934.430099|934.430099|921.996536|921.996536|6597151
1134709200000|2005-12-16 05:00:00|939.212239|939.212239|927.735104|927.735104|940.168667|940.168667|924.86582|924.86582|6791102
1134968400000|2005-12-19 05:00:00|931.560816|931.560816|917.214397|917.214397|939.212239|939.212239|917.214397|917.214397|9120394
1135054800000|2005-12-20 05:00:00|926.778676|926.778676|926.778676|926.778676|928.691532|928.691532|915.301541|915.301541|9392030
1135141200000|2005-12-21 05:00:00|941.125095|941.125095|945.907235|945.907235|955.471514|955.471514|936.342955|936.342955|8645293
1135227600000|2005-12-22 05:00:00|930.604388|930.604388|942.081523|942.081523|949.732947|949.732947|930.604388|930.604388|2559210
1135314000000|2005-12-23 05:00:00|952.60223|952.60223|965.035794|965.035794|971.730789|971.730789|952.60223|952.60223|5825530
1135659600000|2005-12-27 05:00:00|965.992222|965.992222|944.950807|944.950807|971.730789|971.730789|943.994379|943.994379|3508680
1135746000000|2005-12-28 05:00:00|944.950807|944.950807|944.950807|944.950807|949.732947|949.732947|931.560816|931.560816|4126186
1135832400000|2005-12-29 05:00:00|948.776519|948.776519|945.907235|945.907235|952.60223|952.60223|943.994379|943.994379|3172220
1135918800000|2005-12-30 05:00:00|945.907235|945.907235|947.820091|947.820091|960.253654|960.253654|932.517244|932.517244|3287440
1136264400000|2006-01-03 05:00:00|985.12078|985.12078|965.992222|965.992222|985.12078|985.12078|963.122938|963.122938|8191626
1136350800000|2006-01-04 05:00:00|970.774361|970.774361|973.643645|973.643645|977.469357|977.469357|967.905077|967.905077|4201780
1136437200000|2006-01-05 05:00:00|991.815776|991.815776|989.90292|989.90292|998.510772|998.510772|984.422588|984.422588|5688039
1136523600000|2006-01-06 05:00:00|1032.942178|1032.942178|1032.942178|1032.942178|1038.680745|1038.680745|1012.857191|1012.857191|13653511
1136782800000|2006-01-09 05:00:00|1050.157881|1050.157881|1045.375741|1045.375741|1055.896448|1055.896448|1040.593601|1040.593601|11792838
1136869200000|2006-01-10 05:00:00|1026.247182|1026.247182|1014.770047|1014.770047|1030.063329|1030.063329|1009.031479|1009.031479|11377124
1136955600000|2006-01-11 05:00:00|1010.944335|1010.944335|1031.029322|1031.029322|1036.767889|1036.767889|1006.162195|1006.162195|12216707
1137042000000|2006-01-12 05:00:00|1013.813619|1013.813619|998.510772|998.510772|1017.63933|1017.63933|990.859348|990.859348|9468146
1137128400000|2006-01-13 05:00:00|994.68506|994.68506|993.728632|993.728632|996.597916|996.597916|977.469357|977.469357|7944456
1137474000000|2006-01-17 05:00:00|982.251497|982.251497|966.94865|966.94865|986.077208|986.077208|965.035794|965.035794|10518722
1137560400000|2006-01-18 05:00:00|940.168667|940.168667|951.645802|951.645802|957.38437|957.38437|937.299383|937.299383|12375108
1137646800000|2006-01-19 05:00:00|965.992222|965.992222|976.512929|976.512929|983.207925|983.207925|965.992222|965.992222|11204398
1137733200000|2006-01-20 05:00:00|975.556501|975.556501|943.994379|943.994379|978.425785|978.425785|943.037951|943.037951|9833673
1137992400000|2006-01-23 05:00:00|948.776519|948.776519|939.212239|939.212239|953.558658|953.558658|935.386527|935.386527|9624666
1138078800000|2006-01-24 05:00:00|950.689375|950.689375|960.253654|960.253654|961.210082|961.210082|949.732947|949.732947|11190283
1138165200000|2006-01-25 05:00:00|969.817933|969.817933|939.212239|939.212239|972.687217|972.687217|939.212239|939.212239|13593287
1138251600000|2006-01-26 05:00:00|965.992222|965.992222|1002.336483|1002.336483|1004.249339|1004.249339|951.645802|951.645802|23763734
1138338000000|2006-01-27 05:00:00|1023.377898|1023.377898|1034.855033|1034.855033|1050.157881|1050.157881|1017.63933|1017.63933|14710465
1138597200000|2006-01-30 05:00:00|1034.855033|1034.855033|1036.767889|1036.767889|1039.637173|1039.637173|1019.552186|1019.552186|7838855
1138683600000|2006-01-31 05:00:00|1046.332169|1046.332169|1032.942178|1032.942178|1046.332169|1046.332169|1008.075051|1008.075051|11215167
1138770000000|2006-02-01 05:00:00|1028.160038|1028.160038|1022.42147|1022.42147|1032.942178|1032.942178|1010.944335|1010.944335|8772746
1138856400000|2006-02-02 05:00:00|1017.63933|1017.63933|994.68506|994.68506|1022.42147|1022.42147|985.12078|985.12078|13581263
1138942800000|2006-02-03 05:00:00|964.079366|964.079366|983.207925|983.207925|991.815776|991.815776|964.079366|964.079366|8561753
1139202000000|2006-02-06 05:00:00|994.68506|994.68506|1007.118623|1007.118623|1008.075051|1008.075051|987.990064|987.990064|7919990
1139288400000|2006-02-07 05:00:00|1007.118623|1007.118623|995.641488|995.641488|1007.118623|1007.118623|991.815776|991.815776|9544263
1139374800000|2006-02-08 05:00:00|989.90292|989.90292|999.4672|999.4672|1003.292911|1003.292911|981.295069|981.295069|7209638
1139461200000|2006-02-09 05:00:00|999.4672|999.4672|991.815776|991.815776|1009.031479|1009.031479|987.990064|987.990064|11286997
1139547600000|2006-02-10 05:00:00|991.815776|991.815776|980.338641|980.338641|991.815776|991.815776|962.16651|962.16651|14837186
1139806800000|2006-02-13 05:00:00|975.556501|975.556501|949.732947|949.732947|975.556501|975.556501|948.776519|948.776519|8760722
1139893200000|2006-02-14 05:00:00|959.297226|959.297226|962.16651|962.16651|967.905077|967.905077|947.820091|947.820091|15852527
1139979600000|2006-02-15 05:00:00|1013.813619|1013.813619|957.38437|957.38437|1013.813619|1013.813619|949.732947|949.732947|8740648
1140066000000|2006-02-16 05:00:00|965.992222|965.992222|971.730789|971.730789|975.556501|975.556501|961.210082|961.210082|7000213
1140152400000|2006-02-17 05:00:00|983.207925|983.207925|954.515086|954.515086|1002.336483|1002.336483|949.732947|949.732947|5074715
1140498000000|2006-02-21 05:00:00|968.861505|968.861505|965.035794|965.035794|971.730789|971.730789|953.558658|953.558658|12059246
1140584400000|2006-02-22 05:00:00|961.210082|961.210082|946.863663|946.863663|961.210082|961.210082|933.473672|933.473672|15034378
1140670800000|2006-02-23 05:00:00|937.299383|937.299383|945.907235|945.907235|951.645802|951.645802|934.430099|934.430099|11429088
1140757200000|2006-02-24 05:00:00|945.907235|945.907235|945.907235|945.907235|949.732947|949.732947|939.212239|939.212239|7098705
1141016400000|2006-02-27 05:00:00|952.60223|952.60223|958.340798|958.340798|963.122938|963.122938|946.863663|946.863663|6261318
1141102800000|2006-02-28 05:00:00|959.297226|959.297226|930.604388|930.604388|960.253654|960.253654|927.735104|927.735104|10335854
1141189200000|2006-03-01 05:00:00|936.342955|936.342955|961.210082|961.210082|963.122938|963.122938|936.342955|936.342955|9536316
1141275600000|2006-03-02 05:00:00|961.210082|961.210082|951.645802|951.645802|965.035794|965.035794|948.776519|948.776519|12114347
1141362000000|2006-03-03 05:00:00|950.689375|950.689375|937.299383|937.299383|955.471514|955.471514|937.299383|937.299383|9473583
1141621200000|2006-03-06 05:00:00|935.386527|935.386527|926.778676|926.778676|946.863663|946.863663|919.127252|919.127252|7950520
1141707600000|2006-03-07 05:00:00|921.040108|921.040108|903.824405|903.824405|926.778676|926.778676|889.62145|889.62145|12950374
1141794000000|2006-03-08 05:00:00|899.042266|899.042266|898.085838|898.085838|906.693689|906.693689|890.434414|890.434414|11071612
1141880400000|2006-03-09 05:00:00|907.650117|907.650117|899.042266|899.042266|928.691532|928.691532|896.172982|896.172982|11332165
1141966800000|2006-03-10 05:00:00|918.170824|918.170824|921.996536|921.996536|925.822248|925.822248|912.432257|912.432257|9987788
1142226000000|2006-03-13 05:00:00|927.735104|927.735104|919.127252|919.127252|943.037951|943.037951|916.257969|916.257969|8591342
1142312400000|2006-03-14 05:00:00|912.432257|912.432257|935.386527|935.386527|936.342955|936.342955|909.562973|909.562973|6558361
1142398800000|2006-03-15 05:00:00|943.994379|943.994379|951.645802|951.645802|952.60223|952.60223|934.430099|934.430099|8579214
1142485200000|2006-03-16 05:00:00|943.994379|943.994379|918.170824|918.170824|943.994379|943.994379|917.214397|917.214397|10135212
1142571600000|2006-03-17 05:00:00|916.257969|916.257969|916.257969|916.257969|940.168667|940.168667|910.519401|910.519401|9155734
1142830800000|2006-03-20 05:00:00|925.822248|925.822248|906.693689|906.693689|925.822248|925.822248|903.824405|903.824405|9354703
1142917200000|2006-03-21 05:00:00|909.562973|909.562973|907.650117|907.650117|922.952964|922.952964|906.693689|906.693689|6183319
1143003600000|2006-03-22 05:00:00|898.085838|898.085838|908.606545|908.606545|915.301541|915.301541|898.085838|898.085838|7464859
1143090000000|2006-03-23 05:00:00|908.606545|908.606545|908.606545|908.606545|914.345113|914.345113|903.824405|903.824405|5233535
1143176400000|2006-03-24 05:00:00|910.519401|910.519401|921.040108|921.040108|924.86582|924.86582|909.562973|909.562973|4388934
1143435600000|2006-03-27 05:00:00|927.735104|927.735104|921.040108|921.040108|932.517244|932.517244|918.170824|918.170824|5707068
1143522000000|2006-03-28 05:00:00|922.952964|922.952964|914.345113|914.345113|930.604388|930.604388|907.650117|907.650117|8257077
1143608400000|2006-03-29 05:00:00|922.952964|922.952964|943.994379|943.994379|949.732947|949.732947|922.952964|922.952964|8706667
1143694800000|2006-03-30 05:00:00|951.645802|951.645802|961.210082|961.210082|965.992222|965.992222|947.820091|947.820091|8648952
1143781200000|2006-03-31 05:00:00|967.905077|967.905077|962.16651|962.16651|982.251497|982.251497|960.253654|960.253654|6730355
1144036800000|2006-04-03 04:00:00|973.643645|973.643645|987.033636|987.033636|993.728632|993.728632|972.687217|972.687217|8581200
1144123200000|2006-04-04 04:00:00|981.295069|981.295069|990.859348|990.859348|990.859348|990.859348|977.469357|977.469357|6988503
1144209600000|2006-04-05 04:00:00|990.859348|990.859348|1002.336483|1002.336483|1004.249339|1004.249339|987.033636|987.033636|5951624
1144296000000|2006-04-06 04:00:00|1008.075051|1008.075051|1009.031479|1009.031479|1011.900763|1011.900763|998.510772|998.510772|7739840
1144382400000|2006-04-07 04:00:00|1013.813619|1013.813619|997.554344|997.554344|1023.377898|1023.377898|992.772204|992.772204|8219019
1144641600000|2006-04-10 04:00:00|1004.249339|1004.249339|1001.380055|1001.380055|1009.031479|1009.031479|993.728632|993.728632|8349923
1144728000000|2006-04-11 04:00:00|997.554344|997.554344|976.512929|976.512929|1004.249339|1004.249339|973.643645|973.643645|8879393
1144814400000|2006-04-12 04:00:00|989.90292|989.90292|993.728632|993.728632|1004.249339|1004.249339|987.033636|987.033636|6134597
1144900800000|2006-04-13 04:00:00|999.4672|999.4672|1009.031479|1009.031479|1022.42147|1022.42147|998.510772|998.510772|5603976
1145246400000|2006-04-17 04:00:00|1020.508614|1020.508614|1023.377898|1023.377898|1036.767889|1036.767889|1012.857191|1012.857191|8728833
1145332800000|2006-04-18 04:00:00|1028.160038|1028.160038|1043.462885|1043.462885|1044.419313|1044.419313|1022.42147|1022.42147|6640960
1145419200000|2006-04-19 04:00:00|1043.462885|1043.462885|1037.724317|1037.724317|1052.070736|1052.070736|1035.811461|1035.811461|7309594
1145505600000|2006-04-20 04:00:00|1046.332169|1046.332169|1040.593601|1040.593601|1052.070736|1052.070736|1040.593601|1040.593601|8410461
1145592000000|2006-04-21 04:00:00|1049.201453|1049.201453|1032.942178|1032.942178|1052.070736|1052.070736|1027.20361|1027.20361|9694614
1145851200000|2006-04-24 04:00:00|1028.160038|1028.160038|1021.465042|1021.465042|1029.116466|1029.116466|1007.118623|1007.118623|11386011
1145937600000|2006-04-25 04:00:00|1019.552186|1019.552186|1000.423628|1000.423628|1024.334326|1024.334326|997.554344|997.554344|12845714
1146024000000|2006-04-26 04:00:00|1035.811461|1035.811461|1014.770047|1014.770047|1040.593601|1040.593601|1010.944335|1010.944335|16662624
1146110400000|2006-04-27 04:00:00|1004.249339|1004.249339|1021.465042|1021.465042|1029.116466|1029.116466|995.641488|995.641488|18018503
1146196800000|2006-04-28 04:00:00|1018.595758|1018.595758|1002.336483|1002.336483|1026.247182|1026.247182|998.510772|998.510772|10432986
1146456000000|2006-05-01 04:00:00|1009.031479|1009.031479|1002.336483|1002.336483|1012.857191|1012.857191|1000.423628|1000.423628|7478242
1146542400000|2006-05-02 04:00:00|1000.423628|1000.423628|1006.162195|1006.162195|1012.857191|1012.857191|1000.423628|1000.423628|5457703
1146628800000|2006-05-03 04:00:00|1009.987907|1009.987907|1026.247182|1026.247182|1028.160038|1028.160038|1006.162195|1006.162195|7955225
1146715200000|2006-05-04 04:00:00|1031.029322|1031.029322|1047.288597|1047.288597|1054.94002|1054.94002|1029.116466|1029.116466|10547370
1146801600000|2006-05-05 04:00:00|1053.027164|1053.027164|1076.937863|1076.937863|1079.807147|1079.807147|1048.245025|1048.245025|13883115
1147060800000|2006-05-08 04:00:00|1079.807147|1079.807147|1067.373583|1067.373583|1087.45857|1087.45857|1066.417156|1066.417156|9614210
1147147200000|2006-05-09 04:00:00|1045.375741|1045.375741|1025.290754|1025.290754|1052.070736|1052.070736|1022.42147|1022.42147|14142518
1147233600000|2006-05-10 04:00:00|1022.42147|1022.42147|1001.380055|1001.380055|1022.42147|1022.42147|1000.423628|1000.423628|9506518
1147320000000|2006-05-11 04:00:00|1010.944335|1010.944335|991.815776|991.815776|1019.552186|1019.552186|984.164352|984.164352|12846759
1147406400000|2006-05-12 04:00:00|981.295069|981.295069|971.730789|971.730789|992.772204|992.772204|961.210082|961.210082|14659023
1147665600000|2006-05-15 04:00:00|961.210082|961.210082|960.253654|960.253654|967.905077|967.905077|949.732947|949.732947|14422309
1147752000000|2006-05-16 04:00:00|960.253654|960.253654|954.515086|954.515086|969.817933|969.817933|951.645802|951.645802|10975839
1147838400000|2006-05-17 04:00:00|965.035794|965.035794|944.950807|944.950807|970.774361|970.774361|937.299383|937.299383|10498020
1147924800000|2006-05-18 04:00:00|951.645802|951.645802|936.342955|936.342955|967.905077|967.905077|936.342955|936.342955|8642051
1148011200000|2006-05-19 04:00:00|939.212239|939.212239|942.081523|942.081523|954.515086|954.515086|931.560816|931.560816|9371014
1148270400000|2006-05-22 04:00:00|943.037951|943.037951|904.780833|904.780833|943.037951|943.037951|884.695847|884.695847|13135647
1148356800000|2006-05-23 04:00:00|918.170824|918.170824|910.519401|910.519401|937.299383|937.299383|910.519401|910.519401|9434166
1148443200000|2006-05-24 04:00:00|913.388685|913.388685|904.780833|904.780833|918.170824|918.170824|889.477986|889.477986|11747147
1148529600000|2006-05-25 04:00:00|903.824405|903.824405|906.693689|906.693689|917.214397|917.214397|895.216554|895.216554|8446741
1148616000000|2006-05-26 04:00:00|903.824405|903.824405|895.216554|895.216554|906.693689|906.693689|889.477986|889.477986|7874926
1148961600000|2006-05-30 04:00:00|895.216554|895.216554|888.521558|888.521558|902.867977|902.867977|887.56513|887.56513|9127399
1149048000000|2006-05-31 04:00:00|898.085838|898.085838|905.737261|905.737261|906.693689|906.693689|889.477986|889.477986|8708549
1149134400000|2006-06-01 04:00:00|908.606545|908.606545|925.822248|925.822248|929.64796|929.64796|907.650117|907.650117|6894298
1149220800000|2006-06-02 04:00:00|937.299383|937.299383|936.342955|936.342955|943.037951|943.037951|928.691532|928.691532|7723320
1149480000000|2006-06-05 04:00:00|918.170824|918.170824|887.56513|887.56513|918.170824|918.170824|884.695847|884.695847|8302036
1149566400000|2006-06-06 04:00:00|897.12941|897.12941|890.434414|890.434414|899.042266|899.042266|876.087995|876.087995|9772821
1149652800000|2006-06-07 04:00:00|888.521558|888.521558|874.175139|874.175139|897.12941|897.12941|873.218711|873.218711|7529892
1149739200000|2006-06-08 04:00:00|852.177296|852.177296|861.741576|861.741576|864.61086|864.61086|827.31017|827.31017|17679847
1149825600000|2006-06-09 04:00:00|878.957279|878.957279|839.743733|839.743733|884.695847|884.695847|839.743733|839.743733|13636573
1150084800000|2006-06-12 04:00:00|841.656589|841.656589|824.440886|824.440886|850.264441|850.264441|823.484458|823.484458|10788789
1150171200000|2006-06-13 04:00:00|822.52803|822.52803|810.094467|810.094467|827.31017|827.31017|808.181611|808.181611|8103276
1150257600000|2006-06-14 04:00:00|854.090152|854.090152|851.220869|851.220869|856.959436|856.959436|837.830877|837.830877|9602500
1150344000000|2006-06-15 04:00:00|851.220869|851.220869|872.262283|872.262283|877.044423|877.044423|844.525873|844.525873|16516560
1150430400000|2006-06-16 04:00:00|878.957279|878.957279|869.392999|869.392999|879.913707|879.913707|854.090152|854.090152|6748025
1150689600000|2006-06-19 04:00:00|871.305855|871.305855|862.698004|862.698004|878.957279|878.957279|861.741576|861.741576|6794970
1150776000000|2006-06-20 04:00:00|810.094467|810.094467|810.094467|810.094467|813.920179|813.920179|794.79162|794.79162|7196464
1150862400000|2006-06-21 04:00:00|810.094467|810.094467|828.266598|828.266598|841.656589|841.656589|802.443043|802.443043|8489505
1150948800000|2006-06-22 04:00:00|837.830877|837.830877|829.223026|829.223026|840.700161|840.700161|820.615174|820.615174|6202349
1151035200000|2006-06-23 04:00:00|826.353742|826.353742|833.048738|833.048738|836.874449|836.874449|804.355899|804.355899|6904649
1151294400000|2006-06-26 04:00:00|830.179454|830.179454|834.005166|834.005166|839.743733|839.743733|824.440886|824.440886|5129921
1151380800000|2006-06-27 04:00:00|834.005166|834.005166|821.571602|821.571602|837.065735|837.065735|819.658746|819.658746|6692192
1151467200000|2006-06-28 04:00:00|832.09231|832.09231|817.745891|817.745891|832.09231|832.09231|805.312327|805.312327|6484963
1151553600000|2006-06-29 04:00:00|829.223026|829.223026|865.567288|865.567288|871.305855|871.305855|828.266598|828.266598|14610823
1151640000000|2006-06-30 04:00:00|870.349427|870.349427|878.000851|878.000851|886.608702|886.608702|856.959436|856.959436|10515376
1151899200000|2006-07-03 04:00:00|881.826563|881.826563|885.652274|885.652274|889.477986|889.477986|878.000851|878.000851|3129247
1152072000000|2006-07-05 04:00:00|868.436571|868.436571|856.959436|856.959436|871.305855|871.305855|856.959436|856.959436|8974539
1152158400000|2006-07-06 04:00:00|856.959436|856.959436|858.872292|858.872292|872.262283|872.262283|856.959436|856.959436|9072716
1152244800000|2006-07-07 04:00:00|852.177296|852.177296|837.830877|837.830877|860.785148|860.785148|836.874449|836.874449|8546697
1152504000000|2006-07-10 04:00:00|856.003008|856.003008|849.308013|849.308013|861.741576|861.741576|846.438729|846.438729|6931834
1152590400000|2006-07-11 04:00:00|848.351585|848.351585|856.959436|856.959436|856.959436|856.959436|836.874449|836.874449|5882199
1152676800000|2006-07-12 04:00:00|856.959436|856.959436|848.351585|848.351585|856.959436|856.959436|843.569445|843.569445|8152731
1152763200000|2006-07-13 04:00:00|835.918021|835.918021|819.658746|819.658746|840.700161|840.700161|812.963751|812.963751|8130042
1152849600000|2006-07-14 04:00:00|812.963751|812.963751|812.963751|812.963751|816.789463|816.789463|800.530188|800.530188|8508116
1153108800000|2006-07-17 04:00:00|793.835192|793.835192|788.096624|788.096624|800.530188|800.530188|779.488773|779.488773|7838541
1153195200000|2006-07-18 04:00:00|789.053052|789.053052|795.748048|795.748048|797.660904|797.660904|775.663061|775.663061|8541469
1153281600000|2006-07-19 04:00:00|817.645015|817.645015|844.243106|844.243106|848.183564|848.183564|811.734328|811.734328|13204150
1153368000000|2006-07-20 04:00:00|852.124021|852.124021|833.406846|833.406846|855.079365|855.079365|830.451503|830.451503|9823934
1153454400000|2006-07-21 04:00:00|812.719442|812.719442|788.091581|788.091581|813.704557|813.704557|785.136237|785.136237|21270725
1153713600000|2006-07-24 04:00:00|794.002267|794.002267|827.49616|827.49616|829.466389|829.466389|793.017153|793.017153|12213301
1153800000000|2006-07-25 04:00:00|827.49616|827.49616|827.49616|827.49616|832.421732|832.421732|811.734328|811.734328|6104671
1153886400000|2006-07-26 04:00:00|827.49616|827.49616|832.421732|832.421732|836.36219|836.36219|813.704557|813.704557|7280067
1153972800000|2006-07-27 04:00:00|852.124021|852.124021|824.540816|824.540816|863.945395|863.945395|824.540816|824.540816|11737925
1154059200000|2006-07-28 04:00:00|824.540816|824.540816|855.079365|855.079365|858.034708|858.034708|822.570587|822.570587|13499953
1154318400000|2006-07-31 04:00:00|855.079365|855.079365|854.09425|854.09425|860.004937|860.004937|839.317533|839.317533|7324935
1154404800000|2006-08-01 04:00:00|852.124021|852.124021|848.183564|848.183564|857.049594|857.049594|845.22822|845.22822|10117910
1154491200000|2006-08-02 04:00:00|855.079365|855.079365|851.138907|851.138907|860.004937|860.004937|850.153793|850.153793|6430115
1154577600000|2006-08-03 04:00:00|851.138907|851.138907|852.124021|852.124021|860.990052|860.990052|847.198449|847.198449|7074812
1154664000000|2006-08-04 04:00:00|857.049594|857.049594|842.272877|842.272877|860.990052|860.990052|839.317533|839.317533|5584427
1154923200000|2006-08-07 04:00:00|844.243106|844.243106|829.466389|829.466389|844.243106|844.243106|829.466389|829.466389|6932290
1155009600000|2006-08-08 04:00:00|844.243106|844.243106|838.332419|838.332419|846.213335|846.213335|830.451503|830.451503|11176061
1155096000000|2006-08-09 04:00:00|849.168678|849.168678|832.421732|832.421732|855.571922|855.571922|832.421732|832.421732|10852748
1155182400000|2006-08-10 04:00:00|850.153793|850.153793|866.900739|866.900739|874.781654|874.781654|848.183564|848.183564|16518181
1155268800000|2006-08-11 04:00:00|876.751883|876.751883|852.124021|852.124021|877.736998|877.736998|851.138907|851.138907|7412031
1155528000000|2006-08-14 04:00:00|869.856082|869.856082|873.79654|873.79654|884.632799|884.632799|867.885853|867.885853|10545677
1155614400000|2006-08-15 04:00:00|881.677456|881.677456|912.216004|912.216004|914.186233|914.186233|874.781654|874.781654|12572447
1155700800000|2006-08-16 04:00:00|912.216004|912.216004|932.903408|932.903408|934.873637|934.873637|911.23089|911.23089|18147941
1155787200000|2006-08-17 04:00:00|932.903408|932.903408|944.724782|944.724782|954.575927|954.575927|931.918294|931.918294|13476403
1155873600000|2006-08-18 04:00:00|940.784324|940.784324|933.888523|933.888523|940.784324|940.784324|923.052264|923.052264|7333157
1156132800000|2006-08-21 04:00:00|933.888523|933.888523|914.186233|914.186233|934.873637|934.873637|911.23089|911.23089|7375081
1156219200000|2006-08-22 04:00:00|918.126691|918.126691|922.067149|922.067149|926.007607|926.007607|911.23089|911.23089|6058382
1156305600000|2006-08-23 04:00:00|921.082035|921.082035|895.469058|895.469058|921.082035|921.082035|892.513715|892.513715|7139677
1156392000000|2006-08-24 04:00:00|896.454173|896.454173|887.588143|887.588143|896.454173|896.454173|884.632799|884.632799|6984873
1156478400000|2006-08-25 04:00:00|889.558372|889.558372|880.692341|880.692341|894.483944|894.483944|879.707227|879.707227|4533889
1156737600000|2006-08-28 04:00:00|878.722112|878.722112|885.617914|885.617914|890.543486|890.543486|867.885853|867.885853|5275122
1156824000000|2006-08-29 04:00:00|886.603028|886.603028|887.588143|887.588143|890.543486|890.543486|880.692341|880.692341|5233300
1156910400000|2006-08-30 04:00:00|897.439287|897.439287|908.275547|908.275547|910.245776|910.245776|892.513715|892.513715|8001506
1156996800000|2006-08-31 04:00:00|915.171348|915.171348|917.141577|917.141577|921.082035|921.082035|904.335089|904.335089|8899980
1157083200000|2006-09-01 04:00:00|924.037378|924.037378|920.09692|920.09692|930.93318|930.93318|913.201119|913.201119|5696901
1157428800000|2006-09-05 04:00:00|920.09692|920.09692|924.037378|924.037378|927.977836|927.977836|911.23089|911.23089|4749397
1157515200000|2006-09-06 04:00:00|918.126691|918.126691|894.483944|894.483944|919.111806|919.111806|888.573257|888.573257|10393411
1157601600000|2006-09-07 04:00:00|894.483944|894.483944|891.528601|891.528601|901.379745|901.379745|880.692341|880.692341|8763143
1157688000000|2006-09-08 04:00:00|900.394631|900.394631|882.66257|882.66257|900.394631|900.394631|875.766769|875.766769|8635950
1157947200000|2006-09-11 04:00:00|926.007607|926.007607|887.588143|887.588143|926.007607|926.007607|872.811425|872.811425|6488586
1158033600000|2006-09-12 04:00:00|889.558372|889.558372|917.141577|917.141577|918.126691|918.126691|888.573257|888.573257|13788346
1158120000000|2006-09-13 04:00:00|925.022493|925.022493|933.888523|933.888523|941.769439|941.769439|918.126691|918.126691|13433362
1158206400000|2006-09-14 04:00:00|928.962951|928.962951|935.858752|935.858752|944.724782|944.724782|923.052264|923.052264|10825239
1158292800000|2006-09-15 04:00:00|943.739668|943.739668|936.843866|936.843866|953.590812|953.590812|935.858752|935.858752|9082599
1158552000000|2006-09-18 04:00:00|945.709897|945.709897|977.23356|977.23356|980.188903|980.188903|943.739668|943.739668|18113224
1158638400000|2006-09-19 04:00:00|970.337759|970.337759|952.605698|952.605698|970.337759|970.337759|931.918294|931.918294|15154583
1158724800000|2006-09-20 04:00:00|955.561041|955.561041|971.322873|971.322873|974.278216|974.278216|952.605698|952.605698|10340727
1158811200000|2006-09-21 04:00:00|975.263331|975.263331|949.650355|949.650355|975.263331|975.263331|946.695011|946.695011|9116300
1158897600000|2006-09-22 04:00:00|937.828981|937.828981|935.858752|935.858752|950.635469|950.635469|933.888523|933.888523|9565893
1159156800000|2006-09-25 04:00:00|946.695011|946.695011|964.427072|964.427072|971.322873|971.322873|935.858752|935.858752|13440366
1159243200000|2006-09-26 04:00:00|964.427072|964.427072|957.53127|957.53127|964.427072|964.427072|945.709897|945.709897|9437278
1159329600000|2006-09-27 04:00:00|947.680126|947.680126|942.754553|942.754553|958.516385|958.516385|941.769439|941.769439|8859680
1159416000000|2006-09-28 04:00:00|943.739668|943.739668|951.620584|951.620584|951.620584|951.620584|937.828981|937.828981|10673378
1159502400000|2006-09-29 04:00:00|958.516385|958.516385|945.709897|945.709897|958.516385|958.516385|940.784324|940.784324|10983393
1159761600000|2006-10-02 04:00:00|945.709897|945.709897|952.605698|952.605698|964.427072|964.427072|940.784324|940.784324|10943398
1159848000000|2006-10-03 04:00:00|945.709897|945.709897|931.918294|931.918294|945.709897|945.709897|929.948065|929.948065|13926807
1159934400000|2006-10-04 04:00:00|926.007607|926.007607|942.754553|942.754553|944.724782|944.724782|921.082035|921.082035|13873717
1160020800000|2006-10-05 04:00:00|952.605698|952.605698|970.337759|970.337759|970.337759|970.337759|947.680126|947.680126|10184501
1160107200000|2006-10-06 04:00:00|958.516385|958.516385|956.546156|956.546156|967.382415|967.382415|951.620584|951.620584|8216710
1160366400000|2006-10-09 04:00:00|956.546156|956.546156|957.53127|957.53127|963.441957|963.441957|952.605698|952.605698|6143752
1160452800000|2006-10-10 04:00:00|970.337759|970.337759|965.412186|965.412186|980.188903|980.188903|959.501499|959.501499|14531001
1160539200000|2006-10-11 04:00:00|965.412186|965.412186|966.397301|966.397301|974.278216|974.278216|954.575927|954.575927|11721277
1160625600000|2006-10-12 04:00:00|970.337759|970.337759|993.980506|993.980506|994.96562|994.96562|969.352644|969.352644|17249568
1160712000000|2006-10-13 04:00:00|997.920964|997.920964|1014.66791|1014.66791|1023.53394|1023.53394|994.96562|994.96562|10656629
1160971200000|2006-10-16 04:00:00|1033.385085|1033.385085|1017.623253|1017.623253|1034.370199|1034.370199|1013.801009|1013.801009|10251701
1161057600000|2006-10-17 04:00:00|1007.772109|1007.772109|987.084705|987.084705|1007.772109|1007.772109|978.218674|978.218674|11281937
1161144000000|2006-10-18 04:00:00|986.09959|986.09959|963.441957|963.441957|992.926433|992.926433|960.486614|960.486614|13154511
1161230400000|2006-10-19 04:00:00|962.456843|962.456843|956.546156|956.546156|963.441957|963.441957|950.635469|950.635469|7805894
1161316800000|2006-10-20 04:00:00|965.412186|965.412186|959.501499|959.501499|966.397301|966.397301|951.620584|951.620584|7175308
1161576000000|2006-10-23 04:00:00|965.412186|965.412186|974.278216|974.278216|979.203789|979.203789|959.501499|959.501499|8985047
1161662400000|2006-10-24 04:00:00|981.174018|981.174018|977.23356|977.23356|990.040048|990.040048|973.293102|973.293102|9652786
1161748800000|2006-10-25 04:00:00|977.23356|977.23356|982.159132|982.159132|986.09959|986.09959|968.36753|968.36753|11473691
1161835200000|2006-10-26 04:00:00|981.174018|981.174018|983.144247|983.144247|1009.742338|1009.742338|975.263331|975.263331|8406738
1161921600000|2006-10-27 04:00:00|983.144247|983.144247|955.561041|955.561041|984.129361|984.129361|955.561041|955.561041|8472619
1162184400000|2006-10-30 05:00:00|955.561041|955.561041|952.605698|952.605698|960.486614|960.486614|937.828981|937.828981|12535497
1162270800000|2006-10-31 05:00:00|960.486614|960.486614|955.561041|955.561041|968.36753|968.36753|950.635469|950.635469|7884261
1162357200000|2006-11-01 05:00:00|961.471728|961.471728|931.918294|931.918294|963.441957|963.441957|929.948065|929.948065|10951519
1162443600000|2006-11-02 05:00:00|935.858752|935.858752|935.858752|935.858752|941.769439|941.769439|922.067149|922.067149|14063949
1162530000000|2006-11-03 05:00:00|933.888523|933.888523|940.784324|940.784324|940.784324|940.784324|926.007607|926.007607|9653192
1162789200000|2006-11-06 05:00:00|930.93318|930.93318|940.784324|940.784324|948.66524|948.66524|930.93318|930.93318|11388625
1162875600000|2006-11-07 05:00:00|937.828981|937.828981|946.695011|946.695011|954.575927|954.575927|936.843866|936.843866|15842828
1162962000000|2006-11-08 05:00:00|946.695011|946.695011|948.66524|948.66524|950.635469|950.635469|933.888523|933.888523|7742856
1163048400000|2006-11-09 05:00:00|954.575927|954.575927|933.888523|933.888523|955.561041|955.561041|930.93318|930.93318|10917005
1163134800000|2006-11-10 05:00:00|939.79921|939.79921|933.888523|933.888523|941.769439|941.769439|929.948065|929.948065|9028189
1163394000000|2006-11-13 05:00:00|938.814095|938.814095|943.739668|943.739668|945.709897|945.709897|930.93318|930.93318|7667230
1163480400000|2006-11-14 05:00:00|943.739668|943.739668|971.322873|971.322873|972.307988|972.307988|941.769439|941.769439|9150205
1163566800000|2006-11-15 05:00:00|982.159132|982.159132|975.263331|975.263331|984.129361|984.129361|965.412186|965.412186|10994864
1163653200000|2006-11-16 05:00:00|975.263331|975.263331|986.09959|986.09959|988.069819|988.069819|965.412186|965.412186|8864858
1163739600000|2006-11-17 05:00:00|981.174018|981.174018|983.144247|983.144247|985.114476|985.114476|973.293102|973.293102|7642969
1163998800000|2006-11-20 05:00:00|971.322873|971.322873|986.09959|986.09959|988.069819|988.069819|971.322873|971.322873|12873427
1164085200000|2006-11-21 05:00:00|991.025163|991.025163|992.995392|992.995392|993.980506|993.980506|979.203789|979.203789|7900198
1164171600000|2006-11-22 05:00:00|990.040048|990.040048|1015.653024|1015.653024|1018.608368|1018.608368|988.069819|988.069819|11996778
1164344400000|2006-11-24 05:00:00|1005.80188|1005.80188|1032.399971|1032.399971|1039.295772|1039.295772|1002.846536|1002.846536|8097840
1164603600000|2006-11-27 05:00:00|1034.370199|1034.370199|1011.712567|1011.712567|1046.191573|1046.191573|1008.757223|1008.757223|13466049
1164690000000|2006-11-28 05:00:00|1004.816765|1004.816765|1011.712567|1011.712567|1015.653024|1015.653024|1001.861422|1001.861422|9460220
1164776400000|2006-11-29 05:00:00|1025.504169|1025.504169|1031.414856|1031.414856|1040.280886|1040.280886|1018.608368|1018.608368|11954651
1164862800000|2006-11-30 05:00:00|1040.280886|1040.280886|1058.998061|1058.998061|1063.923634|1063.923634|1035.355314|1035.355314|17255659
1164949200000|2006-12-01 05:00:00|1058.998061|1058.998061|1046.191573|1046.191573|1069.834321|1069.834321|1035.355314|1035.355314|14053595
1165208400000|2006-12-04 05:00:00|1058.012947|1058.012947|1091.506839|1091.506839|1098.40264|1098.40264|1050.132031|1050.132031|17826151
1165294800000|2006-12-05 05:00:00|1079.685465|1079.685465|1101.357984|1101.357984|1111.209129|1111.209129|1079.685465|1079.685465|12041240
1165381200000|2006-12-06 05:00:00|1101.357984|1101.357984|1086.581267|1086.581267|1106.283556|1106.283556|1084.611038|1084.611038|13417831
1165467600000|2006-12-07 05:00:00|1082.640809|1082.640809|1083.625923|1083.625923|1103.328213|1103.328213|1076.730122|1076.730122|7639721
1165554000000|2006-12-08 05:00:00|1069.834321|1069.834321|1075.745007|1075.745007|1081.655694|1081.655694|1056.042718|1056.042718|11849181
1165813200000|2006-12-11 05:00:00|1075.745007|1075.745007|1070.819435|1070.819435|1093.477068|1093.477068|1065.893863|1065.893863|12658731
1165899600000|2006-12-12 05:00:00|1062.938519|1062.938519|1053.087375|1053.087375|1062.938519|1062.938519|1035.355314|1035.355314|12690504
1165986000000|2006-12-13 05:00:00|1057.027832|1057.027832|1041.266001|1041.266001|1061.953405|1061.953405|1039.295772|1039.295772|10417672
1166072400000|2006-12-14 05:00:00|1039.295772|1039.295772|1055.057603|1055.057603|1055.057603|1055.057603|1037.325543|1037.325543|8446734
1166158800000|2006-12-15 05:00:00|1061.953405|1061.953405|1058.012947|1058.012947|1066.878977|1066.878977|1049.146917|1049.146917|8041400
1166418000000|2006-12-18 05:00:00|1064.908748|1064.908748|1066.878977|1066.878977|1083.625923|1083.625923|1051.117146|1051.117146|7952679
1166504400000|2006-12-19 05:00:00|1048.161802|1048.161802|1046.191573|1046.191573|1048.161802|1048.161802|1033.385085|1033.385085|11356751
1166590800000|2006-12-20 05:00:00|1050.132031|1050.132031|1042.251115|1042.251115|1060.96829|1060.96829|1038.310657|1038.310657|8098652
1166677200000|2006-12-21 05:00:00|1039.295772|1039.295772|1059.983176|1059.983176|1061.953405|1061.953405|1039.295772|1039.295772|10412901
1166763600000|2006-12-22 05:00:00|1059.983176|1059.983176|1058.998061|1058.998061|1068.849206|1068.849206|1053.087375|1053.087375|4598450
1167109200000|2006-12-26 05:00:00|1063.923634|1063.923634|1075.745007|1075.745007|1078.700351|1078.700351|1061.953405|1061.953405|4529118
1167195600000|2006-12-27 05:00:00|1076.730122|1076.730122|1084.611038|1084.611038|1085.596152|1085.596152|1076.730122|1076.730122|5535092
1167282000000|2006-12-28 05:00:00|1078.700351|1078.700351|1082.640809|1082.640809|1086.581267|1086.581267|1070.819435|1070.819435|6247091
1167368400000|2006-12-29 05:00:00|1095.447297|1095.447297|1076.730122|1076.730122|1097.417526|1097.417526|1073.774779|1073.774779|4515921
1167800400000|2007-01-03 05:00:00|1094.462183|1094.462183|1080.67058|1080.67058|1101.357984|1101.357984|1073.774779|1073.774779|12563920
1167886800000|2007-01-04 05:00:00|1081.655694|1081.655694|1080.67058|1080.67058|1087.566381|1087.566381|1062.938519|1062.938519|17856503
1167973200000|2007-01-05 05:00:00|1073.774779|1073.774779|1053.087375|1053.087375|1073.774779|1073.774779|1042.251115|1042.251115|12819220
1168232400000|2007-01-08 05:00:00|1053.087375|1053.087375|1058.998061|1058.998061|1065.893863|1065.893863|1053.087375|1053.087375|5532453
1168318800000|2007-01-09 05:00:00|1068.849206|1068.849206|1046.191573|1046.191573|1068.849206|1068.849206|1042.251115|1042.251115|7471720
1168405200000|2007-01-10 05:00:00|1033.385085|1033.385085|1052.10226|1052.10226|1054.072489|1054.072489|1026.489284|1026.489284|11203164
1168491600000|2007-01-11 05:00:00|1058.012947|1058.012947|1074.759893|1074.759893|1078.700351|1078.700351|1057.027832|1057.027832|17785344
1168578000000|2007-01-12 05:00:00|1103.328213|1103.328213|1108.253785|1108.253785|1125.985846|1125.985846|1096.432411|1096.432411|33857080
1168923600000|2007-01-16 05:00:00|1118.10493|1118.10493|1114.164472|1114.164472|1123.030502|1123.030502|1108.253785|1108.253785|14387769
1169010000000|2007-01-17 05:00:00|1118.10493|1118.10493|1131.896533|1131.896533|1131.896533|1131.896533|1105.298442|1105.298442|19910477
1169096400000|2007-01-18 05:00:00|1130.911418|1130.911418|1108.253785|1108.253785|1132.881647|1132.881647|1104.313327|1104.313327|21124753
1169182800000|2007-01-19 05:00:00|1108.253785|1108.253785|1112.194243|1112.194243|1118.10493|1118.10493|1101.357984|1101.357984|12440584
1169442000000|2007-01-22 05:00:00|1108.253785|1108.253785|1089.53661|1089.53661|1108.253785|1108.253785|1087.566381|1087.566381|11153830
1169528400000|2007-01-23 05:00:00|1090.521725|1090.521725|1108.253785|1108.253785|1116.134701|1116.134701|1079.685465|1079.685465|17557248
1169614800000|2007-01-24 05:00:00|1123.030502|1123.030502|1130.911418|1130.911418|1130.911418|1130.911418|1107.268671|1107.268671|12181122
1169701200000|2007-01-25 05:00:00|1101.357984|1101.357984|1059.983176|1059.983176|1107.268671|1107.268671|1058.998061|1058.998061|47867939
1169787600000|2007-01-26 05:00:00|1062.938519|1062.938519|1076.730122|1076.730122|1078.700351|1078.700351|1056.042718|1056.042718|13911276
1170046800000|2007-01-29 05:00:00|1076.730122|1076.730122|1060.96829|1060.96829|1078.404817|1078.404817|1059.983176|1059.983176|7535672
1170133200000|2007-01-30 05:00:00|1060.96829|1060.96829|1074.759893|1074.759893|1075.745007|1075.745007|1060.96829|1060.96829|6591518
1170219600000|2007-01-31 05:00:00|1069.834321|1069.834321|1074.759893|1074.759893|1080.67058|1080.67058|1058.012947|1058.012947|9303487
1170306000000|2007-02-01 05:00:00|1074.759893|1074.759893|1084.611038|1084.611038|1087.566381|1087.566381|1063.923634|1063.923634|8630672
1170392400000|2007-02-02 05:00:00|1092.491954|1092.491954|1077.715236|1077.715236|1094.462183|1094.462183|1073.774779|1073.774779|7114503
1170651600000|2007-02-05 05:00:00|1067.864092|1067.864092|1068.849206|1068.849206|1076.730122|1076.730122|1067.864092|1067.864092|8628134
1170738000000|2007-02-06 05:00:00|1083.625923|1083.625923|1080.67058|1080.67058|1087.566381|1087.566381|1073.774779|1073.774779|9147058
1170824400000|2007-02-07 05:00:00|1080.67058|1080.67058|1099.387755|1099.387755|1113.179358|1113.179358|1078.700351|1078.700351|13563601
1170910800000|2007-02-08 05:00:00|1100.372869|1100.372869|1095.447297|1095.447297|1100.372869|1100.372869|1089.53661|1089.53661|7579220
1170997200000|2007-02-09 05:00:00|1095.447297|1095.447297|1078.700351|1078.700351|1099.387755|1099.387755|1076.730122|1076.730122|9829416
1171256400000|2007-02-12 05:00:00|1067.864092|1067.864092|1052.10226|1052.10226|1075.745007|1075.745007|1049.146917|1049.146917|11673125
1171342800000|2007-02-13 05:00:00|1045.206459|1045.206459|1057.027832|1057.027832|1058.012947|1058.012947|1035.355314|1035.355314|14010276
1171429200000|2007-02-14 05:00:00|1067.864092|1067.864092|1098.40264|1098.40264|1104.313327|1104.313327|1066.878977|1066.878977|13039630
1171515600000|2007-02-15 05:00:00|1099.387755|1099.387755|1100.372869|1100.372869|1107.268671|1107.268671|1099.387755|1099.387755|11540181
1171602000000|2007-02-16 05:00:00|1107.268671|1107.268671|1106.283556|1106.283556|1107.268671|1107.268671|1093.477068|1093.477068|4999621
1171947600000|2007-02-20 05:00:00|1107.268671|1107.268671|1118.10493|1118.10493|1126.97096|1126.97096|1101.357984|1101.357984|8374458
1172034000000|2007-02-21 05:00:00|1118.10493|1118.10493|1130.911418|1130.911418|1131.896533|1131.896533|1109.2389|1109.2389|7818279
1172120400000|2007-02-22 05:00:00|1130.911418|1130.911418|1137.807219|1137.807219|1142.732792|1142.732792|1125.985846|1125.985846|10346208
1172206800000|2007-02-23 05:00:00|1146.67325|1146.67325|1122.045388|1122.045388|1146.67325|1146.67325|1118.10493|1118.10493|6135936
1172466000000|2007-02-26 05:00:00|1123.030502|1123.030502|1122.045388|1122.045388|1123.030502|1123.030502|1112.194243|1112.194243|8664039
1172552400000|2007-02-27 05:00:00|1104.313327|1104.313327|1077.715236|1077.715236|1108.253785|1108.253785|1076.730122|1076.730122|16350485
1172638800000|2007-02-28 05:00:00|1088.551496|1088.551496|1093.477068|1093.477068|1107.268671|1107.268671|1083.625923|1083.625923|10075884
1172725200000|2007-03-01 05:00:00|1064.908748|1064.908748|1076.730122|1076.730122|1083.625923|1083.625923|1048.161802|1048.161802|15359511
1172811600000|2007-03-02 05:00:00|1076.730122|1076.730122|1048.161802|1048.161802|1078.700351|1078.700351|1048.161802|1048.161802|9637357
1173070800000|2007-03-05 05:00:00|975.263331|975.263331|995.950735|995.950735|1030.429742|1030.429742|965.412186|965.412186|19358460
1173157200000|2007-03-06 05:00:00|1024.519055|1024.519055|1045.206459|1045.206459|1049.146917|1049.146917|1023.53394|1023.53394|17072838
1173243600000|2007-03-07 05:00:00|1045.206459|1045.206459|1034.370199|1034.370199|1050.132031|1050.132031|1029.444627|1029.444627|12892410
1173330000000|2007-03-08 05:00:00|1061.953405|1061.953405|1061.953405|1061.953405|1066.878977|1066.878977|1053.087375|1053.087375|7821933
1173416400000|2007-03-09 05:00:00|1053.087375|1053.087375|1058.998061|1058.998061|1059.983176|1059.983176|1028.459513|1028.459513|22656453
1173672000000|2007-03-12 04:00:00|1063.923634|1063.923634|1095.447297|1095.447297|1099.397606|1099.397606|1058.998061|1058.998061|15967281
1173758400000|2007-03-13 04:00:00|1087.566381|1087.566381|1079.685465|1079.685465|1107.268671|1107.268671|1077.715236|1077.715236|18243158
1173844800000|2007-03-14 04:00:00|1089.53661|1089.53661|1089.53661|1089.53661|1098.40264|1098.40264|1062.938519|1062.938519|10049288
1173931200000|2007-03-15 04:00:00|1089.53661|1089.53661|1098.40264|1098.40264|1103.328213|1103.328213|1084.611038|1084.611038|11171696
1174017600000|2007-03-16 04:00:00|1098.40264|1098.40264|1085.596152|1085.596152|1101.357984|1101.357984|1084.611038|1084.611038|8426228
1174276800000|2007-03-19 04:00:00|1086.581267|1086.581267|1087.566381|1087.566381|1104.313327|1104.313327|1084.611038|1084.611038|9792567
1174363200000|2007-03-20 04:00:00|1092.491954|1092.491954|1114.164472|1114.164472|1116.134701|1116.134701|1090.521725|1090.521725|9976810
1174449600000|2007-03-21 04:00:00|1116.134701|1116.134701|1137.807219|1137.807219|1144.703021|1144.703021|1107.268671|1107.268671|9386251
1174536000000|2007-03-22 04:00:00|1144.703021|1144.703021|1117.119815|1117.119815|1144.703021|1144.703021|1110.224014|1110.224014|14665089
1174622400000|2007-03-23 04:00:00|1104.313327|1104.313327|1120.075159|1120.075159|1129.926304|1129.926304|1104.313327|1104.313327|7158152
1174881600000|2007-03-26 04:00:00|1123.030502|1123.030502|1125.985846|1125.985846|1126.97096|1126.97096|1106.283556|1106.283556|9774027
1174968000000|2007-03-27 04:00:00|1121.060273|1121.060273|1095.447297|1095.447297|1121.060273|1121.060273|1095.447297|1095.447297|6642984
1175054400000|2007-03-28 04:00:00|1095.447297|1095.447297|1065.893863|1065.893863|1095.447297|1095.447297|1063.923634|1063.923634|13897369
1175140800000|2007-03-29 04:00:00|1077.715236|1077.715236|1063.923634|1063.923634|1090.521725|1090.521725|1049.146917|1049.146917|22998211
1175227200000|2007-03-30 04:00:00|1059.983176|1059.983176|1058.998061|1058.998061|1066.878977|1066.878977|1053.087375|1053.087375|9724729
1175486400000|2007-04-02 04:00:00|1064.908748|1064.908748|1061.953405|1061.953405|1073.774779|1073.774779|1052.10226|1052.10226|6412982
1175572800000|2007-04-03 04:00:00|1068.849206|1068.849206|1073.774779|1073.774779|1073.774779|1073.774779|1058.012947|1058.012947|17147001
1175659200000|2007-04-04 04:00:00|1073.774779|1073.774779|1061.953405|1061.953405|1081.655694|1081.655694|1057.027832|1057.027832|13091903
1175745600000|2007-04-05 04:00:00|1072.789664|1072.789664|1080.67058|1080.67058|1088.551496|1088.551496|1064.908748|1064.908748|12201830
1176091200000|2007-04-09 04:00:00|1093.477068|1093.477068|1070.819435|1070.819435|1093.477068|1093.477068|1067.864092|1067.864092|8813599
1176177600000|2007-04-10 04:00:00|1062.938519|1062.938519|1064.908748|1064.908748|1076.730122|1076.730122|1057.027832|1057.027832|11292362
1176264000000|2007-04-11 04:00:00|1073.774779|1073.774779|1060.96829|1060.96829|1074.759893|1074.759893|1057.027832|1057.027832|7530816
1176350400000|2007-04-12 04:00:00|1062.938519|1062.938519|1063.923634|1063.923634|1069.834321|1069.834321|1054.072489|1054.072489|8151913
1176436800000|2007-04-13 04:00:00|1055.057603|1055.057603|1054.072489|1054.072489|1065.893863|1065.893863|1046.191573|1046.191573|8406762
1176696000000|2007-04-16 04:00:00|1065.893863|1065.893863|1060.96829|1060.96829|1067.864092|1067.864092|1051.117146|1051.117146|13723129
1176782400000|2007-04-17 04:00:00|1063.923634|1063.923634|1050.132031|1050.132031|1063.923634|1063.923634|1044.221344|1044.221344|10921340
1176868800000|2007-04-18 04:00:00|1051.117146|1051.117146|1051.117146|1051.117146|1061.953405|1061.953405|1049.146917|1049.146917|10746613
1176955200000|2007-04-19 04:00:00|1036.340428|1036.340428|1039.295772|1039.295772|1043.23623|1043.23623|1031.414856|1031.414856|15135988
1177041600000|2007-04-20 04:00:00|1069.834321|1069.834321|1036.340428|1036.340428|1070.819435|1070.819435|1027.474398|1027.474398|16672461
1177300800000|2007-04-23 04:00:00|1049.146917|1049.146917|1042.251115|1042.251115|1050.132031|1050.132031|1038.310657|1038.310657|10163486
1177387200000|2007-04-24 04:00:00|1058.998061|1058.998061|1062.938519|1062.938519|1068.849206|1068.849206|1031.414856|1031.414856|27324857
1177473600000|2007-04-25 04:00:00|1064.908748|1064.908748|1078.700351|1078.700351|1081.655694|1081.655694|1062.938519|1062.938519|28186803
1177560000000|2007-04-26 04:00:00|1068.849206|1068.849206|1086.581267|1086.581267|1089.53661|1089.53661|1068.849206|1068.849206|18551628
1177646400000|2007-04-27 04:00:00|1072.789664|1072.789664|1053.087375|1053.087375|1073.774779|1073.774779|1048.161802|1048.161802|16573809
1177905600000|2007-04-30 04:00:00|1050.132031|1050.132031|1038.310657|1038.310657|1051.117146|1051.117146|1038.310657|1038.310657|13414476
1177992000000|2007-05-01 04:00:00|1039.295772|1039.295772|1053.087375|1053.087375|1056.042718|1056.042718|1035.355314|1035.355314|8111554
1178078400000|2007-05-02 04:00:00|1052.10226|1052.10226|1046.191573|1046.191573|1054.072489|1054.072489|1041.266001|1041.266001|11735376
1178164800000|2007-05-03 04:00:00|1043.23623|1043.23623|1055.057603|1055.057603|1059.983176|1059.983176|1043.23623|1043.23623|9934299
1178251200000|2007-05-04 04:00:00|1073.774779|1073.774779|1054.072489|1054.072489|1074.759893|1074.759893|1054.072489|1054.072489|9665881
1178510400000|2007-05-07 04:00:00|1054.072489|1054.072489|1054.072489|1054.072489|1059.983176|1059.983176|1049.146917|1049.146917|5361272
1178596800000|2007-05-08 04:00:00|1048.161802|1048.161802|1034.370199|1034.370199|1049.146917|1049.146917|1031.414856|1031.414856|7335898
1178683200000|2007-05-09 04:00:00|1026.489284|1026.489284|1037.325543|1037.325543|1037.325543|1037.325543|1023.53394|1023.53394|12408080
1178769600000|2007-05-10 04:00:00|1039.295772|1039.295772|1026.489284|1026.489284|1039.295772|1039.295772|1022.548826|1022.548826|14216437
1178856000000|2007-05-11 04:00:00|1017.623253|1017.623253|1025.504169|1025.504169|1030.429742|1030.429742|1017.623253|1017.623253|10285534
1179115200000|2007-05-14 04:00:00|1019.593482|1019.593482|1007.772109|1007.772109|1027.474398|1027.474398|1004.816765|1004.816765|11648189
1179201600000|2007-05-15 04:00:00|1015.653024|1015.653024|1012.697681|1012.697681|1023.53394|1023.53394|1002.846536|1002.846536|8684048
1179288000000|2007-05-16 04:00:00|1013.682795|1013.682795|1034.370199|1034.370199|1037.325543|1037.325543|1012.697681|1012.697681|12777804
1179374400000|2007-05-17 04:00:00|1029.444627|1029.444627|1052.10226|1052.10226|1066.878977|1066.878977|1029.444627|1029.444627|26667254
1179460800000|2007-05-18 04:00:00|1054.072489|1054.072489|1037.325543|1037.325543|1059.983176|1059.983176|1036.340428|1036.340428|50752273
1179720000000|2007-05-21 04:00:00|1043.23623|1043.23623|1035.355314|1035.355314|1052.10226|1052.10226|1032.399971|1032.399971|24663982
1179806400000|2007-05-22 04:00:00|1040.280886|1040.280886|1050.132031|1050.132031|1057.027832|1057.027832|1031.414856|1031.414856|19563354
1179892800000|2007-05-23 04:00:00|1055.057603|1055.057603|1037.325543|1037.325543|1062.938519|1062.938519|1035.355314|1035.355314|15697281
1179979200000|2007-05-24 04:00:00|1043.23623|1043.23623|1026.489284|1026.489284|1049.146917|1049.146917|1017.721765|1017.721765|30536531
1180065600000|2007-05-25 04:00:00|1024.519055|1024.519055|1031.414856|1031.414856|1034.370199|1034.370199|1016.638139|1016.638139|16604160
1180411200000|2007-05-29 04:00:00|1043.23623|1043.23623|1047.176688|1047.176688|1053.087375|1053.087375|1039.295772|1039.295772|17008581
1180497600000|2007-05-30 04:00:00|1048.161802|1048.161802|1050.132031|1050.132031|1055.057603|1055.057603|1034.370199|1034.370199|13866097
1180584000000|2007-05-31 04:00:00|1059.983176|1059.983176|1074.759893|1074.759893|1078.700351|1078.700351|1051.117146|1051.117146|19073874
1180670400000|2007-06-01 04:00:00|1081.655694|1081.655694|1091.506839|1091.506839|1095.447297|1095.447297|1069.834321|1069.834321|17922308
1180929600000|2007-06-04 04:00:00|1083.625923|1083.625923|1082.640809|1082.640809|1093.477068|1093.477068|1079.685465|1079.685465|12633506
1181016000000|2007-06-05 04:00:00|1085.596152|1085.596152|1066.878977|1066.878977|1090.521725|1090.521725|1056.042718|1056.042718|31745480
1181102400000|2007-06-06 04:00:00|1067.864092|1067.864092|1061.953405|1061.953405|1073.774779|1073.774779|1052.10226|1052.10226|10012655
1181188800000|2007-06-07 04:00:00|1067.864092|1067.864092|1055.057603|1055.057603|1072.789664|1072.789664|1054.072489|1054.072489|20414524
1181275200000|2007-06-08 04:00:00|1024.519055|1024.519055|1041.266001|1041.266001|1043.23623|1043.23623|1016.638139|1016.638139|17808541
1181534400000|2007-06-11 04:00:00|1035.355314|1035.355314|1030.429742|1030.429742|1039.295772|1039.295772|1028.459513|1028.459513|14726498
1181620800000|2007-06-12 04:00:00|1023.53394|1023.53394|1011.712567|1011.712567|1023.53394|1023.53394|1007.772109|1007.772109|11995154
1181707200000|2007-06-13 04:00:00|1011.712567|1011.712567|1022.548826|1022.548826|1023.53394|1023.53394|1009.742338|1009.742338|15842219
1181793600000|2007-06-14 04:00:00|1028.459513|1028.459513|1044.221344|1044.221344|1049.146917|1049.146917|1024.519055|1024.519055|22595440
1181880000000|2007-06-15 04:00:00|1046.191573|1046.191573|1065.893863|1065.893863|1071.80455|1071.80455|1046.191573|1046.191573|20815467
1182139200000|2007-06-18 04:00:00|1063.923634|1063.923634|1051.117146|1051.117146|1065.893863|1065.893863|1047.176688|1047.176688|12882766
1182225600000|2007-06-19 04:00:00|1053.087375|1053.087375|1054.072489|1054.072489|1057.027832|1057.027832|1041.266001|1041.266001|9865858
1182312000000|2007-06-20 04:00:00|1073.774779|1073.774779|1063.923634|1063.923634|1074.759893|1074.759893|1057.027832|1057.027832|20472087
1182398400000|2007-06-21 04:00:00|1068.849206|1068.849206|1106.283556|1106.283556|1108.253785|1108.253785|1068.849206|1068.849206|22543257
1182484800000|2007-06-22 04:00:00|1097.417526|1097.417526|1081.655694|1081.655694|1104.313327|1104.313327|1076.730122|1076.730122|16360636
1182744000000|2007-06-25 04:00:00|1102.343098|1102.343098|1082.640809|1082.640809|1105.298442|1105.298442|1082.640809|1082.640809|13823906
1182830400000|2007-06-26 04:00:00|1100.372869|1100.372869|1084.611038|1084.611038|1100.372869|1100.372869|1076.730122|1076.730122|11614762
1182916800000|2007-06-27 04:00:00|1078.700351|1078.700351|1097.417526|1097.417526|1099.387755|1099.387755|1074.759893|1074.759893|7980808
1183003200000|2007-06-28 04:00:00|1085.596152|1085.596152|1100.372869|1100.372869|1106.283556|1106.283556|1085.596152|1085.596152|9922603
1183089600000|2007-06-29 04:00:00|1100.372869|1100.372869|1096.432411|1096.432411|1117.119815|1117.119815|1085.596152|1085.596152|14029146
1183348800000|2007-07-02 04:00:00|1103.328213|1103.328213|1111.209129|1111.209129|1114.164472|1114.164472|1102.343098|1102.343098|12989481
1183435200000|2007-07-03 04:00:00|1115.149586|1115.149586|1122.045388|1122.045388|1125.000731|1125.000731|1110.224014|1110.224014|6036210
1183608000000|2007-07-05 04:00:00|1123.030502|1123.030502|1122.045388|1122.045388|1126.97096|1126.97096|1113.179358|1113.179358|20962696
1183694400000|2007-07-06 04:00:00|1116.134701|1116.134701|1130.911418|1130.911418|1135.83699|1135.83699|1114.164472|1114.164472|18622142
1183953600000|2007-07-09 04:00:00|1150.613708|1150.613708|1155.53928|1155.53928|1163.420196|1163.420196|1131.896533|1131.896533|21158848
1184040000000|2007-07-10 04:00:00|1146.460471|1146.460471|1133.590017|1133.590017|1152.400681|1152.400681|1132.599982|1132.599982|17623450
1184126400000|2007-07-11 04:00:00|1127.649807|1127.649807|1128.639842|1128.639842|1135.570087|1135.570087|1121.709598|1121.709598|16005192
1184212800000|2007-07-12 04:00:00|1136.560122|1136.560122|1157.350856|1157.350856|1158.340891|1158.340891|1133.590017|1133.590017|10943792
1184299200000|2007-07-13 04:00:00|1162.301031|1162.301031|1154.380751|1154.380751|1164.2811|1164.2811|1152.400681|1152.400681|11047386
1184558400000|2007-07-16 04:00:00|1158.340891|1158.340891|1156.360821|1156.360821|1165.271135|1165.271135|1129.629877|1129.629877|13036851
1184644800000|2007-07-17 04:00:00|1145.470436|1145.470436|1162.301031|1162.301031|1167.251205|1167.251205|1145.470436|1145.470436|12997952
1184731200000|2007-07-18 04:00:00|1126.659772|1126.659772|1124.679703|1124.679703|1148.440541|1148.440541|1106.859073|1106.859073|17614760
1184817600000|2007-07-19 04:00:00|1115.769388|1115.769388|1111.809248|1111.809248|1121.709598|1121.709598|1103.888969|1103.888969|20128588
1184904000000|2007-07-20 04:00:00|1104.879004|1104.879004|1079.138095|1079.138095|1108.839143|1108.839143|1063.297536|1063.297536|21501501
1185163200000|2007-07-23 04:00:00|1092.998584|1092.998584|1091.018514|1091.018514|1093.988619|1093.988619|1083.098235|1083.098235|13885827
1185249600000|2007-07-24 04:00:00|1080.12813|1080.12813|1079.138095|1079.138095|1112.799283|1112.799283|1057.357326|1057.357326|16065320
1185336000000|2007-07-25 04:00:00|1085.078305|1085.078305|1079.138095|1079.138095|1092.008549|1092.008549|1065.277606|1065.277606|13396082
1185422400000|2007-07-26 04:00:00|1054.387221|1054.387221|1011.815718|1011.815718|1054.387221|1054.387221|999.935299|999.935299|28881819
1185508800000|2007-07-27 04:00:00|1021.716068|1021.716068|999.935299|999.935299|1021.716068|1021.716068|983.104705|983.104705|25719563
1185768000000|2007-07-30 04:00:00|1017.755928|1017.755928|1017.755928|1017.755928|1027.656277|1027.656277|1001.915369|1001.915369|19150693
1185854400000|2007-07-31 04:00:00|1026.666243|1026.666243|1004.885474|1004.885474|1033.596487|1033.596487|1000.925334|1000.925334|17557415
1185940800000|2007-08-01 04:00:00|980.1346|980.1346|984.09474|984.09474|988.05488|988.05488|952.413621|952.413621|18364076
1186027200000|2007-08-02 04:00:00|999.935299|999.935299|999.935299|999.935299|1011.815718|1011.815718|951.423586|951.423586|15040294
1186113600000|2007-08-03 04:00:00|1023.696138|1023.696138|960.333901|960.333901|1023.696138|1023.696138|957.363796|957.363796|18372847
1186372800000|2007-08-06 04:00:00|978.15453|978.15453|992.015019|992.015019|993.995089|993.995089|952.413621|952.413621|16401844
1186459200000|2007-08-07 04:00:00|969.244215|969.244215|979.144565|979.144565|987.064845|987.064845|963.304006|963.304006|12752747
1186545600000|2007-08-08 04:00:00|999.935299|999.935299|1016.765893|1016.765893|1023.696138|1023.696138|995.975159|995.975159|12433286
1186632000000|2007-08-09 04:00:00|1002.905404|1002.905404|968.254181|968.254181|1003.895439|1003.895439|950.433551|950.433551|27125853
1186718400000|2007-08-10 04:00:00|990.034949|990.034949|980.1346|980.1346|990.034949|990.034949|945.483377|945.483377|18601547
1186977600000|2007-08-13 04:00:00|1009.835648|1009.835648|993.005054|993.005054|1009.835648|1009.835648|980.1346|980.1346|13425889
1187064000000|2007-08-14 04:00:00|997.955229|997.955229|950.433551|950.433551|1002.905404|1002.905404|950.433551|950.433551|16968895
1187150400000|2007-08-15 04:00:00|945.483377|945.483377|909.842118|909.842118|952.413621|952.413621|904.891944|904.891944|30749048
1187236800000|2007-08-16 04:00:00|893.011524|893.011524|901.921839|901.921839|914.792293|914.792293|867.270616|867.270616|22113966
1187323200000|2007-08-17 04:00:00|929.642817|929.642817|960.333901|960.333901|965.284076|965.284076|925.682678|925.682678|16922836
1187582400000|2007-08-20 04:00:00|976.17446|976.17446|962.313971|962.313971|980.1346|980.1346|950.433551|950.433551|8877666
1187668800000|2007-08-21 04:00:00|976.17446|976.17446|957.363796|957.363796|976.17446|976.17446|945.483377|945.483377|11123849
1187755200000|2007-08-22 04:00:00|967.264146|967.264146|978.15453|978.15453|987.064845|987.064845|965.284076|965.284076|16960209
1187841600000|2007-08-23 04:00:00|990.034949|990.034949|985.084775|985.084775|990.034949|990.034949|961.323936|961.323936|10137015
1187928000000|2007-08-24 04:00:00|976.17446|976.17446|993.995089|993.995089|995.975159|995.975159|974.19439|974.19439|8020524
1188187200000|2007-08-27 04:00:00|990.034949|990.034949|962.313971|962.313971|990.034949|990.034949|956.373761|956.373761|10111932
1188273600000|2007-08-28 04:00:00|963.304006|963.304006|930.632852|930.632852|963.304006|963.304006|926.672713|926.672713|8806456
1188360000000|2007-08-29 04:00:00|942.513272|942.513272|963.304006|963.304006|965.284076|965.284076|937.563097|937.563097|8738681
1188446400000|2007-08-30 04:00:00|951.423586|951.423586|943.503307|943.503307|968.254181|968.254181|941.523237|941.523237|7686597
1188532800000|2007-08-31 04:00:00|975.184425|975.184425|982.11467|982.11467|983.104705|983.104705|967.264146|967.264146|10473973
1188878400000|2007-09-04 04:00:00|977.164495|977.164495|1001.915369|1001.915369|1008.845613|1008.845613|975.184425|975.184425|12704197
1188964800000|2007-09-05 04:00:00|982.11467|982.11467|987.064845|987.064845|993.995089|993.995089|981.124635|981.124635|14347170
1189051200000|2007-09-06 04:00:00|998.945264|998.945264|1001.915369|1001.915369|1008.845613|1008.845613|986.07481|986.07481|12746822
1189137600000|2007-09-07 04:00:00|986.07481|986.07481|962.313971|962.313971|986.07481|986.07481|948.453482|948.453482|16415683
1189396800000|2007-09-10 04:00:00|969.244215|969.244215|963.304006|963.304006|985.084775|985.084775|953.403656|953.403656|12177347
1189483200000|2007-09-11 04:00:00|973.204355|973.204355|970.23425|970.23425|978.15453|978.15453|958.353831|958.353831|12451479
1189569600000|2007-09-12 04:00:00|969.244215|969.244215|975.184425|975.184425|993.995089|993.995089|960.333901|960.333901|13150848
1189656000000|2007-09-13 04:00:00|970.23425|970.23425|993.995089|993.995089|1001.915369|1001.915369|967.264146|967.264146|13287611
1189742400000|2007-09-14 04:00:00|987.064845|987.064845|988.05488|988.05488|994.985124|994.985124|983.104705|983.104705|11403334
1190001600000|2007-09-17 04:00:00|975.184425|975.184425|972.21432|972.21432|984.09474|984.09474|965.284076|965.284076|8822617
1190088000000|2007-09-18 04:00:00|972.21432|972.21432|1012.805753|1012.805753|1014.785823|1014.785823|965.284076|965.284076|13484776
1190174400000|2007-09-19 04:00:00|1008.845613|1008.845613|1000.925334|1000.925334|1008.845613|1008.845613|990.034949|990.034949|16596080
1190260800000|2007-09-20 04:00:00|997.955229|997.955229|997.955229|997.955229|1004.885474|1004.885474|989.044914|989.044914|11101451
1190347200000|2007-09-21 04:00:00|999.935299|999.935299|1014.785823|1014.785823|1018.745963|1018.745963|998.945264|998.945264|9419566
1190606400000|2007-09-24 04:00:00|1019.735998|1019.735998|1016.765893|1016.765893|1029.636347|1029.636347|1011.815718|1011.815718|11400910
1190692800000|2007-09-25 04:00:00|1009.835648|1009.835648|1001.915369|1001.915369|1011.815718|1011.815718|995.975159|995.975159|15861258
1190779200000|2007-09-26 04:00:00|1008.845613|1008.845613|995.975159|995.975159|1018.745963|1018.745963|990.034949|990.034949|13967880
1190865600000|2007-09-27 04:00:00|1012.805753|1012.805753|1017.755928|1017.755928|1024.686173|1024.686173|1005.875509|1005.875509|11411294
1190952000000|2007-09-28 04:00:00|1015.775858|1015.775858|1001.915369|1001.915369|1018.745963|1018.745963|1000.925334|1000.925334|7883156
1191211200000|2007-10-01 04:00:00|1009.835648|1009.835648|1032.606452|1032.606452|1043.496837|1043.496837|1007.855578|1007.855578|10762145
1191297600000|2007-10-02 04:00:00|1034.586522|1034.586522|1041.516767|1041.516767|1044.486872|1044.486872|1030.626382|1030.626382|11018465
1191384000000|2007-10-03 04:00:00|1030.626382|1030.626382|1027.656277|1027.656277|1042.506802|1042.506802|1018.745963|1018.745963|8920796
1191470400000|2007-10-04 04:00:00|1030.626382|1030.626382|1030.626382|1030.626382|1044.486872|1044.486872|1025.676208|1025.676208|11844026
1191556800000|2007-10-05 04:00:00|1040.526732|1040.526732|1058.347361|1058.347361|1072.20785|1072.20785|1036.566592|1036.566592|11587671
1191816000000|2007-10-08 04:00:00|1050.427081|1050.427081|1050.427081|1050.427081|1070.22778|1070.22778|1045.476907|1045.476907|10449934
1191902400000|2007-10-09 04:00:00|1055.377256|1055.377256|1059.337396|1059.337396|1061.317466|1061.317466|1039.536697|1039.536697|14312828
1191988800000|2007-10-10 04:00:00|1059.337396|1059.337396|1067.257675|1067.257675|1071.217815|1071.217815|1039.536697|1039.536697|15954790
1192075200000|2007-10-11 04:00:00|1049.437046|1049.437046|1010.825683|1010.825683|1055.377256|1055.377256|999.935299|999.935299|22907676
1192161600000|2007-10-12 04:00:00|1014.785823|1014.785823|993.995089|993.995089|1014.785823|1014.785823|987.064845|987.064845|17007833
1192420800000|2007-10-15 04:00:00|1002.905404|1002.905404|990.034949|990.034949|1017.755928|1017.755928|986.07481|986.07481|11851096
1192507200000|2007-10-16 04:00:00|997.955229|997.955229|987.064845|987.064845|998.945264|998.945264|980.1346|980.1346|10658007
1192593600000|2007-10-17 04:00:00|1003.895439|1003.895439|1007.855578|1007.855578|1016.765893|1016.765893|988.05488|988.05488|12329207
1192680000000|2007-10-18 04:00:00|1004.885474|1004.885474|999.935299|999.935299|1011.815718|1011.815718|988.05488|988.05488|13392153
1192766400000|2007-10-19 04:00:00|990.034949|990.034949|964.294041|964.294041|1000.925334|1000.925334|960.333901|960.333901|15148758
1193025600000|2007-10-22 04:00:00|963.304006|963.304006|961.323936|961.323936|972.21432|972.21432|950.433551|950.433551|9397041
1193112000000|2007-10-23 04:00:00|976.17446|976.17446|992.015019|992.015019|993.995089|993.995089|972.21432|972.21432|16360432
1193198400000|2007-10-24 04:00:00|984.09474|984.09474|967.264146|967.264146|984.09474|984.09474|941.523237|941.523237|16238820
1193284800000|2007-10-25 04:00:00|984.09474|984.09474|968.254181|968.254181|984.09474|984.09474|960.333901|960.333901|21290965
1193371200000|2007-10-26 04:00:00|983.104705|983.104705|981.124635|981.124635|987.064845|987.064845|975.184425|975.184425|22639806
1193630400000|2007-10-29 04:00:00|1006.865544|1006.865544|1040.526732|1040.526732|1043.496837|1043.496837|1003.895439|1003.895439|29916620
1193716800000|2007-10-30 04:00:00|1019.735998|1019.735998|1029.636347|1029.636347|1033.596487|1033.596487|1005.875509|1005.875509|15756260
1193803200000|2007-10-31 04:00:00|1034.586522|1034.586522|1054.387221|1054.387221|1062.307501|1062.307501|1031.616417|1031.616417|21535305
1193889600000|2007-11-01 04:00:00|1003.895439|1003.895439|1039.536697|1039.536697|1063.297536|1063.297536|1003.895439|1003.895439|23311399
1193976000000|2007-11-02 04:00:00|1027.656277|1027.656277|1028.646312|1028.646312|1044.496772|1044.496772|1016.765893|1016.765893|17458373
1194238800000|2007-11-05 05:00:00|1007.855578|1007.855578|1009.835648|1009.835648|1033.596487|1033.596487|999.935299|999.935299|11846514
1194325200000|2007-11-06 05:00:00|1009.835648|1009.835648|1032.606452|1032.606452|1036.566592|1036.566592|1009.835648|1009.835648|9988828
1194411600000|2007-11-07 05:00:00|1032.606452|1032.606452|1005.875509|1005.875509|1032.606452|1032.606452|1003.895439|1003.895439|9981566
1194498000000|2007-11-08 05:00:00|1000.925334|1000.925334|980.1346|980.1346|1013.795788|1013.795788|966.274111|966.274111|17943983
1194584400000|2007-11-09 05:00:00|970.23425|970.23425|971.224285|971.224285|989.044914|989.044914|966.274111|966.274111|13921572
1194843600000|2007-11-12 05:00:00|969.244215|969.244215|949.443516|949.443516|984.09474|984.09474|949.443516|949.443516|13699488
1194930000000|2007-11-13 05:00:00|961.323936|961.323936|989.044914|989.044914|989.044914|989.044914|961.323936|961.323936|21091728
1195016400000|2007-11-14 05:00:00|985.084775|985.084775|974.19439|974.19439|995.975159|995.975159|971.224285|971.224285|8181530
1195102800000|2007-11-15 05:00:00|980.1346|980.1346|955.383726|955.383726|981.124635|981.124635|945.483377|945.483377|15045388
1195189200000|2007-11-16 05:00:00|959.343866|959.343866|965.284076|965.284076|966.274111|966.274111|944.493342|944.493342|9254225
1195448400000|2007-11-19 05:00:00|958.353831|958.353831|943.503307|943.503307|965.284076|965.284076|943.503307|943.503307|11307495
1195534800000|2007-11-20 05:00:00|948.453482|948.453482|956.373761|956.373761|982.11467|982.11467|943.503307|943.503307|11305202
1195621200000|2007-11-21 05:00:00|940.533202|940.533202|917.762398|917.762398|943.493406|943.493406|906.872014|906.872014|15298246
1195794000000|2007-11-23 05:00:00|940.533202|940.533202|939.543167|939.543167|949.443516|949.443516|932.612922|932.612922|7707041
1196053200000|2007-11-26 05:00:00|940.533202|940.533202|939.543167|939.543167|961.323936|961.323936|938.553132|938.553132|12514069
1196139600000|2007-11-27 05:00:00|944.493342|944.493342|933.602957|933.602957|944.493342|944.493342|921.722538|921.722538|13375316
1196226000000|2007-11-28 05:00:00|930.632852|930.632852|965.284076|965.284076|974.19439|974.19439|930.632852|930.632852|14673398
1196312400000|2007-11-29 05:00:00|960.333901|960.333901|965.284076|965.284076|972.21432|972.21432|949.443516|949.443516|12578380
1196398800000|2007-11-30 05:00:00|983.104705|983.104705|982.11467|982.11467|995.975159|995.975159|976.17446|976.17446|16621020
1196658000000|2007-12-03 05:00:00|986.07481|986.07481|967.264146|967.264146|987.064845|987.064845|964.294041|964.294041|12409336
1196744400000|2007-12-04 05:00:00|962.313971|962.313971|960.333901|960.333901|976.17446|976.17446|955.383726|955.383726|8749719
1196830800000|2007-12-05 05:00:00|978.15453|978.15453|991.024984|991.024984|993.995089|993.995089|976.17446|976.17446|16784510
1196917200000|2007-12-06 05:00:00|988.05488|988.05488|1015.775858|1015.775858|1017.755928|1017.755928|988.05488|988.05488|10563936
1197003600000|2007-12-07 05:00:00|1019.735998|1019.735998|1019.735998|1019.735998|1027.656277|1027.656277|1011.815718|1011.815718|10363124
1197262800000|2007-12-10 05:00:00|996.965194|996.965194|1002.905404|1002.905404|1013.795788|1013.795788|993.995089|993.995089|9062462
1197349200000|2007-12-11 05:00:00|1004.885474|1004.885474|983.104705|983.104705|1021.716068|1021.716068|980.1346|980.1346|13737646
1197435600000|2007-12-12 05:00:00|999.935299|999.935299|990.034949|990.034949|1008.845613|1008.845613|975.184425|975.184425|10018036
1197522000000|2007-12-13 05:00:00|975.184425|975.184425|976.17446|976.17446|979.144565|979.144565|957.363796|957.363796|12677964
1197608400000|2007-12-14 05:00:00|978.15453|978.15453|955.383726|955.383726|978.15453|978.15453|952.413621|952.413621|8744413
1197867600000|2007-12-17 05:00:00|962.313971|962.313971|930.632852|930.632852|962.313971|962.313971|928.652783|928.652783|13151034
1197954000000|2007-12-18 05:00:00|939.543167|939.543167|953.403656|953.403656|962.313971|962.313971|935.583027|935.583027|10426502
1198040400000|2007-12-19 05:00:00|945.483377|945.483377|958.353831|958.353831|964.294041|964.294041|945.483377|945.483377|10464335
1198126800000|2007-12-20 05:00:00|965.284076|965.284076|957.363796|957.363796|968.254181|968.254181|950.433551|950.433551|7852095
1198213200000|2007-12-21 05:00:00|965.284076|965.284076|971.224285|971.224285|972.21432|972.21432|958.353831|958.353831|8827032
1198472400000|2007-12-24 05:00:00|974.19439|974.19439|972.21432|972.21432|978.15453|978.15453|965.284076|965.284076|1905915
1198645200000|2007-12-26 05:00:00|973.204355|973.204355|984.09474|984.09474|984.09474|984.09474|966.274111|966.274111|4846930
1198731600000|2007-12-27 05:00:00|991.024984|991.024984|970.23425|970.23425|993.005054|993.005054|967.264146|967.264146|4928206
1198818000000|2007-12-28 05:00:00|974.19439|974.19439|980.1346|980.1346|982.11467|982.11467|963.304006|963.304006|9054506
1199077200000|2007-12-31 05:00:00|985.084775|985.084775|986.07481|986.07481|993.005054|993.005054|981.124635|981.124635|6771858
1199250000000|2008-01-02 05:00:00|974.19439|974.19439|947.463447|947.463447|980.1346|980.1346|939.543167|939.543167|13113699
1199336400000|2008-01-03 05:00:00|940.533202|940.533202|934.592992|934.592992|954.393691|954.393691|930.632852|930.632852|10708905
1199422800000|2008-01-04 05:00:00|930.632852|930.632852|884.10121|884.10121|936.573062|936.573062|881.131105|881.131105|20629825
1199682000000|2008-01-07 05:00:00|891.031454|891.031454|866.280581|866.280581|891.031454|891.031454|854.400161|854.400161|18121892
1199768400000|2008-01-08 05:00:00|867.270616|867.270616|867.270616|867.270616|888.06135|888.06135|861.330406|861.330406|18909647
1199854800000|2008-01-09 05:00:00|874.20086|874.20086|896.971664|896.971664|904.891944|904.891944|872.22079|872.22079|20493299
1199941200000|2008-01-10 05:00:00|886.08128|886.08128|898.951734|898.951734|899.941769|899.941769|879.151035|879.151035|15872761
1200027600000|2008-01-11 05:00:00|889.051385|889.051385|880.14107|880.14107|889.051385|889.051385|874.20086|874.20086|15052884
1200286800000|2008-01-14 05:00:00|894.991594|894.991594|895.981629|895.981629|899.941769|899.941769|884.10121|884.10121|14938552
1200373200000|2008-01-15 05:00:00|895.981629|895.981629|868.260651|868.260651|900.931804|900.931804|867.270616|867.270616|17219331
1200459600000|2008-01-16 05:00:00|861.330406|861.330406|839.549637|839.549637|864.300511|864.300511|819.748938|819.748938|16704414
1200546000000|2008-01-17 05:00:00|846.479882|846.479882|830.639323|830.639323|868.260651|868.260651|826.679183|826.679183|19204617
1200632400000|2008-01-18 05:00:00|841.529707|841.529707|855.390196|855.390196|875.190895|875.190895|838.559602|838.559602|16590133
1200978000000|2008-01-22 05:00:00|774.20733|774.20733|791.037925|791.037925|819.748938|819.748938|748.466422|748.466422|20476609
1201064400000|2008-01-23 05:00:00|780.14754|780.14754|847.469917|847.469917|854.400161|854.400161|762.326911|762.326911|26097515
1201150800000|2008-01-24 05:00:00|857.370266|857.370266|860.340371|860.340371|881.131105|881.131105|845.489847|845.489847|17444078
1201237200000|2008-01-25 05:00:00|863.310476|863.310476|861.330406|861.330406|895.981629|895.981629|860.340371|860.340371|19966296
1201496400000|2008-01-28 05:00:00|852.420091|852.420091|861.330406|861.330406|866.280581|866.280581|839.549637|839.549637|11749294
1201582800000|2008-01-29 05:00:00|885.091245|885.091245|881.131105|881.131105|888.06135|888.06135|867.270616|867.270616|11920437
1201669200000|2008-01-30 05:00:00|882.12114|882.12114|880.14107|880.14107|906.872014|906.872014|869.250686|869.250686|18776885
1201755600000|2008-01-31 05:00:00|906.872014|906.872014|915.782328|915.782328|927.662748|927.662748|870.240721|870.240721|22374673
1201842000000|2008-02-01 05:00:00|935.583027|935.583027|965.284076|965.284076|969.244215|969.244215|932.612922|932.612922|23276885
1202101200000|2008-02-04 05:00:00|972.21432|972.21432|967.264146|967.264146|973.204355|973.204355|951.423586|951.423586|12095917
1202187600000|2008-02-05 05:00:00|955.383726|955.383726|904.891944|904.891944|955.383726|955.383726|904.891944|904.891944|20633885
1202274000000|2008-02-06 05:00:00|904.891944|904.891944|901.921839|901.921839|928.652783|928.652783|900.931804|900.931804|11870825
1202360400000|2008-02-07 05:00:00|900.931804|900.931804|915.782328|915.782328|927.662748|927.662748|885.091245|885.091245|17087638
1202446800000|2008-02-08 05:00:00|900.931804|900.931804|914.792293|914.792293|923.702608|923.702608|898.951734|898.951734|9406409
1202706000000|2008-02-11 05:00:00|915.782328|915.782328|932.612922|932.612922|935.583027|935.583027|908.852084|908.852084|11463531
1202792400000|2008-02-12 05:00:00|935.583027|935.583027|944.493342|944.493342|954.393691|954.393691|932.612922|932.612922|10777257
1202878800000|2008-02-13 05:00:00|950.433551|950.433551|961.323936|961.323936|962.313971|962.313971|941.523237|941.523237|10494360
1202965200000|2008-02-14 05:00:00|956.373761|956.373761|960.333901|960.333901|978.15453|978.15453|956.373761|956.373761|20070391
1203051600000|2008-02-15 05:00:00|949.443516|949.443516|961.323936|961.323936|974.19439|974.19439|946.473412|946.473412|12296901
1203397200000|2008-02-19 05:00:00|968.254181|968.254181|971.224285|971.224285|983.104705|983.104705|967.264146|967.264146|19727716
1203483600000|2008-02-20 05:00:00|964.294041|964.294041|967.264146|967.264146|970.23425|970.23425|950.433551|950.433551|12900018
1203570000000|2008-02-21 05:00:00|975.184425|975.184425|950.433551|950.433551|984.09474|984.09474|945.483377|945.483377|18599271
1203656400000|2008-02-22 05:00:00|953.403656|953.403656|958.353831|958.353831|963.304006|963.304006|937.563097|937.563097|13229509
1203915600000|2008-02-25 05:00:00|966.274111|966.274111|977.164495|977.164495|980.1346|980.1346|952.413621|952.413621|13633680
1204002000000|2008-02-26 05:00:00|983.104705|983.104705|1002.905404|1002.905404|1008.845613|1008.845613|974.19439|974.19439|15878606
1204088400000|2008-02-27 05:00:00|991.024984|991.024984|1013.795788|1013.795788|1019.735998|1019.735998|991.024984|991.024984|14321904
1204174800000|2008-02-28 05:00:00|1004.885474|1004.885474|993.005054|993.005054|1010.825683|1010.825683|991.024984|991.024984|13249952
1204261200000|2008-02-29 05:00:00|981.124635|981.124635|964.294041|964.294041|988.05488|988.05488|962.313971|962.313971|9384227
1204520400000|2008-03-03 05:00:00|973.204355|973.204355|953.403656|953.403656|973.204355|973.204355|940.533202|940.533202|14894826
1204606800000|2008-03-04 05:00:00|977.164495|977.164495|992.015019|992.015019|995.975159|995.975159|965.284076|965.284076|28451324
1204693200000|2008-03-05 05:00:00|1009.835648|1009.835648|1019.735998|1019.735998|1028.646312|1028.646312|1008.845613|1008.845613|20888573
1204779600000|2008-03-06 05:00:00|1019.735998|1019.735998|1006.865544|1006.865544|1035.576557|1035.576557|1003.895439|1003.895439|19702763
1204866000000|2008-03-07 05:00:00|1002.905404|1002.905404|996.965194|996.965194|1021.716068|1021.716068|983.104705|983.104705|23087701
1205121600000|2008-03-10 04:00:00|990.034949|990.034949|984.09474|984.09474|999.935299|999.935299|975.184425|975.184425|21727545
1205208000000|2008-03-11 04:00:00|1001.915369|1001.915369|1041.516767|1041.516767|1041.516767|1041.516767|1001.915369|1001.915369|23930914
1205294400000|2008-03-12 04:00:00|1029.636347|1029.636347|1017.755928|1017.755928|1040.526732|1040.526732|1017.755928|1017.755928|12664205
1205380800000|2008-03-13 04:00:00|1004.885474|1004.885474|1008.845613|1008.845613|1017.755928|1017.755928|974.19439|974.19439|20998004
1205467200000|2008-03-14 04:00:00|1006.865544|1006.865544|978.15453|978.15453|1009.835648|1009.835648|968.254181|968.254181|15513465
1205726400000|2008-03-17 04:00:00|943.503307|943.503307|960.333901|960.333901|975.441834|975.441834|942.513272|942.513272|16356407
1205812800000|2008-03-18 04:00:00|988.05488|988.05488|1004.885474|1004.885474|1004.885474|1004.885474|970.23425|970.23425|16170519
1205899200000|2008-03-19 04:00:00|999.935299|999.935299|969.244215|969.244215|1010.825683|1010.825683|967.264146|967.264146|13797609
1205985600000|2008-03-20 04:00:00|997.955229|997.955229|1021.725968|1021.725968|1030.626382|1030.626382|987.064845|987.064845|17980377
1206331200000|2008-03-24 04:00:00|1082.1082|1082.1082|1098.938794|1098.938794|1105.869038|1105.869038|1074.18792|1074.18792|22970837
1206417600000|2008-03-25 04:00:00|1098.938794|1098.938794|1084.08827|1084.08827|1098.938794|1098.938794|1077.158025|1077.158025|18418256
1206504000000|2008-03-26 04:00:00|1084.08827|1084.08827|1062.307501|1062.307501|1084.08827|1084.08827|1054.387221|1054.387221|25787823
1206590400000|2008-03-27 04:00:00|1058.347361|1058.347361|1021.716068|1021.716068|1058.347361|1058.347361|1009.835648|1009.835648|36193734
1206676800000|2008-03-28 04:00:00|1024.686173|1024.686173|1006.865544|1006.865544|1025.676208|1025.676208|997.955229|997.955229|24434651
1206936000000|2008-03-31 04:00:00|1005.875509|1005.875509|1016.765893|1016.765893|1026.666243|1026.666243|1005.875509|1005.875509|22905890
1207022400000|2008-04-01 04:00:00|1019.735998|1019.735998|1049.437046|1049.437046|1054.387221|1054.387221|1019.735998|1019.735998|21124997
1207108800000|2008-04-02 04:00:00|1054.387221|1054.387221|1036.566592|1036.566592|1059.337396|1059.337396|1033.596487|1033.596487|20133852
1207195200000|2008-04-03 04:00:00|1024.686173|1024.686173|1055.377256|1055.377256|1059.337396|1059.337396|1024.686173|1024.686173|15197308
1207281600000|2008-04-04 04:00:00|1047.456976|1047.456976|1032.606452|1032.606452|1053.397186|1053.397186|1029.636347|1029.636347|18033551
1207540800000|2008-04-07 04:00:00|1033.596487|1033.596487|1038.546662|1038.546662|1053.397186|1053.397186|1029.636347|1029.636347|17223513
1207627200000|2008-04-08 04:00:00|1029.636347|1029.636347|1023.696138|1023.696138|1040.526732|1040.526732|1021.716068|1021.716068|15407988
1207713600000|2008-04-09 04:00:00|1021.716068|1021.716068|1008.845613|1008.845613|1026.666243|1026.666243|1004.885474|1004.885474|13038309
1207800000000|2008-04-10 04:00:00|1020.726033|1020.726033|1040.526732|1040.526732|1052.407151|1052.407151|1020.726033|1020.726033|23704505
1207886400000|2008-04-11 04:00:00|1029.636347|1029.636347|1017.755928|1017.755928|1035.576557|1035.576557|1013.795788|1013.795788|16300096
1208145600000|2008-04-14 04:00:00|1026.666243|1026.666243|1009.835648|1009.835648|1026.666243|1026.666243|1009.835648|1009.835648|17986369
1208232000000|2008-04-15 04:00:00|1028.646312|1028.646312|1025.676208|1025.676208|1028.646312|1028.646312|1015.775858|1015.775858|17510803
1208318400000|2008-04-16 04:00:00|1053.397186|1053.397186|1085.078305|1085.078305|1085.078305|1085.078305|1051.417116|1051.417116|16865045
1208404800000|2008-04-17 04:00:00|1075.177955|1075.177955|1081.118165|1081.118165|1086.068339|1086.068339|1065.277606|1065.277606|13951083
1208491200000|2008-04-18 04:00:00|1092.998584|1092.998584|1095.968689|1095.968689|1107.849108|1107.849108|1083.098235|1083.098235|13410182
1208750400000|2008-04-21 04:00:00|1094.978654|1094.978654|1095.968689|1095.968689|1100.918864|1100.918864|1083.098235|1083.098235|8868703
1208836800000|2008-04-22 04:00:00|1094.978654|1094.978654|1065.277606|1065.277606|1094.978654|1094.978654|1059.337396|1059.337396|17958368
1208923200000|2008-04-23 04:00:00|1059.337396|1059.337396|1055.377256|1055.377256|1064.287571|1064.287571|1043.496837|1043.496837|15785678
1209009600000|2008-04-24 04:00:00|1048.447011|1048.447011|1062.307501|1062.307501|1071.217815|1071.217815|1036.447788|1036.447788|12202902
1209096000000|2008-04-25 04:00:00|1059.337396|1059.337396|1062.307501|1062.307501|1064.287571|1064.287571|1037.556627|1037.556627|11260746
1209355200000|2008-04-28 04:00:00|1069.237745|1069.237745|1080.12813|1080.12813|1089.038444|1089.038444|1069.237745|1069.237745|12125402
1209441600000|2008-04-29 04:00:00|1074.18792|1074.18792|1072.20785|1072.20785|1083.098235|1083.098235|1066.267641|1066.267641|14615879
1209528000000|2008-04-30 04:00:00|1086.068339|1086.068339|1112.799283|1112.799283|1120.719563|1120.719563|1086.068339|1086.068339|18987363
1209614400000|2008-05-01 04:00:00|1113.789318|1113.789318|1120.719563|1120.719563|1125.669737|1125.669737|1103.888969|1103.888969|14360889
1209700800000|2008-05-02 04:00:00|1121.709598|1121.709598|1117.749458|1117.749458|1124.679703|1124.679703|1103.888969|1103.888969|12991773
1209960000000|2008-05-05 04:00:00|1113.789318|1113.789318|1102.898934|1102.898934|1113.789318|1113.789318|1093.988619|1093.988619|6735718
1210046400000|2008-05-06 04:00:00|1098.938794|1098.938794|1137.550157|1137.550157|1140.530162|1140.530162|1095.968689|1095.968689|18171363
1210132800000|2008-05-07 04:00:00|1128.639842|1128.639842|1102.898934|1102.898934|1128.639842|1128.639842|1098.938794|1098.938794|13591296
1210219200000|2008-05-08 04:00:00|1106.859073|1106.859073|1092.998584|1092.998584|1109.829178|1109.829178|1087.058374|1087.058374|14685708
1210305600000|2008-05-09 04:00:00|1088.048409|1088.048409|1085.078305|1085.078305|1096.958724|1096.958724|1074.18792|1074.18792|11287416
1210564800000|2008-05-12 04:00:00|1089.038444|1089.038444|1112.799283|1112.799283|1120.719563|1120.719563|1087.058374|1087.058374|9881507
1210651200000|2008-05-13 04:00:00|1118.739493|1118.739493|1129.629877|1129.629877|1137.550157|1137.550157|1110.819213|1110.819213|15643274
1210737600000|2008-05-14 04:00:00|1130.619912|1130.619912|1118.739493|1118.739493|1132.599982|1132.599982|1115.769388|1115.769388|11448655
1210824000000|2008-05-15 04:00:00|1124.679703|1124.679703|1133.590017|1133.590017|1137.550157|1137.550157|1112.799283|1112.799283|10069863
1210910400000|2008-05-16 04:00:00|1131.609947|1131.609947|1153.390716|1153.390716|1158.340891|1158.340891|1131.609947|1131.609947|10841319
1211169600000|2008-05-19 04:00:00|1144.480402|1144.480402|1144.480402|1144.480402|1177.151555|1177.151555|1143.490367|1143.490367|17436232
1211256000000|2008-05-20 04:00:00|1128.639842|1128.639842|1114.779353|1114.779353|1143.490367|1143.490367|1107.849108|1107.849108|14373426
1211342400000|2008-05-21 04:00:00|1111.809248|1111.809248|1103.888969|1103.888969|1124.679703|1124.679703|1097.948759|1097.948759|9286378
1211428800000|2008-05-22 04:00:00|1097.948759|1097.948759|1108.839143|1108.839143|1119.729528|1119.729528|1097.948759|1097.948759|8992509
1211515200000|2008-05-23 04:00:00|1100.918864|1100.918864|1078.14806|1078.14806|1100.918864|1100.918864|1067.257675|1067.257675|12752858
1211860800000|2008-05-27 04:00:00|1088.048409|1088.048409|1116.759423|1116.759423|1122.699633|1122.699633|1082.603217|1082.603217|14654846
1211947200000|2008-05-28 04:00:00|1127.649807|1127.649807|1142.500332|1142.500332|1153.390716|1153.390716|1118.739493|1118.739493|19437204
1212033600000|2008-05-29 04:00:00|1133.590017|1133.590017|1143.490367|1143.490367|1145.470436|1145.470436|1114.779353|1114.779353|16839061
1212120000000|2008-05-30 04:00:00|1135.570087|1135.570087|1133.590017|1133.590017|1137.550157|1137.550157|1122.699633|1122.699633|17667681
1212379200000|2008-06-02 04:00:00|1115.769388|1115.769388|1133.590017|1133.590017|1146.460471|1146.460471|1115.769388|1115.769388|12173906
1212465600000|2008-06-03 04:00:00|1122.699633|1122.699633|1121.709598|1121.709598|1133.590017|1133.590017|1115.769388|1115.769388|15833751
1212552000000|2008-06-04 04:00:00|1115.769388|1115.769388|1146.460471|1146.460471|1149.430576|1149.430576|1114.779353|1114.779353|16107272
1212638400000|2008-06-05 04:00:00|1139.530227|1139.530227|1178.14159|1178.14159|1185.071834|1185.071834|1139.530227|1139.530227|20677664
1212724800000|2008-06-06 04:00:00|1159.330926|1159.330926|1148.440541|1148.440541|1168.24124|1168.24124|1146.460471|1146.460471|18028878
1212984000000|2008-06-09 04:00:00|1133.590017|1133.590017|1112.799283|1112.799283|1136.560122|1136.560122|1101.908899|1101.908899|14743819
1213070400000|2008-06-10 04:00:00|1097.948759|1097.948759|1083.098235|1083.098235|1097.948759|1097.948759|1074.18792|1074.18792|13198744
1213156800000|2008-06-11 04:00:00|1094.978654|1094.978654|1081.118165|1081.118165|1116.759423|1116.759423|1079.138095|1079.138095|21260789
1213243200000|2008-06-12 04:00:00|1092.998584|1092.998584|1092.998584|1092.998584|1111.809248|1111.809248|1085.078305|1085.078305|15589883
1213329600000|2008-06-13 04:00:00|1092.998584|1092.998584|1111.809248|1111.809248|1124.679703|1124.679703|1092.998584|1092.998584|12397490
1213588800000|2008-06-16 04:00:00|1099.928829|1099.928829|1115.769388|1115.769388|1121.709598|1121.709598|1098.938794|1098.938794|8703996
1213675200000|2008-06-17 04:00:00|1114.779353|1114.779353|1104.879004|1104.879004|1122.699633|1122.699633|1102.898934|1102.898934|11763468
1213761600000|2008-06-18 04:00:00|1107.849108|1107.849108|1094.978654|1094.978654|1107.849108|1107.849108|1089.038444|1089.038444|15758472
1213848000000|2008-06-19 04:00:00|1095.968689|1095.968689|1101.908899|1101.908899|1112.799283|1112.799283|1082.1082|1082.1082|17151174
1213934400000|2008-06-20 04:00:00|1083.098235|1083.098235|1069.237745|1069.237745|1087.058374|1087.058374|1060.327431|1060.327431|17893102
1214193600000|2008-06-23 04:00:00|1068.24771|1068.24771|1077.158025|1077.158025|1085.078305|1085.078305|1066.267641|1066.267641|11685722
1214280000000|2008-06-24 04:00:00|1060.327431|1060.327431|1082.1082|1082.1082|1093.988619|1093.988619|1060.327431|1060.327431|14849653
1214366400000|2008-06-25 04:00:00|1103.888969|1103.888969|1127.649807|1127.649807|1141.510297|1141.510297|1103.888969|1103.888969|25708434
1214452800000|2008-06-26 04:00:00|1092.008549|1092.008549|1066.267641|1066.267641|1108.839143|1108.839143|1065.277606|1065.277606|16794904
1214539200000|2008-06-27 04:00:00|1058.347361|1058.347361|1076.16799|1076.16799|1084.08827|1084.08827|1055.377256|1055.377256|17219655
1214798400000|2008-06-30 04:00:00|1087.058374|1087.058374|1080.12813|1080.12813|1094.978654|1094.978654|1075.177955|1075.177955|14540910
1217476800000|2008-07-31 04:00:00|955.383726|955.383726|940.533202|940.533202|958.353831|958.353831|936.573062|936.573062|24372392
1217563200000|2008-08-01 04:00:00|950.433551|950.433551|944.493342|944.493342|960.333901|960.333901|933.602957|933.602957|8411854
1217822400000|2008-08-04 04:00:00|940.533202|940.533202|929.642817|929.642817|944.493342|944.493342|926.672713|926.672713|11496201
1217908800000|2008-08-05 04:00:00|944.493342|944.493342|969.244215|969.244215|975.679443|975.679443|935.583027|935.583027|17736974
1217995200000|2008-08-06 04:00:00|975.184425|975.184425|1014.785823|1014.785823|1021.716068|1021.716068|975.184425|975.184425|21454668
1218168000000|2008-08-08 04:00:00|1021.716068|1021.716068|1040.526732|1040.526732|1049.437046|1049.437046|1004.885474|1004.885474|24374909
1218427200000|2008-08-11 04:00:00|1028.646312|1028.646312|1056.367291|1056.367291|1066.267641|1066.267641|1028.646312|1028.646312|14037421
1218513600000|2008-08-12 04:00:00|1053.397186|1053.397186|1052.407151|1052.407151|1061.317466|1061.317466|1041.516767|1041.516767|19258153
1218686400000|2008-08-14 04:00:00|1039.536697|1039.536697|1038.546662|1038.546662|1043.496837|1043.496837|1024.686173|1024.686173|10782916
1218772800000|2008-08-15 04:00:00|1053.73677|1053.73677|1051.74671|1051.74671|1054.7318|1054.7318|1024.8809|1024.8809|11626022
1219032000000|2008-08-18 04:00:00|1051.74671|1051.74671|1029.85605|1029.85605|1051.74671|1051.74671|1024.632142|1024.632142|12901600
1219118400000|2008-08-19 04:00:00|1016.92066|1016.92066|1014.9306|1014.9306|1022.89084|1022.89084|1009.95545|1009.95545|13844328
1219204800000|2008-08-20 04:00:00|1017.91569|1017.91569|1016.92066|1016.92066|1027.368475|1027.368475|1002.99024|1002.99024|19264264
1219291200000|2008-08-21 04:00:00|1018.91072|1018.91072|1014.9306|1014.9306|1018.91072|1018.91072|999.01012|999.01012|12625789
1219377600000|2008-08-22 04:00:00|1016.92066|1016.92066|1018.91072|1018.91072|1024.8809|1024.8809|1011.94551|1011.94551|10325096
1219636800000|2008-08-25 04:00:00|1009.95545|1009.95545|1004.9803|1004.9803|1020.90078|1020.90078|1004.9803|1004.9803|15508493
1219723200000|2008-08-26 04:00:00|996.02503|996.02503|1001.00018|1001.00018|1015.92563|1015.92563|996.02503|996.02503|22751475
1219809600000|2008-08-27 04:00:00|1006.97036|1006.97036|1008.96042|1008.96042|1016.92066|1016.92066|1003.98527|1003.98527|13500504
1219896000000|2008-08-28 04:00:00|1007.96539|1007.96539|1001.00018|1001.00018|1013.93557|1013.93557|992.04491|992.04491|16593913
1219982400000|2008-08-29 04:00:00|991.04988|991.04988|966.17413|966.17413|991.04988|991.04988|960.20395|960.20395|16868234
1220328000000|2008-09-02 04:00:00|941.29838|941.29838|931.34808|931.34808|947.26856|947.26856|918.41269|918.41269|25229503
1220414400000|2008-09-03 04:00:00|933.33814|933.33814|902.49221|902.49221|933.33814|933.33814|899.50712|899.50712|19848979
1220500800000|2008-09-04 04:00:00|891.54688|891.54688|860.70095|860.70095|891.54688|891.54688|857.71586|857.71586|25150179
1220587200000|2008-09-05 04:00:00|865.6761|865.6761|898.51209|898.51209|904.48227|904.48227|860.70095|860.70095|25811729
1220846400000|2008-09-08 04:00:00|940.30335|940.30335|930.35305|930.35305|946.27353|946.27353|909.45742|909.45742|29866299
1220932800000|2008-09-09 04:00:00|919.40772|919.40772|873.63634|873.63634|919.40772|919.40772|873.63634|873.63634|33925463
1221019200000|2008-09-10 04:00:00|901.49718|901.49718|894.53197|894.53197|911.44748|911.44748|880.60155|880.60155|17696847
1221105600000|2008-09-11 04:00:00|870.65125|870.65125|875.6264|875.6264|878.61149|878.61149|847.76556|847.76556|19982633
1221192000000|2008-09-12 04:00:00|875.6264|875.6264|904.48227|904.48227|910.45245|910.45245|853.73574|853.73574|22379359
1221451200000|2008-09-15 04:00:00|871.64628|871.64628|875.6264|875.6264|891.54688|891.54688|860.70095|860.70095|19761137
1221537600000|2008-09-16 04:00:00|855.7258|855.7258|897.51706|897.51706|905.4773|905.4773|850.75065|850.75065|26173871
1221624000000|2008-09-17 04:00:00|878.61149|878.61149|881.59658|881.59658|905.4773|905.4773|870.65125|870.65125|20723475
1221710400000|2008-09-18 04:00:00|890.55185|890.55185|932.34311|932.34311|945.2785|945.2785|881.59658|881.59658|20862089
1221796800000|2008-09-19 04:00:00|965.1791|965.1791|993.03994|993.03994|998.01509|998.01509|955.2288|955.2288|25997825
1222056000000|2008-09-22 04:00:00|976.12443|976.12443|957.21886|957.21886|994.03497|994.03497|947.26856|947.26856|21723365
1222142400000|2008-09-23 04:00:00|959.20892|959.20892|926.37293|926.37293|967.16916|967.16916|924.38287|924.38287|27570999
1222228800000|2008-09-24 04:00:00|957.21886|957.21886|938.31329|938.31329|957.21886|957.21886|922.39281|922.39281|19481172
1222315200000|2008-09-25 04:00:00|945.2785|945.2785|951.24868|951.24868|956.22383|956.22383|937.31826|937.31826|23884808
1222401600000|2008-09-26 04:00:00|936.32323|936.32323|920.40275|920.40275|944.28347|944.28347|919.40772|919.40772|21763711
1222660800000|2008-09-29 04:00:00|905.4773|905.4773|865.6761|865.6761|920.40275|920.40275|856.72083|856.72083|19568649
1222747200000|2008-09-30 04:00:00|881.59658|881.59658|932.34311|932.34311|932.34311|932.34311|880.60155|880.60155|15443329
1222833600000|2008-10-01 04:00:00|917.41766|917.41766|927.36796|927.36796|935.3282|935.3282|901.49718|901.49718|18988856
1222920000000|2008-10-02 04:00:00|926.37293|926.37293|873.63634|873.63634|926.37293|926.37293|856.72083|856.72083|18266977
1223006400000|2008-10-03 04:00:00|877.61646|877.61646|840.80035|840.80035|904.48227|904.48227|834.83017|834.83017|21325563
1223265600000|2008-10-06 04:00:00|822.88981|822.88981|839.80532|839.80532|856.72083|856.72083|797.01903|797.01903|20410348
1223352000000|2008-10-07 04:00:00|824.87987|824.87987|796.024|796.024|859.70592|859.70592|796.024|796.024|20981173
1223438400000|2008-10-08 04:00:00|788.06376|788.06376|814.92957|814.92957|840.80035|840.80035|771.14825|771.14825|28670689
1223524800000|2008-10-09 04:00:00|836.82023|836.82023|750.25262|750.25262|855.7258|855.7258|726.3719|726.3719|18323887
1223611200000|2008-10-10 04:00:00|736.3222|736.3222|820.89975|820.89975|840.80035|840.80035|721.39675|721.39675|22488603
1223870400000|2008-10-13 04:00:00|860.70095|860.70095|865.6761|865.6761|912.44251|912.44251|800.00412|800.00412|22208577
1223956800000|2008-10-14 04:00:00|896.52203|896.52203|830.85005|830.85005|909.45742|909.45742|812.93951|812.93951|24434898
1224043200000|2008-10-15 04:00:00|811.94448|811.94448|751.24765|751.24765|818.90969|818.90969|746.2725|746.2725|24521108
1224129600000|2008-10-16 04:00:00|753.23771|753.23771|747.26753|747.26753|768.16316|768.16316|715.42657|715.42657|35251154
1224216000000|2008-10-17 04:00:00|740.30232|740.30232|770.15322|770.15322|796.024|796.024|726.3719|726.3719|29070230
1224475200000|2008-10-20 04:00:00|770.15322|770.15322|790.05382|790.05382|792.04388|792.04388|748.26256|748.26256|13216590
1224561600000|2008-10-21 04:00:00|765.17807|765.17807|736.3222|736.3222|773.13831|773.13831|735.32717|735.32717|13010351
1224648000000|2008-10-22 04:00:00|726.3719|726.3719|684.58064|684.58064|726.3719|726.3719|675.62537|675.62537|20331207
1224734400000|2008-10-23 04:00:00|690.55082|690.55082|690.55082|690.55082|706.4713|706.4713|668.66016|668.66016|21685347
1224820800000|2008-10-24 04:00:00|631.84405|631.84405|642.78938|642.78938|691.54585|691.54585|617.91363|617.91363|23402647
1225080000000|2008-10-27 04:00:00|631.84405|631.84405|632.83908|632.83908|668.66016|668.66016|627.86393|627.86393|26257334
1225166400000|2008-10-28 04:00:00|656.7198|656.7198|766.1731|766.1731|767.16813|767.16813|656.7198|656.7198|32131571
1225252800000|2008-10-29 04:00:00|746.2725|746.2725|730.35202|730.35202|777.11843|777.11843|716.4216|716.4216|30808576
1225339200000|2008-10-30 04:00:00|737.31723|737.31723|787.06873|787.06873|794.03394|794.03394|737.31723|737.31723|23679350
1225425600000|2008-10-31 04:00:00|806.96933|806.96933|821.89478|821.89478|843.78544|843.78544|770.15322|770.15322|18197779
1225688400000|2008-11-03 05:00:00|820.89975|820.89975|800.99915|800.99915|825.8749|825.8749|791.04885|791.04885|22831858
1225774800000|2008-11-04 05:00:00|833.83514|833.83514|833.83514|833.83514|840.80035|840.80035|811.94448|811.94448|15415347
1225861200000|2008-11-05 05:00:00|811.94448|811.94448|772.14328|772.14328|819.90472|819.90472|772.14328|772.14328|15972090
1225947600000|2008-11-06 05:00:00|770.15322|770.15322|733.33711|733.33711|770.15322|770.15322|718.41166|718.41166|18868254
1226034000000|2008-11-07 05:00:00|743.28741|743.28741|774.13334|774.13334|778.11346|778.11346|727.36693|727.36693|13673115
1226293200000|2008-11-10 05:00:00|756.2228|756.2228|762.19298|762.19298|775.12837|775.12837|747.26753|747.26753|12221343
1226379600000|2008-11-11 05:00:00|745.27747|745.27747|736.3222|736.3222|774.13334|774.13334|733.33711|733.33711|10574157
1226466000000|2008-11-12 05:00:00|739.30729|739.30729|706.4713|706.4713|766.1731|766.1731|702.49118|702.49118|14038328
1226552400000|2008-11-13 05:00:00|699.50609|699.50609|746.2725|746.2725|752.24268|752.24268|657.71483|657.71483|19518251
1226638800000|2008-11-14 05:00:00|720.40172|720.40172|692.54088|692.54088|728.36196|728.36196|678.61046|678.61046|17405823
1226898000000|2008-11-17 05:00:00|679.60549|679.60549|668.66016|668.66016|686.5707|686.5707|655.72477|655.72477|16757646
1226984400000|2008-11-18 05:00:00|668.66016|668.66016|646.7695|646.7695|669.65519|669.65519|621.89375|621.89375|18271864
1227070800000|2008-11-19 05:00:00|633.83411|633.83411|609.95339|609.95339|644.77944|644.77944|609.95339|609.95339|13980032
1227157200000|2008-11-20 05:00:00|606.9683|606.9683|582.09255|582.09255|628.85896|628.85896|580.10249|580.10249|15991113
1227243600000|2008-11-21 05:00:00|607.96333|607.96333|647.76453|647.76453|648.75956|648.75956|588.311487|588.311487|23789502
1227502800000|2008-11-24 05:00:00|614.92854|614.92854|666.6701|666.6701|683.58561|683.58561|614.92854|614.92854|19939668
1227589200000|2008-11-25 05:00:00|676.6204|676.6204|661.69495|661.69495|677.61543|677.61543|641.79435|641.79435|12748925
1227675600000|2008-11-26 05:00:00|656.7198|656.7198|715.42657|715.42657|721.39675|721.39675|639.80429|639.80429|12516128
1227848400000|2008-11-28 05:00:00|682.59058|682.59058|711.44645|711.44645|731.34705|731.34705|682.59058|682.59058|7196719
1228107600000|2008-12-01 05:00:00|667.66513|667.66513|653.73471|653.73471|683.58561|683.58561|651.74465|651.74465|15163811
1228194000000|2008-12-02 05:00:00|655.72477|655.72477|630.84902|630.84902|663.68501|663.68501|613.93351|613.93351|16604717
1228280400000|2008-12-03 05:00:00|624.87884|624.87884|650.74962|650.74962|657.71483|657.71483|600.00309|600.00309|16485257
1228366800000|2008-12-04 05:00:00|635.82417|635.82417|638.80926|638.80926|651.74465|651.74465|625.87387|625.87387|14749838
1228453200000|2008-12-05 05:00:00|624.87884|624.87884|668.66016|668.66016|670.65022|670.65022|624.87884|624.87884|8758093
1228712400000|2008-12-08 05:00:00|682.59058|682.59058|690.55082|690.55082|706.4713|706.4713|671.64525|671.64525|17579435
1228798800000|2008-12-09 05:00:00|686.5707|686.5707|709.45639|709.45639|742.29238|742.29238|669.65519|669.65519|19956496
1228885200000|2008-12-10 05:00:00|737.31723|737.31723|746.2725|746.2725|753.23771|753.23771|722.39178|722.39178|16895886
1228971600000|2008-12-11 05:00:00|754.23274|754.23274|726.3719|726.3719|762.19298|762.19298|718.41166|718.41166|14385077
1229058000000|2008-12-12 05:00:00|711.44645|711.44645|770.15322|770.15322|776.1234|776.1234|689.55579|689.55579|22912005
1229317200000|2008-12-15 05:00:00|769.15819|769.15819|763.18801|763.18801|771.14825|771.14825|737.31723|737.31723|14127221
1229403600000|2008-12-16 05:00:00|744.28244|744.28244|834.83017|834.83017|837.81526|837.81526|736.3222|736.3222|24760892
1229490000000|2008-12-17 05:00:00|806.96933|806.96933|814.92957|814.92957|824.87987|824.87987|801.99418|801.99418|18275566
1229576400000|2008-12-18 05:00:00|830.85005|830.85005|782.09358|782.09358|830.85005|830.85005|764.680555|764.680555|11751951
1229662800000|2008-12-19 05:00:00|782.09358|782.09358|775.12837|775.12837|799.00909|799.00909|766.1731|766.1731|11231032
1229922000000|2008-12-22 05:00:00|768.16316|768.16316|749.25759|749.25759|776.620915|776.620915|746.2725|746.2725|12053328
1230008400000|2008-12-23 05:00:00|753.23771|753.23771|749.25759|749.25759|765.17807|765.17807|733.33711|733.33711|12864646
1230094800000|2008-12-24 05:00:00|746.2725|746.2725|746.2725|746.2725|760.20292|760.20292|741.29735|741.29735|2914073
1230267600000|2008-12-26 05:00:00|732.34208|732.34208|752.24268|752.24268|756.2228|756.2228|732.34208|732.34208|2546322
1230526800000|2008-12-29 05:00:00|763.18801|763.18801|763.18801|763.18801|764.680555|764.680555|749.25759|749.25759|5938344
1230613200000|2008-12-30 05:00:00|763.18801|763.18801|791.04885|791.04885|796.024|796.024|763.18801|763.18801|5825932
1230699600000|2008-12-31 05:00:00|774.13334|774.13334|786.0737|786.0737|802.98921|802.98921|772.14328|772.14328|4491795
1230872400000|2009-01-02 05:00:00|773.13831|773.13831|817.91466|817.91466|824.87987|824.87987|773.13831|773.13831|9887126
1231131600000|2009-01-05 05:00:00|803.98424|803.98424|801.99418|801.99418|824.87987|824.87987|789.05879|789.05879|13504751
1231218000000|2009-01-06 05:00:00|803.98424|803.98424|835.8252|835.8252|842.79041|842.79041|791.04885|791.04885|17124131
1231304400000|2009-01-07 05:00:00|788.06376|788.06376|767.16813|767.16813|793.03891|793.03891|760.700435|760.700435|21746499
1231390800000|2009-01-08 05:00:00|746.2725|746.2725|750.25262|750.25262|754.23274|754.23274|728.36196|728.36196|16472101
1231477200000|2009-01-09 05:00:00|740.30232|740.30232|745.27747|745.27747|756.2228|756.2228|720.40172|720.40172|18047974
1231736400000|2009-01-12 05:00:00|729.35699|729.35699|730.35202|730.35202|769.15819|769.15819|722.39178|722.39178|22282963
1231822800000|2009-01-13 05:00:00|755.22777|755.22777|763.18801|763.18801|778.11346|778.11346|743.28741|743.28741|15884837
1231909200000|2009-01-14 05:00:00|747.26753|747.26753|733.33711|733.33711|748.760075|748.760075|724.38184|724.38184|9963231
1231995600000|2009-01-15 05:00:00|729.35699|729.35699|733.33711|733.33711|748.26256|748.26256|705.47627|705.47627|26572556
1232082000000|2009-01-16 05:00:00|747.26753|747.26753|741.29735|741.29735|763.18801|763.18801|725.37687|725.37687|14799385
1232427600000|2009-01-20 05:00:00|705.47627|705.47627|695.52597|695.52597|716.4216|716.4216|694.53094|694.53094|16202856
1232514000000|2009-01-21 05:00:00|704.48124|704.48124|711.44645|711.44645|717.41663|717.41663|685.57567|685.57567|23506928
1232600400000|2009-01-22 05:00:00|672.64028|672.64028|741.29735|741.29735|768.16316|768.16316|666.6701|666.6701|54993347
1232686800000|2009-01-23 05:00:00|718.41166|718.41166|768.16316|768.16316|785.07867|785.07867|712.44148|712.44148|28746431
1232946000000|2009-01-26 05:00:00|783.08861|783.08861|761.19795|761.19795|783.08861|783.08861|721.39675|721.39675|16830701
1233032400000|2009-01-27 05:00:00|758.21286|758.21286|786.0737|786.0737|796.024|796.024|757.21783|757.21783|20461251
1233118800000|2009-01-28 05:00:00|796.024|796.024|807.96436|807.96436|815.9246|815.9246|794.03394|794.03394|26351028
1233205200000|2009-01-29 05:00:00|798.01406|798.01406|764.18304|764.18304|798.01406|798.01406|760.20292|760.20292|19988722
1233291600000|2009-01-30 05:00:00|762.19298|762.19298|750.25262|750.25262|781.09855|781.09855|750.25262|750.25262|11847168
1233550800000|2009-02-02 05:00:00|746.2725|746.2725|747.26753|747.26753|753.23771|753.23771|726.3719|726.3719|17830344
1233637200000|2009-02-03 05:00:00|743.28741|743.28741|776.1234|776.1234|780.10352|780.10352|743.28741|743.28741|24876060
1233723600000|2009-02-04 05:00:00|762.19298|762.19298|789.05879|789.05879|800.99915|800.99915|756.2228|756.2228|32597171
1233810000000|2009-02-05 05:00:00|771.14825|771.14825|806.96933|806.96933|814.92957|814.92957|760.20292|760.20292|27358734
1233896400000|2009-02-06 05:00:00|815.9246|815.9246|864.68107|864.68107|879.60652|879.60652|806.96933|806.96933|41973983
1234155600000|2009-02-09 05:00:00|863.68604|863.68604|844.78047|844.78047|863.68604|863.68604|829.85502|829.85502|22059720
1234242000000|2009-02-10 05:00:00|830.85005|830.85005|807.96436|807.96436|845.7755|845.7755|798.01406|798.01406|21823904
1234328400000|2009-02-11 05:00:00|825.8749|825.8749|826.86993|826.86993|843.78544|843.78544|817.91466|817.91466|20736237
1234414800000|2009-02-12 05:00:00|805.9743|805.9743|834.83017|834.83017|835.8252|835.8252|800.00412|800.00412|22271930
1234501200000|2009-02-13 05:00:00|825.8749|825.8749|824.87987|824.87987|838.81029|838.81029|820.89975|820.89975|11412954
1234846800000|2009-02-17 05:00:00|804.97927|804.97927|768.16316|768.16316|804.97927|804.97927|760.20292|760.20292|20418396
1234933200000|2009-02-18 05:00:00|788.06376|788.06376|793.03891|793.03891|796.024|796.024|768.16316|768.16316|18514242
1235019600000|2009-02-19 05:00:00|800.99915|800.99915|759.20789|759.20789|810.94945|810.94945|756.2228|756.2228|19676339
1235106000000|2009-02-20 05:00:00|751.24765|751.24765|746.2725|746.2725|755.22777|755.22777|722.39178|722.39178|19996660
1235365200000|2009-02-23 05:00:00|762.19298|762.19298|730.35202|730.35202|775.12837|775.12837|728.36196|728.36196|19382453
1235451600000|2009-02-24 05:00:00|736.3222|736.3222|760.20292|760.20292|767.16813|767.16813|721.39675|721.39675|24625407
1235538000000|2009-02-25 05:00:00|741.29735|741.29735|759.20789|759.20789|776.1234|776.1234|741.29735|741.29735|36981045
1235624400000|2009-02-26 05:00:00|762.19298|762.19298|764.18304|764.18304|800.00412|800.00412|757.21783|757.21783|24838542
1235710800000|2009-02-27 05:00:00|752.24268|752.24268|750.25262|750.25262|764.18304|764.18304|742.29238|742.29238|23082641
1235970000000|2009-03-02 05:00:00|732.34208|732.34208|741.29735|741.29735|779.10849|779.10849|732.34208|732.34208|23513538
1236056400000|2009-03-03 05:00:00|746.2725|746.2725|774.13334|774.13334|787.06873|787.06873|746.2725|746.2725|29918333
1236142800000|2009-03-04 05:00:00|797.01903|797.01903|800.00412|800.00412|820.89975|820.89975|797.01903|797.01903|24025176
1236229200000|2009-03-05 05:00:00|801.99418|801.99418|804.97927|804.97927|820.89975|820.89975|784.08364|784.08364|27628902
1236315600000|2009-03-06 05:00:00|821.89478|821.89478|820.89975|820.89975|841.79538|841.79538|797.01903|797.01903|29391571
1236571200000|2009-03-09 04:00:00|815.9246|815.9246|770.15322|770.15322|833.83514|833.83514|769.15819|769.15819|32092507
1236657600000|2009-03-10 04:00:00|796.024|796.024|830.85005|830.85005|835.8252|835.8252|789.05879|789.05879|28819914
1236744000000|2009-03-11 04:00:00|832.84011|832.84011|861.69598|861.69598|870.65125|870.65125|827.86496|827.86496|22166589
1236830400000|2009-03-12 04:00:00|865.6761|865.6761|881.59658|881.59658|888.56179|888.56179|842.79041|842.79041|22762923
1236916800000|2009-03-13 04:00:00|894.53197|894.53197|877.61646|877.61646|904.48227|904.48227|862.193495|862.193495|31841393
1237176000000|2009-03-16 04:00:00|884.58167|884.58167|868.66119|868.66119|895.527|895.527|863.68604|863.68604|19030696
1237262400000|2009-03-17 04:00:00|861.69598|861.69598|893.53694|893.53694|895.527|895.527|858.71089|858.71089|19632504
1237348800000|2009-03-18 04:00:00|870.65125|870.65125|903.48724|903.48724|917.666417|917.666417|863.68604|863.68604|28118789
1237435200000|2009-03-19 04:00:00|886.57173|886.57173|873.63634|873.63634|895.527|895.527|859.70592|859.70592|25132855
1237521600000|2009-03-20 04:00:00|870.65125|870.65125|847.76556|847.76556|881.59658|881.59658|842.79041|842.79041|17253470
1237780800000|2009-03-23 04:00:00|875.6264|875.6264|923.38784|923.38784|924.38287|924.38287|875.6264|875.6264|27297951
1237867200000|2009-03-24 04:00:00|913.43754|913.43754|905.4773|905.4773|923.38784|923.38784|902.49221|902.49221|19207856
1237953600000|2009-03-25 04:00:00|902.49221|902.49221|896.52203|896.52203|933.33814|933.33814|881.59658|881.59658|19928071
1238040000000|2009-03-26 04:00:00|902.49221|902.49221|927.36796|927.36796|927.36796|927.36796|880.60155|880.60155|22214689
1238126400000|2009-03-27 04:00:00|925.3779|925.3779|920.40275|920.40275|926.37293|926.37293|905.4773|905.4773|13613457
1238385600000|2009-03-30 04:00:00|898.51209|898.51209|884.58167|884.58167|913.43754|913.43754|871.64628|871.64628|15612150
1238472000000|2009-03-31 04:00:00|896.52203|896.52203|890.55185|890.55185|908.959905|908.959905|888.56179|888.56179|18072924
1238558400000|2009-04-01 04:00:00|887.56676|887.56676|933.33814|933.33814|945.2785|945.2785|873.63634|873.63634|26935690
1238644800000|2009-04-02 04:00:00|958.21389|958.21389|1018.91072|1018.91072|1028.86102|1028.86102|954.23377|954.23377|44326634
1238731200000|2009-04-03 04:00:00|1006.97036|1006.97036|1023.88587|1023.88587|1023.88587|1023.88587|981.09958|981.09958|27183528
1238990400000|2009-04-06 04:00:00|984.08467|984.08467|975.1294|975.1294|995.03|995.03|957.21886|957.21886|22608026
1239076800000|2009-04-07 04:00:00|979.10952|979.10952|939.30832|939.30832|979.10952|979.10952|934.33317|934.33317|28842935
1239163200000|2009-04-08 04:00:00|941.29838|941.29838|954.23377|954.23377|958.21389|958.21389|926.37293|926.37293|22060378
1239249600000|2009-04-09 04:00:00|989.05982|989.05982|977.11946|977.11946|995.03|995.03|962.19401|962.19401|22286922
1239595200000|2009-04-13 04:00:00|985.0797|985.0797|993.03994|993.03994|997.02006|997.02006|950.25365|950.25365|15473486
1239681600000|2009-04-14 04:00:00|989.05982|989.05982|971.14928|971.14928|994.03497|994.03497|957.716375|957.716375|22855290
1239768000000|2009-04-15 04:00:00|955.2288|955.2288|954.23377|954.23377|962.19401|962.19401|937.31826|937.31826|17045758
1239854400000|2009-04-16 04:00:00|950.25365|950.25365|954.23377|954.23377|969.15922|969.15922|927.36796|927.36796|23473168
1239940800000|2009-04-17 04:00:00|946.27353|946.27353|955.2288|955.2288|961.19898|961.19898|919.40772|919.40772|17250190
1240200000000|2009-04-20 04:00:00|952.24371|952.24371|915.4276|915.4276|952.24371|952.24371|906.47233|906.47233|22582760
1240286400000|2009-04-21 04:00:00|911.44748|911.44748|913.43754|913.43754|941.29838|941.29838|896.52203|896.52203|24675323
1240372800000|2009-04-22 04:00:00|913.43754|913.43754|921.39778|921.39778|942.29341|942.29341|894.53197|894.53197|24399834
1240459200000|2009-04-23 04:00:00|927.36796|927.36796|912.44251|912.44251|942.29341|942.29341|904.48227|904.48227|21661314
1240545600000|2009-04-24 04:00:00|918.41269|918.41269|902.49221|902.49221|933.33814|933.33814|896.52203|896.52203|22255667
1240804800000|2009-04-27 04:00:00|899.50712|899.50712|909.45742|909.45742|932.34311|932.34311|889.55682|889.55682|15536932
1240891200000|2009-04-28 04:00:00|901.49718|901.49718|922.39281|922.39281|929.35802|929.35802|900.50215|900.50215|13513840
1240977600000|2009-04-29 04:00:00|970.15425|970.15425|1002.99024|1002.99024|1024.930651|1024.930651|960.20395|960.20395|42830024
1241064000000|2009-04-30 04:00:00|1039.80635|1039.80635|1051.74671|1051.74671|1068.66222|1068.66222|1028.86102|1028.86102|32915295
1241150400000|2009-05-01 04:00:00|1060.70198|1060.70198|1072.64234|1072.64234|1072.64234|1072.64234|1033.83617|1033.83617|19583035
1241409600000|2009-05-04 04:00:00|1093.53797|1093.53797|1178.11552|1178.11552|1194.036|1194.036|1090.55288|1090.55288|47963828
1241496000000|2009-05-05 04:00:00|1125.37893|1125.37893|1110.45348|1110.45348|1130.35408|1130.35408|1090.55288|1090.55288|39622453
1241582400000|2009-05-06 04:00:00|1074.6324|1074.6324|1099.50815|1099.50815|1104.4833|1104.4833|1074.6324|1074.6324|27142287
1241668800000|2009-05-07 04:00:00|1090.55288|1090.55288|1033.83617|1033.83617|1096.52306|1096.52306|1019.90575|1019.90575|31463088
1241755200000|2009-05-08 04:00:00|1046.77156|1046.77156|1038.81132|1038.81132|1059.70695|1059.70695|1019.90575|1019.90575|18522622
1242014400000|2009-05-11 04:00:00|975.1294|975.1294|1031.84611|1031.84611|1045.77653|1045.77653|975.1294|975.1294|20052082
1242100800000|2009-05-12 04:00:00|1030.85108|1030.85108|1009.95545|1009.95545|1036.82126|1036.82126|990.05485|990.05485|22283092
1242187200000|2009-05-13 04:00:00|1001.00018|1001.00018|996.02503|996.02503|1015.92563|1015.92563|925.3779|925.3779|15020244
1242273600000|2009-05-14 04:00:00|997.02006|997.02006|1024.8809|1024.8809|1031.84611|1031.84611|992.04491|992.04491|16468046
1242360000000|2009-05-15 04:00:00|1025.87593|1025.87593|997.02006|997.02006|1037.81629|1037.81629|995.03|995.03|14695317
1242619200000|2009-05-18 04:00:00|1011.94551|1011.94551|1049.75665|1049.75665|1052.74174|1052.74174|1011.94551|1011.94551|12076939
1242705600000|2009-05-19 04:00:00|1050.75168|1050.75168|1058.71192|1058.71192|1075.62743|1075.62743|1028.86102|1028.86102|16990970
1242792000000|2009-05-20 04:00:00|1088.56282|1088.56282|1046.77156|1046.77156|1088.56282|1088.56282|1039.80635|1039.80635|15213529
1242878400000|2009-05-21 04:00:00|1031.84611|1031.84611|1035.82623|1035.82623|1074.6324|1074.6324|995.03|995.03|12962902
1242964800000|2009-05-22 04:00:00|1032.84114|1032.84114|1047.76659|1047.76659|1070.65228|1070.65228|1000.00515|1000.00515|11159535
1243310400000|2009-05-26 04:00:00|1036.82126|1036.82126|1070.65228|1070.65228|1078.61252|1078.61252|1036.82126|1036.82126|13163430
1243396800000|2009-05-27 04:00:00|1095.52803|1095.52803|1086.57276|1086.57276|1117.41869|1117.41869|1078.61252|1078.61252|22310576
1243483200000|2009-05-28 04:00:00|1095.52803|1095.52803|1108.46342|1108.46342|1113.43857|1113.43857|1048.76162|1048.76162|16257388
1243569600000|2009-05-29 04:00:00|1083.58767|1083.58767|1088.56282|1088.56282|1124.3839|1124.3839|1076.62246|1076.62246|17311051
1243828800000|2009-06-01 04:00:00|1100.50318|1100.50318|1143.28947|1143.28947|1155.22983|1155.22983|1068.66222|1068.66222|20875626
1243915200000|2009-06-02 04:00:00|1122.39384|1122.39384|1082.59264|1082.59264|1133.33917|1133.33917|1079.60755|1079.60755|17563591
1244001600000|2009-06-03 04:00:00|1055.72683|1055.72683|1032.84114|1032.84114|1066.67216|1066.67216|1018.413205|1018.413205|28823560
1244088000000|2009-06-04 04:00:00|1020.90078|1020.90078|1023.88587|1023.88587|1063.68707|1063.68707|1013.94552|1013.94552|24106031
1244174400000|2009-06-05 04:00:00|1054.7318|1054.7318|1018.91072|1018.91072|1054.7318|1054.7318|1009.95545|1009.95545|13522899
1244433600000|2009-06-08 04:00:00|1010.95048|1010.95048|1015.92563|1015.92563|1021.298792|1021.298792|997.02006|997.02006|17542729
1244520000000|2009-06-09 04:00:00|1043.78647|1043.78647|1046.77156|1046.77156|1061.69701|1061.69701|1022.89084|1022.89084|22871784
1244606400000|2009-06-10 04:00:00|1061.69701|1061.69701|1038.81132|1038.81132|1073.63737|1073.63737|1029.85605|1029.85605|15001023
1244692800000|2009-06-11 04:00:00|1043.78647|1043.78647|1047.76659|1047.76659|1057.71689|1057.71689|1033.83617|1033.83617|20571300
1244779200000|2009-06-12 04:00:00|1017.91569|1017.91569|999.01012|999.01012|1024.8809|1024.8809|983.08964|983.08964|23985088
1245038400000|2009-06-15 04:00:00|972.14431|972.14431|941.29838|941.29838|972.14431|972.14431|930.35305|930.35305|30128604
1245124800000|2009-06-16 04:00:00|946.27353|946.27353|907.46736|907.46736|956.22383|956.22383|907.46736|907.46736|35487033
1245211200000|2009-06-17 04:00:00|910.45245|910.45245|917.41766|917.41766|935.576957|935.576957|897.019545|897.019545|38205328
1245297600000|2009-06-18 04:00:00|920.40275|920.40275|925.3779|925.3779|937.31826|937.31826|919.40772|919.40772|17643111
1245384000000|2009-06-19 04:00:00|927.36796|927.36796|918.41269|918.41269|941.795895|941.795895|909.45742|909.45742|21701599
1245643200000|2009-06-22 04:00:00|916.42263|916.42263|903.48724|903.48724|927.36796|927.36796|897.51706|897.51706|17655129
1245729600000|2009-06-23 04:00:00|917.41766|917.41766|919.40772|919.40772|921.39778|921.39778|903.48724|903.48724|13640547
1245816000000|2009-06-24 04:00:00|955.2288|955.2288|949.25862|949.25862|968.16419|968.16419|945.2785|945.2785|22613329
1245902400000|2009-06-25 04:00:00|937.31826|937.31826|957.21886|957.21886|962.19401|962.19401|935.3282|935.3282|13455603
1245988800000|2009-06-26 04:00:00|956.22383|956.22383|952.24371|952.24371|963.18904|963.18904|939.30832|939.30832|8806514
1246248000000|2009-06-29 04:00:00|953.23874|953.23874|950.25365|950.25365|971.14928|971.14928|945.2785|945.2785|10057814
1246334400000|2009-06-30 04:00:00|958.21389|958.21389|936.32323|936.32323|963.18904|963.18904|927.36796|927.36796|19712498
1246420800000|2009-07-01 04:00:00|943.28844|943.28844|939.30832|939.30832|955.2288|955.2288|934.33317|934.33317|17364210
1246507200000|2009-07-02 04:00:00|928.36299|928.36299|932.34311|932.34311|938.562047|938.562047|923.38784|923.38784|14592008
1246852800000|2009-07-06 04:00:00|941.29838|941.29838|930.35305|930.35305|941.29838|941.29838|902.989725|902.989725|12916259
1246939200000|2009-07-07 04:00:00|945.2785|945.2785|915.4276|915.4276|955.2288|955.2288|912.44251|912.44251|14809262
1247025600000|2009-07-08 04:00:00|920.40275|920.40275|913.43754|913.43754|926.37293|926.37293|897.51706|897.51706|19251556
1247112000000|2009-07-09 04:00:00|939.30832|939.30832|941.29838|941.29838|952.24371|952.24371|932.34311|932.34311|20785387
1247198400000|2009-07-10 04:00:00|938.31329|938.31329|963.18904|963.18904|968.16419|968.16419|938.31329|938.31329|18805322
1247457600000|2009-07-13 04:00:00|959.20892|959.20892|964.18407|964.18407|971.14928|971.14928|931.34808|931.34808|14935091
1247544000000|2009-07-14 04:00:00|969.15922|969.15922|977.11946|977.11946|978.11449|978.11449|960.20395|960.20395|10675224
1247630400000|2009-07-15 04:00:00|972.14431|972.14431|974.13437|974.13437|988.06479|988.06479|960.20395|960.20395|19978049
1247716800000|2009-07-16 04:00:00|965.1791|965.1791|980.10455|980.10455|985.0797|985.0797|947.26856|947.26856|11357267
1247803200000|2009-07-17 04:00:00|970.15425|970.15425|988.06479|988.06479|1001.99521|1001.99521|960.20395|960.20395|16189245
1248062400000|2009-07-20 04:00:00|1002.99024|1002.99024|1001.00018|1001.00018|1012.94054|1012.94054|995.03|995.03|12936104
1248148800000|2009-07-21 04:00:00|1004.9803|1004.9803|982.09461|982.09461|1012.94054|1012.94054|966.17413|966.17413|16008491
1248235200000|2009-07-22 04:00:00|969.15922|969.15922|1026.87096|1026.87096|1042.79144|1042.79144|965.1791|965.1791|17293556
1248321600000|2009-07-23 04:00:00|1027.86599|1027.86599|1026.87096|1026.87096|1043.78647|1043.78647|1017.91569|1017.91569|23843334
1248408000000|2009-07-24 04:00:00|1019.90575|1019.90575|1023.88587|1023.88587|1026.87096|1026.87096|1003.487755|1003.487755|9449531
1248667200000|2009-07-27 04:00:00|1026.87096|1026.87096|1023.88587|1023.88587|1039.80635|1039.80635|1004.9803|1004.9803|10487575
1248753600000|2009-07-28 04:00:00|1023.88587|1023.88587|1018.91072|1018.91072|1030.85108|1030.85108|1009.95545|1009.95545|9492497
1248840000000|2009-07-29 04:00:00|1011.94551|1011.94551|1004.9803|1004.9803|1012.94054|1012.94054|995.03|995.03|13218368
1248926400000|2009-07-30 04:00:00|1061.69701|1061.69701|1071.64731|1071.64731|1088.56282|1088.56282|1048.76162|1048.76162|22677816
1249012800000|2009-07-31 04:00:00|1073.63737|1073.63737|1041.79641|1041.79641|1081.59761|1081.59761|1038.81132|1038.81132|18915714
1249272000000|2009-08-03 04:00:00|1067.66719|1067.66719|1052.74174|1052.74174|1069.65725|1069.65725|1043.78647|1043.78647|12101924
1249358400000|2009-08-04 04:00:00|1048.76162|1048.76162|1041.79641|1041.79641|1051.74671|1051.74671|1033.83617|1033.83617|9768501
1249444800000|2009-08-05 04:00:00|1037.81629|1037.81629|1022.89084|1022.89084|1040.80138|1040.80138|1013.93557|1013.93557|11303988
1249531200000|2009-08-06 04:00:00|1031.84611|1031.84611|1010.95048|1010.95048|1048.76162|1048.76162|995.03|995.03|13397817
1249617600000|2009-08-07 04:00:00|1014.9306|1014.9306|1017.91569|1017.91569|1022.89084|1022.89084|995.03|995.03|8968328
1249876800000|2009-08-10 04:00:00|1015.92563|1015.92563|1015.92563|1015.92563|1022.89084|1022.89084|1001.00018|1001.00018|7048448
1249963200000|2009-08-11 04:00:00|1015.92563|1015.92563|1016.92066|1016.92066|1030.85108|1030.85108|1005.97533|1005.97533|13785378
1250049600000|2009-08-12 04:00:00|1014.9306|1014.9306|1036.82126|1036.82126|1050.75168|1050.75168|1012.94054|1012.94054|11731359
1250136000000|2009-08-13 04:00:00|1058.71192|1058.71192|1089.55785|1089.55785|1092.54294|1092.54294|1042.79144|1042.79144|22253226
1250222400000|2009-08-14 04:00:00|1082|1082|1056|1056|1100|1100|1047|1047|13179828
1250481600000|2009-08-17 04:00:00|1032|1032|1035|1035|1043|1043|1016|1016|12258116
1250568000000|2009-08-18 04:00:00|1037|1037|1040|1040|1045|1045|1021|1021|10690301
1250654400000|2009-08-19 04:00:00|1030|1030|1031|1031|1034|1034|1015|1015|12395452
1250740800000|2009-08-20 04:00:00|1019|1019|1044|1044|1048|1048|1019|1019|8083226
1250827200000|2009-08-21 04:00:00|1050|1050|1044|1044|1050|1050|1032|1032|10717496
1251086400000|2009-08-24 04:00:00|1062|1062|1078|1078|1082|1082|1051|1051|15636624
1251172800000|2009-08-25 04:00:00|1080|1080|1076|1076|1086|1086|1070|1070|10449107
1251259200000|2009-08-26 04:00:00|1083|1083|1053|1053|1083|1083|1045|1045|14305027
1251345600000|2009-08-27 04:00:00|1048|1048|1054|1054|1055|1055|1040|1040|7343664
1251432000000|2009-08-28 04:00:00|1076|1076|1078|1078|1090|1090|1065|1065|9696434
1251691200000|2009-08-31 04:00:00|1058|1058|1070|1070|1073|1073|1053|1053|10937227
1251777600000|2009-09-01 04:00:00|1086|1086|1056|1056|1119|1119|1051|1051|20230421
1251864000000|2009-09-02 04:00:00|1055|1055|1061|1061|1075|1075|1050|1050|10581965
1251950400000|2009-09-03 04:00:00|1071|1071|1072|1072|1075|1075|1053|1053|9850757
1252036800000|2009-09-04 04:00:00|1075|1075|1081|1081|1083|1083|1060|1060|10076108
1252382400000|2009-09-08 04:00:00|1100|1100|1106|1106|1115|1115|1096|1096|13409414
1252468800000|2009-09-09 04:00:00|1100|1100|1110|1110|1120|1120|1092|1092|17603903
1252555200000|2009-09-10 04:00:00|1120|1120|1113|1113|1120|1120|1089|1089|22581002
1252641600000|2009-09-11 04:00:00|1118|1118|1093|1093|1120|1120|1085|1085|14758251
1252900800000|2009-09-14 04:00:00|1088|1088|1079|1079|1088|1088|1072|1072|10951788
1252987200000|2009-09-15 04:00:00|1090|1090|1091|1091|1095|1095|1080|1080|8424817
1253073600000|2009-09-16 04:00:00|1098|1098|1100|1100|1103|1103|1085|1085|19386488
1253160000000|2009-09-17 04:00:00|1100|1100|1089|1089|1104|1104|1084|1084|19546322
1253246400000|2009-09-18 04:00:00|1087|1087|1087|1087|1100|1100|1080|1080|15002988
1253505600000|2009-09-21 04:00:00|1084|1084|1077|1077|1088|1088|1073.5|1073.5|16159017
1253592000000|2009-09-22 04:00:00|1084|1084|1088|1088|1099|1099|1077|1077|15338397
1253678400000|2009-09-23 04:00:00|1080|1080|1077|1077|1088|1088|1075|1075|16297427
1253764800000|2009-09-24 04:00:00|1080|1080|1042|1042|1084|1084|1037|1037|16017227
1253851200000|2009-09-25 04:00:00|1041|1041|1045|1045|1053|1053|1039|1039|10537565
1254110400000|2009-09-28 04:00:00|1054|1054|1070|1070|1089|1089|1049|1049|18422499
1254196800000|2009-09-29 04:00:00|1093|1093|1079|1079|1099|1099|1071.87|1071.87|18984638
1254283200000|2009-09-30 04:00:00|1100|1100|1096|1096|1107|1107|1080|1080|27449565
1254369600000|2009-10-01 04:00:00|1093|1093|1055|1055|1099|1099|1053|1053|24258312
1254456000000|2009-10-02 04:00:00|1038|1038|1035|1035|1049|1049|1018|1018|17400184
1254715200000|2009-10-05 04:00:00|1035|1035|1042|1042|1050|1050|1031.5|1031.5|12091624
1254801600000|2009-10-06 04:00:00|1044|1044|1037|1037|1057|1057|1034|1034|23505674
1254888000000|2009-10-07 04:00:00|1018|1018|1017|1017|1025|1025|1005|1005|28978095
1254974400000|2009-10-08 04:00:00|1019|1019|992|992|1020|1020|987|987|60276312
1255060800000|2009-10-09 04:00:00|997|997|1005|1005|1012|1012|997|997|28774397
1255320000000|2009-10-12 04:00:00|1009|1009|991|991|1016|1016|987|987|18451082
1255406400000|2009-10-13 04:00:00|1001|1001|1020|1020|1022|1022|993|993|32480435
1255492800000|2009-10-14 04:00:00|1048|1048|1035|1035|1048|1048|1025|1025|29421193
1255579200000|2009-10-15 04:00:00|1027|1027|1006|1006|1034|1034|1002|1002|33563078
1255665600000|2009-10-16 04:00:00|999|999|983|983|999|999|973|973|28068689
1255924800000|2009-10-19 04:00:00|995|995|993|993|1001|1001|987.5|987.5|24570204
1256011200000|2009-10-20 04:00:00|1000|1000|993|993|1003|1003|985|985|26667246
1256097600000|2009-10-21 04:00:00|997|997|1020|1020|1041|1041|992|992|40128080
1256184000000|2009-10-22 04:00:00|1012|1012|1018|1018|1028|1028|1003|1003|16077119
1256270400000|2009-10-23 04:00:00|1015|1015|1001|1001|1023|1023|1000|1000|21380107
1256529600000|2009-10-26 04:00:00|1013|1013|1002|1002|1015|1015|997|997|36695407
1256616000000|2009-10-27 04:00:00|1009|1009|987|987|1013|1013|975|975|30691027
1256702400000|2009-10-28 04:00:00|985|985|962|962|992|992|960|960|26204793
1256788800000|2009-10-29 04:00:00|978|978|991|991|996|996|973|973|15227081
1256875200000|2009-10-30 04:00:00|982|982|954|954|985|985|939|939|37968360
1257138000000|2009-11-02 05:00:00|974|974|958|958|974|974|942|942|32200415
1257224400000|2009-11-03 05:00:00|950|950|951|951|958|958|935|935|19443281
1257310800000|2009-11-04 05:00:00|956|956|968|968|978|978|956|956|22544384
1257397200000|2009-11-05 05:00:00|972|972|979|979|988|988|965|965|22594185
1257483600000|2009-11-06 05:00:00|975|975|979|979|991|991|971|971|15231909
1257742800000|2009-11-09 05:00:00|981|981|995|995|997|997|975|975|9990431
1257829200000|2009-11-10 05:00:00|1011|1011|1002|1002|1018|1018|998|998|17089736
1257915600000|2009-11-11 05:00:00|1020|1020|1045|1045|1046|1046|1012|1012|35230741
1258002000000|2009-11-12 05:00:00|1036|1036|1045|1045|1052|1052|1034|1034|20016339
1258088400000|2009-11-13 05:00:00|1043|1043|1059|1059|1062|1062|1039|1039|19701756
1258347600000|2009-11-16 05:00:00|1083|1083|1080|1080|1092|1092|1074|1074|22942898
1258434000000|2009-11-17 05:00:00|1064|1064|1069|1069|1074|1074|1053|1053|17113891
1258520400000|2009-11-18 05:00:00|1064|1064|1078|1078|1083|1083|1063|1063|9771402
1258606800000|2009-11-19 05:00:00|1054|1054|1042|1042|1063|1063|1027|1027|30733713
1258693200000|2009-11-20 05:00:00|1026|1026|1039|1039|1041|1041|1026|1026|9168509
1258952400000|2009-11-23 05:00:00|1051|1051|1051|1051|1063|1063|1047|1047|7806314
1259038800000|2009-11-24 05:00:00|1049|1049|1041|1041|1056|1056|1040|1040|8481978
1259125200000|2009-11-25 05:00:00|1050|1050|1048|1048|1052|1052|1043|1043|5773171
1259298000000|2009-11-27 05:00:00|1010|1010|1031|1031|1037|1037|1008|1008|5924823
1259557200000|2009-11-30 05:00:00|1028|1028|1039|1039|1050|1050|1026|1026|8545105
1259643600000|2009-12-01 05:00:00|1052|1052|1051|1051|1061|1061|1048|1048|10236388
1259730000000|2009-12-02 05:00:00|1043|1043|1086|1086|1086|1086|1043|1043|26319148
1259816400000|2009-12-03 05:00:00|1082|1082|1059|1059|1082|1082|1055|1055|18637544
1259902800000|2009-12-04 05:00:00|1064|1064|1080|1080|1085|1085|1064|1064|16975343
1260162000000|2009-12-07 05:00:00|1086|1086|1088|1088|1093|1093|1078|1078|13526192
1260248400000|2009-12-08 05:00:00|1078|1078|1084|1084|1091|1091|1075|1075|10102207
1260334800000|2009-12-09 05:00:00|1095|1095|1090|1090|1096|1096|1079|1079|11883104
1260421200000|2009-12-10 05:00:00|1083|1083|1093|1093|1097|1097|1073|1073|16557181
1260507600000|2009-12-11 05:00:00|1088|1088|1073|1073|1099|1099|1067|1067|10867126
1260766800000|2009-12-14 05:00:00|1078|1078|1083|1083|1090|1090|1078|1078|11616610
1260853200000|2009-12-15 05:00:00|1078|1078|1080|1080|1091|1091|1072|1072|10312519
1260939600000|2009-12-16 05:00:00|1083|1083|1084|1084|1101|1101|1080|1080|13210633
1261026000000|2009-12-17 05:00:00|1083|1083|1080|1080|1095|1095|1071|1071|15242212
1261112400000|2009-12-18 05:00:00|1109|1109|1111|1111|1124|1124|1096|1096|16244589
1261371600000|2009-12-21 05:00:00|1115|1115|1115|1115|1130|1130|1110|1110|16776030
1261458000000|2009-12-22 05:00:00|1122|1122|1129|1129|1140|1140|1118|1118|17628508
1261544400000|2009-12-23 05:00:00|1133|1133|1115|1115|1136|1136|1115|1115|8462603
1261630800000|2009-12-24 05:00:00|1134|1134|1127|1127|1134|1134|1120|1120|4289484
1261976400000|2009-12-28 05:00:00|1130|1130|1116|1116|1130|1130|1114|1114|3768888
1262062800000|2009-12-29 05:00:00|1132|1132|1124|1124|1132|1132|1121|1121|7957170
1262149200000|2009-12-30 05:00:00|1127|1127|1128|1128|1132|1132|1122|1122|5800185
1262235600000|2009-12-31 05:00:00|1126|1126|1144|1144|1149.5|1149.5|1125|1125|7414688
1262581200000|2010-01-04 05:00:00|1149|1149|1158|1158|1169|1169|1147|1147|8096389
1262667600000|2010-01-05 05:00:00|1160|1160|1153|1153|1166|1166|1145.5|1145.5|14379179
1262754000000|2010-01-06 05:00:00|1156|1156|1149|1149|1161|1161|1138|1138|13608365
1262840400000|2010-01-07 05:00:00|1141|1141|1111|1111|1144|1144|1107|1107|27346512
1262926800000|2010-01-08 05:00:00|1114|1114|1110|1110|1122|1122|1103|1103|16895230
1263186000000|2010-01-11 05:00:00|1115|1115|1104|1104|1124|1124|1088|1088|22214450
1263272400000|2010-01-12 05:00:00|1088|1088|1070|1070|1093|1093|1061|1061|20863990
1263358800000|2010-01-13 05:00:00|1071|1071|1098|1098|1101|1101|1071|1071|13482204
1263445200000|2010-01-14 05:00:00|1101|1101|1087|1087|1101|1101|1086|1086|8692897
1263531600000|2010-01-15 05:00:00|1094|1094|1060|1060|1094|1094|1056|1056|15428860
1263877200000|2010-01-19 05:00:00|1068|1068|1096|1096|1099|1099|1061|1061|14898067
1263963600000|2010-01-20 05:00:00|1090|1090|1080|1080|1091|1091|1071|1071|13609605
1264050000000|2010-01-21 05:00:00|1086|1086|1059|1059|1093|1093|1056|1056|13944218
1264136400000|2010-01-22 05:00:00|1051|1051|1009|1009|1055|1055|1009|1009|21018052
1264395600000|2010-01-25 05:00:00|1009|1009|1015|1015|1039|1039|1009|1009|20606421
1264482000000|2010-01-26 05:00:00|1016|1016|1000|1000|1018|1018|995|995|21914212
1264568400000|2010-01-27 05:00:00|1003|1003|999|999|1014|1014|994|994|22965120
1264654800000|2010-01-28 05:00:00|1018|1018|1005|1005|1020|1020|989|989|40249036
1264741200000|2010-01-29 05:00:00|1024|1024|1016|1016|1036.5|1036.5|1010|1010|30072912
1265000400000|2010-02-01 05:00:00|1014|1014|1008|1008|1029|1029|992|992|23074348
1265086800000|2010-02-02 05:00:00|1008|1008|996|996|1008|1008|990|990|18259202
1265173200000|2010-02-03 05:00:00|998|998|1006|1006|1014|1014|992|992|14830277
1265259600000|2010-02-04 05:00:00|1002|1002|968|968|1005|1005|960|960|18370646
1265346000000|2010-02-05 05:00:00|960|960|956|956|971|971|939.5|939.5|33731125
1265605200000|2010-02-08 05:00:00|970|970|961|961|974|974|943|943|25172986
1265691600000|2010-02-09 05:00:00|970|970|960|960|981.75|981.75|955|955|29316230
1265778000000|2010-02-10 05:00:00|960|960|970|970|973|973|951|951|17525596
1265864400000|2010-02-11 05:00:00|974|974|989|989|991|991|960|960|13726034
1265950800000|2010-02-12 05:00:00|979|979|971|971|985|985|965|965|13563893
1266296400000|2010-02-16 05:00:00|975|975|991|991|992|992|972|972|9532769
1266382800000|2010-02-17 05:00:00|995|995|1002|1002|1006|1006|990|990|13959305
1266469200000|2010-02-18 05:00:00|1006|1006|1006|1006|1010|1010|991|991|5163070
1266555600000|2010-02-19 05:00:00|1005|1005|1002|1002|1009|1009|992|992|8055068
1266814800000|2010-02-22 05:00:00|1003|1003|1000|1000|1009|1009|998|998|8422845
1266901200000|2010-02-23 05:00:00|1003|1003|985|985|1003|1003|977.5|977.5|18118038
1266987600000|2010-02-24 05:00:00|985|985|982|982|996|996|975|975|13237584
1267074000000|2010-02-25 05:00:00|975|975|975|975|979|979|956|956|18315776
1267160400000|2010-02-26 05:00:00|973|973|975|975|978|978|964|964|9389768
1267419600000|2010-03-01 05:00:00|991|991|995|995|999.5|999.5|989|989|13624927
1267506000000|2010-03-02 05:00:00|1002|1002|995|995|1010|1010|990|990|12071010
1267592400000|2010-03-03 05:00:00|1006|1006|986|986|1007|1007|981|981|13229463
1267678800000|2010-03-04 05:00:00|977|977|987|987|991|991|975|975|21954980
1267765200000|2010-03-05 05:00:00|999|999|1013|1013|1015|1015|996|996|17723641
1268024400000|2010-03-08 05:00:00|1019|1019|1023|1023|1025|1025|1015|1015|16149704
1268110800000|2010-03-09 05:00:00|1019|1019|1025|1025|1034|1034|1016|1016|14016894
1268197200000|2010-03-10 05:00:00|1024|1024|1034|1034|1050|1050|1021|1021|12290998
1268283600000|2010-03-11 05:00:00|1036|1036|1050|1050|1050|1050|1030|1030|18745081
1268370000000|2010-03-12 05:00:00|1045|1045|1033|1033|1049|1049|1025|1025|12629119
1268625600000|2010-03-15 04:00:00|1024|1024|1014|1014|1025|1025|1007|1007|11265693
1268712000000|2010-03-16 04:00:00|1014|1014|1029|1029|1033|1033|1011|1011|9673356
1268798400000|2010-03-17 04:00:00|1036|1036|1042|1042|1047|1047|1034|1034|12314374
1268884800000|2010-03-18 04:00:00|1046|1046|1034|1034|1048|1048|1022|1022|13981824
1268971200000|2010-03-19 04:00:00|1030|1030|1009|1009|1034|1034|1008|1008|12898149
1269230400000|2010-03-22 04:00:00|1009|1009|1018|1018|1024|1024|1004|1004|9479189
1269316800000|2010-03-23 04:00:00|1020|1020|1027|1027|1029|1029|1015|1015|19340122
1269403200000|2010-03-24 04:00:00|1023|1023|1033|1033|1041|1041|1020|1020|19698695
1269489600000|2010-03-25 04:00:00|1035|1035|1042|1042|1055|1055|1035|1035|19470287
1269576000000|2010-03-26 04:00:00|1045|1045|1036|1036|1055|1055|1032|1032|12750453
1269835200000|2010-03-29 04:00:00|1049|1049|1054|1054|1054|1054|1039|1039|11553019
1269921600000|2010-03-30 04:00:00|1057|1057|1055|1055|1062|1062|1046|1046|12009160
1270008000000|2010-03-31 04:00:00|1044|1044|1049|1049|1052|1052|1037|1037|14117761
1270094400000|2010-04-01 04:00:00|1055|1055|1060|1060|1069|1069|1051|1051|14763891
1270440000000|2010-04-05 04:00:00|1066|1066|1073|1073|1078|1078|1042|1042|7253489
1270526400000|2010-04-06 04:00:00|1074|1074|1083|1083|1084|1084|1071|1071|11816457
1270612800000|2010-04-07 04:00:00|1087|1087|1085|1085|1098|1098|1081|1081|11936933
1270699200000|2010-04-08 04:00:00|1077|1077|1062|1062|1077|1077|1058|1058|12805441
1270785600000|2010-04-09 04:00:00|1071|1071|1062|1062|1075|1075|1051|1051|13105866
1271044800000|2010-04-12 04:00:00|1067|1067|1059|1059|1069|1069|1059|1059|9899980
1271131200000|2010-04-13 04:00:00|1054|1054|1067|1067|1070|1070|1051|1051|10261843
1271217600000|2010-04-14 04:00:00|1083|1083|1125|1125|1125|1125|1082|1082|30646702
1271304000000|2010-04-15 04:00:00|1119|1119|1113|1113|1124|1124|1108|1108|9173453
1271390400000|2010-04-16 04:00:00|1099|1099|1085|1085|1101|1101|1068.75|1068.75|18171725
1271649600000|2010-04-19 04:00:00|1074|1074|1084|1084|1090|1090|1066|1066|14212382
1271736000000|2010-04-20 04:00:00|1088|1088|1090|1090|1102|1102|1083|1083|9802880
1271822400000|2010-04-21 04:00:00|1089|1089|1084|1084|1093|1093|1065|1065|15628823
1271908800000|2010-04-22 04:00:00|1068|1068|1097|1097|1098|1098|1065|1065|15815824
1271995200000|2010-04-23 04:00:00|1098|1098|1096|1096|1098|1098|1080|1080|9076723
1272254400000|2010-04-26 04:00:00|1104|1104|1099|1099|1111|1111|1095|1095|10142918
1272340800000|2010-04-27 04:00:00|1089|1089|1060|1060|1089|1089|1056|1056|27257338
1272427200000|2010-04-28 04:00:00|1074|1074|1050|1050|1075|1075|1040|1040|19735646
1272513600000|2010-04-29 04:00:00|1054|1054|1056|1056|1060|1060|1045|1045|13022287
1272600000000|2010-04-30 04:00:00|1059|1059|1059|1059|1065|1065|1045.5|1045.5|15450584
1272859200000|2010-05-03 04:00:00|1067|1067|1066|1066|1070|1070|1053|1053|7652585
1272945600000|2010-05-04 04:00:00|1060|1060|1009|1009|1060|1060|1002|1002|24852324
1273032000000|2010-05-05 04:00:00|1003|1003|996|996|1009|1009|983|983|20044045
1273118400000|2010-05-06 04:00:00|996|996|977|977|1009.25|1009.25|950|950|23946070
1273204800000|2010-05-07 04:00:00|990|990|989|989|1001|1001|966.5|966.5|26579397
1273464000000|2010-05-10 04:00:00|1020|1020|1030|1030|1035|1035|1009|1009|18143761
1273550400000|2010-05-11 04:00:00|1010|1010|1017|1017|1032|1032|1009|1009|18171284
1273636800000|2010-05-12 04:00:00|1027|1027|1023|1023|1030|1030|1018|1018|13240146
1273723200000|2010-05-13 04:00:00|1026|1026|1025|1025|1035|1035|1018|1018|21055096
1273809600000|2010-05-14 04:00:00|1013|1013|987|987|1023|1023|971|971|28096225
1274068800000|2010-05-17 04:00:00|993|993|997|997|1002|1002|966|966|12911892
1274155200000|2010-05-18 04:00:00|1000|1000|973|973|1007|1007|965|965|15893130
1274241600000|2010-05-19 04:00:00|975|975|982|982|990.5|990.5|966|966|17018278
1274328000000|2010-05-20 04:00:00|968|968|963|963|976|976|955|955|21177007
1274414400000|2010-05-21 04:00:00|950|950|979|979|987|987|944|944|15401165
1274673600000|2010-05-24 04:00:00|971|971|960|960|981|981|960|960|11426805
1274760000000|2010-05-25 04:00:00|950|950|957|957|957|957|930|930|24248305
1274846400000|2010-05-26 04:00:00|968|968|946|946|975|975|946|946|19662980
1274932800000|2010-05-27 04:00:00|960|960|989|989|991|991|960|960|13810335
1275019200000|2010-05-28 04:00:00|998|998|975|975|998|998|973|973|13449800
1275364800000|2010-06-01 04:00:00|973|973|985|985|998|998|968.75|968.75|21414744
1275451200000|2010-06-02 04:00:00|995|995|1008|1008|1008|1008|980|980|13858298
1275537600000|2010-06-03 04:00:00|1012|1012|991|991|1014|1014|985|985|26076475
1275624000000|2010-06-04 04:00:00|974|974|962|962|987|987|958|958|22816211
1275883200000|2010-06-07 04:00:00|980|980|943|943|980|980|939|939|11634175
1275969600000|2010-06-08 04:00:00|949|949|951|951|953|953|930.5|930.5|14852738
1276056000000|2010-06-09 04:00:00|959|959|956|956|980|980|953|953|16636049
1276142400000|2010-06-10 04:00:00|974|974|979|979|988|988|970|970|14853324
1276228800000|2010-06-11 04:00:00|977|977|980|980|989.5|989.5|970|970|11804602
1276488000000|2010-06-14 04:00:00|981|981|985|985|1001|1001|980|980|11076073
1276574400000|2010-06-15 04:00:00|995|995|1027|1027|1031|1031|991|991|15911956
1276660800000|2010-06-16 04:00:00|1015|1015|1031|1031|1039|1039|1011|1011|10921233
1276747200000|2010-06-17 04:00:00|1034|1034|1029|1029|1036|1036|1018|1018|8264924
1276833600000|2010-06-18 04:00:00|1024|1024|1020|1020|1034.75|1034.75|1018|1018|8883169
1277092800000|2010-06-21 04:00:00|1034|1034|1036|1036|1048|1048|1029|1029|15083502
1277179200000|2010-06-22 04:00:00|1034|1034|1009|1009|1042|1042|1007|1007|11366773
1277265600000|2010-06-23 04:00:00|1014|1014|1015|1015|1023|1023|1002|1002|9204199
1277352000000|2010-06-24 04:00:00|1012|1012|994|994|1012|1012|989|989|16327822
1277438400000|2010-06-25 04:00:00|1002|1002|1002|1002|1010|1010|995|995|7108394
1277697600000|2010-06-28 04:00:00|1005|1005|1004|1004|1014|1014|993|993|7603414
1277784000000|2010-06-29 04:00:00|993|993|981|981|993|993|969.5|969.5|15554830
1277870400000|2010-06-30 04:00:00|984|984|976|976|999|999|972|972|15960287
1277956800000|2010-07-01 04:00:00|977|977|979|979|984|984|960|960|13232805
1278043200000|2010-07-02 04:00:00|983|983|989|989|998|998|975|975|12922118
1278388800000|2010-07-06 04:00:00|971|971|984|984|999|999|971|971|19172148
1278475200000|2010-07-07 04:00:00|985|985|1000|1000|1005|1005|982|982|12953961
1278561600000|2010-07-08 04:00:00|1000|1000|1009|1009|1013|1013|992|992|13385625
1278648000000|2010-07-09 04:00:00|1009|1009|1015|1015|1018|1018|1001|1001|5183697
1278907200000|2010-07-12 04:00:00|1010|1010|1007|1007|1017|1017|1007|1007|8052756
1278993600000|2010-07-13 04:00:00|1013|1013|1014|1014|1018|1018|1007|1007|9159422
1279080000000|2010-07-14 04:00:00|1023|1023|1015|1015|1023|1023|1006|1006|15869286
1279166400000|2010-07-15 04:00:00|1009|1009|1015|1015|1017|1017|1004|1004|9778113
1279252800000|2010-07-16 04:00:00|1009|1009|992|992|1015|1015|990|990|16100724
1279512000000|2010-07-19 04:00:00|1002|1002|1013|1013|1015|1015|1001|1001|8440733
1279598400000|2010-07-20 04:00:00|1006|1006|1030|1030|1031|1031|997|997|12519062
1279684800000|2010-07-21 04:00:00|1028|1028|1010|1010|1030|1030|1007|1007|12529699
1279771200000|2010-07-22 04:00:00|1018|1018|1038|1038|1040|1040|1018|1018|13268584
1279857600000|2010-07-23 04:00:00|1038|1038|1046|1046|1050|1050|1030|1030|9313515
1280116800000|2010-07-26 04:00:00|1051|1050|1056|1055|1057|1056|1049|1048|3152328
1280203200000|2010-07-27 04:00:00|1058|1056|1045|1044|1060|1060|1045|1044|8800216
1280289600000|2010-07-28 04:00:00|1044|1046|1045|1044|1059|1059|1042|1041|6797705
1280376000000|2010-07-29 04:00:00|1046|1043|1019|1018|1051|1049|1018|1018|15680349
1280462400000|2010-07-30 04:00:00|1020|1019|1010|1009|1020|1019|1001|1000|14753520
1280721600000|2010-08-02 04:00:00|1038|1009|1028|1027|1038|1037|1017|1009|9987119
1280808000000|2010-08-03 04:00:00|1027|1026|1024|1023|1036|1031|1019|1018|10796088
1280894400000|2010-08-04 04:00:00|1025|1027|1023|1022|1031|1031|1013|1012|14190180
1280980800000|2010-08-05 04:00:00|1018|1023|1013|1012|1018|1023|1007|1006|12009834
1281067200000|2010-08-06 04:00:00|1004|1004|996|996|1007.5|1007.5|989|989|16262363
1281326400000|2010-08-09 04:00:00|1005|993|995|994|1005|1002|994|993|9582387
1281412800000|2010-08-10 04:00:00|994|990|994|993|999|998|986|985|12369454
1281499200000|2010-08-11 04:00:00|983|982|975|974|989|988|972|971|16653719
1281585600000|2010-08-12 04:00:00|974|966|978|977|985|985|966|965|15649070
1281672000000|2010-08-13 04:00:00|976|976|970|970|989|989|967|967|14237982
1281931200000|2010-08-16 04:00:00|986|965|978|977|986|985|964|963|6582905
1282017600000|2010-08-17 04:00:00|987|981|988|987|993|992|973|972|10997127
1282104000000|2010-08-18 04:00:00|993|986|979|978|993|988|973|972|10467558
1282190400000|2010-08-19 04:00:00|978|977|965|964|983|982|962|961|16109683
1282276800000|2010-08-20 04:00:00|968|965|968|965|977|977|965|965|9000426
1282536000000|2010-08-23 04:00:00|980|968|971|970|980|980|969|968|8314281
1282622400000|2010-08-24 04:00:00|963|960|955|954|963|961|947|946|13865790
1282708800000|2010-08-25 04:00:00|952|947|948|947|954|953|933|932|10752280
1282795200000|2010-08-26 04:00:00|954|946|944|943|955|949|941|940|10436918
1282881600000|2010-08-27 04:00:00|953|953|965|965|967|967|939|939|9931641
1283140800000|2010-08-30 04:00:00|980|932|945|944|980|968|940|932|10844530
1283227200000|2010-08-31 04:00:00|947|945|941|940|947|946|933|932|13653066
1283313600000|2010-09-01 04:00:00|952|947|957|956|964|963|943|942|11616721
1283400000000|2010-09-02 04:00:00|958|957|947|946|964|961|945|944|16716551
1283486400000|2010-09-03 04:00:00|946|945|977|976|977|976|946|945|9754161
1283832000000|2010-09-07 04:00:00|976|948|950|949|977|977|949|948|15023763
1283918400000|2010-09-08 04:00:00|955|950|952|951|955|953|945|944|9461295
1284004800000|2010-09-09 04:00:00|960|959|953|952|963|962|947|947|7388334
1284091200000|2010-09-10 04:00:00|951|947|949|948|955|954|944|943|7737647
1284350400000|2010-09-13 04:00:00|956|938|986|985|990|989|955|938|15234616
1284436800000|2010-09-14 04:00:00|983|980|993|992|996|995|979|978|6783445
1284523200000|2010-09-15 04:00:00|984|982|989|988|994|993|981|980|5205830
1284609600000|2010-09-16 04:00:00|987|980|997|996|999|998|982|980|10718668
1284696000000|2010-09-17 04:00:00|995|994|991|990|995|995|990|989|1599856
1284955200000|2010-09-20 04:00:00|1007|990.5|1006|1005|1007|1006|996|990.5|10823079
1285041600000|2010-09-21 04:00:00|1007|1006|992|991|1010|1009|989|988|13113734
1285128000000|2010-09-22 04:00:00|998|990|980|979|998|990|978|977|24435543
1285214400000|2010-09-23 04:00:00|964|963|966|965|966|965|962|961|2840091
1285300800000|2010-09-24 04:00:00|981|981|998|998|1001|1001|972|972|29744413
1285560000000|2010-09-27 04:00:00|997|997|989|989|997.5|997.5|988|988|12822012
1285646400000|2010-09-28 04:00:00|989|989|1009|1009|1010|1010|985|985|12306961
1285732800000|2010-09-29 04:00:00|1012|1009|1029|1028|1036|1035|1012|1008|17516199
1285819200000|2010-09-30 04:00:00|1030|1023|1015|1014|1038|1037|1013|1012|9992403
1285905600000|2010-10-01 04:00:00|1021|1021|1025|1025|1027|1027|1012|1012|11122992
1286164800000|2010-10-04 04:00:00|1034|1012|1020|1019|1034|1033|1013|1012|9973817
1286251200000|2010-10-05 04:00:00|1021|1020|1039|1038|1042|1041|1020|1020|11652265
1286337600000|2010-10-06 04:00:00|1040|1039|1030|1029|1040|1039|1027|1026|9287840
1286424000000|2010-10-07 04:00:00|1029|1030|1029|1028|1038|1031|1021|1020|6220791
1286510400000|2010-10-08 04:00:00|1033|1024|1035|1035|1038|1037|1021|1020|5149818
1286769600000|2010-10-11 04:00:00|1038|1027|1035|1034|1038|1037|1028|1027|4890898
1286856000000|2010-10-12 04:00:00|1026|1035|1028|1027|1033|1035|1016|1015|6265761
1286942400000|2010-10-13 04:00:00|1032|1027|1043|1042|1047|1046|1032|1027|9234244
1287028800000|2010-10-14 04:00:00|1048|1037|1037|1036|1049|1048|1035|1034|10687242
1287115200000|2010-10-15 04:00:00|1047|1047|1034|1034|1048|1048|1026|1026|12457112
1287374400000|2010-10-18 04:00:00|1028|1025|1031|1030|1033|1032|1023|1021|11008903
1287460800000|2010-10-19 04:00:00|1034|1028|1021|1020|1034|1030|1014|1013|10347960
1287547200000|2010-10-20 04:00:00|1029|1026|1034|1033|1038|1037|1023|1022|7702806
1287633600000|2010-10-21 04:00:00|1040|1034|1042|1041|1048|1047|1033|1030|18321862
1287720000000|2010-10-22 04:00:00|1048|1046|1059|1058|1060|1060|1041|1035|8876942
1287979200000|2010-10-25 04:00:00|1072|1065|1070|1069|1073|1073|1062|1061|12990833
1288065600000|2010-10-26 04:00:00|1069|1068|1063|1062|1069|1068|1058|1052|4666748
1288152000000|2010-10-27 04:00:00|1068|1060|1066|1065|1069|1068|1059|1058|9474350
1288238400000|2010-10-28 04:00:00|1065|1085|1079|1078|1089|1087|1065|1071|11797830
1288324800000|2010-10-29 04:00:00|1074|1074|1091|1091|1094|1094|1070|1070|13152228
1288584000000|2010-11-01 04:00:00|1092|1098|1090|1089|1099|1098|1089|1089|437883
1288670400000|2010-11-02 04:00:00|1084|1093|1085|1082|1089|1093|1081|1080|964885
1288756800000|2010-11-03 04:00:00|1090|1087|1092|1092|1094|1093|1088|1087|427375
1288843200000|2010-11-04 04:00:00|1105|1100|1125|1124|1125|1124|1099|1098|11163861
1288929600000|2010-11-05 04:00:00|1121|1117|1119|1118|1125|1123|1111|1110|8791218
1289192400000|2010-11-08 05:00:00|1115|1110|1100|1100|1115|1112|1100|1099|6448419
1289278800000|2010-11-09 05:00:00|1121|1120|1112|1111|1129|1128|1111|1110|14048636
1289365200000|2010-11-10 05:00:00|1128|1110|1123|1122|1128|1124|1113|1110|9769895
1289451600000|2010-11-11 05:00:00|1109|1106|1107|1106|1115|1114|1101|1100|9060908
1289538000000|2010-11-12 05:00:00|1101|1091|1105|1104|1109|1108|1095|1091|6891114
1289797200000|2010-11-15 05:00:00|1116|1111|1108|1107|1118|1117|1107|1106|5694774
1289883600000|2010-11-16 05:00:00|1102|1100|1088|1087|1106|1105|1083|1082|6938131
1289970000000|2010-11-17 05:00:00|1089|1083|1089|1088|1096|1095|1084|1083|6898807
1290056400000|2010-11-18 05:00:00|1101|1098|1104|1103|1110|1109|1099|1098|6631443
1290142800000|2010-11-19 05:00:00|1100|1096|1107|1107|1108|1107|1096|1095|3087704
1290402000000|2010-11-22 05:00:00|1108|1099|1113|1112|1115|1114|1097|1096|6501904
1290488400000|2010-11-23 05:00:00|1100|1099|1075|1074|1100|1099|1073|1072|8873119
1290574800000|2010-11-24 05:00:00|1089|1087|1100|1099|1101|1100|1083|1082|7919497
1290747600000|2010-11-26 05:00:00|1092|1086|1104|1090|1108|1101|1090|1086|3871343
1291006800000|2010-11-29 05:00:00|1097|1094|1087|1078|1097|1096|1072|1071|15221652
1291093200000|2010-11-30 05:00:00|1079|1077|1074|1073|1080|1079|1072|1071|14365763
1291179600000|2010-12-01 05:00:00|1099|1098|1110|1109|1113|1112|1091|1090|19284520
1291266000000|2010-12-02 05:00:00|1125|1122|1154|1153|1158|1157|1122|1121|24084605
1291352400000|2010-12-03 05:00:00|1160|1156|1197|1196|1200|1199|1156|1154|19169204
1291611600000|2010-12-06 05:00:00|1199|1195|1189|1189|1199|1197|1184|1183|6372523
1291698000000|2010-12-07 05:00:00|1198|1196|1185|1184|1200|1199|1184|1183|8253662
1291784400000|2010-12-08 05:00:00|1193|1188|1191|1191|1195|1194|1186|1185|9614874
1291870800000|2010-12-09 05:00:00|1212|1209|1205|1204|1225|1224|1204|1203|12069495
1291957200000|2010-12-10 05:00:00|1206|1201|1208|1207|1213|1212|1201|1200|7992600
1292216400000|2010-12-13 05:00:00|1211|1210|1191|1190|1218|1217|1191|1190|10312702
1292302800000|2010-12-14 05:00:00|1199|1198|1190|1189|1201|1200|1186|1185|10942674
1292389200000|2010-12-15 05:00:00|1201|1198|1212|1211|1217|1216|1198|1197|9590706
1292475600000|2010-12-16 05:00:00|1222|1221|1231|1225|1233|1232|1221|1220|8946696
1292562000000|2010-12-17 05:00:00|1250|1249|1268|1268|1273|1272|1246|1245|18318549
1292821200000|2010-12-20 05:00:00|1245|1244|1234|1233|1252|1251|1230|1229|7828573
1292907600000|2010-12-21 05:00:00|1248|1242|1240|1239|1248|1247|1233|1232|8624442
1292994000000|2010-12-22 05:00:00|1244|1240|1228|1227|1245|1244|1227|1226|6603489
1293080400000|2010-12-23 05:00:00|1232|1222|1223|1222|1232|1231|1221|1220|4831123
1293426000000|2010-12-27 05:00:00|1235|1231|1235|1225|1235|1234|1224|1223|2962278
1293512400000|2010-12-28 05:00:00|1231|1230|1226|1226|1234|1233|1221|1220|4256210
1293598800000|2010-12-29 05:00:00|1230|1228|1235|1228|1243|1242|1222|1221|6659158
1293685200000|2010-12-30 05:00:00|1234|1232|1240|1232|1242|1241|1233|1231|3381057
1293771600000|2010-12-31 05:00:00|1242|1239|1254|1254|1254|1254|1242|1239|3477261
1294030800000|2011-01-03 05:00:00|1258|1255|1258|1257|1270|1268|1255|1255|5477119
1294117200000|2011-01-04 05:00:00|1260|1258|1263|1262|1264|1262|1245|1244|7784409
1294203600000|2011-01-05 05:00:00|1255|1252|1237|1236|1255|1253|1225|1224|7638083
1294290000000|2011-01-06 05:00:00|1254|1249|1288|1287|1292|1291|1246|1245|21059475
1294376400000|2011-01-07 05:00:00|1294|1292|1310|1302|1310|1309|1289|1288|16958028
1294635600000|2011-01-10 05:00:00|1313|1308|1322|1321|1327|1326|1307|1306|12549644
1294722000000|2011-01-11 05:00:00|1344|1343|1346|1343|1351|1350|1335|1334|14712984
1294808400000|2011-01-12 05:00:00|1359|1353|1350|1349|1359|1355|1339|1338|8558066
1294894800000|2011-01-13 05:00:00|1353|1352|1338|1337|1353|1352|1328|1327|10220510
1294981200000|2011-01-14 05:00:00|1343|1342|1368|1367|1369|1368|1335|1334|12018774
1295326800000|2011-01-18 05:00:00|1368|1365|1357|1357|1383|1382|1352|1352|12056610
1295413200000|2011-01-19 05:00:00|1383|1376|1354|1353|1385|1384|1354|1353|15148807
1295499600000|2011-01-20 05:00:00|1337|1336|1327|1326|1346|1343|1322|1321|20532794
1295586000000|2011-01-21 05:00:00|1334|1331|1327|1326|1339|1338|1324|1324|17440201
1295845200000|2011-01-24 05:00:00|1335|1325|1345|1345|1349|1348|1319|1318|9867091
1295931600000|2011-01-25 05:00:00|1330|1320|1322|1320|1338|1337|1320|1320|12777673
1296018000000|2011-01-26 05:00:00|1331|1326|1323|1322|1331|1330|1322|1321|15331736
1296104400000|2011-01-27 05:00:00|1332|1330|1331|1330|1355|1354|1321|1320|19238521
1296190800000|2011-01-28 05:00:00|1346|1345|1312|1311|1347|1345|1310|1309|19553936
1296450000000|2011-01-31 05:00:00|1312|1307|1309|1308|1316|1315|1304|1303|8842868
1296536400000|2011-02-01 05:00:00|1324|1317|1328|1317|1331|1330|1319|1317|12834442
1296622800000|2011-02-02 05:00:00|1323|1322|1335|1334|1344|1343|1321|1319|10663212
1296709200000|2011-02-03 05:00:00|1338|1335|1337|1336|1342|1341|1327|1326|5873897
1296795600000|2011-02-04 05:00:00|1339|1333|1361|1360|1363|1362|1332|1331|11542686
1297054800000|2011-02-07 05:00:00|1365|1364|1365|1363|1374|1373|1360|1359|13543070
1297141200000|2011-02-08 05:00:00|1360|1353|1341|1338|1364|1360|1337|1336|9554029
1297227600000|2011-02-09 05:00:00|1329|1327|1311|1310|1340|1339|1310|1309|10093153
1297314000000|2011-02-10 05:00:00|1292|1289|1283|1282|1296|1295|1275|1274|17147173
1297400400000|2011-02-11 05:00:00|1271|1270|1294|1293|1298|1297|1265|1265|8871330
1297659600000|2011-02-14 05:00:00|1296|1293|1288|1287|1296|1295|1288|1287|6809382
1297746000000|2011-02-15 05:00:00|1276|1274|1283|1283|1287|1286|1275|1274|5932833
1297832400000|2011-02-16 05:00:00|1287|1285|1290|1289|1296|1295|1283|1281|10701235
1297918800000|2011-02-17 05:00:00|1288|1284|1307|1306|1307|1306|1283|1282|12220306
1298005200000|2011-02-18 05:00:00|1309|1307|1282|1281|1309|1307|1280|1279|13197496
1298350800000|2011-02-22 05:00:00|1276|1268|1243|1238|1276|1270|1240|1238|49983623
1298437200000|2011-02-23 05:00:00|1256|1255|1228|1227|1259|1258|1223|1222|64061713
1298523600000|2011-02-24 05:00:00|1232|1229|1212|1211|1233|1229|1202|1201|85788784
1298610000000|2011-02-25 05:00:00|1228|1225|1230|1229|1235|1235|1214|1213|64238737
1298869200000|2011-02-28 05:00:00|1231|1230|1230|1229|1238|1237|1221|1220|13617800
1298955600000|2011-03-01 05:00:00|1259|1252|1220|1219|1259|1254|1218|1217|15101738
1299042000000|2011-03-02 05:00:00|1218|1212|1220|1219|1231|1230|1212|1211|11988508
1299128400000|2011-03-03 05:00:00|1232|1230|1228|1227|1236|1235|1218|1217|14268235
1299214800000|2011-03-04 05:00:00|1241|1239|1243|1242|1250|1249|1234|1233|19637758
1299474000000|2011-03-07 05:00:00|1247|1241|1219|1218|1247|1243|1207|1207|14828777
1299560400000|2011-03-08 05:00:00|1237|1235|1237|1235|1247|1246|1235|1234|16736133
1299646800000|2011-03-09 05:00:00|1241|1237|1253|1252|1263|1262|1227|1226|25007233
1299733200000|2011-03-10 05:00:00|1224|1221|1212|1211|1226|1224|1206|1205|16909675
1299819600000|2011-03-11 05:00:00|1210|1206|1223|1222|1226|1225|1204|1204|12702108
1300075200000|2011-03-14 04:00:00|1206|1205|1216|1215|1220|1219|1205|1204|7887838
1300161600000|2011-03-15 04:00:00|1179|1175|1191|1190|1193|1192|1166|1165|13604780
1300248000000|2011-03-16 04:00:00|1182|1179|1145|1144|1188|1187|1134|1133|38428085
1300334400000|2011-03-17 04:00:00|1158|1156|1162|1161|1173|1172|1156|1155|13055470
1300420800000|2011-03-18 04:00:00|1180|1174|1175|1173|1181|1180|1159|1158|11350702
1300680000000|2011-03-21 04:00:00|1195|1187|1197|1193|1205|1204|1190|1187|14505466
1300766400000|2011-03-22 04:00:00|1195|1188|1184|1180|1195|1192|1181|1180|10432074
1300852800000|2011-03-23 04:00:00|1188|1181|1204|1203|1206|1206|1173|1172|17453141
1300939200000|2011-03-24 04:00:00|1219|1211|1228|1227|1231|1230|1204|1203|13236475
1301025600000|2011-03-25 04:00:00|1233|1230|1224|1223|1233|1232|1219|1219|9317792
1301284800000|2011-03-28 04:00:00|1236|1230|1217|1216|1236|1232|1210|1209|7128761
1301371200000|2011-03-29 04:00:00|1209|1208|1207|1206|1210|1209|1202|1201|23087561
1301457600000|2011-03-30 04:00:00|1219|1215|1210|1209|1219|1215|1203|1202|11957972
1301544000000|2011-03-31 04:00:00|1232|1230|1220|1219|1234|1232|1210|1209|11867929
1301630400000|2011-04-01 04:00:00|1223|1219|1221|1220|1228|1227|1217|1217|10088718
1301889600000|2011-04-04 04:00:00|1220|1218|1219|1218|1226|1224|1218|1217|8906475
1301976000000|2011-04-05 04:00:00|1233|1230|1247|1247|1251|1250|1231|1230|19665078
1302062400000|2011-04-06 04:00:00|1271|1268|1278|1277|1284|1283|1269|1268|12214259
1302148800000|2011-04-07 04:00:00|1273|1271|1273|1272|1281|1280|1265|1264|7964967
1302235200000|2011-04-08 04:00:00|1279|1274|1266|1265|1286|1285|1263|1263|6957560
1302494400000|2011-04-11 04:00:00|1258|1254|1253|1252|1258|1257|1243|1242|8820332
1302580800000|2011-04-12 04:00:00|1242|1237|1223|1222|1242|1237|1216|1215|8230288
1302667200000|2011-04-13 04:00:00|1234|1232|1228|1227|1237|1236|1224|1223|11074908
1302753600000|2011-04-14 04:00:00|1220|1218|1233|1232|1235|1234|1218|1217|9963496
1302840000000|2011-04-15 04:00:00|1225|1222|1222|1221|1230|1229|1214|1213|6168016
1303099200000|2011-04-18 04:00:00|1213|1208|1196|1195|1213|1208|1188|1187|11028216
1303185600000|2011-04-19 04:00:00|1203|1198|1197|1196|1203|1201|1186|1185|16744744
1303272000000|2011-04-20 04:00:00|1237|1237|1245|1244|1245|1244|1228|1226|16076546
1303358400000|2011-04-21 04:00:00|1257|1254|1255|1254|1263|1262|1252|1251|13357482
1303704000000|2011-04-25 04:00:00|1253|1246|1229|1228|1253|1251|1224|1223|10745516
1303790400000|2011-04-26 04:00:00|1240|1233|1256|1255|1256|1255|1233|1232|10441515
1303876800000|2011-04-27 04:00:00|1290|1285|1329|1328|1335|1334|1266|1265|40078668
1303963200000|2011-04-28 04:00:00|1320|1317|1342|1341|1348|1348|1316|1315|31194391
1304049600000|2011-04-29 04:00:00|1341|1332|1350|1349|1350|1349|1335|1332|14426724
1304308800000|2011-05-02 04:00:00|1353|1346|1350|1349|1357|1356|1344|1343|16539521
1304395200000|2011-05-03 04:00:00|1349|1345|1347|1346|1356|1355|1338|1338|16599651
1304481600000|2011-05-04 04:00:00|1350|1347|1348|1344|1351|1348|1332|1331|15594670
1304568000000|2011-05-05 04:00:00|1353|1347|1356|1355|1369|1368|1346|1345|16522249
1304654400000|2011-05-06 04:00:00|1369|1367|1377|1376|1389|1389|1367|1367|18730876
1304913600000|2011-05-09 04:00:00|1383|1376|1369|1368|1383|1379|1361|1360|15536640
1305000000000|2011-05-10 04:00:00|1360|1348|1376|1372|1379|1379|1356|1348|11023009
1305086400000|2011-05-11 04:00:00|1373|1370|1351|1350|1381|1380|1349|1348|11712072
1305172800000|2011-05-12 04:00:00|1354|1348|1384|1383|1394|1393|1348|1347|22264672
1305259200000|2011-05-13 04:00:00|1387|1380|1360|1359|1387|1383|1355|1354|12430014
1305518400000|2011-05-16 04:00:00|1355|1352|1348|1347|1368|1367|1347|1346|13366087
1305604800000|2011-05-17 04:00:00|1346|1343|1341|1340|1360|1359|1329|1328|19305435
1305691200000|2011-05-18 04:00:00|1353|1349|1353|1352|1361|1360|1349|1348|10608800
1305777600000|2011-05-19 04:00:00|1363|1349|1345|1344|1363|1352|1337|1336|7943510
1305864000000|2011-05-20 04:00:00|1344|1338|1341|1340|1349|1348|1332|1332|7741063
1306123200000|2011-05-23 04:00:00|1325|1322|1312|1312|1325|1324|1310|1309|14277277
1306209600000|2011-05-24 04:00:00|1320|1314|1316|1316|1336|1335|1315|1313|15402896
1306296000000|2011-05-25 04:00:00|1311|1311|1319|1318|1326|1325|1308|1307|10200951
1306382400000|2011-05-26 04:00:00|1315|1313|1333|1332|1339|1338|1313|1312|14609827
1306468800000|2011-05-27 04:00:00|1339|1334|1327|1326|1344|1343|1322|1321|9765426
1306814400000|2011-05-31 04:00:00|1361|1351|1368|1367|1375|1374|1346|1345|15312174
1306900800000|2011-06-01 04:00:00|1370|1369|1367|1366|1379|1378|1361|1360|16180137
1306987200000|2011-06-02 04:00:00|1375|1368|1370|1369|1378|1377|1366|1364|11045225
1307073600000|2011-06-03 04:00:00|1367|1367|1365|1364|1378|1377|1360|1357|7820155
1307332800000|2011-06-06 04:00:00|1364|1362|1368|1367|1380|1379|1362|1360|10104420
1307419200000|2011-06-07 04:00:00|1381|1375|1388|1387|1405|1404|1379|1375|13520344
1307505600000|2011-06-08 04:00:00|1396|1388|1371|1370|1397|1388|1365|1364|13853956
1307592000000|2011-06-09 04:00:00|1373|1372|1357|1356|1373|1372|1333|1332|13361881
1307678400000|2011-06-10 04:00:00|1347|1339|1306|1306|1347|1343|1300|1300|28199123
1307937600000|2011-06-13 04:00:00|1306|1305|1300|1299|1309|1308|1296|1296|12770101
1308024000000|2011-06-14 04:00:00|1326|1325|1331|1331|1337|1336|1326|1325|11387110
1308110400000|2011-06-15 04:00:00|1322|1320|1313|1312|1336|1335|1312|1311|17660960
1308196800000|2011-06-16 04:00:00|1310|1306|1302|1301|1316|1315|1292|1291|16212826
1308283200000|2011-06-17 04:00:00|1311|1303|1274|1273|1311|1307|1267|1266|15824816
1308542400000|2011-06-20 04:00:00|1284|1281|1290|1289|1294|1293|1281|1278|10021902
1308628800000|2011-06-21 04:00:00|1306|1305|1326|1325|1328|1327|1304|1303|12693841
1308715200000|2011-06-22 04:00:00|1315|1311|1292|1291|1315|1313|1292|1291|16153024
1308801600000|2011-06-23 04:00:00|1268|1266|1284|1283|1285|1284|1251|1250|17818273
1308888000000|2011-06-24 04:00:00|1269|1268|1241|1240|1270|1269|1237|1236|25056821
1309147200000|2011-06-27 04:00:00|1246|1239|1253|1252|1260|1259|1234|1233|26058791
1309233600000|2011-06-28 04:00:00|1263|1261|1281|1280|1283|1282|1258|1257|24506168
1309320000000|2011-06-29 04:00:00|1246|1244|1237|1236|1250|1249|1226|1225|15779019
1309406400000|2011-06-30 04:00:00|1254|1253|1260|1259|1271|1270|1246|1245|19492947
1309492800000|2011-07-01 04:00:00|1263|1261|1290|1289|1292|1291|1260|1259|16566847
1309752000000|2011-07-04 04:00:00|||||||||672656
1309838400000|2011-07-05 04:00:00|1282|1279|1272|1271|1284|1283|1263|1262|9542346
1309924800000|2011-07-06 04:00:00|1264|1262|1254|1254|1264|1262|1241|1240|19851283
1310011200000|2011-07-07 04:00:00|1264|1261|1277|1276|1286|1286|1259|1258|18384173
1310097600000|2011-07-08 04:00:00|1262|1259|1263|1262|1265|1264|1241|1234|13411137
1310356800000|2011-07-11 04:00:00|1250|1244|1238|1237|1257|1256|1235|1234|9505326
1310443200000|2011-07-12 04:00:00|1232|1229|1224|1224|1233|1232|1213|1212|15973832
1310529600000|2011-07-13 04:00:00|1249|1246|1244|1243|1269|1268|1241|1240|16105747
1310616000000|2011-07-14 04:00:00|1243|1238|1216|1215|1243|1241|1210|1209|15735849
1310702400000|2011-07-15 04:00:00|1228|1225|1222|1222|1232|1231|1211|1210|10368576
1310961600000|2011-07-18 04:00:00|1217|1214|1215|1214|1218|1217|1204|1203|8706256
1311048000000|2011-07-19 04:00:00|1212|1209|1223|1222|1228|1227|1201|1200|13018623
1311134400000|2011-07-20 04:00:00|1246|1245|1247|1247|1254|1253|1237|1236|8448348
1311220800000|2011-07-21 04:00:00|1257|1248|1258|1257|1268|1267|1243|1242|7953026
1311307200000|2011-07-22 04:00:00|1265|1258|1298|1297|1298|1298|1260|1258|14013209
1311566400000|2011-07-25 04:00:00|1276|1275|1276|1275|1282|1282|1261|1260|19047701
1311652800000|2011-07-26 04:00:00|1282|1280|1290|1289|1305|1304|1280|1280|12837757
1311739200000|2011-07-27 04:00:00|1285|1279|1257|1257|1287|1284|1254|1253|15350307
1311825600000|2011-07-28 04:00:00|1252|1250|1232|1232|1271|1270|1229|1228|25439754
1311912000000|2011-07-29 04:00:00|1235|1222|1236|1235|1243|1242|1224|1221|19680451
1312171200000|2011-08-01 04:00:00|1261|1260|1253|1252|1269|1268|1234|1233|17625256
1312257600000|2011-08-02 04:00:00|1243|1239|1225|1221|1246|1245|1220|1219|11895741
1312344000000|2011-08-03 04:00:00|1221|1215|1216|1215|1225|1224|1193|1192|18621314
1312430400000|2011-08-04 04:00:00|1201|1200|1159|1158|1214|1213|1158|1157|26197571
1312516800000|2011-08-05 04:00:00|1158|1150|1154|1153|1169|1169|1119|1118|21627849
1312776000000|2011-08-08 04:00:00|1125|1118|1094|1093|1131|1130|1085|1084|17724974
1312862400000|2011-08-09 04:00:00|1109|1107|1153|1147|1153|1151|1088|1087|21012684
1312948800000|2011-08-10 04:00:00|1128|1125|1108|1104|1145|1138|1106|1104|18732917
1313035200000|2011-08-11 04:00:00|1131|1125|1151|1151|1169|1168|1124|1121|16206669
1313121600000|2011-08-12 04:00:00|1143|1142|1144|1143|1155|1154|1134|1133|8482577
1313380800000|2011-08-15 04:00:00|1163|1156|1167|1166|1172|1171|1157|1155|5018450
1313467200000|2011-08-16 04:00:00|1150|1146|1153|1152|1168|1167|1141|1140|11066124
1313553600000|2011-08-17 04:00:00|1159|1153|1151|1150|1160|1159|1136|1135|9059165
1313640000000|2011-08-18 04:00:00|1120|1118|1105|1104|1120|1119|1076|1075|18299488
1313726400000|2011-08-19 04:00:00|1101|1094|1094|1093|1122|1121|1091|1090|10732288
1313985600000|2011-08-22 04:00:00|1126|1120|1125|1124|1131|1130|1105|1104|15595641
1314072000000|2011-08-23 04:00:00|1142|1138|1185|1185|1189|1188|1139|1138|15820931
1314158400000|2011-08-24 04:00:00|1181|1176|1172|1172|1181|1179|1154|1153|13607362
1314244800000|2011-08-25 04:00:00|1170|1162|1139|1134|1179|1179|1132|1131|17338137
1314331200000|2011-08-26 04:00:00|1146|1144|1182|1182|1186|1185|1146|1144|8860186
1314590400000|2011-08-29 04:00:00|1200|1193|1213|1212|1213|1212|1190|1189|7745826
1314676800000|2011-08-30 04:00:00|1203|1197|1197|1196|1206|1205|1190|1189|7559795
1314763200000|2011-08-31 04:00:00|1207|1202|1197|1196|1208|1207|1189|1188|9603323
1314849600000|2011-09-01 04:00:00|1198|1191|1189|1189|1206|1205|1187|1186|8810359
1314936000000|2011-09-02 04:00:00|1172|1168|1167|1166|1180|1179|1158|1157|10325777
1315281600000|2011-09-06 04:00:00|1139|1133|1154|1153|1155|1154|1132|1131|12244794
1315368000000|2011-09-07 04:00:00|1184|1180|1205|1204|1205|1204|1179|1178|11457864
1315454400000|2011-09-08 04:00:00|1194|1187|1201|1200|1210|1209|1186|1185|15559867
1315540800000|2011-09-09 04:00:00|1195|1192|1190|1189|1208|1207|1181|1180|14168939
1315800000000|2011-09-12 04:00:00|1179|1171|1196|1192|1199|1198|1171|1170|12138910
1315886400000|2011-09-13 04:00:00|1187|1186|1196|1195|1198|1197|1179|1178|11086700
1315972800000|2011-09-14 04:00:00|1183|1182|1182|1181|1193|1192|1161|1160|17215894
1316059200000|2011-09-15 04:00:00|1207|1199|1212|1211|1220|1219|1203|1199|15313909
1316145600000|2011-09-16 04:00:00|1235|1230|1242|1241|1251|1250|1226|1226|13209552
1316404800000|2011-09-19 04:00:00|1216|1211|1224|1221|1229|1229|1202|1201|6823606
1316491200000|2011-09-20 04:00:00|1225|1220|1215|1212|1229|1228|1212|1211|10009190
1316577600000|2011-09-21 04:00:00|1226|1221|1192|1191|1231|1230|1191|1191|11852138
1316664000000|2011-09-22 04:00:00|1153|1150|1153|1152|1164|1163|1140|1139|23528152
1316750400000|2011-09-23 04:00:00|1133|1132|1169|1169|1170|1169|1133|1132|20738112
1317009600000|2011-09-26 04:00:00|1162|1160|1157|1157|1165|1164|1131|1130|17154948
1317096000000|2011-09-27 04:00:00|1182|1174|1202|1200|1216|1215|1177|1174|17116251
1317182400000|2011-09-28 04:00:00|1200|1197|1177|1177|1200|1198|1177|1177|10859816
1317268800000|2011-09-29 04:00:00|1197|1191|1182|1179|1199|1198|1164|1163|9791315
1317355200000|2011-09-30 04:00:00|1170|1162|1143|1142|1180|1180|1138|1138|14567077
1317614400000|2011-10-03 04:00:00|1140|1135|1132|1131|1166|1165|1132|1131|15058929
1317700800000|2011-10-04 04:00:00|1130|1126|1173|1173|1176|1175|1127|1126|19241287
1317787200000|2011-10-05 04:00:00|1167|1161|1182|1182|1182|1182|1154|1151|10688787
1317873600000|2011-10-06 04:00:00|1177|1173|1183|1182|1184|1183|1156|1155|15230698
1317960000000|2011-10-07 04:00:00|1185|1181|1180|1179|1188|1187|1161|1161|15083831
1318219200000|2011-10-10 04:00:00|1193|1192|1202|1201|1204|1203|1191|1190|10983518
1318305600000|2011-10-11 04:00:00|1195|1190|1187|1186|1197|1196|1185|1185|7740940
1318392000000|2011-10-12 04:00:00|1200|1197|1215|1214|1222|1221|1197|1196|10034085
1318478400000|2011-10-13 04:00:00|1201|1196|1216|1215|1218|1217|1195|1194|14060995
1318564800000|2011-10-14 04:00:00|1230|1222|1229|1228|1233|1232|1218|1217|8384041
1318824000000|2011-10-17 04:00:00|1221|1219|1202|1201|1221|1219|1195|1194|8861977
1318910400000|2011-10-18 04:00:00|1205|1200|1221|1220|1225|1224|1195|1194|7464496
1318996800000|2011-10-19 04:00:00|1220|1212|1211|1211|1229|1228|1206|1205|7854874
1319083200000|2011-10-20 04:00:00|1202|1200|1182|1181|1202|1201|1165|1164|8382923
1319169600000|2011-10-21 04:00:00|1200|1197|1218|1218|1220|1219|1200|1197|6783321
1319428800000|2011-10-24 04:00:00|1220|1219|1245|1245|1249|1248|1220|1219|6548219
1319515200000|2011-10-25 04:00:00|1232|1231|1221|1221|1236|1235|1219|1218|8164656
1319601600000|2011-10-26 04:00:00|1237|1233|1227|1222|1243|1243|1212|1212|15533233
1319688000000|2011-10-27 04:00:00|1269|1268|1295|1294|1306|1305|1264|1263|26127165
1319774400000|2011-10-28 04:00:00|1281|1276|1275|1274|1286|1285|1272|1271|12522660
1320033600000|2011-10-31 04:00:00|1270|1268|1263|1262|1275|1274|1256|1255|8403380
1320120000000|2011-11-01 04:00:00|1239|1234|1246|1245|1255|1254|1223|1221|13901835
1320206400000|2011-11-02 04:00:00|1259|1258|1272|1271|1274|1273|1251|1251|10221114
1320292800000|2011-11-03 04:00:00|1290|1285|1290|1289|1293|1292|1264|1263|11523713
1320379200000|2011-11-04 04:00:00|1287|1284|1299|1298|1306|1305|1285|1284|9449375
1320642000000|2011-11-07 05:00:00|1293|1283|1300|1299|1301|1300|1281|1280|7312364
1320728400000|2011-11-08 05:00:00|1296|1290|1293|1292|1299|1297|1273|1272|7285410
1320814800000|2011-11-09 05:00:00|1260|1255|1247|1247|1266|1265|1243|1242|10296477
1320901200000|2011-11-10 05:00:00|1256|1255|1266|1265|1275|1274|1253|1252|15062914
1320987600000|2011-11-11 05:00:00|1270|1269|1296|1295|1302|1301|1270|1269|11692401
1321246800000|2011-11-14 05:00:00|1297|1296|1300|1300|1309|1308|1294|1292|8527065
1321333200000|2011-11-15 05:00:00|1297|1292|1309|1308|1309|1308|1286|1286|9454111
1321419600000|2011-11-16 05:00:00|1299|1295|1276|1275|1302|1301|1274|1273|12440458
1321506000000|2011-11-17 05:00:00|1292|1286|1273|1273|1292|1286|1261|1261|12455957
1321592400000|2011-11-18 05:00:00|1270|1264|1266|1265|1271|1270|1248|1247|10121557
1321851600000|2011-11-21 05:00:00|1254|1246|1257|1256|1262|1261|1237|1236|14627871
1321938000000|2011-11-22 05:00:00|1255|1248|1255|1254|1264|1263|1249|1248|15247253
1322024400000|2011-11-23 05:00:00|1240|1233|1222|1219|1241|1240|1215|1214|11063326
1322197200000|2011-11-25 05:00:00|1204|1203|1217|1207|1225|1219|1202|1200|4552264
1322456400000|2011-11-28 05:00:00|1238|1233|1257|1256|1258|1257|1238|1233|10862034
1322542800000|2011-11-29 05:00:00|1252|1248|1242|1241|1255|1254|1240|1239|8970551
1322629200000|2011-11-30 05:00:00|1276|1272|1294|1292|1296|1295|1273|1271|15952718
1322715600000|2011-12-01 05:00:00|1295|1294|1324|1323|1327|1326|1295|1293|9104175
1322802000000|2011-12-02 05:00:00|1327|1325|1311|1310|1337|1335|1310|1309|8518733
1323061200000|2011-12-05 05:00:00|1331|1324|1323|1322|1331|1329|1313|1312|14875016
1323147600000|2011-12-06 05:00:00|1307|1304|1294|1294|1314|1313|1292|1292|13360916
1323234000000|2011-12-07 05:00:00|1294|1286|1320|1320|1328|1327|1286|1285|11277340
1323320400000|2011-12-08 05:00:00|1308|1304|1295|1294|1321|1320|1292|1291|7783932
1323406800000|2011-12-09 05:00:00|1283|1276|1308|1307|1319|1318|1273|1272|12131967
1323666000000|2011-12-12 05:00:00|1292|1286|1292|1291|1294|1293|1273|1272|9424392
1323752400000|2011-12-13 05:00:00|1300|1292|1272|1271|1303|1302|1261|1260|11804059
1323838800000|2011-12-14 05:00:00|1269|1264|1256|1255|1280|1279|1255|1254|9194735
1323925200000|2011-12-15 05:00:00|1273|1267|1250|1250|1273|1268|1244|1243|7162460
1324011600000|2011-12-16 05:00:00|1251|1248|1276|1275|1280|1279|1248|1243|13149633
1324270800000|2011-12-19 05:00:00|1271|1264|1236|1233|1277|1275|1231|1231|8900098
1324357200000|2011-12-20 05:00:00|1262|1260|1265|1265|1280|1279|1257|1256|12742425
1324443600000|2011-12-21 05:00:00|1288|1287|1273|1273|1295|1294|1253|1252|15440900
1324530000000|2011-12-22 05:00:00|1281|1274|1292|1291|1293|1292|1275|1274|5435593
1324616400000|2011-12-23 05:00:00|1290|1285|1293|1292|1295|1294|1277|1276|3480797
1324962000000|2011-12-27 05:00:00|1298|1291|1304|1303|1316|1315|1287|1286|4015783
1325048400000|2011-12-28 05:00:00|1301|1290|1293|1293|1309|1308|1291|1290|5967205
1325134800000|2011-12-29 05:00:00|1297|1294|1305|1300|1305|1304|1290|1289|3689562
1325221200000|2011-12-30 05:00:00|1306|1303|1290|1288|1310|1309|1289|1288|3757061
1325566800000|2012-01-03 05:00:00|1309|1306|1327|1326|1335|1334|1308|1304|7772563
1325653200000|2012-01-04 05:00:00|1316|1314|1316|1315|1321|1320|1305|1304|6652700
1325739600000|2012-01-05 05:00:00|1320|1313|1327|1326|1328|1327|1315|1313|9931748
1325826000000|2012-01-06 05:00:00|1331|1325|1318|1317|1333|1326|1310|1309|7565371
1326085200000|2012-01-09 05:00:00|1321|1316|1337|1336|1339|1338|1314|1312|7061906
1326171600000|2012-01-10 05:00:00|1352|1345|1377|1376|1382|1381|1348|1345|14789113
1326258000000|2012-01-11 05:00:00|1360|1357|1367|1366|1370|1369|1359|1357|10665958
1326344400000|2012-01-12 05:00:00|1375|1369|1385|1383|1398|1397|1370|1369|11687791
1326430800000|2012-01-13 05:00:00|1380|1370|1375|1375|1380|1379|1360|1359|8882040
1326776400000|2012-01-17 05:00:00|1374|1367|1348|1347|1375|1373|1343|1342|12852351
1326862800000|2012-01-18 05:00:00|1370|1368|1381|1381|1394|1393|1363|1362|13131734
1326949200000|2012-01-19 05:00:00|1388|1387|1426|1425|1427|1426|1388|1386|13244218
1327035600000|2012-01-20 05:00:00|1421|1419|1398|1398|1426|1425|1395|1394|12215214
1327294800000|2012-01-23 05:00:00|1406|1403|1400|1400|1415|1414|1389|1388|9442595
1327381200000|2012-01-24 05:00:00|1392|1390|1395|1393|1404|1404|1386|1385|8693857
1327467600000|2012-01-25 05:00:00|1403|1402|1416|1415|1418|1417|1391|1390|8609976
1327554000000|2012-01-26 05:00:00|1431|1423|1424|1423|1443|1442|1421|1420|13383351
1327640400000|2012-01-27 05:00:00|1406|1398|1413|1412|1419|1418|1405|1398|10244934
1327899600000|2012-01-30 05:00:00|1391|1390|1399|1399|1424|1402|1385|1385|8884513
1327986000000|2012-01-31 05:00:00|1416|1408|1410|1409|1419|1417|1400|1399|6206027
1328072400000|2012-02-01 05:00:00|1421|1413|1419|1419|1429|1427|1410|1409|8147739
1328158800000|2012-02-02 05:00:00|1420|1413|1392|1391|1422|1421|1391|1390|10757104
1328245200000|2012-02-03 05:00:00|1383|1382|1404|1403|1406|1405|1381|1380|9984672
1328504400000|2012-02-06 05:00:00|1402|1397|1399|1399|1404|1403|1391|1390|8814130
1328590800000|2012-02-07 05:00:00|1397|1386|1405|1405|1414|1413|1389|1384|5995470
1328677200000|2012-02-08 05:00:00|1404|1400|1420|1419|1426|1425|1404|1400|6759363
1328763600000|2012-02-09 05:00:00|1425|1420|1428|1427|1432|1431|1408|1407|8517527
1328850000000|2012-02-10 05:00:00|1406|1400|1385|1385|1409|1408|1380|1379|7624293
1329109200000|2012-02-13 05:00:00|1408|1407|1413|1413|1416|1415|1400|1399|10447267
1329195600000|2012-02-14 05:00:00|1410|1404|1420|1419|1420|1420|1406|1404|10262789
1329282000000|2012-02-15 05:00:00|1429|1427|1434|1434|1446|1445|1425|1421|11750968
1329368400000|2012-02-16 05:00:00|1435|1427|1453|1451|1458|1457|1431|1427|7331755
1329454800000|2012-02-17 05:00:00|1466|1461|1464|1463|1477|1476|1456|1455|7711585
1329800400000|2012-02-21 05:00:00|1461|1460|1438|1437|1468|1467|1434|1433|9068293
1329886800000|2012-02-22 05:00:00|1442|1438|1448|1447|1450|1450|1431|1430|6867375
1329973200000|2012-02-23 05:00:00|1433|1431|1415|1414|1433|1431|1411|1410|9040304
1330059600000|2012-02-24 05:00:00|1425|1416|1437|1436|1440|1439|1421|1416|7109287
1330318800000|2012-02-27 05:00:00|1433|1424|1440|1439|1446|1445|1419|1418|5202080
1330405200000|2012-02-28 05:00:00|1454|1440|1469|1468|1469|1468|1445|1440|6634013
1330491600000|2012-02-29 05:00:00|1478|1474|1452|1450|1480|1479|1450|1449|9657482
1330578000000|2012-03-01 05:00:00|1459|1452|1463|1463|1468|1467|1443|1442|5911604
1330664400000|2012-03-02 05:00:00|1455|1453|1461|1457|1464|1463|1449|1448|5879849
1330923600000|2012-03-05 05:00:00|1443|1437|1435|1434|1451|1450|1424|1423|6417527
1331010000000|2012-03-06 05:00:00|1432|1425|1416|1415|1434|1433|1411|1410|7008191
1331096400000|2012-03-07 05:00:00|1426|1421|1441|1441|1445|1444|1424|1421|8491522
1331182800000|2012-03-08 05:00:00|1449|1445|1461|1460|1462|1461|1447|1445|4989976
1331269200000|2012-03-09 05:00:00|1469|1464|1460|1460|1473|1464|1455|1451|5392930
1331524800000|2012-03-12 04:00:00|1461|1456|1440|1439|1461|1460|1435|1434|6485578
1331611200000|2012-03-13 04:00:00|1464|1460|1486|1485|1486|1486|1456|1455|6578142
1331697600000|2012-03-14 04:00:00|1494|1487|1483|1482|1511|1510|1480|1480|6302784
1331784000000|2012-03-15 04:00:00|1495|1491|1494|1493|1502|1501|1481|1480|6422076
1331870400000|2012-03-16 04:00:00|1491|1490|1480|1479|1494|1492|1477|1476|4911829
1332129600000|2012-03-19 04:00:00|1499|1497|1518|1517|1527|1526|1486|1482|6786581
1332216000000|2012-03-20 04:00:00|1508|1501|1496|1495|1508|1506|1484|1483|4939586
1332302400000|2012-03-21 04:00:00|1540|1536|1521|1520|1543|1540|1515|1514|6779708
1332388800000|2012-03-22 04:00:00|1506|1505|1504|1503|1517|1516|1499|1498|5713206
1332475200000|2012-03-23 04:00:00|1514|1510|1501|1500|1514|1512|1497|1496|6464806
1332734400000|2012-03-26 04:00:00|1507|1503|1537|1536|1540|1539|1499|1498|8688495
1332820800000|2012-03-27 04:00:00|1546|1539|1536|1535|1551|1550|1535|1534|5593472
1332907200000|2012-03-28 04:00:00|1528|1523|1521|1519|1539|1538|1512|1512|9667742
1332993600000|2012-03-29 04:00:00|1505|1504|1507|1506|1510|1509|1497|1496|6783130
1333080000000|2012-03-30 04:00:00|1524|1516|1528|1527|1541|1540|1514|1513|6486172
1333339200000|2012-04-02 04:00:00|1527|1519|1541|1540|1552|1552|1514|1510|6620794
1333425600000|2012-04-03 04:00:00|1540|1535|1522|1521|1549|1548|1518|1517|7832622
1333512000000|2012-04-04 04:00:00|1519|1510|1501|1500|1519|1513|1485|1484|5768565
1333598400000|2012-04-05 04:00:00|1507|1502|1525|1524|1531|1530|1500|1499|8113772
1333944000000|2012-04-09 04:00:00|1506|1498|1487|1487|1510|1509|1485|1484|7447855
1334030400000|2012-04-10 04:00:00|1490|1477|1462|1462|1499|1498|1461|1460|10997675
1334116800000|2012-04-11 04:00:00|1481|1474|1479|1478|1489|1489|1479|1474|5802758
1334203200000|2012-04-12 04:00:00|1487|1479|1493|1492|1500|1499|1483|1479|6811003
1334289600000|2012-04-13 04:00:00|1502|1499|1511|1510|1523|1522|1496|1495|8708914
1334548800000|2012-04-16 04:00:00|1527|1523|1509|1508|1534|1533|1505|1504|6145488
1334635200000|2012-04-17 04:00:00|1513|1510|1520|1519|1525|1524|1502|1501|10738037
1334721600000|2012-04-18 04:00:00|1524|1510|1529|1527|1536|1535|1499|1498|5731476
1334808000000|2012-04-19 04:00:00|1537|1532|1524|1524|1545|1544|1515|1514|6907395
1334894400000|2012-04-20 04:00:00|1535|1530|1511|1510|1537|1531|1506|1505|6027748
1335153600000|2012-04-23 04:00:00|1493|1486|1491|1489|1493|1491|1474|1473|6603254
1335240000000|2012-04-24 04:00:00|1496|1491|1487|1486|1506|1505|1480|1479|9291995
1335326400000|2012-04-25 04:00:00|1503|1500|1492|1490|1504|1503|1487|1486|9186610
1335412800000|2012-04-26 04:00:00|1524|1521|1583|1583|1594|1593|1515|1515|18253924
1335499200000|2012-04-27 04:00:00|1586|1575|1606|1605|1606|1605|1566|1565|10843666
1335758400000|2012-04-30 04:00:00|1606|1602|1560|1559|1607|1604|1559|1558|14449485
1335844800000|2012-05-01 04:00:00|1567|1561|1554|1553|1575|1574|1553|1552|9074045
1335931200000|2012-05-02 04:00:00|1573|1566|1611|1610|1613|1612|1556|1554|12719969
1336017600000|2012-05-03 04:00:00|1614|1602|1569|1569|1614|1610|1567|1566|9253396
1336104000000|2012-05-04 04:00:00|1573|1570|1547|1542|1573|1571|1545|1542|8738162
1336363200000|2012-05-07 04:00:00|1537|1525|1543|1542|1550|1549|1525|1524|7626634
1336449600000|2012-05-08 04:00:00|1535|1527|1517|1516|1535|1530|1489|1488|12361790
1336536000000|2012-05-09 04:00:00|1502|1501|1512|1511|1530|1529|1498|1497|9216351
1336622400000|2012-05-10 04:00:00|1534|1530|1539|1536|1545|1544|1517|1516|6602219
1336708800000|2012-05-11 04:00:00|1530|1521|1540|1536|1554|1553|1526|1520|7098273
1336968000000|2012-05-14 04:00:00|1518|1515|1509|1508|1527|1526|1509|1508|7624558
1337054400000|2012-05-15 04:00:00|1514|1506|1479|1478|1517|1514|1474|1473|15786445
1337140800000|2012-05-16 04:00:00|1486|1483|1491|1490|1501|1500|1472|1471|12802069
1337227200000|2012-05-17 04:00:00|1487|1483|1470|1469|1493|1492|1468|1467|10283108
1337313600000|2012-05-18 04:00:00|1468|1465|1431|1426|1482|1481|1428|1426|12348282
1337572800000|2012-05-21 04:00:00|1443|1438|1442|1442|1449|1448|1435|1434|17759374
1337659200000|2012-05-22 04:00:00|1441|1437|1440|1439|1452|1451|1432|1431|12974826
1337745600000|2012-05-23 04:00:00|1403|1402|1412|1410|1412|1411|1386|1385|12239631
1337832000000|2012-05-24 04:00:00|1418|1412|1396|1395|1421|1420|1391|1390|10001482
1337918400000|2012-05-25 04:00:00|1397|1390|1398|1397|1410|1409|1393|1390|6138389
1338264000000|2012-05-29 04:00:00|1426|1425|1417|1416|1435|1434|1406|1405|11584549
1338350400000|2012-05-30 04:00:00|1394|1392|1393|1392|1399|1398|1382|1381|10001317
1338436800000|2012-05-31 04:00:00|1402|1401|1376|1372|1403|1402|1367|1366|19649933
1338523200000|2012-06-01 04:00:00|1341|1340|1307|1306|1344|1343|1305|1304|18906452
1338782400000|2012-06-04 04:00:00|1309|1300|1303|1301|1318|1317|1288|1287|13122761
1338868800000|2012-06-05 04:00:00|1310|1307|1322|1321|1327|1326|1304|1303|12004592
1338955200000|2012-06-06 04:00:00|1314|1313|1351|1350|1352|1351|1314|1313|12416855
1339041600000|2012-06-07 04:00:00|1367|1364|1353|1353|1370|1370|1350|1349|11445546
1339128000000|2012-06-08 04:00:00|1328|1327|1346|1345|1359|1358|1322|1321|9052815
1339387200000|2012-06-11 04:00:00|1389|1380|1344|1339|1389|1382|1338|1337|9854298
1339473600000|2012-06-12 04:00:00|1345|1341|1373|1368|1375|1374|1345|1341|17536954
1339560000000|2012-06-13 04:00:00|1376|1355|1358|1356|1376|1370|1352|1351|10778156
1339646400000|2012-06-14 04:00:00|1347|1342|1348|1345|1358|1358|1331|1330|11858616
1339732800000|2012-06-15 04:00:00|1344|1340|1367|1366|1369|1368|1344|1340|6151588
1339992000000|2012-06-18 04:00:00|1372|1359|1396|1395|1397|1396|1365|1359|11132371
1340078400000|2012-06-19 04:00:00|1398|1397|1410|1410|1416|1415|1395|1392|12270496
1340164800000|2012-06-20 04:00:00|1413|1411|1415|1412|1420|1419|1401|1400|5253068
1340251200000|2012-06-21 04:00:00|1400|1398|1358|1357|1404|1403|1354|1353|12078978
1340337600000|2012-06-22 04:00:00|1377|1368|1384|1383|1389|1388|1369|1367|7776533
1340596800000|2012-06-25 04:00:00|1370|1366|1339|1338|1370|1368|1336|1335|13411621
1340683200000|2012-06-26 04:00:00|1351|1340|1332|1331|1351|1345|1319|1318|15657216
1340769600000|2012-06-27 04:00:00|1345|1344|1354|1353|1365|1364|1341|1340|11563200
1340856000000|2012-06-28 04:00:00|1345|1344|1347|1343|1352|1351|1333|1332|11326509
1340942400000|2012-06-29 04:00:00|1388|1384|1398|1397|1408|1407|1377|1376|11353700
1341201600000|2012-07-02 04:00:00|1424|1416|1426|1426|1427|1426|1403|1402|1336544
1341288000000|2012-07-03 04:00:00|1436|1436|1444|1443|1444|1444|1429|1428|5471300
1341460800000|2012-07-05 04:00:00|1380|1368|1366|1365|1391|1386|1356|1355|12579496
1341547200000|2012-07-06 04:00:00|1359|1351|1354|1349|1359|1358|1339|1338|14043447
1341806400000|2012-07-09 04:00:00|1346|1342|1351|1350|1354|1353|1338|1337|10643557
1341892800000|2012-07-10 04:00:00|1340|1335|1332|1328|1352|1351|1325|1324|16032625
1341979200000|2012-07-11 04:00:00|1326|1325|1315|1314|1328|1326|1308|1307|18310366
1342065600000|2012-07-12 04:00:00|1292|1288|1281|1280|1297|1295|1275|1274|12413375
1342152000000|2012-07-13 04:00:00|1285|1279|1289|1258|1298|1297|1277|1257|7812264
1342411200000|2012-07-16 04:00:00|1280|1273|1268|1267|1284|1283|1263|1262|13079333
1342497600000|2012-07-17 04:00:00|1276|1268|1268|1268|1276|1273|1253|1252|10682328
1342584000000|2012-07-18 04:00:00|1266|1256|1314|1313|1318|1317|1261|1256|19464886
1342670400000|2012-07-19 04:00:00|1342|1337|1287|1286|1342|1341|1287|1286|19409167
1342756800000|2012-07-20 04:00:00|1292|1283|1265|1264|1292|1289|1264|1263|23628718
1343016000000|2012-07-23 04:00:00|1236|1235|1279|1275|1280|1279|1215|1214|23956217
1343102400000|2012-07-24 04:00:00|1268|1266|1291|1290|1292|1291|1262|1261|16941637
1343188800000|2012-07-25 04:00:00|1287|1283|1301|1300|1316|1315|1286|1283|19359145
1343275200000|2012-07-26 04:00:00|1313|1306|1336|1336|1343|1342|1312|1306|17418616
1343361600000|2012-07-27 04:00:00|1351|1347|1369|1368|1376|1375|1348|1346|12518099
1343620800000|2012-07-30 04:00:00|1363|1345|1351|1350|1366|1365|1334|1333|9150480
1343707200000|2012-07-31 04:00:00|1373|1368|1397|1394|1403|1402|1369|1368|16232526
1343793600000|2012-08-01 04:00:00|1393|1384|1387|1370|1395|1394|1348|1347|23908310
1343880000000|2012-08-02 04:00:00|1367|1365|1390|1388|1399|1398|1361|1360|21241820
1344225600000|2012-08-06 04:00:00|1419|1410|1425|1425|1437|1436|1416|1410|12368287
1344312000000|2012-08-07 04:00:00|1421|1418|1417|1417|1435|1434|1415|1414|10450755
1344398400000|2012-08-08 04:00:00|1410|1405|1410|1409|1415|1415|1405|1404|9301616
1344484800000|2012-08-09 04:00:00|1417|1414|1434|1433|1447|1446|1417|1414|8596011
1344571200000|2012-08-10 04:00:00|1430|1425|1449|1448|1450|1449|1428|1425|11630885
1344830400000|2012-08-13 04:00:00|1453|1439|1433|1432|1453|1449|1425|1424|8119030
1344916800000|2012-08-14 04:00:00|1446|1441|1443|1439|1454|1453|1438|1437|6711247
1345003200000|2012-08-15 04:00:00|1440|1415|1444|1441|1454|1453|1428|1415|6164049
1345089600000|2012-08-16 04:00:00|1452|1447|1446|1445|1456|1452|1441|1440|9184522
1345176000000|2012-08-17 04:00:00|1439|1436|1441|1440|1443|1442|1433|1432|8542853
1345435200000|2012-08-20 04:00:00|1442|1434|1449|1448|1452|1451|1433|1432|8933598
1345521600000|2012-08-21 04:00:00|1458|1455|1468|1463|1477|1476|1458|1455|11890379
1345608000000|2012-08-22 04:00:00|1451|1447|1441|1439|1458|1453|1435|1434|7251253
1345694400000|2012-08-23 04:00:00|1452|1444|1434|1430|1452|1448|1426|1425|7528038
1345780800000|2012-08-24 04:00:00|1435|1427|1436|1434|1444|1443|1418|1417|7259523
1346040000000|2012-08-27 04:00:00|1448|1443|1442|1439|1454|1447|1430|1429|6757880
1346126400000|2012-08-28 04:00:00|1437|1427|1432|1428|1440|1439|1428|1427|5589416
1346212800000|2012-08-29 04:00:00|1440|1430|1438|1435|1442|1441|1424|1423|5881590
1346299200000|2012-08-30 04:00:00|1436|1428|1425|1422|1436|1433|1422|1421|7280095
1346385600000|2012-08-31 04:00:00|1443|1439|1469|1468|1472|1471|1435|1434|10495328
1346731200000|2012-09-04 04:00:00|1471|1456|1440|1437|1471|1469|1433|1432|10113069
1346817600000|2012-09-05 04:00:00|1427|1422|1419|1416|1435|1434|1416|1415|9124117
1346904000000|2012-09-06 04:00:00|1435|1426|1443|1440|1450|1449|1419|1418|11983095
1346990400000|2012-09-07 04:00:00|1452|1446|1453|1449|1461|1460|1443|1441|7363846
1347249600000|2012-09-10 04:00:00|1457|1452|1473|1470|1480|1479|1455|1452|11525968
1347336000000|2012-09-11 04:00:00|1475|1472|1493|1490|1500|1499|1473|1472|9536813
1347422400000|2012-09-12 04:00:00|1500|1498|1496|1495|1504|1503|1490|1489|8210924
1347508800000|2012-09-13 04:00:00|1495|1492|1503|1501|1506|1505|1472|1471|10932395
1347595200000|2012-09-14 04:00:00|1523|1522|1535|1534|1564|1563|1519|1518|9612389
1347854400000|2012-09-17 04:00:00|1524|1514|1503|1500|1526|1525|1501|1500|7538713
1347940800000|2012-09-18 04:00:00|1514|1513|1511|1508|1514|1514|1495|1494|9695029
1348027200000|2012-09-19 04:00:00|1516|1512|1505|1501|1517|1516|1499|1498|8648069
1348113600000|2012-09-20 04:00:00|1488|1485|1482|1481|1498|1495|1474|1473|8248664
1348200000000|2012-09-21 04:00:00|1501|1500|1481|1480|1504|1503|1481|1480|7650474
1348459200000|2012-09-24 04:00:00|1491|1478|1485|1480|1491|1486|1475|1474|8614390
1348545600000|2012-09-25 04:00:00|1487|1483|1483|1479|1495|1494|1476|1475|11972843
1348632000000|2012-09-26 04:00:00|1484|1475|1500|1499|1500|1499|1480|1475|14333825
1348718400000|2012-09-27 04:00:00|1518|1517|1561|1560|1562|1562|1517|1513|20599508
1348804800000|2012-09-28 04:00:00|1560|1559|1583|1581|1583|1582|1558|1557|16704778
1349064000000|2012-10-01 04:00:00|1573|1568|1591|1589|1594|1593|1570|1566|18960428
1349150400000|2012-10-02 04:00:00|1596|1588|1603|1601|1606|1605|1586|1585|17478078
1349236800000|2012-10-03 04:00:00|1607|1596|1605|1603|1607|1604|1583|1582|12969502
1349323200000|2012-10-04 04:00:00|1607|1601|1617|1615|1618|1617|1601|1599|14874037
1349409600000|2012-10-05 04:00:00|1620|1613|1606|1605|1631|1630|1604|1603|10584500
1349668800000|2012-10-08 04:00:00|1583|1582|1555|1552|1584|1582|1549|1548|12543154
1349755200000|2012-10-09 04:00:00|1542|1541|1538|1536|1545|1544|1525|1524|9408762
1349841600000|2012-10-10 04:00:00|1536|1530|1512|1511|1539|1538|1512|1511|8828837
1349928000000|2012-10-11 04:00:00|1521|1520|1503|1500|1521|1520|1501|1500|8066456
1350014400000|2012-10-12 04:00:00|1517|1511|1514|1509|1517|1516|1506|1505|10288420
1350273600000|2012-10-15 04:00:00|1522|1513|1531|1529|1537|1536|1516|1513|13182745
1350360000000|2012-10-16 04:00:00|1532|1531|1546|1544|1550|1549|1531|1530|9352781
1350446400000|2012-10-17 04:00:00|1543|1540|1560|1559|1565|1564|1532|1531|11059623
1350532800000|2012-10-18 04:00:00|1562|1546|1555|1554|1562|1560|1541|1540|7457917
1350619200000|2012-10-19 04:00:00|1535|1526|1523|1522|1538|1537|1517|1516|13145648
1350878400000|2012-10-22 04:00:00|1532|1521|1534|1533|1541|1540|1523|1521|6973301
1350964800000|2012-10-23 04:00:00|1515|1513|1523|1522|1531|1530|1511|1510|8131367
1351051200000|2012-10-24 04:00:00|1566|1551|1516|1516|1575|1566|1515|1514|7758573
1351137600000|2012-10-25 04:00:00|1544|1541|1537|1536|1550|1549|1523|1522|9505907
1351224000000|2012-10-26 04:00:00|1547|1546|1552|1550|1566|1565|1534|1533|9240700
1351656000000|2012-10-31 04:00:00|1594|1589|1590|1588|1600|1597|1570|1566|7973743
1351742400000|2012-11-01 04:00:00|1600|1585|1612|1611|1621|1620|1586|1585|7401987
1351828800000|2012-11-02 04:00:00|1618|1603|1578|1577|1618|1613|1576|1575|6585858
1352091600000|2012-11-05 05:00:00|1589|1578|1588|1586|1589|1588|1577|1576|11206717
1352178000000|2012-11-06 05:00:00|1593|1582|1620|1619|1628|1627|1589|1582|8506306
1352264400000|2012-11-07 05:00:00|1608|1599|1618|1615|1623|1622|1598|1597|15405898
1352350800000|2012-11-08 05:00:00|1628|1616|1616|1610|1631|1630|1613|1610|9552752
1352437200000|2012-11-09 05:00:00|1621|1620|1635|1635|1649|1648|1616|1615|11439834
1352696400000|2012-11-12 05:00:00|1649|1647|1646|1645|1659|1659|1643|1642|9086903
1352782800000|2012-11-13 05:00:00|1629|1625|1618|1616|1638|1637|1616|1615|10238829
1352869200000|2012-11-14 05:00:00|1631|1623|1592|1590|1631|1629|1586|1585|11567538
1352955600000|2012-11-15 05:00:00|1607|1591|1605|1603|1609|1608|1592|1591|6458825
1353042000000|2012-11-16 05:00:00|1609|1601|1620|1618|1627|1626|1590|1589|8871819
1353301200000|2012-11-19 05:00:00|1624|1622|1634|1632|1634|1633|1610|1609|6054553
1353387600000|2012-11-20 05:00:00|1626|1616|1627|1626|1628|1627|1605|1604|5074583
1353474000000|2012-11-21 05:00:00|1631|1617|1626|1624|1633|1633|1617|1616|4010850
1353646800000|2012-11-23 05:00:00|1686|1685|1686|1684|1697|1696|1676|1675|8664734
1353906000000|2012-11-26 05:00:00|1689|1685|1663|1660|1689|1685|1655|1654|11260363
1353992400000|2012-11-27 05:00:00|1685|1680|1683|1681|1694|1693|1675|1674|11624342
1354078800000|2012-11-28 05:00:00|1678|1675|1692|1688|1693|1692|1667|1666|9701553
1354165200000|2012-11-29 05:00:00|1700|1698|1715|1713|1720|1720|1699|1698|7106899
1354251600000|2012-11-30 05:00:00|1741|1731|1730|1727|1748|1747|1727|1726|9365431
1354510800000|2012-12-03 05:00:00|1728|1722|1710|1708|1733|1732|1707|1706|5359445
1354597200000|2012-12-04 05:00:00|1702|1699|1676|1672|1706|1705|1675|1672|13829952
1354683600000|2012-12-05 05:00:00|1698|1695|1696|1693|1711|1710|1688|1687|10244610
1354770000000|2012-12-06 05:00:00|1698|1695|1706|1702|1706|1704|1694|1693|7120268
1354856400000|2012-12-07 05:00:00|1733|1724|1709|1703|1734|1733|1701|1700|12507635
1355115600000|2012-12-10 05:00:00|1699|1694|1689|1687|1708|1707|1685|1684|7789510
1355202000000|2012-12-11 05:00:00|1715|1713|1720|1716|1726|1725|1712|1711|10146455
1355288400000|2012-12-12 05:00:00|1722|1720|1707|1706|1727|1723|1704|1703|7951602
1355374800000|2012-12-13 05:00:00|1721|1720|1714|1710|1737|1736|1706|1705|10472668
1355461200000|2012-12-14 05:00:00|1709|1704|1698|1693|1713|1712|1692|1691|11536590
1355720400000|2012-12-17 05:00:00|1690|1689|1695|1693|1699|1699|1684|1683|9770051
1355806800000|2012-12-18 05:00:00|1688|1684|1699|1697|1703|1702|1677|1676|8567546
1355893200000|2012-12-19 05:00:00|1709|1698|1712|1707|1720|1719|1699|1698|6348341
1355979600000|2012-12-20 05:00:00|1706|1696|1712|1708|1713|1712|1697|1696|8005671
1356066000000|2012-12-21 05:00:00|1680|1677|1697|1695|1702|1701|1668|1667|6952636
1356325200000|2012-12-24 05:00:00|1694|1675|1708|1691|1708|1699|1687|1675|1471208
1356498000000|2012-12-26 05:00:00|1704|1701|1694|1689|1707|1706|1692|1689|3044654
1356584400000|2012-12-27 05:00:00|1698|1692|1701|1696|1710|1709|1682|1681|5869776
1356670800000|2012-12-28 05:00:00|1686|1681|1713|1712|1720|1719|1685|1681|5965911
1356930000000|2012-12-31 05:00:00|1718|1698|1720|1716|1722|1720|1695|1694|5407662
1357102800000|2013-01-02 05:00:00|1776|1768|1814|1808|1814|1811|1770|1765|9784533
1357189200000|2013-01-03 05:00:00|1822|1819|1810|1809|1830|1829|1803|1802|11539656
1357275600000|2013-01-04 05:00:00|1816|1805|1797|1796|1816|1810|1793|1792|7202875
1357534800000|2013-01-07 05:00:00|1785|1775|1771|1770|1785|1783|1768|1767|9096972
1357621200000|2013-01-08 05:00:00|1778|1771|1755|1752|1778|1771|1751|1750|7708028
1357707600000|2013-01-09 05:00:00|1776|1769|1755|1752|1793|1792|1741|1740|12477118
1357794000000|2013-01-10 05:00:00|1785|1782|1819|1816|1822|1821|1770|1769|12821284
1357880400000|2013-01-11 05:00:00|1809|1800|1818|1815|1820|1819|1793|1792|11509353
1358139600000|2013-01-14 05:00:00|1820|1816|1805|1799|1821|1820|1791|1790|7766450
1358226000000|2013-01-15 05:00:00|1787|1785|1788|1787|1794|1793|1778|1777|10179694
1358312400000|2013-01-16 05:00:00|1776|1772|1780|1779|1785|1784|1776|1772|7486697
1358398800000|2013-01-17 05:00:00|1811|1810|1827|1825|1835|1834|1800|1799|10579541
1358485200000|2013-01-18 05:00:00|1823|1818|1814|1812|1823|1820|1799|1798|12391448
1358830800000|2013-01-22 05:00:00|1810|1806|1816|1815|1817|1816|1800|1799|10231467
1358917200000|2013-01-23 05:00:00|1815|1806|1828|1823|1831|1830|1813|1806|8542782
1359003600000|2013-01-24 05:00:00|1804|1801|1780|1777|1809|1807|1780|1777|8299797
1359090000000|2013-01-25 05:00:00|1781|1774|1776|1770|1781|1778|1758|1757|9207515
1359349200000|2013-01-28 05:00:00|1770|1766|1753|1752|1770|1769|1752|1750|13559214
1359435600000|2013-01-29 05:00:00|1784|1778|1778|1771|1787|1786|1767|1766|9840901
1359522000000|2013-01-30 05:00:00|1776|1770|1781|1779|1786|1785|1762|1761|8219802
1359608400000|2013-01-31 05:00:00|1783|1775|1774|1773|1787|1786|1774|1773|9116978
1359694800000|2013-02-01 05:00:00|1799|1798|1810|1805|1813|1812|1788|1787|8638638
1359954000000|2013-02-04 05:00:00|1805|1801|1792|1790|1813|1812|1789|1788|5387371
1360040400000|2013-02-05 05:00:00|1802|1796|1818|1817|1822|1822|1802|1796|5856082
1360126800000|2013-02-06 05:00:00|1828|1819|1805|1802|1829|1828|1800|1799|5740337
1360213200000|2013-02-07 05:00:00|1812|1806|1832|1828|1836|1835|1803|1802|7882806
1360299600000|2013-02-08 05:00:00|1827|1822|1844|1842|1848|1847|1827|1822|8738218
1360558800000|2013-02-11 05:00:00|1846|1843|1851|1847|1857|1856|1840|1839|4588086
1360645200000|2013-02-12 05:00:00|1844|1839|1852|1849|1853|1852|1835|1834|4335283
1360731600000|2013-02-13 05:00:00|1855|1845|1844|1841|1855|1854|1836|1835|6306533
1360818000000|2013-02-14 05:00:00|1843|1842|1857|1856|1858|1857|1837|1836|4914206
1360904400000|2013-02-15 05:00:00|1855|1852|1856|1853|1860|1859|1850|1849|5072733
1361250000000|2013-02-19 05:00:00|1865|1862|1917|1912|1917|1915|1863|1862|10445944
1361336400000|2013-02-20 05:00:00|1919|1915|1891|1887|1925|1924|1887|1886|8825174
1361422800000|2013-02-21 05:00:00|1888|1880|1872|1868|1891|1890|1864|1863|6405657
1361509200000|2013-02-22 05:00:00|1873|1867|1891|1886|1900|1899|1868|1866|8409857
1361768400000|2013-02-25 05:00:00|1877|1871|1829|1826|1881|1880|1826|1824|9639882
1361854800000|2013-02-26 05:00:00|1806|1805|1782|1776|1807|1806|1770|1769|17701537
1361941200000|2013-02-27 05:00:00|1802|1801|1819|1816|1837|1836|1799|1798|15068326
1362027600000|2013-02-28 05:00:00|1824|1818|1821|1820|1850|1849|1813|1812|8096741
1362114000000|2013-03-01 05:00:00|1815|1811|1828|1821|1835|1834|1808|1807|8249586
1362373200000|2013-03-04 05:00:00|1789|1785|1815|1813|1817|1816|1788|1785|10278651
1362459600000|2013-03-05 05:00:00|1837|1835|1834|1832|1841|1841|1826|1819|8328928
1362546000000|2013-03-06 05:00:00|1837|1828|1814|1811|1847|1839|1809|1808|9007170
1362632400000|2013-03-07 05:00:00|1817|1809|1805|1803|1825|1824|1799|1798|11681783
1362718800000|2013-03-08 05:00:00|1821|1812|1793|1786|1821|1817|1779|1778|8952114
1362974400000|2013-03-11 04:00:00|1787|1785|1773|1772|1788|1787|1771|1770|7514685
1363060800000|2013-03-12 04:00:00|1781|1776|1775|1773|1790|1789|1771|1770|5774846
1363147200000|2013-03-13 04:00:00|1802|1800|1801|1798|1808|1805|1790|1790|9557106
1363233600000|2013-03-14 04:00:00|1809|1804|1805|1802|1815|1814|1787|1786|7213558
1363320000000|2013-03-15 04:00:00|1786|1783|1768|1762|1796|1791|1762|1761|12779732
1363579200000|2013-03-18 04:00:00|1748|1744|1726|1723|1748|1744|1721|1720|13414372
1363665600000|2013-03-19 04:00:00|1723|1722|1708|1707|1724|1723|1700|1699|12052121
1363752000000|2013-03-20 04:00:00|1714|1713|1727|1723|1733|1732|1711|1710|10455780
1363838400000|2013-03-21 04:00:00|1712|1706|1693|1688|1712|1708|1688|1687|8450628
1363924800000|2013-03-22 04:00:00|1696|1684|1710|1705|1710|1708|1689|1684|5421135
1364184000000|2013-03-25 04:00:00|1719|1708|1699|1695|1727|1720|1693|1692|8239061
1364270400000|2013-03-26 04:00:00|1700|1698|1708|1705|1711|1710|1695|1694|8012419
1364356800000|2013-03-27 04:00:00|1710|1708|1721|1717|1726|1725|1697|1696|10430480
1364443200000|2013-03-28 04:00:00|1711|1703|1723|1717|1727|1720|1704|1703|11615875
1364788800000|2013-04-01 04:00:00|1724|1721|1711|1707|1727|1726|1704|1703|10572092
1364875200000|2013-04-02 04:00:00|1717|1711|1714|1711|1723|1722|1708|1707|9863818
1364961600000|2013-04-03 04:00:00|1709|1708|1674|1672|1712|1711|1666|1665|14648867
1365048000000|2013-04-04 04:00:00|1679|1668|1684|1678|1684|1683|1666|1665|11012165
1365134400000|2013-04-05 04:00:00|1659|1655|1677|1672|1678|1677|1649|1648|10813942
1365393600000|2013-04-08 04:00:00|1663|1662|1687|1681|1687|1685|1656|1655|9311386
1365480000000|2013-04-09 04:00:00|1670|1669|1697|1695|1707|1706|1670|1669|9822681
1365566400000|2013-04-10 04:00:00|1707|1699|1720|1717|1725|1724|1697|1688|11822773
1365652800000|2013-04-11 04:00:00|1734|1731|1734|1731|1752|1751|1722|1721|8147148
1365739200000|2013-04-12 04:00:00|1724|1721|1734|1729|1737|1736|1711|1710|6655094
1365998400000|2013-04-15 04:00:00|1703|1700|1689|1687|1717|1716|1689|1687|8640534
1366084800000|2013-04-16 04:00:00|1719|1716|1727|1724|1729|1728|1713|1712|8162717
1366171200000|2013-04-17 04:00:00|1715|1706|1709|1706|1717|1716|1700|1699|18588697
1366257600000|2013-04-18 04:00:00|1816|1814|1797|1792|1833|1832|1790|1789|22042847
1366344000000|2013-04-19 04:00:00|1867|1860|1880|1876|1898|1897|1855|1854|19830611
1366603200000|2013-04-22 04:00:00|1868|1862|1851|1848|1877|1876|1836|1835|19568704
1366689600000|2013-04-23 04:00:00|1838|1837|1831|1829|1852|1850|1814|1813|20894245
1366776000000|2013-04-24 04:00:00|1830|1823|1848|1844|1852|1851|1822|1821|9911318
1366862400000|2013-04-25 04:00:00|1854|1846|1872|1868|1872|1868|1848|1846|13937739
1366948800000|2013-04-26 04:00:00|1877|1873|1853|1852|1881|1880|1849|1848|6402804
1367208000000|2013-04-29 04:00:00|1867|1865|1885|1882|1886|1885|1863|1862|7476983
1367294400000|2013-04-30 04:00:00|1887|1886|1911|1906|1921|1920|1882|1881|10806248
1367380800000|2013-05-01 04:00:00|1910|1903|1913|1910|1917|1916|1903|1902|8146236
1367467200000|2013-05-02 04:00:00|1920|1914|1954|1950|1954|1953|1918|1914|10861104
1367553600000|2013-05-03 04:00:00|1946|1942|1944|1938|1958|1957|1942|1938|8936680
1367812800000|2013-05-06 04:00:00|1958|1948|1957|1953|1964|1963|1949|1948|5118358
1367899200000|2013-05-07 04:00:00|1963|1960|1951|1946|1963|1962|1938|1937|8019103
1367985600000|2013-05-08 04:00:00|1981|1979|2022|2022|2028|2027|1973|1972|13068494
1368072000000|2013-05-09 04:00:00|2012|2009|2025|2018|2030|2029|2011|2009|8357941
1368158400000|2013-05-10 04:00:00|2010|2007|2020|2015|2020|2018|2001|2000|7762858
1368417600000|2013-05-13 04:00:00|2009|2005|1995|1990|2010|2009|1992|1990|6165189
1368504000000|2013-05-14 04:00:00|2001|1998|1992|1989|2005|2004|1987|1986|8281554
1368590400000|2013-05-15 04:00:00|1985|1984|1982|1978|1987|1986|1977|1976|9015786
1368676800000|2013-05-16 04:00:00|1962|1960|1948|1943|1966|1965|1946|1943|10232781
1368763200000|2013-05-17 04:00:00|1963|1958|1953|1949|1963|1960|1944|1943|10200732
1369022400000|2013-05-20 04:00:00|1967|1963|1940|1938|1967|1963|1934|1933|7992148
1369108800000|2013-05-21 04:00:00|1942|1937|1923|1921|1953|1952|1919|1918|12541237
1369195200000|2013-05-22 04:00:00|1922|1920|1891|1889|1927|1926|1884|1883|12065076
1369281600000|2013-05-23 04:00:00|1857|1851|1876|1873|1884|1883|1840|1839|9783583
1369368000000|2013-05-24 04:00:00|1881|1870|1888|1885|1888|1886|1866|1865|4947616
1369713600000|2013-05-28 04:00:00|1911|1910|1908|1903|1922|1921|1900|1899|8485032
1369800000000|2013-05-29 04:00:00|1913|1901|1924|1921|1930|1930|1903|1901|12737499
1369886400000|2013-05-30 04:00:00|1918|1914|1899|1897|1920|1918|1897|1896|7716634
1369972800000|2013-05-31 04:00:00|1889|1886|1870|1862|1892|1891|1864|1861|4974885
1370232000000|2013-06-03 04:00:00|1865|1861|1872|1869|1873|1872|1860|1859|7566548
1370318400000|2013-06-04 04:00:00|1879|1870|1895|1889|1903|1902|1870|1868|10001849
1370404800000|2013-06-05 04:00:00|1894|1894|1870|1864|1897|1896|1863|1862|6176613
1370491200000|2013-06-06 04:00:00|1866|1863|1860|1858|1874|1873|1851|1851|5565593
1370577600000|2013-06-07 04:00:00|1884|1880|1873|1867|1884|1883|1866|1865|7703288
1370836800000|2013-06-10 04:00:00|1871|1870|1877|1876|1894|1893|1865|1864|7125902
1370923200000|2013-06-11 04:00:00|1867|1862|1856|1850|1875|1874|1851|1850|6054922
1371009600000|2013-06-12 04:00:00|1867|1857|1835|1832|1869|1868|1831|1830|6896655
1371096000000|2013-06-13 04:00:00|1822|1816|1828|1824|1831|1830|1800|1799|9011806
1371182400000|2013-06-14 04:00:00|1832|1825|1802|1796|1833|1832|1791|1790|12556962
1371441600000|2013-06-17 04:00:00|1822|1821|1813|1810|1837|1837|1804|1803|8950778
1371528000000|2013-06-18 04:00:00|1829|1822|1845|1841|1845|1843|1813|1812|5205593
1371614400000|2013-06-19 04:00:00|1830|1828|1803|1797|1846|1845|1800|1797|8505285
1371700800000|2013-06-20 04:00:00|1770|1765|1742|1741|1770|1769|1737|1736|11545552
1371787200000|2013-06-21 04:00:00|1760|1757|1723|1718|1761|1760|1716|1715|21434896
1372046400000|2013-06-24 04:00:00|1682|1678|1695|1689|1708|1707|1662|1661|12369057
1372132800000|2013-06-25 04:00:00|1719|1714|1753|1751|1757|1756|1715|1713|10789979
1372219200000|2013-06-26 04:00:00|1756|1754|1768|1762|1772|1770|1750|1749|9032353
1372305600000|2013-06-27 04:00:00|1792|1788|1796|1790|1812|1811|1783|1782|11657987
1372392000000|2013-06-28 04:00:00|1822|1821|1834|1829|1841|1840|1820|1819|11052482
1372651200000|2013-07-01 04:00:00|1865|1860|1848|1842|1868|1867|1843|1842|10113024
1372737600000|2013-07-02 04:00:00|1866|1865|1853|1848|1885|1884|1849|1848|12111843
1372824000000|2013-07-03 04:00:00|1805|1798|1812|1807|1816|1815|1794|1793|6182618
1372996800000|2013-07-05 04:00:00|1846|1845|1826|1820|1854|1853|1817|1816|12971522
1373256000000|2013-07-08 04:00:00|1789|1788|1762|1757|1793|1792|1758|1757|11421167
1373342400000|2013-07-09 04:00:00|1790|1786|1788|1782|1802|1802|1782|1781|9110587
1373428800000|2013-07-10 04:00:00|1797|1792|1788|1781|1838|1810|1782|1781|7752090
1373515200000|2013-07-11 04:00:00|1852|1851|1856|1850|1867|1866|1848|1847|12324973
1373601600000|2013-07-12 04:00:00|1858|1857|1848|1841|1864|1864|1832|1831|8450785
1373860800000|2013-07-15 04:00:00|1834|1833|1841|1838|1848|1848|1831|1830|5461595
1373947200000|2013-07-16 04:00:00|1828|1823|1845|1843|1845|1844|1824|1822|5284701
1374033600000|2013-07-17 04:00:00|1844|1844|1848|1842|1864|1863|1839|1838|11329512
1374120000000|2013-07-18 04:00:00|1753|1752|1683|1675|1756|1755|1675|1674|39854393
1374206400000|2013-07-19 04:00:00|1645|1639|1653|1647|1653|1651|1590|1589|23113341
1374465600000|2013-07-22 04:00:00|1655|1654|1666|1659|1666|1664|1645|1644|17133421
1374552000000|2013-07-23 04:00:00|1697|1693|1673|1667|1702|1701|1671|1667|13647355
1374638400000|2013-07-24 04:00:00|1712|1709|1704|1699|1722|1721|1697|1696|16255694
1374724800000|2013-07-25 04:00:00|1711|1710|1721|1714|1721|1718|1708|1707|11788115
1374811200000|2013-07-26 04:00:00|1707|1706|1693|1690|1714|1713|1681|1680|14213356
1375070400000|2013-07-29 04:00:00|1687|1680|1673|1668|1688|1685|1669|1667|5740033
1375156800000|2013-07-30 04:00:00|1700|1699|1697|1693|1713|1712|1690|1689|8209995
1375243200000|2013-07-31 04:00:00|1702|1700|1702|1697|1712|1711|1697|1696|9439195
1375329600000|2013-08-01 04:00:00|1708|1703|1728|1722|1729|1726|1697|1696|12595597
1375416000000|2013-08-02 04:00:00|1709|1703|1678|1677|1709|1705|1678|1677|9026988
1375675200000|2013-08-05 04:00:00|1682|1674|1685|1680|1686|1685|1662|1661|6964289
1375761600000|2013-08-06 04:00:00|1673|1664|1662|1657|1682|1681|1658|1656|12464056
1375848000000|2013-08-07 04:00:00|1642|1638|1619|1615|1642|1640|1612|1611|16448496
1375934400000|2013-08-08 04:00:00|1626|1624|1624|1619|1627|1626|1610|1609|10036954
1376020800000|2013-08-09 04:00:00|1620|1614|1625|1619|1627|1626|1614|1612|10270423
1376280000000|2013-08-12 04:00:00|1618|1612|1607|1602|1623|1622|1598|1597|14805971
1376366400000|2013-08-13 04:00:00|1629|1627|1628|1624|1636|1635|1612|1611|16454102
1376452800000|2013-08-14 04:00:00|1629|1623|1608|1604|1630|1625|1607|1604|7565610
1376539200000|2013-08-15 04:00:00|1593|1590|1601|1597|1609|1608|1588|1587|10404622
1376625600000|2013-08-16 04:00:00|1616|1611|1600|1595|1621|1620|1598|1595|10632384
1376884800000|2013-08-19 04:00:00|1599|1598|1583|1580|1601|1600|1582|1580|6218127
1376971200000|2013-08-20 04:00:00|1585|1577|1584|1580|1598|1597|1582|1577|9509523
1377057600000|2013-08-21 04:00:00|1578|1575|1578|1573|1592|1591|1571|1560|9926978
1377144000000|2013-08-22 04:00:00|1589|1587|1608|1604|1612|1611|1588|1586|7947596
1377230400000|2013-08-23 04:00:00|1623|1618|1625|1620|1629|1628|1615|1614|7057043
1377489600000|2013-08-26 04:00:00|1621|1616|1628|1623|1642|1641|1617|1616|7211792
1377576000000|2013-08-27 04:00:00|1605|1602|1599|1598|1616|1615|1595|1594|7905588
1377662400000|2013-08-28 04:00:00|1618|1612|1627|1624|1630|1629|1614|1612|6132262
1377748800000|2013-08-29 04:00:00|1649|1645|1669|1664|1675|1674|1648|1645|9624194
1377835200000|2013-08-30 04:00:00|1681|1679|1661|1654|1710|1709|1652|1651|10281422
1378180800000|2013-09-03 04:00:00|1706|1705|1693|1688|1723|1722|1683|1682|10857076
1378267200000|2013-09-04 04:00:00|1700|1698|1689|1684|1701|1699|1675|1674|12294363
1378353600000|2013-09-05 04:00:00|1697|1695|1719|1716|1726|1725|1696|1694|7276990
1378440000000|2013-09-06 04:00:00|1725|1723|1706|1700|1729|1728|1701|1700|6070426
1378699200000|2013-09-09 04:00:00|1712|1711|1733|1728|1734|1733|1710|1709|9410451
1378785600000|2013-09-10 04:00:00|1752|1751|1751|1746|1753|1752|1734|1733|11192228
1378872000000|2013-09-11 04:00:00|1750|1745|1747|1743|1752|1751|1740|1739|6053228
1378958400000|2013-09-12 04:00:00|1740|1729|1730|1726|1749|1748|1723|1722|5204333
1379044800000|2013-09-13 04:00:00|1726|1724|1733|1732|1734|1733|1723|1722|3968169
1379304000000|2013-09-16 04:00:00|1769|1765|1764|1761|1776|1775|1761|1760|7318782
1379390400000|2013-09-17 04:00:00|1784|1777|1770|1766|1784|1781|1763|1762|5177035
1379476800000|2013-09-18 04:00:00|1748|1746|1764|1760|1777|1776|1736|1735|13342859
1379563200000|2013-09-19 04:00:00|1771|1767|1764|1759|1774|1773|1759|1758|8673445
1379649600000|2013-09-20 04:00:00|1758|1754|1734|1730|1761|1760|1731|1728|9125378
1379908800000|2013-09-23 04:00:00|1773|1772|1767|1761|1775|1774|1754|1753|10304992
1379995200000|2013-09-24 04:00:00|1766|1763|1758|1753|1769|1768|1747|1746|8524248
1380081600000|2013-09-25 04:00:00|1745|1742|1733|1726|1747|1746|1725|1724|8227755
1380168000000|2013-09-26 04:00:00|1731|1730|1732|1730|1733|1732|1716|1715|4429708
1380254400000|2013-09-27 04:00:00|1728|1724|1709|1706|1728|1725|1704|1703|7473546
1380513600000|2013-09-30 04:00:00|1688|1686|1699|1696|1712|1711|1675|1674|9531224
1380600000000|2013-10-01 04:00:00|1712|1709|1745|1741|1745|1742|1710|1709|9425733
1380686400000|2013-10-02 04:00:00|1741|1737|1750|1746|1750|1748|1721|1720|7366568
1380772800000|2013-10-03 04:00:00|1777|1775|1770|1766|1785|1784|1752|1751|9695460
1380859200000|2013-10-04 04:00:00|1765|1762|1768|1766|1775|1774|1756|1755|4245557
1381118400000|2013-10-07 04:00:00|1764|1757|1762|1757|1776|1775|1748|1747|6160695
1381204800000|2013-10-08 04:00:00|1784|1781|1748|1744|1797|1796|1746|1744|10572102
1381291200000|2013-10-09 04:00:00|1763|1756|1728|1722|1767|1766|1716|1715|15778769
1381377600000|2013-10-10 04:00:00|1743|1741|1770|1764|1770|1766|1742|1741|10364189
1381464000000|2013-10-11 04:00:00|1791|1788|1812|1806|1812|1811|1784|1783|11535452
1381723200000|2013-10-14 04:00:00|1794|1790|1803|1799|1804|1803|1785|1785|6522930
1381809600000|2013-10-15 04:00:00|1802|1801|1818|1812|1823|1822|1797|1796|10797672
1381896000000|2013-10-16 04:00:00|1817|1815|1829|1825|1830|1829|1815|1814|14077922
1381982400000|2013-10-17 04:00:00|1826|1817|1868|1864|1870|1870|1821|1817|10654045
1382068800000|2013-10-18 04:00:00|1880|1878|1909|1905|1916|1915|1871|1870|16912173
1382328000000|2013-10-21 04:00:00|1895|1894|1901|1897|1901|1900|1888|1887|8949620
1382414400000|2013-10-22 04:00:00|1909|1905|1920|1916|1925|1924|1903|1902|8565889
1382500800000|2013-10-23 04:00:00|1901|1897|1875|1872|1901|1899|1870|1869|6623330
1382587200000|2013-10-24 04:00:00|1885|1879|1871|1867|1885|1882|1858|1857|9418393
1382673600000|2013-10-25 04:00:00|1838|1835|1849|1846|1851|1850|1830|1829|10308355
1382932800000|2013-10-28 04:00:00|1860|1858|1864|1861|1870|1869|1856|1854|4293623
1383019200000|2013-10-29 04:00:00|1867|1866|1880|1877|1880|1878|1860|1859|5970562
1383105600000|2013-10-30 04:00:00|1879|1874|1862|1858|1891|1890|1849|1848|6306443
1383192000000|2013-10-31 04:00:00|1860|1857|1845|1840|1867|1866|1836|1835|9618428
1383278400000|2013-11-01 04:00:00|1856|1850|1849|1844|1863|1862|1840|1839|5937624
1383541200000|2013-11-04 05:00:00|1855|1847|1836|1831|1855|1854|1827|1826|7532284
1383627600000|2013-11-05 05:00:00|1813|1809|1809|1806|1817|1816|1804|1803|9025223
1383714000000|2013-11-06 05:00:00|1811|1805|1829|1824|1831|1830|1808|1805|8715778
1383800400000|2013-11-07 05:00:00|1836|1832|1815|1810|1836|1832|1811|1810|10008048
1383886800000|2013-11-08 05:00:00|1799|1798|1805|1800|1806|1803|1788|1787|8261048
1384146000000|2013-11-11 05:00:00|1785|1782|1777|1771|1786|1785|1772|1771|6346816
1384232400000|2013-11-12 05:00:00|1767|1765|1782|1776|1782|1779|1761|1761|7196053
1384318800000|2013-11-13 05:00:00|1750|1746|1760|1759|1776|1775|1737|1735|11825867
1384405200000|2013-11-14 05:00:00|1763|1756|1752|1747|1765|1764|1749|1747|10323496
1384491600000|2013-11-15 05:00:00|1765|1762|1771|1765|1777|1776|1755|1754|11832354
1384750800000|2013-11-18 05:00:00|1773|1767|1773|1766|1788|1787|1768|1763|9880612
1384837200000|2013-11-19 05:00:00|1786|1784|1760|1754|1786|1785|1756|1754|7975672
1384923600000|2013-11-20 05:00:00|1748|1745|1757|1753|1768|1767|1744|1743|9465623
1385010000000|2013-11-21 05:00:00|1732|1731|1703|1699|1736|1735|1687|1686|18613238
1385096400000|2013-11-22 05:00:00|1700|1698|1716|1711|1719|1718|1693|1693|15426984
1385355600000|2013-11-25 05:00:00|1719|1716|1720|1717|1725|1724|1713|1712|9555045
1385442000000|2013-11-26 05:00:00|1749|1745|1748|1747|1755|1754|1736|1735|12988814
1385528400000|2013-11-27 05:00:00|1768|1765|1758|1755|1772|1771|1752|1751|12785614
1385701200000|2013-11-29 05:00:00|1779|1763|1774|1770|1779|1778|1767|1763|3422871
1385960400000|2013-12-02 05:00:00|1774|1761|1743|1738|1775|1774|1737|1736|11505496
1386046800000|2013-12-03 05:00:00|1751|1743|1753|1750|1771|1770|1744|1742|9726073
1386133200000|2013-12-04 05:00:00|1752|1748|1754|1753|1765|1764|1746|1745|6146691
1386219600000|2013-12-05 05:00:00|1758|1747|1742|1739|1758|1756|1739|1738|7911057
1386306000000|2013-12-06 05:00:00|1759|1750|1761|1760|1764|1763|1751|1750|6113162
1386565200000|2013-12-09 05:00:00|1762|1758|1760|1756|1772|1771|1748|1747|7968358
1386651600000|2013-12-10 05:00:00|1750|1744|1740|1735|1750|1748|1733|1731|9267937
1386738000000|2013-12-11 05:00:00|1761|1757|1750|1746|1765|1764|1744|1743|7610905
1386824400000|2013-12-12 05:00:00|1745|1744|1714|1710|1748|1747|1710|1709|10092647
1386910800000|2013-12-13 05:00:00|1729|1723|1710|1705|1729|1727|1703|1702|9401429
1387170000000|2013-12-16 05:00:00|1715|1710|1715|1709|1724|1723|1712|1709|6677318
1387256400000|2013-12-17 05:00:00|1729|1728|1710|1705|1731|1730|1708|1705|23552342
1387342800000|2013-12-18 05:00:00|1702|1701|1702|1698|1705|1704|1668|1667|16631305
1387429200000|2013-12-19 05:00:00|1701|1697|1706|1703|1709|1708|1691|1690|7908828
1387515600000|2013-12-20 05:00:00|1694|1688|1702|1698|1714|1713|1688|1687|6101243
1387774800000|2013-12-23 05:00:00|1716|1713|1715|1712|1725|1724|1707|1706|7336338
1387861200000|2013-12-24 05:00:00|1716|1713|1723|1717|1723|1721|1709|1708|2586316
1388034000000|2013-12-26 05:00:00|1728|1724|1719|1716|1734|1733|1710|1709|2693817
1388120400000|2013-12-27 05:00:00|1724|1723|1727|1721|1728|1727|1717|1716|3901038
1388379600000|2013-12-30 05:00:00|1744|1743|1759|1755|1762|1761|1742|1741|7441464
1388466000000|2013-12-31 05:00:00|1750|1737|1748|1743|1756|1753|1740|1737|7312164
1388638800000|2014-01-02 05:00:00|1739|1738|1719|1714|1740|1739|1712|1711|5345174
1388725200000|2014-01-03 05:00:00|1711|1710|1697|1692|1717|1716|1693|1691|10949661
1388984400000|2014-01-06 05:00:00|1704|1697|1689|1688|1704|1701|1687|1686|9597415
1389070800000|2014-01-07 05:00:00|1694|1690|1692|1689|1698|1697|1684|1683|12488458
1389157200000|2014-01-08 05:00:00|1708|1705|1713|1709|1716|1715|1706|1705|11738594
1389243600000|2014-01-09 05:00:00|1700|1696|1679|1675|1700|1698|1667|1666|9044313
1389330000000|2014-01-10 05:00:00|1686|1683|1692|1688|1701|1700|1683|1682|10549335
1389589200000|2014-01-13 05:00:00|1704|1700|1692|1691|1714|1713|1691|1690|10041710
1389675600000|2014-01-14 05:00:00|1708|1701|1739|1737|1739|1738|1705|1701|12815059
1389762000000|2014-01-15 05:00:00|1745|1743|1759|1753|1770|1769|1744|1743|14871441
1389848400000|2014-01-16 05:00:00|1793|1792|1816|1814|1818|1817|1790|1789|20718560
1389934800000|2014-01-17 05:00:00|1797|1794|1780|1777|1798|1797|1771|1770|13764869
1390280400000|2014-01-21 05:00:00|1781|1778|1772|1768|1783|1782|1763|1762|7599317
1390366800000|2014-01-22 05:00:00|1786|1771|1799|1793|1799|1797|1773|1769|12123920
1390453200000|2014-01-23 05:00:00|1784|1769|1770|1769|1794|1793|1762|1761|8496216
1390539600000|2014-01-24 05:00:00|1784|1771|1758|1751|1784|1776|1752|1750|11891508
1390798800000|2014-01-27 05:00:00|1734|1730|1718|1715|1734|1730|1703|1702|10533248
1390885200000|2014-01-28 05:00:00|1727|1720|1718|1715|1727|1725|1706|1705|7214542
1390971600000|2014-01-29 05:00:00|1714|1712|1702|1699|1724|1723|1701|1699|8327684
1391058000000|2014-01-30 05:00:00|1718|1709|1716|1712|1726|1725|1710|1708|6849812
1391144400000|2014-01-31 05:00:00|1702|1692|1696|1691|1712|1711|1688|1687|10669420
1391403600000|2014-02-03 05:00:00|1713|1702|1681|1675|1713|1710|1669|1668|13592360
1391490000000|2014-02-04 05:00:00|1682|1677|1677|1673|1687|1686|1671|1670|11881031
1391576400000|2014-02-05 05:00:00|1666|1662|1649|1644|1667|1666|1645|1644|13519839
1391662800000|2014-02-06 05:00:00|1671|1669|1699|1696|1699|1698|1671|1669|9419516
1391749200000|2014-02-07 05:00:00|1712|1708|1719|1714|1727|1726|1708|1707|9033113
1392008400000|2014-02-10 05:00:00|1719|1712|1730|1726|1734|1731|1711|1710|7317185
1392094800000|2014-02-11 05:00:00|1728|1725|1740|1739|1745|1744|1720|1719|8611824
1392181200000|2014-02-12 05:00:00|1749|1744|1741|1736|1750|1749|1733|1732|6676174
1392267600000|2014-02-13 05:00:00|1733|1729|1746|1745|1751|1751|1732|1729|6067590
1392354000000|2014-02-14 05:00:00|1760|1759|1792|1789|1796|1795|1760|1758|10874370
1392699600000|2014-02-18 05:00:00|1795|1789|1782|1779|1795|1793|1769|1768|6192790
1392786000000|2014-02-19 05:00:00|1782|1779|1778|1776|1788|1787|1761|1760|8363508
1392872400000|2014-02-20 05:00:00|1778|1776|1769|1763|1778|1776|1747|1746|11332935
1392958800000|2014-02-21 05:00:00|1769|1763|1775|1772|1787|1786|1769|1763|5731964
1393218000000|2014-02-24 05:00:00|1778|1771|1767|1766|1779|1778|1766|1765|5087764
1393304400000|2014-02-25 05:00:00|1767|1766|1765|1761|1772|1771|1759|1758|5559448
1393390800000|2014-02-26 05:00:00|1765|1761|1784|1782|1788|1787|1763|1760|8984687
1393477200000|2014-02-27 05:00:00|1784|1782|1803|1799|1803|1801|1780|1779|8114907
1393563600000|2014-02-28 05:00:00|1803|1799|1810|1807|1815|1814|1799|1798|10619176
1393822800000|2014-03-03 05:00:00|1810|1807|1805|1802|1810|1807|1778|1776|17199750
1393909200000|2014-03-04 05:00:00|1805|1802|1804|1803|1814|1813|1802|1801|11716045
1393995600000|2014-03-05 05:00:00|1826|1826|1840|1837|1842|1841|1826|1826|9247177
1394082000000|2014-03-06 05:00:00|1867|1867|1888|1886|1889|1888|1867|1867|13677599
1394168400000|2014-03-07 05:00:00|1888|1886|1879|1874|1903|1901|1870|1869|12971570
1394424000000|2014-03-10 04:00:00|1880|1867|1898|1893|1898|1895|1869|1866|9880810
1394510400000|2014-03-11 04:00:00|1898|1893|1879|1874|1898|1895|1870|1869|7545307
1394596800000|2014-03-12 04:00:00|1879|1874|1945|1943|1950|1949|1878|1874|19846452
1394683200000|2014-03-13 04:00:00|1945|1943|1929|1923|1952|1951|1919|1918|16731265
1394769600000|2014-03-14 04:00:00|1929|1923|1893|1887|1929|1928|1890|1887|12705580
1395028800000|2014-03-17 04:00:00|1904|1900|1911|1909|1916|1915|1896|1894|10476963
1395115200000|2014-03-18 04:00:00|1910|1899|1920|1917|1920|1919|1904|1899|10451634
1395201600000|2014-03-19 04:00:00|1910|1897|1892|1886|1910|1910|1877|1876|10177917
1395288000000|2014-03-20 04:00:00|1855|1851|1887|1881|1887|1884|1848|1847|11917433
1395374400000|2014-03-21 04:00:00|1879|1875|1855|1851|1885|1884|1843|1842|11475136
1395633600000|2014-03-24 04:00:00|1865|1859|1866|1859|1867|1866|1841|1840|7583747
1395720000000|2014-03-25 04:00:00|1881|1880|1914|1911|1918|1917|1880|1876|15928584
1395806400000|2014-03-26 04:00:00|1927|1915|1910|1907|1934|1933|1909|1907|10110465
1395892800000|2014-03-27 04:00:00|1911|1900|1943|1938|1950|1949|1901|1899|12353269
1395979200000|2014-03-28 04:00:00|1953|1944|1967|1963|1990|1989|1950|1944|10609233
1396238400000|2014-03-31 04:00:00|1975|1972|2004|1999|2005|2003|1974|1971|13587539
1396324800000|2014-04-01 04:00:00|2010|2007|2033|2029|2036|2035|2007|2006|14755945
1396411200000|2014-04-02 04:00:00|2031|2027|2007|2001|2034|2032|2000|1999|14122534
1396497600000|2014-04-03 04:00:00|1998|1984|1995|1990|2009|2009|1981|1980|13620948
1396584000000|2014-04-04 04:00:00|2004|1996|1977|1975|2019|2018|1973|1972|13573945
1396843200000|2014-04-07 04:00:00|1965|1961|1975|1971|1981|1980|1962|1961|9189345
1396929600000|2014-04-08 04:00:00|1990|1987|1999|1995|1999|1997|1980|1979|8734189
1397016000000|2014-04-09 04:00:00|2005|1996|2018|2013|2021|2020|1997|1996|9294775
1397102400000|2014-04-10 04:00:00|2021|2020|1983|1979|2030|2029|1980|1979|9347481
1397188800000|2014-04-11 04:00:00|1981|1970|1991|1986|1996|1995|1977|1970|7890054
1397448000000|2014-04-14 04:00:00|2027|2004|2026|2024|2033|2032|1999|1998|9430391
1397534400000|2014-04-15 04:00:00|2037|2031|2053|2047|2056|2055|2007|2006|19899902
1397620800000|2014-04-16 04:00:00|2048|2034|2018|2013|2048|2041|2006|2005|14284539
1397707200000|2014-04-17 04:00:00|2066|2060|2074|2069|2092|2091|2058|2057|19715216
1398052800000|2014-04-21 04:00:00|2055|2023|2058|2055|2059|2058|2027|2023|10612041
1398139200000|2014-04-22 04:00:00|2039|2034|2057|2054|2058|2057|2035|2034|10469942
1398225600000|2014-04-23 04:00:00|2039|2034|2043|2038|2046|2045|2031|2030|8300586
1398312000000|2014-04-24 04:00:00|2045|2039|2057|2055|2060|2059|2027|2026|11571827
1398398400000|2014-04-25 04:00:00|2008|2004|1994|1991|2015|2014|1986|1985|14418236
1398657600000|2014-04-28 04:00:00|2013|2012|2031|2027|2031|2030|2006|2005|13677090
1398744000000|2014-04-29 04:00:00|2039|2028|2012|2007|2040|2039|2009|2007|13488031
1398830400000|2014-04-30 04:00:00|1990|1987|2011|2002|2012|2009|1981|1979|10993508
1398916800000|2014-05-01 04:00:00|2013|2003|1980|1975|2013|2010|1976|1975|8785897
1399003200000|2014-05-02 04:00:00|1983|1974|1965|1960|1983|1980|1963|1960|10443445
1399262400000|2014-05-05 04:00:00|1963|1952|1967|1956|1973|1972|1951|1950|6849425
1399348800000|2014-05-06 04:00:00|1980|1976|2002|1999|2009|2008|1978|1976|9859585
1399435200000|2014-05-07 04:00:00|2005|1998|2035|2031|2035|2033|1998|1997|14017002
1399521600000|2014-05-08 04:00:00|2043|2032|2054|2051|2059|2058|2034|2032|12926469
1399608000000|2014-05-09 04:00:00|2053|2047|2041|2038|2055|2054|2027|2026|9795160
1399867200000|2014-05-12 04:00:00|2029|2012|2059|2055|2059|2058|2022|2012|17676000
1399953600000|2014-05-13 04:00:00|2054|2049|2066|2061|2071|2070|2043|2042|9210328
1400040000000|2014-05-14 04:00:00|2070|2069|2061|2056|2086|2085|2056|2055|8631306
1400126400000|2014-05-15 04:00:00|2065|2058|2066|2063|2070|2067|2043|2042|12132089
1400212800000|2014-05-16 04:00:00|2067|2066|2079|2075|2082|2081|2040|2039|8861257
1400472000000|2014-05-19 04:00:00|2065|2061|2066|2063|2073|2072|2057|2056|6281759
1400558400000|2014-05-20 04:00:00|2057|2055|2052|2049|2071|2070|2047|2046|4328196
1400644800000|2014-05-21 04:00:00|2055|2047|2050|2049|2062|2062|2049|2047|5368082
1400731200000|2014-05-22 04:00:00|2068|2052|2068|2062|2072|2071|2057|2052|5853406
1400817600000|2014-05-23 04:00:00|2074|2068|2067|2064|2074|2072|2056|2055|6866369
1401163200000|2014-05-27 04:00:00|2083|2080|2093|2089|2096|2095|2071|2070|7240686
1401249600000|2014-05-28 04:00:00|2098|2095|2089|2085|2102|2102|2082|2081|7054192
1401336000000|2014-05-29 04:00:00|2084|2082|2071|2068|2085|2084|2065|2064|5606340
1401422400000|2014-05-30 04:00:00|2046|2042|2057|2051|2063|2062|2042|2040|5831992
1401681600000|2014-06-02 04:00:00|2066|2062|2068|2063|2069|2068|2058|2057|5570876
1401768000000|2014-06-03 04:00:00|2080|2067|2125|2123|2130|2129|2064|2063|18801089
1401854400000|2014-06-04 04:00:00|2122|2121|2111|2110|2126|2125|2109|2108|10255275
1401940800000|2014-06-05 04:00:00|2116|2111|2122|2117|2122|2120|2105|2104|8072380
1402027200000|2014-06-06 04:00:00|2121|2118|2112|2109|2122|2121|2108|2107|7403454
1402286400000|2014-06-09 04:00:00|2127|2121|2124|2119|2132|2131|2117|2116|7425224
1402372800000|2014-06-10 04:00:00|2119|2117|2134|2126|2140|2139|2114|2113|6869964
1402459200000|2014-06-11 04:00:00|2135|2131|2116|2112|2137|2136|2106|2105|6594402
1402545600000|2014-06-12 04:00:00|2109|2105|2114|2108|2122|2121|2100|2099|5210707
1402632000000|2014-06-13 04:00:00|2115|2111|2113|2107|2121|2120|2103|2102|5378758
1402891200000|2014-06-16 04:00:00|2108|2106|2124|2119|2124|2121|2107|2106|4339215
1402977600000|2014-06-17 04:00:00|2122|2121|2128|2125|2130|2129|2114|2113|9660069
1403064000000|2014-06-18 04:00:00|2124|2121|2139|2133|2144|2143|2114|2113|7965275
1403150400000|2014-06-19 04:00:00|2137|2135|2170|2165|2170|2168|2135|2134|9174626
1403236800000|2014-06-20 04:00:00|2148|2147|2119|2115|2151|2150|2115|2114|6959523
1403496000000|2014-06-23 04:00:00|2100|2095|2088|2083|2105|2101|2084|2083|5698763
1403582400000|2014-06-24 04:00:00|2128|2103|2081|2076|2128|2106|2075|2074|7251398
1403668800000|2014-06-25 04:00:00|2096|2088|2104|2102|2106|2105|2086|2085|4976053
1403755200000|2014-06-26 04:00:00|2110|2106|2106|2099|2115|2114|2092|2091|4536026
1403841600000|2014-06-27 04:00:00|2116|2114|2130|2127|2130|2129|2113|2112|5109894
1404100800000|2014-06-30 04:00:00|2137|2134|2139|2138|2145|2144|2128|2127|5850578
1404187200000|2014-07-01 04:00:00|2167|2162|2197|2197|2198|2197|2167|2162|7650869
1404273600000|2014-07-02 04:00:00|2242|2236|2239|2234|2263|2262|2226|2225|10205263
1404360000000|2014-07-03 04:00:00|2263|2256|2271|2270|2271|2270|2252|2250|3838338
1404705600000|2014-07-07 04:00:00|2284|2281|2268|2265|2288|2287|2263|2262|11413882
1404792000000|2014-07-08 04:00:00|2263|2261|2260|2256|2268|2267|2246|2245|10052057
1404878400000|2014-07-09 04:00:00|2248|2245|2244|2238|2249|2248|2234|2233|11796952
1404964800000|2014-07-10 04:00:00|2223|2219|2297|2291|2297|2294|2220|2219|13986176
1405051200000|2014-07-11 04:00:00|2300|2300|2286|2280|2307|2306|2275|2274|12742572
1405310400000|2014-07-14 04:00:00|2254|2252|2269|2263|2269|2267|2242|2241|13400644
1405396800000|2014-07-15 04:00:00|2255|2252|2249|2245|2260|2257|2225|2224|9660661
1405483200000|2014-07-16 04:00:00|2165|2164|2097|2090|2170|2169|2092|2090|38346944
1405569600000|2014-07-17 04:00:00|2081|2078|2023|2020|2084|2082|2013|2012|24631050
1405656000000|2014-07-18 04:00:00|2060|2058|2050|2045|2068|2067|2045|2044|18015015
1405915200000|2014-07-21 04:00:00|2052|2048|2046|2040|2056|2055|2041|2040|16924242
1406001600000|2014-07-22 04:00:00|2072|2068|2073|2072|2081|2080|2070|2068|9845911
1406088000000|2014-07-23 04:00:00|2075|2074|2069|2064|2080|2079|2065|2064|11140993
1406174400000|2014-07-24 04:00:00|2087|2084|2089|2085|2097|2096|2076|2075|11879317
1406260800000|2014-07-25 04:00:00|2063|2058|2036|2035|2063|2061|2031|2030|11446111
1406520000000|2014-07-28 04:00:00|2024|2018|2038|2035|2042|2041|2013|2013|12126396
1406606400000|2014-07-29 04:00:00|2068|2066|2055|2054|2080|2079|2054|2053|9405343
1406692800000|2014-07-30 04:00:00|2074|2072|2075|2070|2078|2077|2062|2061|9604221
1406779200000|2014-07-31 04:00:00|2018|2015|2000|1999|2028|2027|1993|1992|15548506
1406865600000|2014-08-01 04:00:00|2013|2002|2020|2019|2031|2030|2007|2002|9203443
1407124800000|2014-08-04 04:00:00|2069|2060|2051|2049|2069|2062|2036|2035|8614470
1407211200000|2014-08-05 04:00:00|2005|2000|1980|1979|2007|2004|1968|1968|12725014
1407297600000|2014-08-06 04:00:00|1999|1996|2006|2002|2011|2010|1990|1989|8760670
1407384000000|2014-08-07 04:00:00|2014|2006|1991|1990|2024|2023|1988|1987|8329859
1407470400000|2014-08-08 04:00:00|2001|1997|1982|1979|2005|2002|1973|1972|18185732
1407729600000|2014-08-11 04:00:00|2004|2001|2005|2004|2018|2017|2003|2001|9694321
1407816000000|2014-08-12 04:00:00|2010|2008|2000|1999|2010|2010|1991|1990|8357012
1407902400000|2014-08-13 04:00:00|2035|2033|2034|2032|2045|2044|2028|2027|11253680
1407988800000|2014-08-14 04:00:00|2055|2050|2054|2052|2060|2059|2047|2046|5681755
1408075200000|2014-08-15 04:00:00|2052|2053|2045|2044|2059|2054|2031|2030|6877782
1408334400000|2014-08-18 04:00:00|2051|2040|2047|2046|2051|2048|2035|2035|3993845
1408420800000|2014-08-19 04:00:00|2069|2065|2075|2074|2081|2080|2064|2063|7130195
1408507200000|2014-08-20 04:00:00|2078|2071|2085|2084|2090|2089|2074|2071|8509459
1408593600000|2014-08-21 04:00:00|2072|2058|2062|2060|2080|2079|2060|2058|9299336
1408680000000|2014-08-22 04:00:00|2074|2073|2085|2084|2100|2099|2074|2072|10167602
1408939200000|2014-08-25 04:00:00|2092|2082|2069|2068|2092|2085|2065|2064|8704363
1409025600000|2014-08-26 04:00:00|2074|2062|2081|2080|2085|2084|2067|2062|6604091
1409112000000|2014-08-27 04:00:00|2090|2085|2092|2090|2095|2094|2070|2069|11293856
1409198400000|2014-08-28 04:00:00|2072|2069|2093|2090|2093|2092|2059|2058|6224747
1409284800000|2014-08-29 04:00:00|2097|2071|2094|2093|2097|2093|2081|2071|4281382
1409630400000|2014-09-02 04:00:00|2109|2102|2110|2107|2126|2126|2100|2099|7337277
1409716800000|2014-09-03 04:00:00|2134|2125|2136|2135|2138|2137|2122|2121|8499334
1409803200000|2014-09-04 04:00:00|2132|2124|2121|2119|2138|2137|2119|2118|6707343
1409889600000|2014-09-05 04:00:00|2120|2111|2118|2115|2120|2118|2099|2098|5491317
1410148800000|2014-09-08 04:00:00|2122|2116|2108|2107|2122|2116|2102|2101|6053944
1410235200000|2014-09-09 04:00:00|2109|2102|2106|2105|2120|2119|2099|2098|6763819
1410321600000|2014-09-10 04:00:00|2080|2071|2105|2101|2108|2107|2075|2071|5381048
1410408000000|2014-09-11 04:00:00|2087|2084|2093|2090|2094|2093|2075|2074|7103458
1410494400000|2014-09-12 04:00:00|2074|2067|2035|2034|2075|2073|2029|2028|14653467
1410753600000|2014-09-15 04:00:00|2054|2044|2025|2024|2054|2045|2024|2023|7567887
1410840000000|2014-09-16 04:00:00|2026|2023|2050|2046|2059|2058|2015|2014|7597832
1410926400000|2014-09-17 04:00:00|2064|2060|2062|2060|2073|2072|2056|2055|5688120
1411012800000|2014-09-18 04:00:00|2071|2068|2093|2092|2096|2095|2066|2065|8199172
1411099200000|2014-09-19 04:00:00|2091|2083|2054|2052|2095|2094|2051|2050|6957782
1411358400000|2014-09-22 04:00:00|2042|2036|2037|2035|2045|2044|2021|2020|11433367
1411444800000|2014-09-23 04:00:00|2029|2026|2034|2033|2048|2047|2028|2026|8696956
1411531200000|2014-09-24 04:00:00|2050|2044|2060|2059|2064|2063|2046|2044|9176937
1411617600000|2014-09-25 04:00:00|2033|2020|2012|2009|2037|2036|2007|2006|11592566
1411704000000|2014-09-26 04:00:00|2010|2010|2016|2013|2020|2019|2008|2007|10749615
1411963200000|2014-09-29 04:00:00|1993|1989|1996|1992|2003|2002|1976|1975|11452296
1412049600000|2014-09-30 04:00:00|1991|1985|2017|2015|2019|2018|1981|1981|14541583
1412136000000|2014-10-01 04:00:00|2021|2018|2011|2008|2023|2022|2000|1999|14721408
1412222400000|2014-10-02 04:00:00|2009|2010|2031|2030|2041|2040|1994|1993|21989061
1412308800000|2014-10-03 04:00:00|2064|2059|2085|2084|2090|2089|2054|2053|18722104
1412568000000|2014-10-06 04:00:00|2092|2084|2085|2082|2092|2090|2071|2070|19000159
1412654400000|2014-10-07 04:00:00|2073|2067|2040|2039|2074|2074|2037|2036|8565049
1412740800000|2014-10-08 04:00:00|2018|2012|2060|2059|2066|2065|2013|2012|11565956
1412827200000|2014-10-09 04:00:00|2075|2074|2048|2047|2078|2077|2042|2041|10148639
1412913600000|2014-10-10 04:00:00|2018|2014|1946|1943|2022|2021|1940|1939|26698651
1413172800000|2014-10-13 04:00:00|1986|1978|1968|1966|2011|2010|1963|1962|14110896
1413259200000|2014-10-14 04:00:00|1990|1989|2016|2014|2039|2038|1985|1984|19781217
1413345600000|2014-10-15 04:00:00|1972|1971|2006|2005|2025|2024|1946|1945|20056302
1413432000000|2014-10-16 04:00:00|2024|2013|2073|2072|2109|2108|2019|2013|28378205
1413518400000|2014-10-17 04:00:00|2056|2051|2074|2072|2082|2081|2056|2051|13699370
1413777600000|2014-10-20 04:00:00|2084|2081|2088|2085|2099|2099|2066|2063|10824925
1413864000000|2014-10-21 04:00:00|2095|2087|2140|2138|2147|2146|2092|2087|15483561
1413950400000|2014-10-22 04:00:00|2162|2154|2124|2122|2170|2169|2120|2119|14387825
1414036800000|2014-10-23 04:00:00|2140|2128|2130|2129|2142|2141|2114|2113|9396511
1414123200000|2014-10-24 04:00:00|2104|2099|2118|2116|2119|2118|2089|2088|7951093
1414382400000|2014-10-27 04:00:00|2135|2110|2136|2134|2140|2139|2111|2110|10100914
1414468800000|2014-10-28 04:00:00|2148|2131|2159|2158|2160|2159|2134|2131|10205418
1414555200000|2014-10-29 04:00:00|2158|2153|2158|2156|2166|2165|2145|2144|8522032
1414641600000|2014-10-30 04:00:00|2157|2143|2113|2111|2157|2154|2102|2100|11324452
1414728000000|2014-10-31 04:00:00|2177|2176|2199|2196|2213|2212|2176|2171|17664047
1414990800000|2014-11-03 05:00:00|2198|2194|2191|2190|2198|2195|2176|2175|9988448
1415077200000|2014-11-04 05:00:00|2200|2186|2196|2194|2200|2200|2177|2176|8448709
1415163600000|2014-11-05 05:00:00|2219|2217|2203|2202|2219|2217|2185|2184|8623040
1415250000000|2014-11-06 05:00:00|2207|2182|2181|2180|2207|2202|2173|2172|6306962
1415336400000|2014-11-07 05:00:00|2185|2175|2181|2179|2187|2186|2162|2161|7158426
1415595600000|2014-11-10 05:00:00|2216|2209|2226|2225|2233|2232|2209|2208|7457271
1415682000000|2014-11-11 05:00:00|2238|2237|2220|2219|2242|2238|2211|2211|6316223
1415768400000|2014-11-12 05:00:00|2183|2177|2206|2205|2207|2206|2178|2175|10972481
1415854800000|2014-11-13 05:00:00|2230|2223|2235|2233|2242|2241|2217|2216|10325001
1415941200000|2014-11-14 05:00:00|2244|2235|2242|2239|2247|2246|2232|2231|7402669
1416200400000|2014-11-17 05:00:00|2218|2211|2192|2190|2221|2220|2179|2178|14871809
1416286800000|2014-11-18 05:00:00|2175|2169|2206|2204|2211|2210|2171|2169|12656738
1416373200000|2014-11-19 05:00:00|2232|2231|2255|2253|2264|2263|2224|2223|14130319
1416459600000|2014-11-20 05:00:00|2272|2259|2277|2276|2282|2281|2253|2252|11006465
1416546000000|2014-11-21 05:00:00|2297|2293|2307|2305|2310|2310|2290|2289|10630230
1416805200000|2014-11-24 05:00:00|2291|2286|2295|2294|2301|2300|2276|2275|8602439
1416891600000|2014-11-25 05:00:00|2294|2293|2291|2290|2307|2306|2288|2287|6183603
1416978000000|2014-11-26 05:00:00|2303|2293|2319|2318|2324|2323|2294|2293|7227170
1417150800000|2014-11-28 05:00:00|2338|2336|2348|2347|2354|2353|2312|2311|5555163
1417410000000|2014-12-01 05:00:00|2322|2317|2294|2293|2322|2321|2285|2284|7433690
1417496400000|2014-12-02 05:00:00|2267|2263|2257|2256|2270|2267|2245|2244|9200560
1417582800000|2014-12-03 05:00:00|2279|2274|2293|2292|2295|2294|2259|2257|15966796
1417669200000|2014-12-04 05:00:00|2291|2284|2283|2282|2297|2293|2271|2270|5840772
1417755600000|2014-12-05 05:00:00|2276|2273|2274|2273|2280|2279|2256|2255|7274436
1418014800000|2014-12-08 05:00:00|2283|2278|2251|2250|2290|2289|2240|2239|8787018
1418101200000|2014-12-09 05:00:00|2231|2228|2257|2256|2260|2259|2208|2207|9014027
1418187600000|2014-12-10 05:00:00|2241|2238|2220|2219|2243|2242|2217|2216|8894824
1418274000000|2014-12-11 05:00:00|2200|2196|2215|2214|2237|2236|2193|2192|9746077
1418360400000|2014-12-12 05:00:00|2217|2213|2198|2197|2222|2221|2198|2197|10809399
1418619600000|2014-12-15 05:00:00|2241|2217|2194|2194|2241|2238|2190|2189|12403416
1418706000000|2014-12-16 05:00:00|2184|2176|2145|2144|2185|2184|2144|2143|10704898
1418792400000|2014-12-17 05:00:00|2138|2126|2164|2163|2165|2164|2117|2116|12107417
1418878800000|2014-12-18 05:00:00|2208|2194|2178|2177|2223|2221|2173|2172|9373228
1418965200000|2014-12-19 05:00:00|2257|2249|2222|2221|2257|2251|2200|2199|10213760
1419224400000|2014-12-22 05:00:00|2228|2220|2238|2237|2258|2257|2226|2220|4391075
1419310800000|2014-12-23 05:00:00|2222|2217|2223|2222|2238|2237|2221|2214|5651819
1419397200000|2014-12-24 05:00:00|2224|2221|2236|2235|2251|2250|2224|2221|1862339
1419570000000|2014-12-26 05:00:00|2255|2249|2232|2231|2255|2253|2228|2227|2408212
1419829200000|2014-12-29 05:00:00|2266|2266|2240|2239|2275|2274|2238|2237|3411244
1419915600000|2014-12-30 05:00:00|2247|2221|2245|2244|2256|2255|2233|2220|4353126
1420002000000|2014-12-31 05:00:00|2273|2249|2238|2237|2273|2263|2234|2233|3590883
1420174800000|2015-01-02 05:00:00|2242|2238|2230|2229|2246|2245|2201|2200|5580249
1420434000000|2015-01-05 05:00:00|2216|2205|2174|2172|2218|2216|2171|2171|7946213
1420520400000|2015-01-06 05:00:00|2135|2130|2137|2136|2158|2157|2117|2115|9316470
1420606800000|2015-01-07 05:00:00|2164|2158|2167|2166|2176|2175|2135|2134|9544415
1420693200000|2015-01-08 05:00:00|2170|2169|2182|2181|2202|2201|2170|2169|14898740
1420779600000|2015-01-09 05:00:00|2163|2158|2119|2119|2165|2162|2103|2102|16924758
1421038800000|2015-01-12 05:00:00|2112|2106|2080|2079|2114|2108|2070|2069|23229700
1421125200000|2015-01-13 05:00:00|2107|2103|2106|2105|2130|2129|2099|2098|10199360
1421211600000|2015-01-14 05:00:00|2072|2066|2107|2106|2110|2109|2064|2061|20590244
1421298000000|2015-01-15 05:00:00|2259|2255|2288|2287|2313|2312|2194|2190|33296945
1421384400000|2015-01-16 05:00:00|2237|2231|2260|2259|2270|2269|2230|2229|20798598
1421730000000|2015-01-20 05:00:00|2260|2258|2310|2309|2319|2318|2247|2246|22391672
1421816400000|2015-01-21 05:00:00|2306|2300|2321|2320|2329|2328|2297|2296|16993812
1421902800000|2015-01-22 05:00:00|2322|2311|2371|2370|2372|2371|2289|2288|24574160
1421989200000|2015-01-23 05:00:00|2398|2393|2399|2398|2431|2430|2389|2388|12435924
1422248400000|2015-01-26 05:00:00|2403|2390|2416|2415|2419|2418|2390|2389|13483686
1422334800000|2015-01-27 05:00:00|2414|2402|2418|2417|2426|2425|2396|2395|13856245
1422421200000|2015-01-28 05:00:00|2449|2445|2391|2390|2449|2445|2387|2386|15760177
1422507600000|2015-01-29 05:00:00|2372|2367|2329|2327|2380|2380|2308|2307|18208544
1422594000000|2015-01-30 05:00:00|2303|2298|2272|2271|2313|2312|2268|2267|15697595
1422853200000|2015-02-02 05:00:00|2320|2308|2295|2294|2320|2308|2271|2270|12402651
1422939600000|2015-02-03 05:00:00|2338|2333|2315|2314|2344|2343|2307|2306|15770751
1423026000000|2015-02-04 05:00:00|2360|2359|2357|2356|2375|2374|2345|2344|10623832
1423112400000|2015-02-05 05:00:00|2379|2369|2366|2363|2379|2371|2332|2331|10384662
1423198800000|2015-02-06 05:00:00|2347|2340|2311|2310|2364|2363|2306|2305|15431506
1423458000000|2015-02-09 05:00:00|2297|2284|2269|2268|2300|2294|2250|2249|11976843
1423544400000|2015-02-10 05:00:00|2395|2387|2386|2385|2395|2393|2347|2346|15805682
1423630800000|2015-02-11 05:00:00|2391|2382|2428|2427|2435|2434|2378|2378|13321777
1423717200000|2015-02-12 05:00:00|2451|2442|2446|2445|2451|2447|2417|2415|9409783
1423803600000|2015-02-13 05:00:00|2456|2441|2484|2483|2497|2496|2441|2439|11118129
1424149200000|2015-02-17 05:00:00|2472|2470|2478|2477|2489|2488|2469|2466|10070070
1424235600000|2015-02-18 05:00:00|2480|2468|2471|2470|2485|2484|2462|2461|7079514
1424322000000|2015-02-19 05:00:00|2477|2461|2452|2451|2477|2467|2447|2446|9590126
1424408400000|2015-02-20 05:00:00|2473|2442|2444|2443|2474|2464|2431|2430|6813073
1424667600000|2015-02-23 05:00:00|2448|2441|2423|2422|2448|2441|2414|2413|6832502
1424754000000|2015-02-24 05:00:00|2443|2439|2503|2502|2508|2507|2436|2435|14786304
1424840400000|2015-02-25 05:00:00|2514|2500|2505|2504|2532|2531|2500|2499|9733879
1424926800000|2015-02-26 05:00:00|2480|2479|2469|2468|2499|2498|2466|2465|7197735
1425013200000|2015-02-27 05:00:00|2482|2472|2453|2452|2482|2478|2448|2447|7798077
1425272400000|2015-03-02 05:00:00|2444|2437|2463|2462|2463|2462|2443|2437|6476231
1425358800000|2015-03-03 05:00:00|2471|2468|2449|2448|2476|2473|2441|2440|6589465
1425445200000|2015-03-04 05:00:00|2465|2453|2435|2434|2465|2457|2413|2412|8831017
1425531600000|2015-03-05 05:00:00|2447|2445|2446|2445|2449|2448|2415|2414|6535581
1425618000000|2015-03-06 05:00:00|2424|2422|2411|2410|2438|2437|2405|2404|6060108
1425873600000|2015-03-09 04:00:00|2367|2363|2345|2344|2370|2370|2327|2326|14410221
1425960000000|2015-03-10 04:00:00|2302|2300|2304|2303|2327|2326|2293|2291|11437438
1426046400000|2015-03-11 04:00:00|2346|2341|2351|2350|2372|2371|2342|2341|8665633
1426132800000|2015-03-12 04:00:00|2353|2351|2355|2354|2375|2374|2348|2347|10070828
1426219200000|2015-03-13 04:00:00|2370|2366|2388|2387|2398|2397|2366|2365|9022386
1426478400000|2015-03-16 04:00:00|2398|2388|2429|2428|2439|2438|2391|2388|17473465
1426564800000|2015-03-17 04:00:00|2407|2402|2432|2431|2445|2444|2396|2395|11833276
1426651200000|2015-03-18 04:00:00|2452|2451|2472|2471|2490|2489|2415|2414|13882557
1426737600000|2015-03-19 04:00:00|2495|2495|2468|2467|2515|2514|2464|2463|11206078
1426824000000|2015-03-20 04:00:00|2480|2480|2478|2477|2490|2489|2468|2467|6723874
1427083200000|2015-03-23 04:00:00|2490|2486|2479|2478|2495|2494|2476|2475|8270327
1427169600000|2015-03-24 04:00:00|2465|2462|2451|2450|2473|2469|2445|2444|8366265
1427256000000|2015-03-25 04:00:00|2443|2440|2320|2318|2445|2443|2309|2308|30248719
1427342400000|2015-03-26 04:00:00|2307|2306|2321|2320|2351|2350|2297|2296|34324025
1427428800000|2015-03-27 04:00:00|2294|2290|2293|2292|2312|2311|2270|2269|19151384
1427688000000|2015-03-30 04:00:00|2283|2282|2324|2323|2330|2329|2282|2281|13721101
1427774400000|2015-03-31 04:00:00|2350|2341|2349|2348|2356|2355|2333|2332|12287936
1427860800000|2015-04-01 04:00:00|2342|2337|2323|2321|2347|2346|2315|2314|11934136
1427947200000|2015-04-02 04:00:00|2366|2364|2369|2368|2384|2383|2359|2358|11859574
1428292800000|2015-04-06 04:00:00|2323|2321|2353|2352|2374|2373|2320|2317|10442882
1428379200000|2015-04-07 04:00:00|2360|2347|2339|2338|2363|2362|2336|2335|12090926
1428465600000|2015-04-08 04:00:00|2312|2311|2320|2319|2335|2334|2308|2307|10212730
1428552000000|2015-04-09 04:00:00|2334|2323|2344|2343|2368|2367|2325|2321|9370845
1428638400000|2015-04-10 04:00:00|2380|2379|2350|2349|2380|2379|2339|2338|9929486
1428897600000|2015-04-13 04:00:00|2355|2351|2334|2333|2369|2368|2332|2331|10322760
1428984000000|2015-04-14 04:00:00|2325|2321|2319|2318|2330|2329|2284|2283|12952336
1429070400000|2015-04-15 04:00:00|2312|2307|2352|2351|2364|2363|2309|2307|15789730
1429156800000|2015-04-16 04:00:00|2283|2282|2325|2324|2355|2354|2266|2265|25288782
1429243200000|2015-04-17 04:00:00|2308|2300|2321|2320|2325|2324|2288|2287|15305456
1429502400000|2015-04-20 04:00:00|2341|2336|2328|2327|2362|2361|2320|2319|14457435
1429588800000|2015-04-21 04:00:00|2337|2328|2333|2332|2337|2336|2317|2316|12146840
1429675200000|2015-04-22 04:00:00|2348|2340|2383|2382|2384|2383|2340|2338|14720094
1429761600000|2015-04-23 04:00:00|2387|2384|2430|2429|2442|2441|2371|2370|21135352
1429848000000|2015-04-24 04:00:00|2530|2522|2491|2490|2530|2530|2469|2468|25211968
1430107200000|2015-04-27 04:00:00|2492|2482|2541|2540|2577|2576|2481|2481|24162597
1430193600000|2015-04-28 04:00:00|2525|2521|2500|2499|2529|2528|2481|2480|13556891
1430280000000|2015-04-29 04:00:00|2485|2484|2478|2477|2489|2489|2460|2459|11826650
1430366400000|2015-04-30 04:00:00|2450|2450|2443|2442|2462|2461|2436|2435|14951069
1430452800000|2015-05-01 04:00:00|2477|2466|2474|2473|2484|2483|2458|2457|8905561
1430712000000|2015-05-04 04:00:00|2456|2453|2430|2429|2461|2460|2428|2427|8781447
1430798400000|2015-05-05 04:00:00|2425|2419|2429|2428|2445|2444|2417|2417|12468185
1430884800000|2015-05-06 04:00:00|2436|2433|2446|2445|2451|2450|2426|2425|7841549
1430971200000|2015-05-07 04:00:00|2437|2433|2436|2435|2442|2441|2423|2422|6436741
1431057600000|2015-05-08 04:00:00|2446|2439|2456|2455|2474|2473|2442|2438|10439613
1431316800000|2015-05-11 04:00:00|2461|2457|2438|2437|2462|2461|2435|2434|5379179
1431403200000|2015-05-12 04:00:00|2418|2411|2440|2439|2450|2449|2415|2411|9233158
1431489600000|2015-05-13 04:00:00|2454|2447|2445|2444|2467|2466|2439|2438|6154030
1431576000000|2015-05-14 04:00:00|2440|2433|2442|2441|2452|2451|2432|2431|8610347
1431662400000|2015-05-15 04:00:00|2451|2442|2457|2456|2460|2459|2442|2441|5507742
1431921600000|2015-05-18 04:00:00|2449|2444|2441|2440|2451|2448|2437|2436|8866400
1432008000000|2015-05-19 04:00:00|2451|2446|2459|2458|2466|2465|2446|2445|9595809
1432094400000|2015-05-20 04:00:00|2453|2448|2459|2458|2467|2466|2442|2441|8811122
1432180800000|2015-05-21 04:00:00|2441|2439|2425|2424|2443|2442|2416|2415|11829245
1432267200000|2015-05-22 04:00:00|2439|2433|2421|2420|2458|2457|2421|2420|8103002
1432612800000|2015-05-26 04:00:00|2427|2418|2427|2426|2438|2437|2416|2415|9894250
1432699200000|2015-05-27 04:00:00|2417|2413|2460|2459|2470|2469|2412|2410|13313840
1432785600000|2015-05-28 04:00:00|2459|2455|2445|2444|2465|2464|2437|2436|9572151
1432872000000|2015-05-29 04:00:00|2412|2401|2429|2428|2443|2442|2396|2394|12351809
1433131200000|2015-06-01 04:00:00|2418|2416|2414|2413|2424|2423|2394|2393|9839911
1433217600000|2015-06-02 04:00:00|2398|2394|2366|2365|2400|2400|2365|2364|11105477
1433304000000|2015-06-03 04:00:00|2382|2376|2367|2365|2382|2379|2349|2348|10124798
1433304000000|2015-06-03 04:00:00|2382|2376|2367|2365|2382|2379|2349|2348|10124798
1433390400000|2015-06-04 04:00:00|2339|2330|2298|2297|2342|2340|2279|2278|15278127
1433476800000|2015-06-05 04:00:00|2282|2278|2285|2284|2304|2303|2276|2275|8647281
1433736000000|2015-06-08 04:00:00|2287|2283|2265|2264|2293|2292|2261|2260|8536045
1433822400000|2015-06-09 04:00:00|2291|2288|2284|2283|2300|2299|2272|2271|13374958
1433908800000|2015-06-10 04:00:00|2308|2306|2333|2332|2334|2333|2302|2297|12743093
1433995200000|2015-06-11 04:00:00|2374|2365|2352|2351|2374|2370|2346|2345|12242719
1434081600000|2015-06-12 04:00:00|2364|2352|2368|2367|2376|2375|2341|2340|11408765
1434340800000|2015-06-15 04:00:00|2346|2338|2327|2326|2346|2344|2324|2323|12156352
1434427200000|2015-06-16 04:00:00|2326|2319|2358|2357|2365|2364|2320|2319|11857944
1434513600000|2015-06-17 04:00:00|2357|2342|2360|2359|2370|2369|2347|2342|11907328
1434600000000|2015-06-18 04:00:00|2367|2356|2376|2375|2383|2382|2359|2356|10791696
1434686400000|2015-06-19 04:00:00|2363|2361|2341|2340|2368|2366|2340|2339|10164252
1434945600000|2015-06-22 04:00:00|2369|2368|2385|2384|2389|2388|2360|2359|12612939
1435032000000|2015-06-23 04:00:00|2408|2401|2394|2393|2408|2402|2375|2374|8926849
1435118400000|2015-06-24 04:00:00|2397|2382|2391|2390|2400|2399|2384|2382|7708447
1435204800000|2015-06-25 04:00:00|2407|2403|2408|2407|2433|2432|2401|2400|7951294
1435291200000|2015-06-26 04:00:00|2395|2390|2361|2360|2404|2403|2345|2344|13081940
1435550400000|2015-06-29 04:00:00|2267|2263|2239|2238|2294|2293|2237|2236|13670656
1435636800000|2015-06-30 04:00:00|2284|2282|2271|2270|2313|2312|2268|2267|14220343
1435723200000|2015-07-01 04:00:00|2329|2294|2295|2294|2329|2322|2285|2284|11664041
1435809600000|2015-07-02 04:00:00|2312|2302|2317|2316|2334|2333|2296|2295|7347383
1436155200000|2015-07-06 04:00:00|2302|2294|2296|2294|2326|2325|2288|2287|7029855
1436241600000|2015-07-07 04:00:00|2289|2284|2295|2294|2300|2299|2245|2244|9248890
1436328000000|2015-07-08 04:00:00|2263|2251|2222|2221|2267|2266|2219|2218|13206102
1436414400000|2015-07-09 04:00:00|2262|2258|2223|2222|2265|2264|2212|2211|11639387
1436500800000|2015-07-10 04:00:00|2253|2231|2258|2257|2267|2266|2245|2231|8355707
1436760000000|2015-07-13 04:00:00|2274|2269|2286|2284|2288|2287|2257|2256|10440129
1436846400000|2015-07-14 04:00:00|2274|2255|2281|2280|2290|2289|2270|2255|8091875
1436932800000|2015-07-15 04:00:00|2277|2271|2255|2254|2277|2276|2242|2241|13224456
1437019200000|2015-07-16 04:00:00|2204|2200|2274|2273|2283|2282|2170|2169|28300172
1437105600000|2015-07-17 04:00:00|2297|2292|2303|2302|2309|2308|2279|2277|9739263
1437364800000|2015-07-20 04:00:00|2280|2263|2291|2290|2304|2303|2273|2263|11739326
1437451200000|2015-07-21 04:00:00|2299|2291|2289|2288|2316|2315|2284|2283|8949517
1437537600000|2015-07-22 04:00:00|2255|2244|2222|2221|2255|2251|2211|2210|16520912
1437624000000|2015-07-23 04:00:00|2214|2204|2231|2230|2251|2250|2211|2204|15428785
1437710400000|2015-07-24 04:00:00|2205|2202|2164|2163|2221|2220|2162|2161|14006434
1437969600000|2015-07-27 04:00:00|2160|2157|2163|2162|2170|2169|2134|2133|9523565
1438056000000|2015-07-28 04:00:00|2172|2169|2188|2187|2199|2198|2161|2160|12172578
1438142400000|2015-07-29 04:00:00|2190|2180|2213|2212|2228|2226|2175|2174|12038404
1438228800000|2015-07-30 04:00:00|2233|2223|2271|2270|2278|2277|2222|2221|16131769
1438315200000|2015-07-31 04:00:00|2256|2240|2213|2212|2261|2258|2204|2203|15027207
1438574400000|2015-08-03 04:00:00|2190|2187|2172|2171|2190|2189|2153|2152|10902930
1438660800000|2015-08-04 04:00:00|2185|2183|2145|2144|2192|2191|2135|2134|12523903
1438747200000|2015-08-05 04:00:00|2162|2153|2162|2161|2188|2187|2153|2150|6847590
1438833600000|2015-08-06 04:00:00|2148|2143|2128|2127|2154|2153|2102|2101|12119371
1438920000000|2015-08-07 04:00:00|2131|2121|2103|2102|2141|2140|2100|2099|14687213
1439179200000|2015-08-10 04:00:00|2112|2103|2163|2162|2189|2188|2093|2092|24154488
1439265600000|2015-08-11 04:00:00|2104|2101|2084|2083|2106|2104|2056|2055|16740606
1439352000000|2015-08-12 04:00:00|2054|2050|2075|2074|2078|2077|2019|2018|19921024
1439438400000|2015-08-13 04:00:00|2057|2046|2055|2054|2069|2068|2042|2041|7182373
1439524800000|2015-08-14 04:00:00|2037|2036|2038|2037|2040|2039|2023|2022|10515465
1439784000000|2015-08-17 04:00:00|1989|1982|2029|2028|2031|2030|1969|1968|16926750
1439870400000|2015-08-18 04:00:00|2009|2007|2004|2003|2020|2019|2001|2000|9425484
1439956800000|2015-08-19 04:00:00|2002|2000|1991|1990|2006|2005|1964|1963|11748797
1440043200000|2015-08-20 04:00:00|1984|1979|1963|1962|2007|2006|1962|1961|11680593
1440129600000|2015-08-21 04:00:00|1925|1916|1888|1887|1951|1950|1888|1887|19041817
1440388800000|2015-08-24 04:00:00|1775|1767|1877|1876|1943|1942|1735|1732|28921803
1440475200000|2015-08-25 04:00:00|1974|1973|1877|1876|2003|2001|1871|1870|22622086
1440561600000|2015-08-26 04:00:00|1935|1923|1945|1944|1948|1947|1895|1894|19208500
1440648000000|2015-08-27 04:00:00|1962|1961|1994|1993|1994|1993|1959|1958|15800046
1440734400000|2015-08-28 04:00:00|1963|1962|2001|2000|2008|2007|1958|1950|10399967
1440993600000|2015-08-31 04:00:00|2029|2013|1989|1988|2029|2018|1975|1975|8124140
1441080000000|2015-09-01 04:00:00|1939|1933|1941|1940|1976|1975|1926|1925|13388389
1441166400000|2015-09-02 04:00:00|1972|1966|1996|1995|2007|2006|1966|1964|13630968
1441252800000|2015-09-03 04:00:00|2021|2012|2009|2008|2024|2023|2002|2001|7486851
1441339200000|2015-09-04 04:00:00|1975|1968|1968|1967|1983|1982|1961|1961|8487476
1441684800000|2015-09-08 04:00:00|1998|1974|2004|2003|2006|2005|1982|1974|8743704
1441771200000|2015-09-09 04:00:00|2049|2044|1988|1987|2066|2065|1983|1982|9582638
1441857600000|2015-09-10 04:00:00|1982|1975|1971|1970|1991|1990|1928|1927|15197129
1441944000000|2015-09-11 04:00:00|1979|1973|1991|1990|1995|1994|1962|1961|9005216
1442203200000|2015-09-14 04:00:00|2002|1991|2004|2003|2018|2017|1990|1989|7368967
1442289600000|2015-09-15 04:00:00|2017|2016|2041|2040|2056|2055|2005|2004|10704636
1442376000000|2015-09-16 04:00:00|2083|2057|2067|2066|2083|2074|2047|2046|10996439
1442462400000|2015-09-17 04:00:00|2076|2056|2066|2065|2102|2101|2057|2056|10908410
1442548800000|2015-09-18 04:00:00|2057|2049|2058|2057|2076|2075|2036|2035|9719933
1442808000000|2015-09-21 04:00:00|2053|2050|2054|2053|2072|2071|2041|2040|11655625
1442894400000|2015-09-22 04:00:00|2019|2004|1997|1995|2024|2023|1989|1988|12532507
1442980800000|2015-09-23 04:00:00|1965|1964|2000|1999|2029|2028|1961|1959|21223059
1443067200000|2015-09-24 04:00:00|1992|1978|1999|1998|2003|2002|1957|1956|10338189
1443153600000|2015-09-25 04:00:00|2021|2013|2006|2005|2030|2029|1997|1996|10257495
1443412800000|2015-09-28 04:00:00|1999|1985|1964|1963|2005|2004|1959|1958|13752712
1443499200000|2015-09-29 04:00:00|1973|1961|1989|1988|1995|1994|1950|1949|10217208
1443585600000|2015-09-30 04:00:00|2039|2036|2076|2075|2079|2078|2035|2033|11157750
1443672000000|2015-10-01 04:00:00|2099|2093|2087|2086|2100|2099|2061|2060|13804220
1443758400000|2015-10-02 04:00:00|2026|2013|2077|2076|2077|2076|2022|2013|14162657
1444017600000|2015-10-05 04:00:00|2106|2098|2140|2139|2144|2143|2079|2078|10010695
1444104000000|2015-10-06 04:00:00|2108|2089|2124|2123|2136|2135|2097|2088|9776819
1444190400000|2015-10-07 04:00:00|2186|2171|2194|2193|2210|2209|2163|2162|13038911
1444276800000|2015-10-08 04:00:00|2182|2153|2225|2224|2227|2226|2167|2153|9582059
1444363200000|2015-10-09 04:00:00|2230|2226|2194|2193|2244|2243|2192|2191|10913645
1444622400000|2015-10-12 04:00:00|2212|2205|2210|2209|2220|2219|2201|2200|6183464
1444708800000|2015-10-13 04:00:00|2184|2180|2195|2194|2203|2202|2168|2167|11893157
1444795200000|2015-10-14 04:00:00|2178|2165|2234|2233|2253|2252|2170|2165|20813617
1444881600000|2015-10-15 04:00:00|2266|2250|2194|2193|2279|2278|2180|2179|16670030
1444968000000|2015-10-16 04:00:00|2204|2199|2217|2216|2222|2221|2199|2198|8734694
1445227200000|2015-10-19 04:00:00|2208|2196|2224|2223|2230|2229|2202|2196|8349312
1445313600000|2015-10-20 04:00:00|2228|2215|2232|2231|2242|2241|2217|2215|6116222
1445400000000|2015-10-21 04:00:00|2234|2211|2223|2222|2245|2244|2215|2211|7325460
1445486400000|2015-10-22 04:00:00|2240|2231|2251|2250|2262|2261|2232|2231|7693058
1445572800000|2015-10-23 04:00:00|2276|2272|2249|2248|2277|2274|2241|2240|10637894
1445832000000|2015-10-26 04:00:00|2253|2247|2217|2216|2254|2251|2194|2193|11212975
1445918400000|2015-10-27 04:00:00|2222|2199|2221|2220|2230|2229|2189|2188|6265542
1446004800000|2015-10-28 04:00:00|2208|2188|2209|2208|2227|2226|2187|2186|9234740
1446091200000|2015-10-29 04:00:00|2181|2175|2182|2181|2182|2181|2153|2152|7224628
1446177600000|2015-10-30 04:00:00|2192|2180|2198|2197|2207|2206|2175|2175|7856791
1446440400000|2015-11-02 05:00:00|2188|2184|2211|2210|2214|2213|2181|2179|5139670
1446526800000|2015-11-03 05:00:00|2235|2223|2278|2277|2295|2294|2211|2210|11111908
1446613200000|2015-11-04 05:00:00|2313|2310|2356|2355|2366|2365|2305|2302|13567441
1446699600000|2015-11-05 05:00:00|2323|2311|2300|2299|2323|2322|2296|2295|7404574
1446786000000|2015-11-06 05:00:00|2251|2238|2283|2282|2283|2282|2243|2238|7801844
1447045200000|2015-11-09 05:00:00|2276|2264|2296|2295|2298|2297|2268|2264|7296187
1447131600000|2015-11-10 05:00:00|2253|2245|2252|2251|2267|2266|2234|2233|6728593
1447218000000|2015-11-11 05:00:00|2242|2241|2260|2258|2270|2269|2228|2227|5066904
1447304400000|2015-11-12 05:00:00|2262|2243|2226|2225|2268|2267|2225|2224|4992913
1447390800000|2015-11-13 05:00:00|2207|2204|2191|2190|2215|2214|2158|2157|7319397
1447650000000|2015-11-16 05:00:00|2185|2178|2237|2236|2238|2237|2181|2178|5991885
1447736400000|2015-11-17 05:00:00|2248|2239|2253|2252|2282|2281|2239|2238|6682082
1447822800000|2015-11-18 05:00:00|2238|2236|2254|2253|2256|2255|2216|2215|7341198
1447909200000|2015-11-19 05:00:00|2297|2273|2268|2267|2297|2288|2259|2258|6631985
1447995600000|2015-11-20 05:00:00|2299|2278|2285|2284|2299|2288|2272|2271|5346737
1448254800000|2015-11-23 05:00:00|2295|2268|2258|2257|2295|2291|2254|2253|4848149
1448341200000|2015-11-24 05:00:00|2250|2241|2250|2249|2258|2257|2217|2216|8246522
1448427600000|2015-11-25 05:00:00|2274|2257|2255|2254|2274|2265|2251|2250|4782297
1448600400000|2015-11-27 05:00:00|2242|2215|2246|2245|2264|2263|2235|2215|3699151
1448859600000|2015-11-30 05:00:00|2244|2235|2277|2276|2287|2286|2239|2235|7214825
1448946000000|2015-12-01 05:00:00|2294|2282|2328|2327|2335|2334|2285|2282|9548896
1449032400000|2015-12-02 05:00:00|2323|2302|2321|2320|2336|2335|2307|2302|6476073
1449118800000|2015-12-03 05:00:00|2332|2328|2294|2293|2332|2330|2283|2282|5352607
1449205200000|2015-12-04 05:00:00|2280|2274|2333|2332|2337|2336|2274|2273|5861108
1449464400000|2015-12-07 05:00:00|2357|2346|2325|2324|2357|2349|2318|2317|4336237
1449550800000|2015-12-08 05:00:00|2302|2291|2310|2309|2322|2321|2288|2287|5572514
1449637200000|2015-12-09 05:00:00|2297|2271|2274|2273|2301|2300|2266|2265|7777802
1449723600000|2015-12-10 05:00:00|2281|2264|2266|2265|2285|2284|2262|2261|5949094
1449810000000|2015-12-11 05:00:00|2242|2237|2219|2218|2256|2255|2217|2216|9283268
1450069200000|2015-12-14 05:00:00|2242|2232|2223|2222|2242|2239|2208|2207|7176403
1450155600000|2015-12-15 05:00:00|2251|2242|2283|2282|2290|2289|2242|2241|8662107
1450242000000|2015-12-16 05:00:00|2314|2310|2317|2316|2324|2323|2289|2288|6860255
1450328400000|2015-12-17 05:00:00|2312|2309|2296|2295|2329|2328|2296|2295|7654135
1450414800000|2015-12-18 05:00:00|2276|2274|2295|2294|2308|2307|2273|2271|7521045
1450674000000|2015-12-21 05:00:00|2282|2256|2296|2295|2307|2305|2276|2256|4334279
1450760400000|2015-12-22 05:00:00|2299|2298|2307|2306|2309|2308|2295|2293|4107235
1450846800000|2015-12-23 05:00:00|2321|2320|2307|2306|2321|2320|2297|2296|5813441
1450933200000|2015-12-24 05:00:00|2318|2295|2316|2315|2328|2327|2308|2295|1760117
1451278800000|2015-12-28 05:00:00|2315|2311|2303|2302|2320|2318|2285|2284|2836351
1451365200000|2015-12-29 05:00:00|2307|2304|2308|2307|2323|2322|2299|2298|3721906
1451451600000|2015-12-30 05:00:00|2306|2299|2288|2287|2309|2308|2285|2284|2050785
1451538000000|2015-12-31 05:00:00|2306|2280|2275|2274|2306|2295|2257|2256|3408773
1451883600000|2016-01-04 05:00:00|2229|2215|2211|2210|2230|2229|2187|2186|8280864
1451970000000|2016-01-05 05:00:00|2223|2206|2196|2195|2242|2241|2196|2195|7041478
1452056400000|2016-01-06 05:00:00|2167|2154|2135|2134|2171|2170|2127|2126|7417315
1452142800000|2016-01-07 05:00:00|2088|2086|2111|2110|2138|2137|2082|2081|10429792
1452229200000|2016-01-08 05:00:00|2136|2127|2082|2081|2140|2139|2078|2077|8413531
1452488400000|2016-01-11 05:00:00|2121|2113|2093|2092|2125|2124|2071|2070|9268440
1452574800000|2016-01-12 05:00:00|2125|2108|2076|2075|2125|2123|2052|2051|10787250
1452661200000|2016-01-13 05:00:00|2095|2088|2049|2048|2108|2107|2046|2045|11753157
1452747600000|2016-01-14 05:00:00|2075|2073|2182|2181|2187|2186|2070|2069|16603600
1452834000000|2016-01-15 05:00:00|2056|2042|2111|2110|2128|2127|2056|2042|11141954
1453179600000|2016-01-19 05:00:00|2176|2143|2168|2167|2180|2179|2124|2123|13054106
1453266000000|2016-01-20 05:00:00|2110|2081|2110|2109|2121|2120|2074|2073|9834675
1453352400000|2016-01-21 05:00:00|2141|2113|2135|2134|2147|2146|2086|2085|8410392
1453438800000|2016-01-22 05:00:00|2196|2180|2193|2192|2196|2194|2162|2161|7731870
1453698000000|2016-01-25 05:00:00|2177|2168|2180|2179|2207|2206|2174|2168|7868291
1453784400000|2016-01-26 05:00:00|2189|2166|2159|2158|2189|2186|2151|2150|7040583
1453870800000|2016-01-27 05:00:00|2196|2175|2167|2166|2200|2199|2162|2161|5890555
1453957200000|2016-01-28 05:00:00|2177|2174|2164|2163|2189|2186|2149|2148|6343790
1454043600000|2016-01-29 05:00:00|2191|2183|2237|2236|2240|2239|2188|2183|7796430
1454302800000|2016-02-01 05:00:00|2222|2209|2245|2244|2255|2254|2218|2209|5018711
1454389200000|2016-02-02 05:00:00|2232|2213|2258|2257|2262|2261|2228|2213|12385438
1454475600000|2016-02-03 05:00:00|2280|2275|2292|2291|2311|2310|2259|2258|12293238
1454562000000|2016-02-04 05:00:00|2298|2295|2323|2322|2325|2324|2292|2289|5977041
1454648400000|2016-02-05 05:00:00|2299|2293|2276|2275|2337|2336|2267|2266|8570136
1454907600000|2016-02-08 05:00:00|2243|2239|2282|2281|2291|2290|2227|2226|8213618
1454994000000|2016-02-09 05:00:00|2222|2202|2256|2255|2268|2267|2207|2202|8067925
1455080400000|2016-02-10 05:00:00|2276|2265|2230|2229|2291|2290|2229|2228|5258476
1455166800000|2016-02-11 05:00:00|2228|2216|2200|2198|2236|2235|2179|2178|9600522
1455253200000|2016-02-12 05:00:00|2250|2227|2224|2223|2250|2231|2193|2192|6788267
1455598800000|2016-02-16 05:00:00|2311|2259|2336|2334|2369|2368|2267|2259|11719713
1455685200000|2016-02-17 05:00:00|2343|2336|2365|2364|2374|2373|2327|2326|11202638
1455771600000|2016-02-18 05:00:00|2402|2398|2382|2381|2419|2418|2377|2376|11568618
1455858000000|2016-02-19 05:00:00|2386|2346|2380|2379|2403|2402|2362|2346|8260123
1456117200000|2016-02-22 05:00:00|2414|2400|2395|2394|2414|2409|2386|2385|6667273
1456203600000|2016-02-23 05:00:00|2377|2370|2340|2339|2381|2373|2327|2326|5228338
1456290000000|2016-02-24 05:00:00|2311|2303|2343|2342|2350|2349|2284|2283|4564132
1456376400000|2016-02-25 05:00:00|2390|2364|2369|2367|2390|2370|2339|2338|4608415
1456462800000|2016-02-26 05:00:00|2370|2339|2376|2375|2409|2408|2358|2339|8286798
1456722000000|2016-02-29 05:00:00|2373|2350|2356|2355|2375|2374|2347|2346|6096071
1456808400000|2016-03-01 05:00:00|2453|2402|2459|2458|2468|2467|2399|2397|8996263
1456894800000|2016-03-02 05:00:00|2447|2438|2463|2462|2470|2469|2440|2437|5303656
1456981200000|2016-03-03 05:00:00|2473|2457|2456|2455|2488|2487|2446|2445|7514891
1457067600000|2016-03-04 05:00:00|2462|2456|2466|2465|2495|2494|2445|2444|6862395
1457326800000|2016-03-07 05:00:00|2440|2436|2472|2470|2472|2471|2407|2406|8445440
1457413200000|2016-03-08 05:00:00|2439|2408|2466|2465|2485|2484|2433|2408|10856791
1457499600000|2016-03-09 05:00:00|2480|2466|2473|2472|2480|2479|2453|2452|5320888
1457586000000|2016-03-10 05:00:00|2494|2478|2473|2472|2500|2499|2451|2450|5845200
1457672400000|2016-03-11 05:00:00|2500|2499|2535|2534|2538|2537|2499|2494|7072522
1457928000000|2016-03-14 04:00:00|2544|2522|2523|2522|2544|2534|2511|2510|3705426
1458014400000|2016-03-15 04:00:00|2500|2489|2488|2487|2520|2519|2474|2473|8370471
1458100800000|2016-03-16 04:00:00|2482|2475|2578|2577|2580|2580|2473|2472|10298757
1458187200000|2016-03-17 04:00:00|2579|2563|2579|2578|2586|2585|2563|2562|5553703
1458273600000|2016-03-18 04:00:00|2598|2589|2605|2604|2625|2624|2581|2580|5269563
1458532800000|2016-03-21 04:00:00|2602|2565|2595|2594|2602|2601|2576|2565|4782547
1458619200000|2016-03-22 04:00:00|2578|2573|2582|2581|2607|2606|2566|2565|5609947
1458705600000|2016-03-23 04:00:00|2581|2577|2570|2569|2582|2581|2555|2554|4876351
1458792000000|2016-03-24 04:00:00|2554|2551|2573|2572|2575|2574|2545|2544|5119481
1459137600000|2016-03-28 04:00:00|2582|2563|2565|2564|2582|2575|2555|2554|2023940
1459224000000|2016-03-29 04:00:00|2558|2551|2598|2597|2602|2601|2545|2544|4219234
1459310400000|2016-03-30 04:00:00|2642|2633|2646|2645|2662|2661|2633|2631|5477404
1459396800000|2016-03-31 04:00:00|2630|2625|2621|2620|2644|2643|2619|2617|4183175
1459483200000|2016-04-01 04:00:00|2601|2588|2613|2612|2621|2620|2577|2576|4670337
1459742400000|2016-04-04 04:00:00|2622|2597|2585|2584|2622|2612|2582|2581|4079096
1459828800000|2016-04-05 04:00:00|2552|2550|2551|2550|2563|2562|2525|2524|8009887
1459915200000|2016-04-06 04:00:00|2516|2505|2563|2562|2574|2573|2502|2502|7544640
1460001600000|2016-04-07 04:00:00|2553|2550|2537|2536|2553|2552|2526|2525|7276010
1460088000000|2016-04-08 04:00:00|2596|2573|2529|2528|2596|2580|2522|2521|7556440
1460347200000|2016-04-11 04:00:00|2573|2559|2551|2550|2584|2583|2551|2550|5094831
1460433600000|2016-04-12 04:00:00|2580|2568|2558|2557|2580|2571|2532|2531|4393226
1460520000000|2016-04-13 04:00:00|2599|2595|2618|2617|2621|2620|2579|2578|8382566
1460606400000|2016-04-14 04:00:00|2527|2518|2530|2529|2554|2551|2509|2508|12568603
1460692800000|2016-04-15 04:00:00|2581|2551|2544|2543|2581|2558|2538|2537|7357965
1460952000000|2016-04-18 04:00:00|2538|2535|2551|2550|2569|2568|2532|2530|5776206
1461038400000|2016-04-19 04:00:00|2576|2549|2517|2516|2576|2567|2515|2514|8031365
1461124800000|2016-04-20 04:00:00|2520|2490|2512|2511|2525|2524|2475|2474|8407701
1461211200000|2016-04-21 04:00:00|2535|2528|2516|2515|2536|2535|2501|2500|5712834
1461297600000|2016-04-22 04:00:00|2529|2505|2507|2506|2531|2530|2495|2494|5970092
1461556800000|2016-04-25 04:00:00|2539|2514|2502|2501|2539|2532|2496|2495|6568442
1461643200000|2016-04-26 04:00:00|2523|2518|2503|2501|2535|2534|2499|2498|9090426
1461729600000|2016-04-27 04:00:00|2492|2482|2527|2526|2534|2533|2482|2481|6561840
1461816000000|2016-04-28 04:00:00|2467|2461|2416|2415|2489|2484|2408|2407|10780198
1461902400000|2016-04-29 04:00:00|2401|2393|2359|2358|2401|2400|2343|2342|13572966
1462161600000|2016-05-02 04:00:00|2373|2357|2369|2368|2375|2374|2347|2345|5556602
1462248000000|2016-05-03 04:00:00|2335|2334|2333|2332|2346|2345|2316|2315|8740517
1462334400000|2016-05-04 04:00:00|2350|2329|2341|2340|2355|2354|2325|2323|7120985
1462420800000|2016-05-05 04:00:00|2367|2341|2351|2350|2369|2368|2341|2340|6382557
1462507200000|2016-05-06 04:00:00|2362|2349|2342|2341|2362|2361|2335|2334|4702722
1462766400000|2016-05-09 04:00:00|2350|2329|2337|2336|2350|2348|2321|2320|4756308
1462852800000|2016-05-10 04:00:00|2339|2325|2340|2339|2344|2343|2324|2323|4978087
1462939200000|2016-05-11 04:00:00|2348|2335|2324|2322|2348|2341|2314|2313|5682366
1463025600000|2016-05-12 04:00:00|2325|2310|2300|2299|2332|2329|2276|2275|6959407
1463112000000|2016-05-13 04:00:00|2285|2271|2283|2282|2300|2299|2277|2271|4344831
1463371200000|2016-05-16 04:00:00|2298|2295|2311|2310|2325|2324|2293|2286|4179135
1463457600000|2016-05-17 04:00:00|2336|2312|2296|2295|2336|2328|2292|2291|3609154
1463544000000|2016-05-18 04:00:00|2305|2288|2353|2352|2364|2363|2300|2288|9056924
1463630400000|2016-05-19 04:00:00|2324|2323|2326|2325|2332|2331|2306|2305|3415408
1463716800000|2016-05-20 04:00:00|2354|2348|2392|2391|2402|2401|2344|2343|7539991
1463976000000|2016-05-23 04:00:00|2466|2442|2427|2426|2476|2475|2422|2421|6317960
1464062400000|2016-05-24 04:00:00|2438|2421|2447|2446|2457|2456|2427|2421|6638359
1464148800000|2016-05-25 04:00:00|2468|2459|2462|2461|2472|2471|2452|2451|4765901
1464235200000|2016-05-26 04:00:00|2483|2480|2481|2480|2492|2491|2460|2459|7525112
1464321600000|2016-05-27 04:00:00|2495|2493|2481|2480|2501|2500|2479|2478|5012085
1464667200000|2016-05-31 04:00:00|2489|2482|2472|2471|2489|2484|2454|2453|6664004
1464753600000|2016-06-01 04:00:00|2499|2496|2526|2525|2526|2525|2495|2493|5375694
1464840000000|2016-06-02 04:00:00|2531|2514|2518|2517|2533|2525|2507|2506|3547664
1464926400000|2016-06-03 04:00:00|2555|2527|2553|2552|2561|2560|2532|2527|4512114
1465185600000|2016-06-06 04:00:00|2555|2554|2548|2547|2567|2566|2544|2543|7189483
1465272000000|2016-06-07 04:00:00|2589|2571|2607|2606|2612|2611|2572|2571|6173233
1465358400000|2016-06-08 04:00:00|2658|2651|2634|2633|2659|2658|2629|2628|5577616
1465444800000|2016-06-09 04:00:00|2622|2591|2624|2623|2625|2624|2597|2591|4629936
1465531200000|2016-06-10 04:00:00|2597|2592|2586|2585|2597|2595|2555|2554|6102875
1465790400000|2016-06-13 04:00:00|2557|2551|2563|2562|2583|2582|2552|2550|6624068
1465876800000|2016-06-14 04:00:00|2556|2551|2559|2558|2571|2570|2540|2539|6611729
1465963200000|2016-06-15 04:00:00|2589|2561|2586|2585|2603|2602|2567|2561|6430615
1466049600000|2016-06-16 04:00:00|2560|2550|2587|2586|2591|2590|2539|2538|4253183
1466136000000|2016-06-17 04:00:00|2597|2582|2586|2585|2597|2592|2561|2560|4296759
1466395200000|2016-06-20 04:00:00|2634|2621|2637|2636|2664|2663|2629|2621|7704318
1466481600000|2016-06-21 04:00:00|2656|2643|2660|2659|2665|2664|2634|2633|5603440
1466568000000|2016-06-22 04:00:00|2665|2632|2655|2654|2692|2691|2653|2632|6937867
1466654400000|2016-06-23 04:00:00|2664|2661|2681|2679|2681|2679|2653|2652|5949333
1466740800000|2016-06-24 04:00:00|2559|2550|2567|2566|2621|2620|2552|2550|8476589
1467000000000|2016-06-27 04:00:00|2478|2462|2492|2491|2497|2496|2436|2435|9298228
1467086400000|2016-06-28 04:00:00|2523|2523|2528|2527|2537|2536|2509|2509|8699069
1467172800000|2016-06-29 04:00:00|2579|2567|2581|2580|2597|2596|2569|2565|7659460
1467259200000|2016-06-30 04:00:00|2614|2606|2623|2622|2642|2641|2584|2583|8993051
1467345600000|2016-07-01 04:00:00|2687|2662|2654|2653|2687|2662|2650|2649|5585112
1467691200000|2016-07-05 04:00:00|2619|2603|2626|2625|2630|2629|2612|2603|5087440
1467777600000|2016-07-06 04:00:00|2598|2571|2617|2616|2620|2619|2576|2571|4769769
1467864000000|2016-07-07 04:00:00|2650|2626|2632|2631|2653|2652|2624|2623|4870844
1467950400000|2016-07-08 04:00:00|2661|2648|2673|2671|2680|2679|2641|2640|5328904
1468209600000|2016-07-11 04:00:00|2720|2715|2722|2721|2737|2736|2715|2714|5617465
1468296000000|2016-07-12 04:00:00|2728|2709|2698|2697|2730|2724|2685|2684|7772857
1468382400000|2016-07-13 04:00:00|2701|2694|2690|2689|2705|2700|2677|2676|10164624
1468468800000|2016-07-14 04:00:00|2703|2697|2712|2711|2723|2722|2665|2664|11096468
1468555200000|2016-07-15 04:00:00|2742|2717|2702|2701|2742|2725|2697|2696|5521486
1468814400000|2016-07-18 04:00:00|2732|2714|2765|2764|2765|2764|2720|2714|7104527
1468900800000|2016-07-19 04:00:00|2750|2730|2729|2728|2752|2751|2720|2719|4522552
1468987200000|2016-07-20 04:00:00|2752|2737|2755|2754|2759|2758|2728|2727|5220910
1469073600000|2016-07-21 04:00:00|2779|2742|2749|2748|2782|2781|2743|2742|5297884
1469160000000|2016-07-22 04:00:00|2762|2747|2774|2773|2779|2778|2748|2741|4688872
1469419200000|2016-07-25 04:00:00|2764|2744|2786|2785|2792|2791|2750|2744|7259417
1469505600000|2016-07-26 04:00:00|2800|2799|2833|2831|2841|2840|2797|2795|9463560
1469592000000|2016-07-27 04:00:00|2861|2843|2809|2808|2861|2849|2794|2793|6467922
1469678400000|2016-07-28 04:00:00|2856|2827|2814|2813|2856|2839|2800|2799|4237380
1469764800000|2016-07-29 04:00:00|2810|2808|2779|2778|2815|2809|2767|2766|5954585
1470024000000|2016-08-01 04:00:00|2882|2833|2864|2863|2882|2874|2839|2833|6808692
1470110400000|2016-08-02 04:00:00|2853|2832|2818|2817|2853|2847|2807|2806|5432059
1470196800000|2016-08-03 04:00:00|2832|2805|2816|2815|2832|2817|2791|2790|3640483
1470283200000|2016-08-04 04:00:00|2845|2810|2840|2839|2845|2842|2818|2810|2946649
1470369600000|2016-08-05 04:00:00|2885|2863|2878|2877|2885|2884|2863|2861|5259809
1470628800000|2016-08-08 04:00:00|2897|2871|2908|2907|2914|2913|2875|2871|7158730
1470715200000|2016-08-09 04:00:00|2936|2918|2940|2939|2943|2942|2915|2914|6275230
1470801600000|2016-08-10 04:00:00|2955|2940|2923|2922|2955|2943|2919|2918|7069977
1470888000000|2016-08-11 04:00:00|2987|2881|2913|2912|2987|2922|2881|2880|8759584
1470974400000|2016-08-12 04:00:00|2922|2900|2924|2923|2927|2926|2906|2900|2706872
1471233600000|2016-08-15 04:00:00|2953|2936|2939|2938|2953|2944|2931|2931|2947882
1471320000000|2016-08-16 04:00:00|2917|2897|2908|2907|2920|2919|2898|2897|5217442
1471406400000|2016-08-17 04:00:00|2902|2876|2898|2896|2902|2900|2875|2874|6574266
1471492800000|2016-08-18 04:00:00|2893|2871|2917|2916|2920|2919|2889|2871|3891143
1471579200000|2016-08-19 04:00:00|2867|2865|2864|2863|2868|2867|2851|2850|5746778
1471838400000|2016-08-22 04:00:00|2830|2807|2839|2838|2848|2847|2822|2807|5904639
1471924800000|2016-08-23 04:00:00|2871|2858|2850|2849|2871|2868|2847|2846|5000696
1472011200000|2016-08-24 04:00:00|2857|2856|2840|2839|2857|2856|2835|2834|4936934
1472097600000|2016-08-25 04:00:00|2897|2861|2858|2857|2897|2882|2853|2852|5814195
1472184000000|2016-08-26 04:00:00|2882|2859|2864|2863|2890|2889|2844|2843|4903988
1472443200000|2016-08-29 04:00:00|2860|2826|2871|2870|2877|2876|2857|2826|2866281
1472529600000|2016-08-30 04:00:00|2859|2846|2862|2860|2869|2868|2855|2846|4591276
1472616000000|2016-08-31 04:00:00|2888|2873|2875|2874|2898|2897|2868|2867|4078377
1472702400000|2016-09-01 04:00:00|2870|2869|2896|2895|2903|2902|2864|2863|5474738
1472788800000|2016-09-02 04:00:00|2920|2908|2914|2913|2924|2921|2904|2903|5402022
1473134400000|2016-09-06 04:00:00|2989|2946|2948|2947|2989|2970|2931|2930|6011059
1473220800000|2016-09-07 04:00:00|3037|3033|2983|2982|3056|3053|2979|2978|13516053
1473307200000|2016-09-08 04:00:00|2992|2985|2980|2979|2992|2991|2965|2964|5501067
1473393600000|2016-09-09 04:00:00|2932|2903|2861|2860|2933|2932|2856|2855|7562638
1473652800000|2016-09-12 04:00:00|2858|2840|2899|2898|2904|2903|2821|2820|4960202
1473739200000|2016-09-13 04:00:00|2876|2872|2849|2847|2879|2878|2832|2831|6086242
1473825600000|2016-09-14 04:00:00|2861|2854|2862|2861|2876|2875|2837|2836|4674392
1473912000000|2016-09-15 04:00:00|2869|2865|2920|2918|2927|2926|2860|2859|5736166
1473998400000|2016-09-16 04:00:00|2921|2854|2893|2892|2926|2922|2877|2854|5398415
1474257600000|2016-09-19 04:00:00|3002|2999|2994|2993|3012|3011|2987|2987|6840321
1474344000000|2016-09-20 04:00:00|3035|3015|2992|2991|3035|3024|2989|2988|5322853
1474430400000|2016-09-21 04:00:00|3028|3007|3050|3048|3056|3055|3006|3005|7193042
1474516800000|2016-09-22 04:00:00|3076|3072|3066|3065|3096|3095|3052|3051|4815545
1474603200000|2016-09-23 04:00:00|3062|3060|3013|3012|3069|3066|3003|3002|7415420
1474862400000|2016-09-26 04:00:00|3002|3001|2986|2985|3007|3006|2972|2971|3429497
1474948800000|2016-09-27 04:00:00|2985|2980|3041|3040|3043|3042|2965|2964|5176427
1475035200000|2016-09-28 04:00:00|3050|3045|3036|3035|3050|3045|3014|3013|3648124
1475121600000|2016-09-29 04:00:00|3055|3023|3041|3040|3065|3064|3017|3016|5514061
1475208000000|2016-09-30 04:00:00|3031|3003|3060|3059|3068|3067|3022|3003|4959202
1475467200000|2016-10-03 04:00:00|3071|3062|3072|3071|3081|3080|3058|3055|3483806
1475553600000|2016-10-04 04:00:00|3095|3080|3040|3039|3095|3091|3037|3036|4547202
1475640000000|2016-10-05 04:00:00|3074|3064|3055|3054|3074|3070|3051|3050|5256518
1475726400000|2016-10-06 04:00:00|3089|3069|3079|3078|3089|3080|3038|3037|3676304
1475812800000|2016-10-07 04:00:00|3096|3086|3118|3117|3121|3120|3065|3064|5126136
1476072000000|2016-10-10 04:00:00|3123|3114|3129|3128|3148|3147|3116|3114|7434609
1476158400000|2016-10-11 04:00:00|3091|3083|3072|3071|3095|3092|3052|3051|9407880
1476244800000|2016-10-12 04:00:00|3096|3090|3135|3133|3141|3140|3071|3070|9020735
1476331200000|2016-10-13 04:00:00|3093|3075|3053|3052|3093|3085|2954|2952|16288072
1476417600000|2016-10-14 04:00:00|3108|3102|3067|3066|3127|3126|3058|3057|8883922
1476676800000|2016-10-17 04:00:00|3054|3048|3058|3057|3076|3075|3039|3036|6890619
1476763200000|2016-10-18 04:00:00|3093|3088|3086|3085|3098|3097|3070|3069|4652349
1476849600000|2016-10-19 04:00:00|3103|3095|3098|3097|3104|3103|3066|3065|6225434
1476936000000|2016-10-20 04:00:00|3095|3091|3104|3103|3115|3114|3081|3080|6762986
1477022400000|2016-10-21 04:00:00|3091|3075|3109|3108|3114|3113|3076|3074|3385273
1477281600000|2016-10-24 04:00:00|3123|3109|3141|3140|3141|3140|3109|3108|3289339
1477368000000|2016-10-25 04:00:00|3144|3137|3156|3155|3162|3161|3141|3136|2834646
1477454400000|2016-10-26 04:00:00|3121|3119|3122|3121|3144|3143|3108|3106|3638122
1477540800000|2016-10-27 04:00:00|3124|3123|3078|3077|3124|3123|3076|3075|5551325
1477627200000|2016-10-28 04:00:00|3099|3091|3078|3077|3110|3109|3077|3076|4789377
1477886400000|2016-10-31 04:00:00|3100|3090|3110|3109|3114|3113|3085|3084|2711481
1477972800000|2016-11-01 04:00:00|3115|3112|3072|3071|3120|3118|3049|3048|5204312
1478059200000|2016-11-02 04:00:00|3069|3056|3039|3038|3074|3073|3025|3024|4911560
1478145600000|2016-11-03 04:00:00|3037|3030|3029|3028|3050|3049|3019|3018|4122772
1478232000000|2016-11-04 04:00:00|3023|3020|3025|3024|3045|3044|3007|3006|3507624
1478494800000|2016-11-07 05:00:00|3075|3070|3136|3135|3138|3137|3068|3067|3452782
1478581200000|2016-11-08 05:00:00|3122|3111|3136|3135|3150|3149|3101|3100|3691311
1478667600000|2016-11-09 05:00:00|3064|3050|3060|3059|3100|3099|3031|3030|8204811
1478754000000|2016-11-10 05:00:00|3055|3046|2944|2943|3055|3052|2938|2937|8590695
1478840400000|2016-11-11 05:00:00|2924|2894|2993|2992|3008|3007|2883|2875|6816817
1479099600000|2016-11-14 05:00:00|2939|2928|2885|2884|2960|2959|2882|2881|7912476
1479186000000|2016-11-15 05:00:00|2930|2901|2921|2920|2944|2943|2878|2875|10521271
1479272400000|2016-11-16 05:00:00|2910|2909|2987|2986|2990|2989|2909|2904|7882797
1479358800000|2016-11-17 05:00:00|3011|2998|2946|2945|3011|3002|2936|2935|6361551
1479445200000|2016-11-18 05:00:00|2944|2932|2947|2946|2957|2956|2920|2919|4004065
1479704400000|2016-11-21 05:00:00|2961|2948|2965|2964|2975|2974|2947|2945|3936594
1479790800000|2016-11-22 05:00:00|2998|2995|2992|2991|3015|3014|2978|2977|7774203
1479877200000|2016-11-23 05:00:00|2990|2984|2990|2989|3013|3012|2975|2974|3702832
1480050000000|2016-11-25 05:00:00|2978|2957|2968|2966|2991|2981|2962|2957|1973448
1480309200000|2016-11-28 05:00:00|2973|2970|2967|2966|2994|2993|2955|2954|4692029
1480395600000|2016-11-29 05:00:00|2960|2951|2956|2955|2975|2974|2915|2914|7787576
1480482000000|2016-11-30 05:00:00|2967|2952|2968|2967|2982|2981|2941|2940|5238012
1480568400000|2016-12-01 05:00:00|2954|2950|2855|2854|2958|2951|2835|2834|11269311
1480654800000|2016-12-02 05:00:00|2863|2851|2886|2885|2888|2887|2840|2839|4681060
1480914000000|2016-12-05 05:00:00|2909|2892|2903|2902|2929|2928|2888|2887|3504461
1481000400000|2016-12-06 05:00:00|2953|2929|2952|2951|2961|2960|2920|2919|4033845
1481086800000|2016-12-07 05:00:00|2938|2931|2993|2992|2994|2993|2926|2924|3342283
1481173200000|2016-12-08 05:00:00|3027|3002|3005|3004|3027|3017|2987|2986|3405072
1481259600000|2016-12-09 05:00:00|3035|3028|3013|3012|3064|3063|2996|2995|3638142
1481518800000|2016-12-12 05:00:00|2983|2973|2990|2989|2997|2996|2964|2963|3112602
1481605200000|2016-12-13 05:00:00|3012|3003|3035|3034|3064|3063|3007|3003|5436768
1481691600000|2016-12-14 05:00:00|3048|3025|2988|2987|3048|3039|2986|2985|4994353
1481778000000|2016-12-15 05:00:00|3015|3001|3015|3014|3030|3028|3004|3001|4306297
1481864400000|2016-12-16 05:00:00|3004|2997|2948|2947|3008|3003|2939|2938|5638573
1482123600000|2016-12-19 05:00:00|2950|2940|2928|2927|2954|2953|2918|2917|5370496
1482210000000|2016-12-20 05:00:00|2935|2933|2931|2930|2956|2955|2917|2914|4877305
1482296400000|2016-12-21 05:00:00|2926|2913|2916|2915|2929|2927|2893|2891|4835187
1482382800000|2016-12-22 05:00:00|2899|2897|2875|2874|2900|2899|2851|2850|5338839
1482469200000|2016-12-23 05:00:00|2881|2877|2906|2905|2913|2912|2870|2869|4096725
1482814800000|2016-12-27 05:00:00|2910|2897|2910|2909|2924|2923|2900|2897|2697684
1482901200000|2016-12-28 05:00:00|2928|2925|2912|2911|2933|2932|2905|2904|3138886
1482987600000|2016-12-29 05:00:00|2901|2897|2914|2913|2916|2915|2881|2880|4418315
1483074000000|2016-12-30 05:00:00|2921|2918|2876|2875|2923|2922|2863|2862|4228121
1483419600000|2017-01-03 05:00:00|2924|2916|2930|2929|2951|2950|2907|2906|5135266
1483506000000|2017-01-04 05:00:00|2949|2940|2931|2930|2949|2945|2921|2920|4007789
1483592400000|2017-01-05 05:00:00|2955|2953|2981|2980|2992|2991|2953|2952|4175687
1483678800000|2017-01-06 05:00:00|2976|2969|2962|2962|2988|2982|2947|2946|4302084
1483938000000|2017-01-09 05:00:00|2979|2976|3003|3002|3014|3013|2972|2970|7618006
1484024400000|2017-01-10 05:00:00|3010|3003|3006|3005|3030|3029|2990|2988|6351536
1484110800000|2017-01-11 05:00:00|2980|2961|3017|3016|3020|3019|2972|2961|6918411
1484197200000|2017-01-12 05:00:00|2932|2930|2928|2927|2986|2985|2899|2898|11158003
1484283600000|2017-01-13 05:00:00|2952|2946|2945|2944|2965|2964|2924|2921|8424552
1484629200000|2017-01-17 05:00:00|2972|2961|2965|2964|2972|2964|2946|2945|6809875
1484715600000|2017-01-18 05:00:00|2957|2950|2951|2950|2968|2967|2945|2944|6556968
1484802000000|2017-01-19 05:00:00|2960|2943|2964|2963|2969|2968|2940|2938|7121128
1484888400000|2017-01-20 05:00:00|2980|2952|3008|3007|3027|3026|2961|2952|6490507
1485147600000|2017-01-23 05:00:00|3038|3029|3033|3031|3049|3048|3024|3021|6339022
1485234000000|2017-01-24 05:00:00|3056|3052|3083|3082|3090|3089|3053|3051|6655701
1485320400000|2017-01-25 05:00:00|3112|3102|3131|3130|3133|3132|3095|3094|7221169
1485406800000|2017-01-26 05:00:00|3128|3118|3112|3111|3145|3144|3102|3101|7841503
1485493200000|2017-01-27 05:00:00|3118|3116|3125|3124|3136|3134|3101|3100|5737516
1485752400000|2017-01-30 05:00:00|3109|3097|3118|3117|3120|3119|3095|3094|6619562
1485838800000|2017-01-31 05:00:00|3108|3100|3091|3090|3118|3116|3073|3072|5499534
1485925200000|2017-02-01 05:00:00|3126|3125|3108|3107|3132|3131|3085|3084|4326975
1486011600000|2017-02-02 05:00:00|3074|3053|3078|3077|3089|3088|3062|3053|4964346
1486098000000|2017-02-03 05:00:00|3097|3095|3097|3096|3108|3107|3080|3079|4836895
1486357200000|2017-02-06 05:00:00|3097|3078|3087|3086|3097|3094|3071|3070|3220467
1486443600000|2017-02-07 05:00:00|3092|3089|3053|3052|3098|3097|3051|3050|5599846
1486530000000|2017-02-08 05:00:00|3070|3067|3032|3031|3073|3067|3030|3029|7024062
1486616400000|2017-02-09 05:00:00|3049|3041|3022|3021|3050|3048|3018|3017|7582486
1486702800000|2017-02-10 05:00:00|3047|3044|3072|3071|3081|3080|3035|3034|6288684
1486962000000|2017-02-13 05:00:00|3096|3093|3170|3170|3180|3179|3096|3093|9531696
1487048400000|2017-02-14 05:00:00|3156|3140|3134|3133|3156|3142|3111|3110|4815297
1487134800000|2017-02-15 05:00:00|3169|3150|3177|3176|3180|3178|3151|3149|4242337
1487221200000|2017-02-16 05:00:00|3176|3155|3233|3232|3249|3248|3165|3155|12500619
1487307600000|2017-02-17 05:00:00|3211|3202|3235|3234|3238|3237|3206|3202|7118614
1487653200000|2017-02-21 05:00:00|3244|3237|3232|3231|3247|3245|3218|3217|4552647
1487739600000|2017-02-22 05:00:00|3220|3214|3206|3205|3220|3217|3191|3190|4492191
1487826000000|2017-02-23 05:00:00|3217|3201|3177|3175|3217|3210|3174|3173|4518918
1487912400000|2017-02-24 05:00:00|3161|3160|3192|3191|3192|3191|3149|3147|3409760
1488171600000|2017-02-27 05:00:00|3179|3168|3152|3151|3180|3177|3149|3148|5268796
1488258000000|2017-02-28 05:00:00|3160|3156|3147|3146|3168|3167|3141|3140|4956212
1488344400000|2017-03-01 05:00:00|3146|3144|3156|3155|3160|3159|3127|3126|4124419
1488430800000|2017-03-02 05:00:00|3119|3111|3088|3087|3119|3118|3080|3079|7852414
1488517200000|2017-03-03 05:00:00|3087|3085|3086|3085|3092|3091|3055|3054|5546432
1488776400000|2017-03-06 05:00:00|3080|3075|3086|3085|3095|3094|3071|3070|4888567
1488862800000|2017-03-07 05:00:00|3114|3095|3132|3131|3140|3139|3098|3095|6581934
1488949200000|2017-03-08 05:00:00|3152|3148|3123|3122|3152|3151|3121|3120|4233414
1489035600000|2017-03-09 05:00:00|3092|3067|3099|3098|3106|3105|3073|3067|5246132
1489122000000|2017-03-10 05:00:00|3087|3085|3107|3106|3108|3107|3083|3081|4838718
1489377600000|2017-03-13 04:00:00|3130|3127|3152|3151|3157|3156|3125|3124|3492496
1489464000000|2017-03-14 04:00:00|3140|3131|3122|3121|3147|3146|3121|3120|5403268
1489550400000|2017-03-15 04:00:00|3158|3136|3192|3191|3203|3202|3134|3133|4097245
1489636800000|2017-03-16 04:00:00|3226|3223|3243|3242|3247|3246|3221|3220|5847031
1489723200000|2017-03-17 04:00:00|3262|3258|3261|3260|3276|3275|3244|3243|5283651
1489982400000|2017-03-20 04:00:00|3280|3277|3287|3286|3311|3310|3273|3271|4436053
1490068800000|2017-03-21 04:00:00|3325|3322|3249|3248|3353|3352|3245|3244|8252362
1490155200000|2017-03-22 04:00:00|3257|3251|3269|3268|3285|3284|3248|3246|6143660
1490241600000|2017-03-23 04:00:00|3247|3241|3257|3256|3267|3266|3237|3236|5575137
1490328000000|2017-03-24 04:00:00|3274|3272|3282|3281|3310|3309|3261|3260|5389094
1490587200000|2017-03-27 04:00:00|3296|3285|3318|3317|3326|3325|3278|3275|5167684
1490673600000|2017-03-28 04:00:00|3339|3324|3335|3334|3343|3342|3313|3312|3896471
1490760000000|2017-03-29 04:00:00|3292|3285|3293|3292|3298|3297|3278|3277|3358676
1490846400000|2017-03-30 04:00:00|3286|3275|3308|3307|3315|3314|3279|3275|3491864
1490932800000|2017-03-31 04:00:00|3275|3267|3285|3284|3294|3293|3258|3257|4276169
1491192000000|2017-04-03 04:00:00|3300|3296|3288|3287|3300|3299|3271|3270|3866352
1491278400000|2017-04-04 04:00:00|3283|3279|3287|3286|3295|3294|3278|3277|3469537
1491364800000|2017-04-05 04:00:00|3315|3293|3292|3291|3333|3332|3288|3287|4702836
1491451200000|2017-04-06 04:00:00|3290|3283|3287|3286|3294|3293|3274|3273|3555312
1491537600000|2017-04-07 04:00:00|3288|3276|3288|3287|3304|3303|3279|3276|2950727
1491796800000|2017-04-10 04:00:00|3283|3282|3253|3252|3294|3285|3243|3242|4423031
1491883200000|2017-04-11 04:00:00|3272|3267|3240|3239|3272|3267|3199|3198|5826813
1491969600000|2017-04-12 04:00:00|3250|3246|3229|3228|3265|3264|3203|3202|5308361
1492056000000|2017-04-13 04:00:00|3211|3210|3184|3183|3245|3244|3183|3182|7637996
1492401600000|2017-04-17 04:00:00|3209|3197|3203|3202|3209|3206|3178|3177|6572239
1492488000000|2017-04-18 04:00:00|3176|3175|3180|3179|3186|3185|3164|3163|4923181
1492574400000|2017-04-19 04:00:00|3193|3192|3161|3160|3195|3194|3150|3149|4228492
1492660800000|2017-04-20 04:00:00|3188|3176|3182|3181|3188|3186|3165|3164|3685225
1492747200000|2017-04-21 04:00:00|3212|3207|3210|3209|3214|3213|3195|3195|4005440
1493006400000|2017-04-24 04:00:00|3268|3265|3270|3269|3280|3279|3249|3248|4845636
1493092800000|2017-04-25 04:00:00|3285|3275|3309|3308|3318|3317|3278|3275|5157420
1493179200000|2017-04-26 04:00:00|3310|3301|3300|3298|3310|3304|3283|3282|5328459
1493265600000|2017-04-27 04:00:00|3315|3310|3303|3302|3330|3329|3302|3301|5121296
1493352000000|2017-04-28 04:00:00|3322|3315|3309|3308|3325|3324|3305|3304|4798874
1493611200000|2017-05-01 04:00:00|3324|3316|3340|3339|3341|3340|3315|3314|3657130
1493697600000|2017-05-02 04:00:00|3365|3359|3393|3392|3399|3398|3359|3356|5422760
1493784000000|2017-05-03 04:00:00|3389|3383|3429|3428|3429|3428|3385|3383|6291746
1493870400000|2017-05-04 04:00:00|3422|3410|3415|3414|3423|3419|3398|3397|5376262
1493956800000|2017-05-05 04:00:00|3417|3408|3443|3442|3444|3443|3403|3401|4929026
1494216000000|2017-05-08 04:00:00|3493|3468|3499|3498|3510|3509|3463|3462|6197704
1494302400000|2017-05-09 04:00:00|3517|3511|3541|3539|3546|3545|3513|3511|6691840
1494388800000|2017-05-10 04:00:00|3529|3508|3541|3540|3563|3562|3509|3508|9115539
1494475200000|2017-05-11 04:00:00|3578|3558|3557|3556|3578|3569|3538|3537|5871834
1494561600000|2017-05-12 04:00:00|3553|3551|3537|3536|3553|3552|3526|3525|4593131
1494820800000|2017-05-15 04:00:00|3536|3535|3507|3506|3539|3538|3489|3488|8752910
1494907200000|2017-05-16 04:00:00|3502|3500|3503|3502|3503|3502|3481|3480|5467477
1494993600000|2017-05-17 04:00:00|3482|3477|3443|3442|3482|3480|3440|3439|6884826
1495080000000|2017-05-18 04:00:00|3477|3444|3490|3489|3500|3499|3442|3441|7719499
1495166400000|2017-05-19 04:00:00|3507|3496|3521|3520|3523|3522|3495|3494|6961120
1495425600000|2017-05-22 04:00:00|3541|3525|3540|3539|3551|3550|3528|3523|5348305
1495512000000|2017-05-23 04:00:00|3544|3530|3540|3539|3549|3548|3530|3529|5731927
1495598400000|2017-05-24 04:00:00|3548|3528|3552|3551|3560|3557|3535|3528|7279842
1495684800000|2017-05-25 04:00:00|3570|3562|3557|3556|3579|3578|3549|3548|4187011
1495771200000|2017-05-26 04:00:00|3560|3551|3550|3549|3560|3557|3534|3533|2911554
1496116800000|2017-05-30 04:00:00|3569|3566|3578|3577|3581|3580|3549|3548|3558455
1496203200000|2017-05-31 04:00:00|3528|3517|3536|3535|3536|3535|3511|3510|6913037
1496289600000|2017-06-01 04:00:00|3579|3568|3590|3589|3592|3591|3554|3553|5129453
1496376000000|2017-06-02 04:00:00|3599|3588|3619|3618|3623|3622|3587|3585|4861845
1496635200000|2017-06-05 04:00:00|3676|3652|3640|3639|3676|3666|3630|3629|4221620
1496721600000|2017-06-06 04:00:00|3642|3628|3645|3644|3658|3658|3624|3622|4024038
1496808000000|2017-06-07 04:00:00|3659|3657|3646|3645|3671|3670|3638|3637|5466051
1496894400000|2017-06-08 04:00:00|3683|3673|3685|3684|3690|3689|3655|3654|5870883
1496980800000|2017-06-09 04:00:00|3674|3654|3580|3579|3674|3666|3521|3520|10305525
1497240000000|2017-06-12 04:00:00|3519|3512|3526|3525|3560|3559|3502|3501|10192138
1497326400000|2017-06-13 04:00:00|3550|3543|3556|3555|3559|3559|3525|3524|4495361
1497412800000|2017-06-14 04:00:00|3550|3538|3565|3564|3577|3576|3538|3537|6248345
1497499200000|2017-06-15 04:00:00|3509|3501|3544|3542|3547|3547|3507|3501|4223843
1497585600000|2017-06-16 04:00:00|3595|3585|3587|3586|3595|3593|3572|3572|4939026
1497844800000|2017-06-19 04:00:00|3616|3610|3620|3619|3636|3635|3608|3607|4142486
1497931200000|2017-06-20 04:00:00|3653|3652|3613|3612|3675|3674|3613|3612|4185680
1498017600000|2017-06-21 04:00:00|3626|3619|3671|3670|3678|3677|3624|3619|5768443
1498104000000|2017-06-22 04:00:00|3678|3672|3672|3671|3692|3691|3664|3663|5620465
1498190400000|2017-06-23 04:00:00|3673|3672|3673|3672|3680|3677|3655|3654|4924494
1498449600000|2017-06-26 04:00:00|3646|3639|3613|3612|3652|3651|3593|3592|8441771
1498536000000|2017-06-27 04:00:00|3576|3568|3512|3511|3578|3575|3497|3496|6911862
1498622400000|2017-06-28 04:00:00|3528|3524|3535|3534|3539|3538|3476|3475|7474533
1498708800000|2017-06-29 04:00:00|3524|3521|3483|3482|3524|3521|3454|3453|6348453
1498795200000|2017-06-30 04:00:00|3510|3465|3496|3495|3510|3508|3471|3465|4349400
1499054400000|2017-07-03 04:00:00|3522|3501|3492|3491|3522|3515|3484|3483|3748645
1499227200000|2017-07-05 04:00:00|3508|3498|3481|3480|3508|3500|3464|3463|8446444
1499313600000|2017-07-06 04:00:00|3450|3446|3450|3449|3464|3463|3432|3431|5937733
1499400000000|2017-07-07 04:00:00|3460|3452|3462|3461|3467|3466|3449|3448|7223942
1499659200000|2017-07-10 04:00:00|3465|3447|3499|3498|3516|3515|3457|3447|6620674
1499745600000|2017-07-11 04:00:00|3542|3539|3538|3537|3544|3542|3506|3505|7896963
1499832000000|2017-07-12 04:00:00|3573|3553|3567|3566|3581|3580|3551|3550|8438465
1499918400000|2017-07-13 04:00:00|3562|3547|3615|3614|3616|3615|3554|3545|8977905
1500004800000|2017-07-14 04:00:00|3614|3608|3625|3624|3635|3634|3599|3598|6624464
1500264000000|2017-07-17 04:00:00|3605|3601|3592|3591|3605|3604|3565|3564|4090471
1500350400000|2017-07-18 04:00:00|3591|3587|3586|3585|3604|3603|3573|3572|5050992
1500436800000|2017-07-19 04:00:00|3612|3603|3640|3639|3642|3642|3608|3601|6295355
1500523200000|2017-07-20 04:00:00|3641|3627|3611|3610|3641|3639|3609|3608|6435020
1500609600000|2017-07-21 04:00:00|3609|3598|3586|3585|3609|3604|3571|3570|4738905
1500868800000|2017-07-24 04:00:00|3617|3608|3622|3621|3622|3621|3602|3600|5951585
1500955200000|2017-07-25 04:00:00|3603|3597|3612|3611|3625|3624|3598|3597|5008133
1501041600000|2017-07-26 04:00:00|3615|3606|3624|3623|3626|3625|3595|3594|3846908
1501128000000|2017-07-27 04:00:00|3657|3651|3619|3618|3661|3660|3596|3595|6432957
1501214400000|2017-07-28 04:00:00|3608|3595|3586|3585|3609|3604|3571|3570|3197397
1501473600000|2017-07-31 04:00:00|3628|3601|3596|3595|3640|3639|3586|3585|5888304
1501560000000|2017-08-01 04:00:00|3595|3591|3586|3585|3599|3598|3572|3571|3502783
1501646400000|2017-08-02 04:00:00|3647|3641|3608|3607|3647|3646|3587|3586|5068712
1501732800000|2017-08-03 04:00:00|3616|3606|3579|3578|3616|3611|3566|3565|3453573
1501819200000|2017-08-04 04:00:00|3597|3591|3605|3604|3608|3607|3577|3576|3661104
1502078400000|2017-08-07 04:00:00|3637|3626|3681|3680|3682|3681|3629|3626|4153120
1502164800000|2017-08-08 04:00:00|3673|3671|3671|3670|3697|3696|3664|3663|2585471
1502251200000|2017-08-09 04:00:00|3623|3604|3647|3646|3647|3646|3604|3603|2712807
1502337600000|2017-08-10 04:00:00|3603|3589|3535|3534|3604|3602|3535|3534|4657638
1502424000000|2017-08-11 04:00:00|3555|3553|3613|3613|3620|3619|3544|3543|3908050
1502683200000|2017-08-14 04:00:00|3605|3586|3605|3604|3611|3610|3585|3584|3438322
1502769600000|2017-08-15 04:00:00|3632|3621|3641|3640|3649|3648|3611|3605|3087047
1502856000000|2017-08-16 04:00:00|3620|3616|3635|3634|3644|3643|3615|3614|2645859
1502942400000|2017-08-17 04:00:00|3632|3625|3578|3577|3636|3633|3578|3577|2885865
1503028800000|2017-08-18 04:00:00|3608|3596|3586|3585|3611|3610|3562|3561|3366240
1503288000000|2017-08-21 04:00:00|3599|3588|3599|3598|3601|3600|3563|3562|3086712
1503374400000|2017-08-22 04:00:00|3657|3647|3653|3652|3667|3666|3636|3633|2815344
1503460800000|2017-08-23 04:00:00|3649|3637|3659|3658|3660|3659|3638|3637|2483803
1503547200000|2017-08-24 04:00:00|3689|3678|3684|3683|3693|3692|3659|3658|3707810
1503633600000|2017-08-25 04:00:00|3697|3691|3685|3684|3706|3705|3676|3675|2606668
1503892800000|2017-08-28 04:00:00|3666|3660|3678|3677|3688|3686|3658|3657|1921789
1503979200000|2017-08-29 04:00:00|3655|3642|3690|3689|3697|3696|3652|3642|2194574
1504065600000|2017-08-30 04:00:00|3700|3673|3695|3693|3708|3707|3680|3673|2243151
1504152000000|2017-08-31 04:00:00|3696|3692|3697|3696|3698|3697|3671|3670|3594262
1504238400000|2017-09-01 04:00:00|3726|3698|3721|3720|3726|3723|3692|3690|3722102
1504584000000|2017-09-05 04:00:00|3742|3724|3685|3684|3742|3738|3665|3664|6111085
1504670400000|2017-09-06 04:00:00|3725|3704|3727|3726|3737|3736|3700|3692|3758424
1504756800000|2017-09-07 04:00:00|3737|3708|3753|3752|3753|3752|3720|3708|2907951
1504843200000|2017-09-08 04:00:00|3761|3753|3753|3752|3768|3767|3736|3735|4842657
1505102400000|2017-09-11 04:00:00|3737|3730|3784|3783|3788|3787|3736|3730|5857786
1505188800000|2017-09-12 04:00:00|3785|3784|3787|3786|3794|3793|3766|3765|3010445
1505275200000|2017-09-13 04:00:00|3767|3754|3754|3753|3779|3778|3749|3748|4134050
1505361600000|2017-09-14 04:00:00|3773|3743|3739|3739|3773|3772|3738|3737|5060111
1505448000000|2017-09-15 04:00:00|3753|3740|3765|3764|3768|3767|3740|3739|5305111
1505707200000|2017-09-18 04:00:00|3792|3785|3807|3806|3812|3811|3784|3762|5736994
1505793600000|2017-09-19 04:00:00|3831|3822|3832|3831|3843|3842|3813|3813|5522820
1505880000000|2017-09-20 04:00:00|3836|3817|3784|3783|3841|3839|3745|3744|7282319
1505966400000|2017-09-21 04:00:00|3782|3775|3824|3823|3833|3832|3767|3766|6065674
1506052800000|2017-09-22 04:00:00|3767|3756|3776|3774|3783|3782|3761|3756|3832770
1506312000000|2017-09-25 04:00:00|3750|3740|3708|3707|3751|3750|3687|3686|4473539
1506398400000|2017-09-26 04:00:00|3718|3709|3713|3712|3732|3731|3694|3693|5055753
1506484800000|2017-09-27 04:00:00|3729|3726|3723|3722|3737|3736|3702|3701|3915308
1506571200000|2017-09-28 04:00:00|3695|3693|3706|3705|3710|3709|3679|3677|6157796
1506657600000|2017-09-29 04:00:00|3736|3726|3757|3756|3760|3759|3727|3726|3154012
1506916800000|2017-10-02 04:00:00|3791|3783|3813|3812|3818|3817|3777|3766|4551968
1507003200000|2017-10-03 04:00:00|3842|3832|3843|3842|3847|3846|3828|3818|3181409
1507089600000|2017-10-04 04:00:00|3834|3826|3828|3827|3834|3830|3814|3813|2452468
1507176000000|2017-10-05 04:00:00|3872|3866|3846|3845|3885|3884|3840|3839|3913780
1507262400000|2017-10-06 04:00:00|3842|3838|3846|3845|3848|3847|3821|3820|2853433
1507521600000|2017-10-09 04:00:00|3869|3857|3878|3877|3881|3880|3851|3840|1714486
1507608000000|2017-10-10 04:00:00|3917|3912|3899|3898|3918|3913|3882|3881|3533967
1507694400000|2017-10-11 04:00:00|3980|3978|4038|4037|4039|4038|3971|3963|8026039
1507780800000|2017-10-12 04:00:00|4061|4049|4045|4044|4066|4065|4033|4032|4679007
1507867200000|2017-10-13 04:00:00|4075|4071|4082|4081|4086|4085|4063|4062|3326665
1508126400000|2017-10-16 04:00:00|4096|4085|4092|4091|4096|4091|4066|4065|2352598
1508212800000|2017-10-17 04:00:00|4086|4066|4125|4124|4125|4124|4055|4054|6735873
1508299200000|2017-10-18 04:00:00|4145|4136|4150|4149|4172|4171|4093|4092|6038031
1508385600000|2017-10-19 04:00:00|4114|4101|4107|4106|4129|4128|4052|4050|5214131
1508472000000|2017-10-20 04:00:00|4103|4099|4112|4111|4112|4111|4084|4083|4076521
1508731200000|2017-10-23 04:00:00|4139|4132|4121|4120|4148|4147|4112|4111|4377075
1508817600000|2017-10-24 04:00:00|4132|4125|4134|4133|4138|4137|4098|4097|3731989
1508904000000|2017-10-25 04:00:00|4130|4121|4116|4115|4141|4140|4070|4069|3003352
1508990400000|2017-10-26 04:00:00|4117|4113|4120|4119|4135|4134|4107|4106|3130938
1509076800000|2017-10-27 04:00:00|4156|4143|4214|4213|4218|4217|4143|4142|4287626
1509336000000|2017-10-30 04:00:00|4248|4236|4213|4212|4267|4266|4209|4208|4506516
1509422400000|2017-10-31 04:00:00|4220|4218|4233|4232|4252|4251|4211|4210|3104023
1509508800000|2017-11-01 04:00:00|4248|4243|4209|4208|4251|4250|4187|4186|3697701
1509595200000|2017-11-02 04:00:00|4212|4210|4216|4215|4224|4223|4195|4194|2838334
1509681600000|2017-11-03 04:00:00|4190|4182|4218|4217|4223|4222|4160|4159|5187679
1509944400000|2017-11-06 05:00:00|4221|4219|4243|4242|4248|4247|4209|4208|4677678
1510030800000|2017-11-07 05:00:00|4262|4259|4250|4249|4271|4270|4227|4226|2403630
1510117200000|2017-11-08 05:00:00|4247|4231|4244|4243|4254|4253|4221|4220|1828260
1510203600000|2017-11-09 05:00:00|4214|4201|4165|4164|4222|4221|4130|4129|3889223
1510290000000|2017-11-10 05:00:00|4182|4177|4172|4171|4184|4182|4160|4159|4757361
1510549200000|2017-11-13 05:00:00|4172|4172|4200|4199|4201|4200|4151|4150|1881672
1510635600000|2017-11-14 05:00:00|4183|4171|4187|4186|4190|4189|4151|4150|2306681
1510722000000|2017-11-15 05:00:00|4144|4129|4155|4154|4164|4163|4129|4128|2968810
1510808400000|2017-11-16 05:00:00|4200|4171|4210|4209|4224|4223|4177|4171|2667746
1510894800000|2017-11-17 05:00:00|4230|4219|4207|4206|4242|4241|4198|4197|2728951
1511154000000|2017-11-20 05:00:00|4209|4204|4221|4220|4228|4227|4197|4196|3943988
1511240400000|2017-11-21 05:00:00|4276|4263|4259|4258|4288|4287|4256|4255|3035009
1511326800000|2017-11-22 05:00:00|4279|4253|4242|4241|4279|4273|4230|4229|2384321
1511499600000|2017-11-24 05:00:00|4269|4262|4300|4299|4302|4301|4261|4260|1300401
1511758800000|2017-11-27 05:00:00|4164|4160|4107|4106|4175|4165|4107|4106|6840209
1511845200000|2017-11-28 05:00:00|4106|4100|4094|4093|4122|4121|4082|4081|4349459
1511931600000|2017-11-29 05:00:00|4096|4088|3942|3941|4097|4090|3925|3924|9684231
1512018000000|2017-11-30 05:00:00|3973|3960|3960|3960|3974|3973|3918|3917|7101922
1512104400000|2017-12-01 05:00:00|4020|3990|3970|3969|4020|3990|3901|3900|6475576
1512363600000|2017-12-04 05:00:00|4017|4005|3941|3939|4017|4013|3931|3930|5909081
1512450000000|2017-12-05 05:00:00|3924|3920|3921|3920|3952|3951|3896|3892|4057848
1512536400000|2017-12-06 05:00:00|3896|3887|3868|3867|3909|3908|3853|3852|7633535
1512622800000|2017-12-07 05:00:00|3884|3871|3900|3899|3903|3902|3861|3860|6703055
1512709200000|2017-12-08 05:00:00|3938|3933|3901|3900|3955|3954|3896|3895|4457515
1512968400000|2017-12-11 05:00:00|3925|3916|3938|3937|3958|3957|3918|3907|4489978
1513054800000|2017-12-12 05:00:00|3924|3918|3929|3928|3938|3937|3909|3908|5011936
1513141200000|2017-12-13 05:00:00|3948|3934|3930|3929|3950|3949|3923|3922|3622955
1513227600000|2017-12-14 05:00:00|3956|3945|3941|3940|3965|3964|3932|3931|2785478
1513314000000|2017-12-15 05:00:00|3940|3936|3953|3952|3962|3961|3926|3925|4688528
1513573200000|2017-12-18 05:00:00|3938|3926|3942|3941|3947|3946|3921|3920|4862341
1513659600000|2017-12-19 05:00:00|3921|3918|3935|3934|3941|3940|3913|3911|3772786
1513746000000|2017-12-20 05:00:00|3940|3936|3944|3943|3961|3960|3918|3917|5289400
1513832400000|2017-12-21 05:00:00|3963|3951|3924|3923|3966|3965|3921|3920|3064949
1513918800000|2017-12-22 05:00:00|3970|3961|3963|3962|3970|3962|3931|3930|2247982
1514264400000|2017-12-26 05:00:00|3936|3930|3895|3894|3936|3932|3881|3880|2605850
1514350800000|2017-12-27 05:00:00|3909|3891|3909|3908|3911|3910|3889|3888|2476706
1514437200000|2017-12-28 05:00:00|3964|3948|3974|3973|3989|3988|3941|3938|3662632
1514523600000|2017-12-29 05:00:00|3995|3984|3967|3966|4022|4021|3967|3966|3505137
1514869200000|2018-01-02 05:00:00|4082|4051|4102|4101|4105|4104|4043|4042|4433004
1514955600000|2018-01-03 05:00:00|4171|4143|4172|4171|4181|4180|4145|4143|5049971
1515042000000|2018-01-04 05:00:00|4196|4187|4151|4150|4200|4199|4146|4145|4090903
1515128400000|2018-01-05 05:00:00|4200|4179|4247|4246|4257|4256|4181|4179|4439867
1515387600000|2018-01-08 05:00:00|4248|4235|4243|4242|4248|4247|4219|4218|2935682
1515474000000|2018-01-09 05:00:00|4245|4232|4219|4218|4257|4249|4214|4213|4966297
1515560400000|2018-01-10 05:00:00|4144|4136|4130|4129|4152|4143|4073|4072|5885268
1515646800000|2018-01-11 05:00:00|4122|4121|4103|4102|4141|4140|4096|4095|5022206
1515733200000|2018-01-12 05:00:00|4105|4101|4120|4119|4130|4129|4077|4076|4580714
1516078800000|2018-01-16 05:00:00|4200|4193|4211|4210|4235|4234|4182|4181|2881295
1516165200000|2018-01-17 05:00:00|4275|4266|4312|4311|4327|4326|4251|4246|6226577
1516251600000|2018-01-18 05:00:00|4392|4377|4457|4456|4485|4484|4351|4350|10746908
1516338000000|2018-01-19 05:00:00|4516|4506|4468|4467|4555|4553|4459|4458|5930829
1516597200000|2018-01-22 05:00:00|4629|4599|4624|4623|4635|4634|4594|4593|6354326
1516683600000|2018-01-23 05:00:00|4662|4641|4628|4627|4662|4656|4606|4606|4443514
1516770000000|2018-01-24 05:00:00|4560|4540|4543|4542|4563|4562|4526|4524|2871230
1516856400000|2018-01-25 05:00:00|4572|4570|4512|4511|4578|4577|4505|4504|6461217
1516942800000|2018-01-26 05:00:00|4553|4549|4573|4572|4574|4573|4503|4502|6161902
1517202000000|2018-01-29 05:00:00|4552|4546|4540|4539|4570|4569|4520|4519|10674047
1517288400000|2018-01-30 05:00:00|4461|4454|4489|4488|4503|4502|4452|4449|9342707
1517374800000|2018-01-31 05:00:00|4550|4539|4529|4528|4580|4579|4512|4511|5070113
1517461200000|2018-02-01 05:00:00|4549|4520|4545|4544|4594|4593|4530|4520|5660695
1517547600000|2018-02-02 05:00:00|4504|4499|4449|4448|4532|4531|4446|4445|10252885
1517806800000|2018-02-05 05:00:00|4409|4405|4283|4282|4482|4481|4282|4280|9799619
1517893200000|2018-02-06 05:00:00|4228|4217|4359|4358|4370|4369|4212|4210|11334999
1517979600000|2018-02-07 05:00:00|4300|4290|4193|4192|4300|4297|4193|4192|9742828
1518066000000|2018-02-08 05:00:00|4212|4204|4037|4036|4212|4211|4037|4036|9731795
1518152400000|2018-02-09 05:00:00|4072|4066|4145|4144|4168|4167|3997|3996|9695671
1518411600000|2018-02-12 05:00:00|4217|4200|4253|4252|4279|4278|4196|4193|5872836
1518498000000|2018-02-13 05:00:00|4267|4238|4239|4238|4267|4259|4189|4188|5190910
1518584400000|2018-02-14 05:00:00|4221|4200|4305|4304|4309|4308|4192|4191|4443721
1518670800000|2018-02-15 05:00:00|4357|4345|4352|4351|4376|4375|4276|4275|5648191
1518757200000|2018-02-16 05:00:00|4339|4320|4349|4348|4396|4395|4331|4320|3710052
1519102800000|2018-02-20 05:00:00|4306|4286|4373|4372|4417|4416|4301|4286|8439704
1519189200000|2018-02-21 05:00:00|4382|4370|4289|4288|4384|4381|4288|4287|5986278
1519275600000|2018-02-22 05:00:00|4269|4265|4239|4238|4275|4274|4219|4218|7009465
1519362000000|2018-02-23 05:00:00|4346|4325|4389|4388|4389|4388|4312|4311|6454003
1519621200000|2018-02-26 05:00:00|4421|4406|4439|4438|4439|4438|4380|4379|3117036
1519707600000|2018-02-27 05:00:00|4407|4402|4363|4362|4431|4430|4361|4360|4330778
1519794000000|2018-02-28 05:00:00|4367|4363|4336|4335|4391|4390|4330|4329|5866275
1519880400000|2018-03-01 05:00:00|4350|4330|4274|4273|4356|4353|4232|4231|5751271
1519966800000|2018-03-02 05:00:00|4242|4228|4300|4299|4305|4304|4215|4214|4338847
1520226000000|2018-03-05 05:00:00|4320|4296|4348|4347|4376|4375|4290|4287|4487063
1520312400000|2018-03-06 05:00:00|4449|4434|4355|4354|4449|4435|4343|4342|7405761
1520398800000|2018-03-07 05:00:00|4330|4322|4420|4419|4428|4427|4319|4318|4100868
1520485200000|2018-03-08 05:00:00|4438|4425|4381|4380|4439|4438|4360|4359|6095518
1520571600000|2018-03-09 05:00:00|4410|4401|4459|4458|4460|4459|4352|4351|6600754
1520827200000|2018-03-12 04:00:00|4492|4474|4524|4523|4535|4534|4477|4474|4382935
1520913600000|2018-03-13 04:00:00|4561|4552|4500|4499|4575|4574|4492|4491|4884372
1521000000000|2018-03-14 04:00:00|4543|4527|4516|4515|4545|4544|4483|4482|3626195
1521086400000|2018-03-15 04:00:00|4515|4507|4531|4530|4565|4564|4490|4489|3331690
1521172800000|2018-03-16 04:00:00|4505|4499|4495|4494|4552|4551|4494|4493|5525692
1521432000000|2018-03-19 04:00:00|4476|4472|4460|4459|4488|4487|4419|4418|4281092
1521518400000|2018-03-20 04:00:00|4479|4470|4483|4482|4491|4490|4453|4452|5693369
1521604800000|2018-03-21 04:00:00|4468|4444|4470|4469|4485|4484|4426|4425|6459891
1521691200000|2018-03-22 04:00:00|4414|4410|4372|4371|4438|4437|4370|4369|4933153
1521777600000|2018-03-23 04:00:00|4371|4356|4259|4258|4374|4373|4258|4257|4977444
1522036800000|2018-03-26 04:00:00|4378|4371|4427|4426|4428|4427|4318|4317|4625462
1522123200000|2018-03-27 04:00:00|4477|4470|4330|4330|4485|4484|4313|4312|5606942
1522209600000|2018-03-28 04:00:00|4302|4289|4269|4268|4318|4317|4244|4243|7913207
1522296000000|2018-03-29 04:00:00|4314|4296|4376|4375|4392|4391|4300|4280|5478582
1522641600000|2018-04-02 04:00:00|4339|4329|4251|4250|4359|4358|4243|4242|5390226
1522728000000|2018-04-03 04:00:00|4428|4406|4349|4348|4428|4422|4304|4303|5319204
1522814400000|2018-04-04 04:00:00|4243|4238|4394|4392|4394|4393|4236|4234|4620983
1522900800000|2018-04-05 04:00:00|4409|4398|4333|4332|4423|4422|4314|4313|5457171
1522987200000|2018-04-06 04:00:00|4293|4286|4243|4242|4317|4316|4227|4226|4190446
1523246400000|2018-04-09 04:00:00|4319|4310|4305|4304|4404|4403|4291|4290|5758020
1523332800000|2018-04-10 04:00:00|4393|4388|4358|4357|4423|4405|4303|4302|4720855
1523419200000|2018-04-11 04:00:00|4350|4331|4339|4339|4380|4379|4330|4324|3895091
1523505600000|2018-04-12 04:00:00|4332|4320|4385|4384|4385|4384|4307|4305|6699478
1523592000000|2018-04-13 04:00:00|4370|4359|4266|4265|4374|4371|4257|4256|4787819
1523851200000|2018-04-16 04:00:00|4284|4265|4288|4287|4301|4300|4268|4265|3962297
1523937600000|2018-04-17 04:00:00|4208|4205|4232|4231|4236|4235|4178|4177|8650557
1524024000000|2018-04-18 04:00:00|4210|4204|4194|4194|4226|4225|4122|4121|7648653
1524110400000|2018-04-19 04:00:00|3990|3985|3954|3953|4009|4008|3912|3911|23195786
1524196800000|2018-04-20 04:00:00|3938|3929|3896|3895|3955|3954|3883|3882|13458499
1524456000000|2018-04-23 04:00:00|3903|3896|3876|3875|3909|3907|3854|3853|10241154
1524542400000|2018-04-24 04:00:00|3929|3903|3873|3872|3929|3920|3831|3830|12173409
1524628800000|2018-04-25 04:00:00|3844|3835|3818|3817|3850|3848|3802|3802|10987430
1524715200000|2018-04-26 04:00:00|3812|3811|3818|3817|3856|3855|3810|3809|6509192
1524801600000|2018-04-27 04:00:00|3873|3864|3817|3816|3874|3873|3800|3799|7083636
1525060800000|2018-04-30 04:00:00|3879|3869|3845|3844|3884|3882|3838|3837|6524778
1525147200000|2018-05-01 04:00:00|3839|3835|3892|3891|3894|3893|3827|3826|4700995
1525233600000|2018-05-02 04:00:00|3859|3847|3777|3776|3859|3854|3766|3765|10740886
1525320000000|2018-05-03 04:00:00|3760|3751|3810|3809|3819|3818|3730|3730|6512837
1525406400000|2018-05-04 04:00:00|3806|3799|3858|3857|3866|3865|3798|3796|6068593
1525665600000|2018-05-07 04:00:00|3846|3831|3845|3844|3866|3865|3824|3823|3895400
1525752000000|2018-05-08 04:00:00|3899|3894|3920|3919|3938|3937|3896|3893|7061946
1525838400000|2018-05-09 04:00:00|3939|3936|3936|3935|3946|3944|3917|3916|4684341
1525924800000|2018-05-10 04:00:00|3970|3954|3978|3977|3987|3986|3944|3943|7125912
1526011200000|2018-05-11 04:00:00|4005|4001|3992|3991|4018|4017|3965|3964|3640758
1526270400000|2018-05-14 04:00:00|4018|4012|3994|3993|4055|4054|3989|3988|4225598
1526356800000|2018-05-15 04:00:00|3940|3933|3931|3930|3940|3939|3897|3896|4740195
1526443200000|2018-05-16 04:00:00|3943|3928|3979|3978|3983|3982|3928|3927|6164918
1526529600000|2018-05-17 04:00:00|3914|3901|3898|3897|3924|3923|3868|3867|5686849
1526616000000|2018-05-18 04:00:00|3847|3844|3843|3842|3855|3854|3829|3828|6335629
1526875200000|2018-05-21 04:00:00|3947|3925|3948|3947|3970|3969|3913|3912|7105504
1526961600000|2018-05-22 04:00:00|3971|3935|3964|3963|3979|3978|3949|3935|4566695
1527048000000|2018-05-23 04:00:00|3914|3912|3965|3964|3965|3964|3910|3909|4000653
1527134400000|2018-05-24 04:00:00|3943|3927|3927|3926|3950|3944|3879|3878|5370318
1527220800000|2018-05-25 04:00:00|3928|3910|3930|3929|3949|3948|3894|3893|4909594
1527566400000|2018-05-29 04:00:00|3849|3834|3817|3816|3856|3855|3803|3802|6470136
1527652800000|2018-05-30 04:00:00|3826|3824|3835|3834|3840|3839|3808|3807|7606356
1527739200000|2018-05-31 04:00:00|3849|3823|3870|3869|3886|3885|3830|3823|6554985
1527825600000|2018-06-01 04:00:00|3911|3896|3920|3919|3920|3919|3881|3880|4757857
1528084800000|2018-06-04 04:00:00|3989|3982|3997|3996|4000|3999|3968|3967|6163608
1528171200000|2018-06-05 04:00:00|3977|3961|3955|3954|3986|3985|3940|3939|5570466
1528257600000|2018-06-06 04:00:00|3997|3985|3960|3959|3997|3992|3958|3957|7027896
1528344000000|2018-06-07 04:00:00|3964|3956|3953|3952|3994|3993|3946|3945|7192462
1528430400000|2018-06-08 04:00:00|3919|3880|3894|3893|3919|3915|3853|3852|7368136
1528689600000|2018-06-11 04:00:00|3907|3888|3890|3889|3915|3914|3890|3888|3659559
1528776000000|2018-06-12 04:00:00|3934|3913|3930|3929|3936|3935|3898|3897|5560121
1528862400000|2018-06-13 04:00:00|3978|3961|3918|3917|3989|3988|3917|3916|7139709
1528948800000|2018-06-14 04:00:00|3907|3901|3873|3872|3907|3905|3866|3865|6059153
1529035200000|2018-06-15 04:00:00|3896|3880|3871|3870|3896|3893|3856|3855|8637981
1529294400000|2018-06-18 04:00:00|3833|3826|3831|3830|3837|3835|3785|3784|7945674
1529380800000|2018-06-19 04:00:00|3770|3770|3768|3767|3797|3796|3736|3735|8585247
1529467200000|2018-06-20 04:00:00|3836|3832|3834|3833|3859|3858|3802|3801|6899242
1529553600000|2018-06-21 04:00:00|3787|3784|3763|3762|3801|3800|3756|3755|7048804
1529640000000|2018-06-22 04:00:00|3847|3822|3813|3812|3847|3830|3798|3797|7589208
1529899200000|2018-06-25 04:00:00|3634|3619|3650|3650|3656|3655|3606|3605|8010766
1529985600000|2018-06-26 04:00:00|3635|3627|3646|3645|3670|3669|3612|3611|7313203
1530072000000|2018-06-27 04:00:00|3627|3625|3552|3551|3632|3631|3552|3551|7525448
1530158400000|2018-06-28 04:00:00|3550|3548|3594|3593|3594|3593|3535|3534|5911618
1530244800000|2018-06-29 04:00:00|3654|3651|3657|3656|3677|3676|3645|3644|6386321
1530504000000|2018-07-02 04:00:00|3621|3612|3654|3653|3657|3656|3605|3604|6677327
1530590400000|2018-07-03 04:00:00|3639|3638|3637|3636|3661|3660|3636|3635|6012292
1530763200000|2018-07-05 04:00:00|3640|3640|3660|3659|3660|3659|3625|3621|7456927
1530849600000|2018-07-06 04:00:00|3678|3672|3728|3727|3735|3734|3676|3672|6326228
1531108800000|2018-07-09 04:00:00|3803|3782|3784|3783|3804|3803|3758|3757|6358608
1531195200000|2018-07-10 04:00:00|3757|3750|3792|3791|3795|3794|3756|3750|5938813
1531281600000|2018-07-11 04:00:00|3733|3730|3696|3695|3735|3734|3691|3690|6435456
1531368000000|2018-07-12 04:00:00|3746|3732|3731|3730|3759|3758|3720|3719|4634705
1531454400000|2018-07-13 04:00:00|3755|3750|3778|3777|3780|3780|3750|3747|4309177
1531713600000|2018-07-16 04:00:00|3797|3784|3777|3776|3797|3786|3765|3764|4342897
1531800000000|2018-07-17 04:00:00|3750|3742|3806|3805|3812|3811|3736|3735|4951241
1531886400000|2018-07-18 04:00:00|3807|3801|3840|3839|3847|3846|3788|3787|9567564
1531972800000|2018-07-19 04:00:00|3947|3940|3981|3980|4039|4038|3935|3930|15697554
1532059200000|2018-07-20 04:00:00|4017|3994|4072|4071|4085|4084|3985|3980|12575969
1532318400000|2018-07-23 04:00:00|4084|4079|4075|4074|4098|4097|4064|4063|5537689
1532404800000|2018-07-24 04:00:00|4126|4106|4040|4039|4126|4120|4040|4039|5598340
1532491200000|2018-07-25 04:00:00|4065|4052|4090|4089|4090|4089|4032|4031|6793378
1532577600000|2018-07-26 04:00:00|4074|4042|4082|4081|4094|4093|4045|4042|7083883
1532664000000|2018-07-27 04:00:00|4114|4090|4145|4144|4192|4191|4095|4090|8435675
1532923200000|2018-07-30 04:00:00|4176|4139|4110|4109|4176|4152|4089|4088|4360967
1533009600000|2018-07-31 04:00:00|4151|4126|4119|4118|4159|4158|4110|4109|4087424
1533096000000|2018-08-01 04:00:00|4158|4137|4172|4171|4173|4172|4132|4129|5362611
1533182400000|2018-08-02 04:00:00|4115|4100|4155|4153|4165|4164|4101|4100|4140604
1533268800000|2018-08-03 04:00:00|4170|4160|4169|4168|4195|4194|4156|4155|4004284
1533528000000|2018-08-06 04:00:00|4120|4119|4108|4107|4142|4141|4100|4099|5700452
1533614400000|2018-08-07 04:00:00|4107|4100|4125|4124|4125|4124|4085|4084|6576726
1533700800000|2018-08-08 04:00:00|4169|4143|4198|4197|4211|4211|4146|4143|4360784
1533787200000|2018-08-09 04:00:00|4195|4171|4186|4185|4195|4194|4168|4167|3994327
1533873600000|2018-08-10 04:00:00|4135|4116|4103|4102|4135|4120|4080|4079|5914065
1534132800000|2018-08-13 04:00:00|4070|4054|4072|4071|4099|4098|4049|4047|6044019
1534219200000|2018-08-14 04:00:00|4120|4096|4092|4091|4120|4118|4088|4087|4709676
1534305600000|2018-08-15 04:00:00|4049|4038|4046|4045|4055|4054|4012|4011|5216774
1534392000000|2018-08-16 04:00:00|4064|4026|4042|4041|4073|4072|4038|4026|4183497
1534478400000|2018-08-17 04:00:00|4024|4012|4013|4012|4024|4021|3980|3979|6823619
1534737600000|2018-08-20 04:00:00|4045|3997|4010|4009|4045|4024|3991|3990|3645030
1534824000000|2018-08-21 04:00:00|4045|4035|4089|4088|4104|4103|4038|4035|5417939
1534910400000|2018-08-22 04:00:00|4100|4066|4090|4089|4106|4105|4056|4054|3970042
1534996800000|2018-08-23 04:00:00|4144|4098|4069|4068|4144|4109|4069|4068|3381357
1535083200000|2018-08-24 04:00:00|4108|4089|4125|4124|4141|4140|4083|4082|3640606
1535342400000|2018-08-27 04:00:00|4150|4139|4154|4153|4171|4170|4137|4129|4428560
1535428800000|2018-08-28 04:00:00|4247|4239|4235|4234|4276|4275|4226|4225|9418026
1535515200000|2018-08-29 04:00:00|4319|4318|4414|4413|4438|4437|4311|4308|11189011
1535601600000|2018-08-30 04:00:00|4446|4430|4347|4346|4450|4449|4341|4340|6578339
1535688000000|2018-08-31 04:00:00|4316|4310|4360|4360|4361|4360|4297|4295|7940792
1536033600000|2018-09-04 04:00:00|4325|4310|4411|4411|4412|4411|4319|4310|7226946
1536120000000|2018-09-05 04:00:00|4422|4409|4423|4422|4457|4456|4402|4401|6317220
1536206400000|2018-09-06 04:00:00|4395|4389|4406|4405|4407|4406|4359|4358|9344623
1536292800000|2018-09-07 04:00:00|4402|4400|4490|4489|4524|4523|4400|4400|11864301
1536552000000|2018-09-10 04:00:00|4509|4490|4464|4463|4509|4505|4453|4452|5466026
1536638400000|2018-09-11 04:00:00|4367|4360|4457|4456|4457|4456|4358|4356|11000796
1536724800000|2018-09-12 04:00:00|4395|4382|4396|4395|4430|4429|4384|4382|9125426
1536811200000|2018-09-13 04:00:00|4393|4381|4341|4340|4398|4397|4328|4327|8638835
1536897600000|2018-09-14 04:00:00|4406|4401|4442|4441|4456|4455|4396|4395|4734417
1537156800000|2018-09-17 04:00:00|4366|4357|4377|4376|4414|4413|4348|4346|5230960
1537243200000|2018-09-18 04:00:00|4369|4337|4357|4356|4409|4408|4336|4335|7926905
1537329600000|2018-09-19 04:00:00|4429|4420|4403|4402|4439|4438|4374|4373|5640491
1537416000000|2018-09-20 04:00:00|4434|4421|4418|4417|4443|4442|4391|4390|4096674
1537502400000|2018-09-21 04:00:00|4435|4421|4410|4409|4441|4440|4402|4402|3777855
1537761600000|2018-09-24 04:00:00|4389|4380|4493|4492|4494|4493|4380|4379|6563595
1537848000000|2018-09-25 04:00:00|4506|4480|4418|4417|4506|4490|4414|4413|5015561
1537934400000|2018-09-26 04:00:00|4473|4413|4427|4426|4474|4473|4425|4413|3888840
1538020800000|2018-09-27 04:00:00|4473|4455|4477|4476|4523|4522|4461|4455|5591113
1538107200000|2018-09-28 04:00:00|4454|4445|4416|4415|4463|4461|4398|4397|6476053
1538366400000|2018-10-01 04:00:00|4460|4454|4467|4466|4496|4495|4452|4446|4394590
1538452800000|2018-10-02 04:00:00|4375|4367|4362|4361|4399|4398|4346|4345|4603467
1538539200000|2018-10-03 04:00:00|4415|4405|4396|4395|4425|4424|4357|4355|4900005
1538625600000|2018-10-04 04:00:00|4310|4299|4244|4243|4310|4308|4198|4197|6674049
1538712000000|2018-10-05 04:00:00|4199|4151|4162|4161|4208|4207|4117|4116|6791612
1538971200000|2018-10-08 04:00:00|4079|4063|4097|4096|4117|4116|4042|4038|6414511
1539057600000|2018-10-09 04:00:00|4173|4075|4090|4089|4173|4129|4058|4057|4580575
1539144000000|2018-10-10 04:00:00|4075|4033|3936|3936|4075|4041|3936|3935|10865410
1539230400000|2018-10-11 04:00:00|3860|3830|3895|3894|3961|3960|3851|3830|9027866
1539316800000|2018-10-12 04:00:00|4015|4011|3968|3967|4059|4057|3919|3918|6465324
1539576000000|2018-10-15 04:00:00|3959|3940|3876|3875|3959|3953|3873|3872|6967971
1539662400000|2018-10-16 04:00:00|3985|3984|4002|4001|4006|4005|3941|3940|9412104
1539748800000|2018-10-17 04:00:00|4018|3988|3958|3957|4018|4009|3919|3918|6297515
1539835200000|2018-10-18 04:00:00|3984|3976|3855|3854|3995|3993|3846|3845|8392122
1539921600000|2018-10-19 04:00:00|3931|3910|3846|3845|3934|3932|3835|3834|9962924
1540180800000|2018-10-22 04:00:00|3922|3921|3873|3872|3924|3922|3855|3854|7127726
1540267200000|2018-10-23 04:00:00|3746|3743|3801|3800|3818|3817|3727|3726|10923825
1540353600000|2018-10-24 04:00:00|3750|3748|3645|3644|3756|3755|3644|3643|10482503
1540440000000|2018-10-25 04:00:00|3684|3678|3739|3738|3755|3754|3649|3644|8142176
1540526400000|2018-10-26 04:00:00|3653|3640|3669|3668|3730|3729|3614|3613|10772702
1540785600000|2018-10-29 04:00:00|3734|3715|3635|3634|3741|3740|3598|3597|7410294
1540872000000|2018-10-30 04:00:00|3684|3666|3779|3778|3780|3779|3668|3666|10426593
1540958400000|2018-10-31 04:00:00|3875|3864|3810|3809|3899|3898|3804|3803|10805387
1541044800000|2018-11-01 04:00:00|3879|3869|3906|3905|3908|3907|3839|3838|12829043
1541131200000|2018-11-02 04:00:00|3943|3921|3878|3877|3949|3948|3844|3843|8675356
1541394000000|2018-11-05 05:00:00|3885|3868|3847|3846|3886|3881|3831|3831|7786614
1541480400000|2018-11-06 05:00:00|3855|3848|3872|3871|3885|3884|3842|3841|6270457
1541566800000|2018-11-07 05:00:00|3932|3915|3918|3917|3932|3929|3873|3872|5914660
1541653200000|2018-11-08 05:00:00|3883|3878|3870|3869|3906|3905|3870|3869|7087522
1541739600000|2018-11-09 05:00:00|3806|3805|3807|3806|3839|3838|3782|3781|4749605
1541998800000|2018-11-12 05:00:00|3793|3786|3707|3706|3794|3790|3702|3701|10271104
1542085200000|2018-11-13 05:00:00|3740|3735|3740|3739|3813|3812|3724|3724|13928219
1542171600000|2018-11-14 05:00:00|3824|3800|3784|3783|3836|3834|3738|3737|9324200
1542258000000|2018-11-15 05:00:00|3817|3811|3850|3849|3857|3856|3789|3789|8637456
1542344400000|2018-11-16 05:00:00|3707|3701|3690|3689|3720|3719|3666|3665|14056507
1542603600000|2018-11-19 05:00:00|3670|3651|3605|3604|3670|3665|3597|3596|12307636
1542690000000|2018-11-20 05:00:00|3539|3516|3564|3563|3599|3598|3523|3516|10538090
1542776400000|2018-11-21 05:00:00|3651|3621|3616|3615|3672|3671|3614|3613|6128869
1542949200000|2018-11-23 05:00:00|3587|3581|3596|3595|3620|3619|3577|3574|1972688
1543208400000|2018-11-26 05:00:00|3674|3670|3684|3683|3689|3688|3648|3647|6038180
1543294800000|2018-11-27 05:00:00|3652|3641|3682|3681|3682|3681|3641|3638|4972540
1543381200000|2018-11-28 05:00:00|3727|3723|3802|3801|3802|3801|3708|3707|7160439
1543467600000|2018-11-29 05:00:00|3799|3770|3793|3793|3837|3836|3788|3770|6388544
1543554000000|2018-11-30 05:00:00|3729|3701|3758|3757|3760|3759|3709|3701|7019490
1543813200000|2018-12-03 05:00:00|3882|3880|3873|3872|3900|3898|3839|3838|6492992
1543899600000|2018-12-04 05:00:00|3863|3844|3745|3744|3878|3877|3744|3743|10814236
1544072400000|2018-12-06 05:00:00|3570|3560|3685|3684|3685|3684|3563|3560|10478059
1544158800000|2018-12-07 05:00:00|3668|3656|3653|3652|3694|3693|3614|3613|9672022
1544418000000|2018-12-10 05:00:00|3636|3625|3644|3643|3683|3682|3608|3607|11145211
1544504400000|2018-12-11 05:00:00|3730|3710|3669|3668|3735|3734|3631|3630|7151827
1544590800000|2018-12-12 05:00:00|3764|3753|3731|3729|3770|3769|3728|3726|6009320
1544677200000|2018-12-13 05:00:00|3750|3745|3734|3733|3766|3765|3719|3718|5055439
1544763600000|2018-12-14 05:00:00|3682|3669|3654|3653|3711|3710|3654|3653|5225428
1545022800000|2018-12-17 05:00:00|3670|3663|3624|3623|3694|3693|3612|3611|8579203
1545109200000|2018-12-18 05:00:00|3679|3658|3679|3678|3700|3699|3662|3658|6015097
1545195600000|2018-12-19 05:00:00|3670|3662|3623|3622|3728|3727|3611|3610|10567891
1545282000000|2018-12-20 05:00:00|3659|3637|3588|3587|3675|3674|3555|3554|11485674
1545368400000|2018-12-21 05:00:00|3664|3659|3572|3571|3694|3693|3566|3565|14290419
1545627600000|2018-12-24 05:00:00|3565|3551|3529|3528|3589|3588|3528|3527|5663635
1545800400000|2018-12-26 05:00:00|3548|3530|3677|3676|3677|3676|3547|3530|8776414
1545886800000|2018-12-27 05:00:00|3652|3610|3679|3678|3680|3679|3596|3595|7808647
1545973200000|2018-12-28 05:00:00|3717|3708|3715|3714|3768|3767|3702|3701|6702247
1546232400000|2018-12-31 05:00:00|3766|3737|3690|3689|3766|3758|3678|3677|4177825
1546405200000|2019-01-02 05:00:00|3624|3616|3653|3652|3675|3674|3606|3600|4671790
1546491600000|2019-01-03 05:00:00|3542|3531|3433|3432|3558|3552|3428|3427|12448865
1546578000000|2019-01-04 05:00:00|3446|3445|3495|3494|3504|3503|3422|3421|9551812
1546837200000|2019-01-07 05:00:00|3519|3486|3523|3522|3547|3547|3497|3486|5651719
1546923600000|2019-01-08 05:00:00|3515|3508|3492|3491|3522|3517|3465|3464|7347215
1547010000000|2019-01-09 05:00:00|3538|3529|3562|3561|3596|3595|3535|3529|7939453
1547096400000|2019-01-10 05:00:00|3554|3532|3644|3643|3648|3647|3541|3532|6988711
1547182800000|2019-01-11 05:00:00|3645|3627|3660|3659|3678|3677|3624|3623|6344671
1547442000000|2019-01-14 05:00:00|3613|3582|3575|3574|3620|3618|3573|3572|4880413
1547528400000|2019-01-15 05:00:00|3612|3603|3603|3602|3624|3623|3581|3580|6676864
1547614800000|2019-01-16 05:00:00|3594|3584|3567|3565|3614|3602|3565|3564|7680933
1547701200000|2019-01-17 05:00:00|3494|3490|3629|3628|3655|3654|3485|3483|18520231
1547787600000|2019-01-18 05:00:00|3625|3614|3686|3685|3701|3700|3618|3614|11592766
1548133200000|2019-01-22 05:00:00|3652|3650|3638|3637|3676|3675|3611|3610|12282406
1548219600000|2019-01-23 05:00:00|3664|3650|3649|3648|3674|3673|3625|3624|12560647
1548306000000|2019-01-24 05:00:00|3688|3682|3763|3761|3764|3763|3678|3677|11789114
1548392400000|2019-01-25 05:00:00|3800|3796|3814|3813|3826|3825|3789|3788|10935388
1548651600000|2019-01-28 05:00:00|3696|3692|3745|3744|3766|3765|3692|3690|10174232
1548738000000|2019-01-29 05:00:00|3729|3713|3634|3633|3743|3725|3631|3630|8993211
1548824400000|2019-01-30 05:00:00|3681|3680|3740|3739|3745|3744|3630|3629|8004367
1548910800000|2019-01-31 05:00:00|3735|3729|3764|3763|3810|3809|3735|3729|6636563
1548997200000|2019-02-01 05:00:00|3776|3771|3758|3757|3788|3787|3745|3744|4068325
1549256400000|2019-02-04 05:00:00|3777|3740|3795|3794|3801|3800|3739|3738|4493480
1549342800000|2019-02-05 05:00:00|3810|3784|3825|3824|3827|3826|3793|3784|4539386
1549429200000|2019-02-06 05:00:00|3845|3842|3874|3873|3882|3881|3833|3825|7861581
1549515600000|2019-02-07 05:00:00|3841|3832|3812|3811|3847|3846|3783|3782|5545607
1549602000000|2019-02-08 05:00:00|3775|3770|3781|3781|3792|3791|3751|3750|3435621
1549861200000|2019-02-11 05:00:00|3800|3790|3829|3828|3829|3828|3784|3783|5136076
1549947600000|2019-02-12 05:00:00|3869|3856|3864|3863|3877|3876|3844|3843|4751208
1550034000000|2019-02-13 05:00:00|3840|3836|3813|3811|3848|3847|3806|3805|5997267
1550120400000|2019-02-14 05:00:00|3796|3772|3806|3805|3821|3820|3777|3772|5499037
1550206800000|2019-02-15 05:00:00|3795|3788|3809|3808|3829|3828|3788|3787|5460746
1550552400000|2019-02-19 05:00:00|3827|3800|3847|3846|3866|3865|3811|3800|7028064
1550638800000|2019-02-20 05:00:00|3906|3892|3901|3900|3951|3950|3893|3884|6153815
1550725200000|2019-02-21 05:00:00|3910|3907|3898|3897|3919|3918|3881|3880|3776688
1550811600000|2019-02-22 05:00:00|3925|3911|3940|3939|3940|3939|3911|3910|4148965
1551070800000|2019-02-25 05:00:00|3988|3965|3961|3960|3992|3991|3948|3947|4273465
1551157200000|2019-02-26 05:00:00|3945|3940|3960|3959|3967|3966|3939|3938|3630993
1551243600000|2019-02-27 05:00:00|3955|3940|3946|3945|3959|3958|3907|3906|4880439
1551330000000|2019-02-28 05:00:00|3920|3911|3906|3905|3929|3928|3901|3900|4597705
1551416400000|2019-03-01 05:00:00|3950|3934|3938|3937|3952|3951|3920|3919|3305491
1551675600000|2019-03-04 05:00:00|3938|3923|3915|3914|3938|3931|3872|3871|4789646
1551762000000|2019-03-05 05:00:00|3899|3889|3904|3903|3923|3922|3867|3866|5744077
1551848400000|2019-03-06 05:00:00|3918|3890|3879|3879|3923|3922|3879|3878|3690064
1551934800000|2019-03-07 05:00:00|3919|3881|3863|3862|3919|3888|3838|3837|3394093
1552021200000|2019-03-08 05:00:00|3800|3795|3821|3820|3838|3837|3796|3794|3624713
1552276800000|2019-03-11 04:00:00|3827|3821|3863|3862|3869|3868|3821|3820|5167772
1552363200000|2019-03-12 04:00:00|3908|3905|3891|3890|3918|3917|3887|3886|4764530
1552449600000|2019-03-13 04:00:00|3935|3922|3922|3920|3944|3943|3903|3902|5179549
1552536000000|2019-03-14 04:00:00|3900|3896|3883|3882|3905|3904|3874|3873|4132758
1552622400000|2019-03-15 04:00:00|3954|3941|3967|3966|4007|4006|3943|3941|6543791
1552881600000|2019-03-18 04:00:00|3990|3986|3985|3984|3998|3997|3964|3963|4941659
1552968000000|2019-03-19 04:00:00|4000|3994|3976|3975|4008|4007|3960|3959|6276285
1553054400000|2019-03-20 04:00:00|4000|3978|3986|3985|4015|4014|3965|3964|4123419
1553140800000|2019-03-21 04:00:00|4025|4025|4104|4103|4124|4123|4025|4022|5461118
1553227200000|2019-03-22 04:00:00|4097|4068|4042|4041|4102|4101|4034|4033|5798615
1553486400000|2019-03-25 04:00:00|4004|3992|3993|3991|4047|4046|3978|3977|3767961
1553572800000|2019-03-26 04:00:00|4015|4003|4042|4041|4063|4062|4009|4003|5046211
1553659200000|2019-03-27 04:00:00|4022|4000|4020|4019|4026|4025|3981|3980|6722993
1553745600000|2019-03-28 04:00:00|4040|4001|4034|4033|4055|4054|4023|4001|5493158
1553832000000|2019-03-29 04:00:00|4085|4082|4097|4096|4105|4104|4060|4059|4908855
1554091200000|2019-04-01 04:00:00|4110|4106|4136|4135|4137|4136|4075|4074|4856503
1554177600000|2019-04-02 04:00:00|4128|4108|4128|4127|4136|4135|4101|4100|4941691
1554264000000|2019-04-03 04:00:00|4169|4157|4180|4179|4197|4196|4153|4148|6038867
1554350400000|2019-04-04 04:00:00|4173|4160|4206|4204|4218|4217|4166|4160|6789276
1554436800000|2019-04-05 04:00:00|4234|4227|4222|4222|4234|4231|4206|4205|3558965
1554696000000|2019-04-08 04:00:00|4241|4221|4240|4239|4249|4248|4208|4207|4744486
1554782400000|2019-04-09 04:00:00|4224|4222|4221|4220|4230|4229|4203|4202|4127263
1554868800000|2019-04-10 04:00:00|4233|4219|4238|4237|4250|4249|4219|4218|2828213
1554955200000|2019-04-11 04:00:00|4215|4201|4211|4210|4221|4220|4195|4194|4521669
1555041600000|2019-04-12 04:00:00|4249|4237|4259|4258|4265|4264|4229|4223|5090915
1555300800000|2019-04-15 04:00:00|4262|4260|4262|4261|4277|4276|4247|4246|4266071
1555387200000|2019-04-16 04:00:00|4288|4277|4301|4300|4308|4307|4276|4275|5874490
1555473600000|2019-04-17 04:00:00|4399|4386|4437|4436|4446|4445|4389|4384|12665975
1555560000000|2019-04-18 04:00:00|4409|4400|4540|4539|4565|4564|4404|4400|14878408
1555905600000|2019-04-22 04:00:00|4482|4471|4515|4514|4516|4515|4460|4459|9768675
1555992000000|2019-04-23 04:00:00|4522|4507|4542|4541|4542|4541|4507|4506|9190170
1556078400000|2019-04-24 04:00:00|4521|4508|4541|4540|4559|4558|4495|4494|9463305
1556164800000|2019-04-25 04:00:00|4500|4490|4449|4448|4512|4500|4444|4443|9113181
1556251200000|2019-04-26 04:00:00|4368|4356|4393|4391|4400|4399|4333|4332|11714889
1556510400000|2019-04-29 04:00:00|4386|4359|4384|4383|4392|4391|4358|4357|7180896
1556596800000|2019-04-30 04:00:00|4342|4340|4384|4383|4394|4393|4326|4325|8961227
1556683200000|2019-05-01 04:00:00|4429|4426|4383|4382|4456|4455|4383|4382|6151595
1556769600000|2019-05-02 04:00:00|4399|4358|4439|4437|4447|4446|4375|4358|7917618
1556856000000|2019-05-03 04:00:00|4497|4493|4473|4472|4515|4514|4457|4456|4865637
1557115200000|2019-05-06 04:00:00|4338|4332|4376|4375|4382|4381|4322|4321|5825220
1557201600000|2019-05-07 04:00:00|4388|4379|4379|4378|4406|4405|4330|4329|8087486
1557288000000|2019-05-08 04:00:00|4354|4350|4371|4370|4401|4400|4346|4345|5338887
1557374400000|2019-05-09 04:00:00|4291|4290|4325|4324|4330|4329|4229|4228|7917903
1557460800000|2019-05-10 04:00:00|4287|4281|4284|4283|4309|4308|4220|4219|6648915
1557720000000|2019-05-13 04:00:00|4139|4121|4101|4100|4152|4151|4074|4073|7622487
1557806400000|2019-05-14 04:00:00|4175|4159|4197|4196|4208|4207|4141|4140|6059914
1557892800000|2019-05-15 04:00:00|4157|4150|4198|4197|4233|4232|4147|4142|4102997
1557979200000|2019-05-16 04:00:00|4165|4137|4152|4150|4165|4164|4122|4121|7704090
1558065600000|2019-05-17 04:00:00|4039|4026|4024|4023|4095|4094|4010|4008|9611232
1558324800000|2019-05-20 04:00:00|3930|3920|3868|3867|3930|3925|3853|3852|12121375
1558411200000|2019-05-21 04:00:00|3918|3915|3928|3927|3934|3933|3867|3866|8685484
1558497600000|2019-05-22 04:00:00|3929|3915|3890|3889|3939|3938|3889|3888|10898365
1558584000000|2019-05-23 04:00:00|3800|3770|3807|3806|3818|3817|3741|3740|13078569
1558670400000|2019-05-24 04:00:00|3848|3842|3823|3821|3874|3873|3820|3819|9276068
1559016000000|2019-05-28 04:00:00|3848|3813|3766|3765|3848|3820|3766|3765|8461038
1559102400000|2019-05-29 04:00:00|3752|3745|3771|3770|3775|3774|3719|3718|11752267
1559188800000|2019-05-30 04:00:00|3800|3792|3805|3804|3837|3836|3784|3783|6486717
1559275200000|2019-05-31 04:00:00|3848|3824|3837|3836|3897|3896|3830|3824|7779078
1559534400000|2019-06-03 04:00:00|3900|3897|3883|3882|3909|3908|3866|3865|8499145
1559620800000|2019-06-04 04:00:00|3864|3851|3906|3905|3910|3909|3842|3841|5759103
1559707200000|2019-06-05 04:00:00|3924|3924|3825|3823|3928|3925|3811|3810|7297356
1559793600000|2019-06-06 04:00:00|3816|3805|3845|3844|3859|3858|3792|3791|4927697
1559880000000|2019-06-07 04:00:00|3875|3853|3882|3881|3901|3900|3857|3851|3761679
1560139200000|2019-06-10 04:00:00|3956|3929|3964|3963|4013|4012|3945|3929|6810702
1560225600000|2019-06-11 04:00:00|4050|4039|3998|3997|4067|4060|3995|3994|4410281
1560312000000|2019-06-12 04:00:00|4025|3996|3947|3946|4025|4018|3946|3945|5377477
1560398400000|2019-06-13 04:00:00|3970|3959|3944|3943|3970|3961|3904|3903|5731617
1560484800000|2019-06-14 04:00:00|3862|3855|3786|3785|3870|3869|3784|3783|9860290
1560744000000|2019-06-17 04:00:00|3812|3790|3768|3768|3812|3803|3767|3766|5613294
1560830400000|2019-06-18 04:00:00|3830|3824|3922|3921|3942|3941|3828|3824|10473375
1560916800000|2019-06-19 04:00:00|3998|3994|3941|3940|3998|3995|3931|3930|8843479
1561003200000|2019-06-20 04:00:00|4060|4045|4052|4052|4072|4071|4014|4013|8885648
1561089600000|2019-06-21 04:00:00|4064|4053|4054|4053|4070|4069|4042|4041|8674650
1561348800000|2019-06-24 04:00:00|3960|3948|3998|3997|4007|4006|3945|3928|5740398
1561435200000|2019-06-25 04:00:00|3952|3936|3893|3892|3962|3951|3892|3891|5409686
1561521600000|2019-06-26 04:00:00|3938|3932|3908|3907|3938|3937|3899|3898|7257698
1561608000000|2019-06-27 04:00:00|3965|3958|3957|3956|3977|3975|3930|3929|10203441
1561694400000|2019-06-28 04:00:00|3974|3971|3917|3917|3974|3971|3913|3912|5639453
1561953600000|2019-07-01 04:00:00|4155|4125|4138|4137|4190|4189|4116|4115|9143315
1562040000000|2019-07-02 04:00:00|4114|4101|4081|4080|4131|4130|4074|4073|3778758
1562126400000|2019-07-03 04:00:00|4037|4021|4034|4033|4038|4036|4001|4000|2622682
1562299200000|2019-07-05 04:00:00|3990|3983|3994|3993|4010|4009|3964|3963|2656812
1562558400000|2019-07-08 04:00:00|3959|3956|3933|3932|3972|3968|3925|3924|5487416
1562644800000|2019-07-09 04:00:00|3968|3963|3967|3966|4001|4000|3945|3941|5543512
1562731200000|2019-07-10 04:00:00|4083|4082|4073|4072|4114|4113|4055|4054|6971763
1562817600000|2019-07-11 04:00:00|4115|4113|4090|4089|4119|4118|4084|4083|5272952
1562904000000|2019-07-12 04:00:00|4115|4108|4123|4122|4127|4126|4083|4082|4032567
1563163200000|2019-07-15 04:00:00|4185|4173|4182|4181|4193|4192|4166|4165|4923158
1563249600000|2019-07-16 04:00:00|4186|4180|4177|4176|4195|4194|4158|4157|5563436
1563336000000|2019-07-17 04:00:00|4168|4160|4163|4162|4191|4190|4153|4152|4708041
1563422400000|2019-07-18 04:00:00|4252|4251|4321|4319|4323|4322|4232|4223|9699113
1563508800000|2019-07-19 04:00:00|4308|4304|4384|4383|4402|4401|4308|4302|10057791
1563768000000|2019-07-22 04:00:00|4426|4414|4460|4458|4488|4487|4413|4412|8884358
1563854400000|2019-07-23 04:00:00|4454|4441|4442|4441|4458|4457|4424|4423|5293000
1563940800000|2019-07-24 04:00:00|4454|4442|4454|4453|4463|4462|4425|4424|6095903
1564027200000|2019-07-25 04:00:00|4424|4417|4363|4362|4438|4421|4362|4361|5337208
1564113600000|2019-07-26 04:00:00|4392|4369|4346|4345|4392|4384|4339|4338|3732300
1564372800000|2019-07-29 04:00:00|4389|4348|4394|4393|4395|4394|4341|4340|3398107
1564459200000|2019-07-30 04:00:00|4343|4339|4312|4311|4343|4339|4277|4276|4321822
1564545600000|2019-07-31 04:00:00|4304|4303|4263|4262|4317|4316|4205|4204|6350743
1564632000000|2019-08-01 04:00:00|4283|4260|4187|4186|4339|4338|4161|4160|7881543
1564718400000|2019-08-02 04:00:00|4116|4112|4165|4164|4178|4177|4101|4100|8333110
1564977600000|2019-08-05 04:00:00|4044|4036|3989|3987|4052|4051|3979|3978|5048576
1565064000000|2019-08-06 04:00:00|4120|4110|4127|4126|4151|4150|4089|4088|7057965
1565150400000|2019-08-07 04:00:00|4108|4091|4126|4125|4146|4145|4081|4080|4670557
1565236800000|2019-08-08 04:00:00|4197|4182|4192|4191|4219|4218|4175|4174|6469293
1565323200000|2019-08-09 04:00:00|4161|4145|4142|4141|4173|4171|4101|4100|2788887
1565582400000|2019-08-12 04:00:00|4122|4105|4103|4091|4127|4126|4085|4084|2486811
1565668800000|2019-08-13 04:00:00|4065|4055|4190|4179|4199|4198|4055|4052|6457271
1565755200000|2019-08-14 04:00:00|4085|4076|4048|4036|4109|4108|4026|4025|8067344
1565841600000|2019-08-15 04:00:00|4045|4038|4088|4085|4099|4098|4034|4032|4557459
1565928000000|2019-08-16 04:00:00|4119|4118|4158|4157|4159|4158|4118|4097|1136570
1566187200000|2019-08-19 04:00:00|4217|4211|4178|4174|4221|4220|4166|4165|3142682
1566273600000|2019-08-20 04:00:00|4214|4191|4200|4195|4222|4221|4172|4171|6444122
1566360000000|2019-08-21 04:00:00|4250|4241|4263|4257|4264|4263|4230|4226|3182755
1566446400000|2019-08-22 04:00:00|4239|4230|4220|4213|4249|4248|4173|4172|2498088
1566532800000|2019-08-23 04:00:00|4199|4181|4107|4089|4215|4215|4087|4086|5805442
1566792000000|2019-08-26 04:00:00|4152|4136|4135|4126|4156|4155|4114|4113|4828499
1566878400000|2019-08-27 04:00:00|4165|4152|4147|4136|4168|4167|4127|4126|3209822
1566964800000|2019-08-28 04:00:00|4145|4129|4179|4161|4179|4176|4106|4105|2884949
1567051200000|2019-08-29 04:00:00|4245|4228|4233|4225|4257|4256|4224|4220|4398511
1567137600000|2019-08-30 04:00:00|4290|4271|4260|4256|4290|4288|4237|4236|4612568
1567483200000|2019-09-03 04:00:00|4216|4206|4176|4170|4216|4207|4158|4157|3868622
1567569600000|2019-09-04 04:00:00|4260|4250|4320|4314|4320|4314|4239|4238|3560048
1567656000000|2019-09-05 04:00:00|4383|4380|4433|4420|4451|4450|4382|4380|6311959
1567742400000|2019-09-06 04:00:00|4408|4400|4384|4371|4408|4403|4370|4369|3641198
1568001600000|2019-09-09 04:00:00|4420|4400|4395|4383|4420|4401|4355|4354|3884245
1568088000000|2019-09-10 04:00:00|4377|4360|4411|4408|4411|4408|4337|4336|4459411
1568174400000|2019-09-11 04:00:00|4395|4385|4428|4411|4428|4426|4385|4384|3334849
1568260800000|2019-09-12 04:00:00|4429|4424|4421|4405|4447|4446|4395|4394|5458075
1568347200000|2019-09-13 04:00:00|4446|4430|4481|4468|4483|4482|4419|4418|5499062
1568606400000|2019-09-16 04:00:00|4466|4454|4466|4456|4474|4473|4450|4449|3103052
1568692800000|2019-09-17 04:00:00|4437|4401|4515|4509|4516|4514|4421|4401|4536017
1568779200000|2019-09-18 04:00:00|4520|4504|4509|4503|4520|4518|4462|4461|3483888
1568865600000|2019-09-19 04:00:00|4482|4481|4497|4491|4523|4522|4480|4472|5627387
1568952000000|2019-09-20 04:00:00|4487|4453|4398|4387|4490|4489|4388|4386|5392807
1569211200000|2019-09-23 04:00:00|4422|4413|4423|4406|4429|4429|4385|4384|3794581
1569297600000|2019-09-24 04:00:00|4448|4433|4421|4408|4455|4454|4406|4405|5359599
1569384000000|2019-09-25 04:00:00|4429|4417|4502|4493|4510|4509|4401|4400|5768097
1569470400000|2019-09-26 04:00:00|4522|4500|4648|4636|4651|4650|4514|4500|14129796
1569556800000|2019-09-27 04:00:00|4606|4602|4552|4538|4648|4647|4520|4519|8190986
1569816000000|2019-09-30 04:00:00|4657|4644|4650|4637|4675|4673|4613|4612|7070749
1569902400000|2019-10-01 04:00:00|4705|4701|4725|4711|4785|4784|4698|4694|10280786
1569988800000|2019-10-02 04:00:00|4679|4670|4651|4638|4695|4694|4634|4633|5044317
1570075200000|2019-10-03 04:00:00|4641|4634|4717|4708|4717|4713|4624|4623|5236936
1570161600000|2019-10-04 04:00:00|4705|4695|4744|4728|4745|4744|4679|4678|4937186
1570420800000|2019-10-07 04:00:00|4779|4768|4800|4789|4815|4814|4743|4742|9933389
1570507200000|2019-10-08 04:00:00|4848|4826|4786|4770|4848|4840|4761|4760|10018585
1570593600000|2019-10-09 04:00:00|4828|4815|4873|4864|4906|4905|4820|4815|9850945
1570680000000|2019-10-10 04:00:00|4893|4877|4896|4883|4939|4938|4850|4849|8050656
1570766400000|2019-10-11 04:00:00|4949|4942|4951|4930|4979|4978|4934|4930|6391194
1571025600000|2019-10-14 04:00:00|4956|4937|5002|4988|5013|5012|4931|4930|6563730
1571112000000|2019-10-15 04:00:00|5030|5017|5049|5035|5064|5063|5012|5011|7755903
1571198400000|2019-10-16 04:00:00|5044|5032|5028|5013|5113|5112|5008|5007|11086200
1571284800000|2019-10-17 04:00:00|5126|5114|4982|4956|5126|5119|4927|4926|10995803
1571371200000|2019-10-18 04:00:00|4989|4960|4929|4919|5009|5008|4913|4912|7716622
1571630400000|2019-10-21 04:00:00|4954|4935|5014|4997|5014|5010|4935|4933|5106288
1571716800000|2019-10-22 04:00:00|5030|5016|5072|5058|5084|5083|5024|5016|9441860
1571803200000|2019-10-23 04:00:00|5007|5001|5021|5017|5040|5039|4993|4992|6089258
1571889600000|2019-10-24 04:00:00|5048|5042|5093|5082|5105|5104|5024|5023|5867936
1571976000000|2019-10-25 04:00:00|5084|5045|5114|5109|5123|5122|5073|5045|5486659
1572235200000|2019-10-28 04:00:00|5140|5135|5143|5129|5148|5147|5106|5105|6259837
1572321600000|2019-10-29 04:00:00|5150|5141|5150|5144|5184|5183|5145|5141|4270901
1572408000000|2019-10-30 04:00:00|5183|5175|5192|5188|5206|5205|5157|5156|4469184
1572494400000|2019-10-31 04:00:00|5190|5189|5174|5161|5195|5193|5136|5135|4191150
1572580800000|2019-11-01 04:00:00|5190|5166|5212|5197|5212|5209|5171|5166|3787103
1572843600000|2019-11-04 05:00:00|5364|5355|5351|5342|5379|5378|5313|5312|6242164
1572930000000|2019-11-05 05:00:00|5380|5353|5372|5358|5397|5396|5350|5349|4494783
1573016400000|2019-11-06 05:00:00|5381|5368|5373|5362|5381|5375|5311|5310|3852676
1573102800000|2019-11-07 05:00:00|5398|5386|5372|5357|5437|5436|5353|5352|7091385
1573189200000|2019-11-08 05:00:00|5354|5345|5292|5277|5354|5351|5254|5253|5698573
1573448400000|2019-11-11 05:00:00|5240|5228|5263|5251|5275|5274|5216|5215|3304781
1573534800000|2019-11-12 05:00:00|5268|5260|5224|5213|5268|5266|5204|5203|6482500
1573621200000|2019-11-13 05:00:00|5258|5234|5295|5286|5295|5293|5216|5215|4596994
1573707600000|2019-11-14 05:00:00|5253|5246|5254|5239|5274|5273|5214|5213|4633438
1573794000000|2019-11-15 05:00:00|5310|5298|5337|5322|5339|5338|5289|5287|4972589
1574053200000|2019-11-18 05:00:00|5367|5339|5355|5340|5396|5395|5340|5339|3713212
1574139600000|2019-11-19 05:00:00|5426|5402|5383|5372|5426|5408|5368|5367|3973981
1574226000000|2019-11-20 05:00:00|5369|5345|5356|5350|5379|5378|5321|5320|4222781
1574312400000|2019-11-21 05:00:00|5374|5336|5315|5294|5374|5351|5295|5293|5202853
1574398800000|2019-11-22 05:00:00|5310|5285|5291|5277|5316|5315|5274|5273|3576376
1574658000000|2019-11-25 05:00:00|5308|5305|5380|5374|5380|5378|5281|5280|4199956
1574744400000|2019-11-26 05:00:00|5349|5339|5380|5363|5380|5378|5338|5337|4219899
1574830800000|2019-11-27 05:00:00|5410|5393|5394|5384|5410|5401|5355|5354|2058715
1575003600000|2019-11-29 05:00:00|5306|5302|5311|5308|5317|5316|5280|5279|2861873
1575262800000|2019-12-02 05:00:00|5358|5354|5306|5297|5358|5357|5279|5278|3681500
1575349200000|2019-12-03 05:00:00|5246|5240|5292|5277|5293|5292|5219|5218|4715711
1575435600000|2019-12-04 05:00:00|5324|5322|5326|5311|5357|5356|5312|5311|3199030
1575522000000|2019-12-05 05:00:00|5364|5362|5443|5428|5454|5453|5350|5349|6422211
1575608400000|2019-12-06 05:00:00|5455|5450|5505|5492|5505|5502|5455|5450|4527472
1575867600000|2019-12-09 05:00:00|5506|5500|5453|5433|5520|5519|5433|5432|5583593
1575954000000|2019-12-10 05:00:00|5467|5461|5453|5437|5507|5506|5434|5433|3617998
1576040400000|2019-12-11 05:00:00|5505|5504|5608|5589|5620|5619|5503|5502|8619902
1576126800000|2019-12-12 05:00:00|5732|5725|5864|5846|5864|5861|5703|5702|13645762
1576213200000|2019-12-13 05:00:00|5905|5905|5837|5824|5953|5952|5826|5823|8719616
1576472400000|2019-12-16 05:00:00|5835|5830|5861|5851|5870|5869|5830|5829|4733171
1576558800000|2019-12-17 05:00:00|5960|5949|5923|5900|5968|5959|5878|5877|7272783
1576645200000|2019-12-18 05:00:00|5969|5958|5918|5908|5969|5960|5872|5871|7927331
1576731600000|2019-12-19 05:00:00|5850|5849|5820|5795|5850|5849|5789|5788|6080405
1576818000000|2019-12-20 05:00:00|5779|5777|5802|5785|5831|5830|5733|5731|5863278
1577077200000|2019-12-23 05:00:00|5813|5811|5826|5810|5834|5833|5795|5794|3295637
1577163600000|2019-12-24 05:00:00|5805|5802|5779|5778|5809|5805|5755|5754|1933184
1577336400000|2019-12-26 05:00:00|5788|5780|5832|5816|5836|5835|5777|5776|1728371
1577422800000|2019-12-27 05:00:00|5860|5853|5861|5845|5868|5863|5833|5832|2235909
1577682000000|2019-12-30 05:00:00|5870|5866|5787|5771|5870|5866|5762|5761|2857036
1577768400000|2019-12-31 05:00:00|5768|5764|5816|5799|5816|5812|5747|5746|2448673
1577941200000|2020-01-02 05:00:00|5979|5973|6013|5997|6013|6011|5964|5961|5171692
1578027600000|2020-01-03 05:00:00|5897|5890|5809|5801|5899|5897|5805|5800|7250112
1578286800000|2020-01-06 05:00:00|5763|5760|5750|5738|5763|5761|5714|5713|6110841
1578373200000|2020-01-07 05:00:00|5762|5745|5853|5829|5860|5859|5675|5674|6163679
1578459600000|2020-01-08 05:00:00|5823|5811|5880|5875|5898|5897|5814|5811|4476352
1578546000000|2020-01-09 05:00:00|5970|5963|5928|5920|5971|5970|5870|5869|4103465
1578632400000|2020-01-10 05:00:00|5972|5966|5889|5881|5972|5968|5878|5877|4106414
1578891600000|2020-01-13 05:00:00|6018|5992|6016|6002|6018|6015|5946|5945|5719943
1578978000000|2020-01-14 05:00:00|6019|6015|6041|6029|6064|6063|5993|5992|5365762
1579064400000|2020-01-15 05:00:00|5967|5963|5850|5838|5973|5965|5827|5826|8512726
1579150800000|2020-01-16 05:00:00|5944|5916|5884|5850|5969|5968|5831|5830|9478588
1579237200000|2020-01-17 05:00:00|5864|5862|5865|5850|5873|5872|5802|5801|6382092
1579582800000|2020-01-21 05:00:00|5801|5795|5829|5820|5900|5899|5747|5745|8454593
1579669200000|2020-01-22 05:00:00|5892|5887|5849|5834|5894|5893|5832|5831|6807596
1579755600000|2020-01-23 05:00:00|5787|5782|5750|5726|5808|5805|5662|5661|8262352
1579842000000|2020-01-24 05:00:00|5812|5808|5778|5771|5814|5812|5746|5745|8659130
1580101200000|2020-01-27 05:00:00|5562|5550|5532|5519|5599|5598|5507|5506|7746372
1580187600000|2020-01-28 05:00:00|5575|5565|5711|5696|5712|5711|5549|5548|6696946
1580274000000|2020-01-29 05:00:00|5752|5748|5724|5710|5752|5751|5686|5685|5879224
1580360400000|2020-01-30 05:00:00|5514|5509|5585|5578|5604|5603|5507|5506|8460590
1580446800000|2020-01-31 05:00:00|5548|5541|5398|5388|5549|5546|5361|5360|11268780
1580706000000|2020-02-03 05:00:00|5438|5416|5484|5469|5494|5493|5415|5413|7660712
1580792400000|2020-02-04 05:00:00|5700|5692|5753|5738|5764|5763|5692|5676|9276288
1580878800000|2020-02-05 05:00:00|5810|5805|5793|5789|5819|5814|5718|5717|5553642
1580965200000|2020-02-06 05:00:00|5836|5807|5803|5796|5836|5826|5728|5727|3404174
1581051600000|2020-02-07 05:00:00|5711|5708|5630|5614|5712|5708|5607|5606|4853885
1581310800000|2020-02-10 05:00:00|5644|5643|5708|5698|5708|5704|5635|5634|3273033
1581397200000|2020-02-11 05:00:00|5792|5787|5878|5862|5890|5889|5782|5780|5531803
1581483600000|2020-02-12 05:00:00|5931|5921|5967|5951|5975|5974|5891|5890|4806164
1581570000000|2020-02-13 05:00:00|5909|5903|5935|5929|5970|5969|5874|5873|5019900
1581656400000|2020-02-14 05:00:00|5906|5902|5824|5814|5917|5915|5788|5787|5932622
1582002000000|2020-02-18 05:00:00|5614|5586|5619|5599|5656|5655|5564|5563|9049714
1582088400000|2020-02-19 05:00:00|5717|5714|5765|5762|5794|5793|5699|5698|6455095
1582174800000|2020-02-20 05:00:00|5687|5685|5649|5641|5704|5702|5582|5581|5666230
1582261200000|2020-02-21 05:00:00|5661|5659|5570|5557|5662|5659|5552|5551|5486965
1582520400000|2020-02-24 05:00:00|5356|5355|5420|5399|5469|5468|5321|5317|7856499
1582606800000|2020-02-25 05:00:00|5546|5540|5398|5383|5548|5547|5384|5383|9554554
1582693200000|2020-02-26 05:00:00|5451|5448|5508|5492|5541|5540|5438|5437|8994620
1582779600000|2020-02-27 05:00:00|5410|5409|5334|5326|5461|5460|5328|5324|9325403
1582866000000|2020-02-28 05:00:00|5167|5136|5398|5365|5419|5404|5101|5100|11112040
1583125200000|2020-03-02 05:00:00|5442|5439|5600|5547|5601|5600|5383|5382|9479019
1583211600000|2020-03-03 05:00:00|5635|5631|5510|5475|5638|5637|5405|5404|12077759
1583298000000|2020-03-04 05:00:00|5594|5589|5707|5684|5710|5708|5556|5555|7900397
1583384400000|2020-03-05 05:00:00|5612|5591|5574|5555|5640|5639|5525|5524|8427562
1583470800000|2020-03-06 05:00:00|5459|5452|5505|5473|5550|5507|5397|5396|10309935
1583726400000|2020-03-09 04:00:00|5170|5155|5198|5167|5415|5413|5109|5108|11366953
1583812800000|2020-03-10 04:00:00|5392|5371|5460|5451|5477|5461|5250|5249|9680668
1583899200000|2020-03-11 04:00:00|5316|5300|5225|5211|5357|5356|5210|5199|13007113
1583985600000|2020-03-12 04:00:00|4966|4962|4874|4862|5100|5098|4860|4851|12900821
1584072000000|2020-03-13 04:00:00|5200|5188|5280|5226|5280|5245|4929|4928|12048142
1584331200000|2020-03-16 04:00:00|4618|4606|4545|4512|4835|4834|4491|4459|12925691
1584417600000|2020-03-17 04:00:00|4580|4568|4854|4832|4872|4855|4506|4503|10455346
1584504000000|2020-03-18 04:00:00|4380|4367|4637|4325|4637|4608|4327|4325|12353728
1584590400000|2020-03-19 04:00:00|4417|4362|4400|4367|4519|4518|4271|4270|8700267
1584676800000|2020-03-20 04:00:00|4809|4801|4500|4455|4829|4816|4451|4400|12452531
1584936000000|2020-03-23 04:00:00|4516|4500|4541|4503|4561|4560|4352|4350|8591253
1585022400000|2020-03-24 04:00:00|4796|4792|4889|4834|4892|4891|4751|4750|10335116
1585108800000|2020-03-25 04:00:00|4948|4927|4922|4889|5006|5004|4806|4804|8561185
1585195200000|2020-03-26 04:00:00|4925|4918|4986|4941|5047|5046|4892|4888|9144455
1585281600000|2020-03-27 04:00:00|4720|4710|4729|4692|4809|4808|4651|4650|10184838
1585540800000|2020-03-30 04:00:00|4723|4716|4794|4773|4817|4816|4679|4676|6451216
1585627200000|2020-03-31 04:00:00|4812|4778|4799|4767|4904|4903|4767|4766|7057287
1585713600000|2020-04-01 04:00:00|4689|4678|4652|4641|4756|4755|4631|4630|6468132
1585800000000|2020-04-02 04:00:00|4720|4671|4813|4788|4820|4819|4664|4656|5059759
1585886400000|2020-04-03 04:00:00|4800|4781|4707|4696|4818|4816|4679|4678|4461179
1586145600000|2020-04-06 04:00:00|4866|4860|4996|4967|5010|5009|4851|4850|5728781
1586232000000|2020-04-07 04:00:00|5147|5121|4981|4963|5147|5130|4968|4963|5207617
1586318400000|2020-04-08 04:00:00|5033|5014|5028|5017|5061|5060|4954|4953|5095154
1586404800000|2020-04-09 04:00:00|5044|5036|4835|4814|5066|5065|4773|4771|10483253
1586750400000|2020-04-13 04:00:00|4910|4873|4881|4851|4910|4899|4796|4795|7846109
1586836800000|2020-04-14 04:00:00|5000|4988|5070|5055|5128|5127|4996|4978|8838722
1586923200000|2020-04-15 04:00:00|4996|4970|4989|4940|4997|4996|4905|4904|7632288
1587009600000|2020-04-16 04:00:00|5198|5175|5278|5221|5314|5313|5168|5167|15811102
1587096000000|2020-04-17 04:00:00|5407|5400|5408|5355|5420|5418|5300|5299|9178621
1587355200000|2020-04-20 04:00:00|5329|5300|5270|5258|5383|5382|5257|5253|7749958
1587441600000|2020-04-21 04:00:00|5176|5156|5135|5111|5184|5180|5052|5051|10944458
1587528000000|2020-04-22 04:00:00|5251|5234|5297|5293|5309|5308|5242|5234|6238483
1587614400000|2020-04-23 04:00:00|5294|5270|5268|5230|5313|5312|5227|5225|6774986
1587700800000|2020-04-24 04:00:00|5279|5228|5280|5268|5289|5288|5200|5199|4597105
1587960000000|2020-04-27 04:00:00|5312|5311|5351|5345|5366|5363|5297|5296|4798260
1588046400000|2020-04-28 04:00:00|5358|5349|5304|5271|5373|5372|5271|5270|7248334
1588132800000|2020-04-29 04:00:00|5381|5377|5455|5439|5469|5468|5343|5342|6551606
1588219200000|2020-04-30 04:00:00|5427|5412|5300|5280|5442|5439|5297|5280|5613101
1588305600000|2020-05-01 04:00:00|5259|5234|5111|5107|5261|5256|5109|5107|8868603
1588564800000|2020-05-04 04:00:00|5181|5176|5215|5201|5218|5217|5128|5127|6173636
1588651200000|2020-05-05 04:00:00|5230|5219|5188|5168|5258|5257|5159|5158|6688086
1588737600000|2020-05-06 04:00:00|5217|5213|5216|5211|5262|5261|5202|5201|7077298
1588824000000|2020-05-07 04:00:00|5298|5292|5236|5229|5298|5297|5211|5210|4540865
1588910400000|2020-05-08 04:00:00|5268|5256|5295|5286|5334|5333|5254|5253|4991994
1589169600000|2020-05-11 04:00:00|5279|5256|5247|5240|5284|5283|5239|5238|5336441
1589256000000|2020-05-12 04:00:00|5266|5263|5116|5111|5266|5263|5109|5107|7554107
1589342400000|2020-05-13 04:00:00|5198|5179|5098|5089|5203|5201|5049|5048|7562792
1589428800000|2020-05-14 04:00:00|5052|5033|5214|5208|5215|5214|4979|4978|10599551
1589515200000|2020-05-15 04:00:00|5061|5054|4982|4979|5106|5105|4939|4938|15088948
1589774400000|2020-05-18 04:00:00|5101|5099|5193|5186|5219|5218|5079|5077|9965341
1589860800000|2020-05-19 04:00:00|5134|5133|5088|5077|5146|5145|5081|5077|11350226
1589947200000|2020-05-20 04:00:00|5158|5156|5183|5179|5209|5208|5140|5138|7038933
1590033600000|2020-05-21 04:00:00|5200|5198|5076|5070|5222|5221|5070|5067|6745848
1590120000000|2020-05-22 04:00:00|5074|5072|4986|4974|5086|5082|4962|4961|10336914
1590465600000|2020-05-26 04:00:00|5135|5133|5087|5081|5141|5139|5080|5080|6923020
1590552000000|2020-05-27 04:00:00|5108|5101|5173|5166|5174|5173|5075|5074|9528029
1590638400000|2020-05-28 04:00:00|5155|5152|5036|5028|5162|5160|5012|5012|6347693
1590724800000|2020-05-29 04:00:00|5039|5033|5033|5032|5073|5072|4987|4986|8301519
1590984000000|2020-06-01 04:00:00|5096|5085|5106|5102|5128|5127|5054|5053|4946928
1590984000000|2020-06-01 04:00:00|5096|5085|5106|5102|5128|5127|5054|5053|4946928
1591070400000|2020-06-02 04:00:00|5134|5131|5205|5195|5205|5203|5129|5128|4721944
1591156800000|2020-06-03 04:00:00|5264|5261|5306|5302|5325|5324|5242|5241|6723037
1591243200000|2020-06-04 04:00:00|5310|5301|5429|5425|5437|5436|5304|5301|11335019
1591329600000|2020-06-05 04:00:00|5559|5557|5528|5520|5635|5634|5507|5506|7755441
1591588800000|2020-06-08 04:00:00|5575|5566|5558|5551|5578|5573|5472|5471|5111440
1591675200000|2020-06-09 04:00:00|5527|5525|5662|5660|5663|5662|5495|5495|7528330
1591761600000|2020-06-10 04:00:00|5690|5686|5761|5756|5804|5803|5683|5682|7302728
1591848000000|2020-06-11 04:00:00|5590|5577|5506|5503|5641|5641|5502|5501|7934589
1591934400000|2020-06-12 04:00:00|5644|5641|5606|5595|5687|5686|5534|5533|8018778
1592193600000|2020-06-15 04:00:00|5477|5463|5602|5571|5612|5611|5452|5452|6059587
1592280000000|2020-06-16 04:00:00|5681|5677|5584|5579|5700|5699|5555|5554|6970226
1592366400000|2020-06-17 04:00:00|5595|5592|5663|5655|5682|5681|5589|5586|7006101
1592452800000|2020-06-18 04:00:00|5610|5605|5619|5602|5655|5654|5580|5579|5237000
1592539200000|2020-06-19 04:00:00|5638|5636|5531|5525|5639|5638|5527|5525|4388472
1592798400000|2020-06-22 04:00:00|5559|5545|5604|5594|5604|5599|5532|5531|3645734
1592884800000|2020-06-23 04:00:00|5668|5665|5680|5671|5716|5715|5654|5653|6193339
1592971200000|2020-06-24 04:00:00|5671|5667|5662|5658|5706|5705|5616|5615|5752158
1593057600000|2020-06-25 04:00:00|5634|5627|5705|5676|5709|5708|5596|5595|3644543
1593144000000|2020-06-26 04:00:00|5715|5702|5649|5633|5726|5725|5621|5620|4678670
1593403200000|2020-06-29 04:00:00|5630|5622|5641|5640|5641|5640|5567|5566|3971002
1593489600000|2020-06-30 04:00:00|5629|5609|5677|5676|5699|5699|5619|5609|5179685
1593576000000|2020-07-01 04:00:00|5710|5693|5682|5681|5747|5746|5676|5675|5686644
1593662400000|2020-07-02 04:00:00|5799|5796|5870|5858|5908|5907|5797|5794|8458420
1594008000000|2020-07-06 04:00:00|6078|6066|6189|6188|6213|6212|6056|6055|9614995
1594094400000|2020-07-07 04:00:00|6132|6128|6074|6070|6152|6150|6070|6069|4950238
1594180800000|2020-07-08 04:00:00|6167|6160|6260|6259|6274|6273|6151|6150|7050626
1594267200000|2020-07-09 04:00:00|6310|6294|6478|6473|6498|6497|6289|6288|14440061
1594353600000|2020-07-10 04:00:00|6458|6443|6385|6384|6458|6455|6320|6318|8735486
1594612800000|2020-07-13 04:00:00|6521|6500|6508|6507|6708|6707|6499|6498|13155239
1594699200000|2020-07-14 04:00:00|6600|6592|6700|6691|6703|6702|6534|6533|8469224
1594785600000|2020-07-15 04:00:00|6719|6700|6618|6602|6721|6717|6516|6515|10528826
1594872000000|2020-07-16 04:00:00|6553|6540|6660|6652|6664|6662|6433|6432|13474140
1594958400000|2020-07-17 04:00:00|6732|6710|6643|6640|6800|6799|6637|6636|9946355
1595217600000|2020-07-20 04:00:00|6697|6666|6692|6685|6698|6695|6581|6580|4966174
1595304000000|2020-07-21 04:00:00|6885|6871|6782|6781|6925|6922|6771|6770|8556650
1595390400000|2020-07-22 04:00:00|6823|6808|6855|6846|6890|6889|6803|6802|5749517
1595476800000|2020-07-23 04:00:00|6837|6821|6740|6735|6850|6849|6676|6675|6812341
1595563200000|2020-07-24 04:00:00|7142|7139|7391|7379|7689|7688|7139|7131|35753816
1595822400000|2020-07-27 04:00:00|8148|8127|8326|8306|8340|8339|8046|8043|34100716
1595908800000|2020-07-28 04:00:00|7944|7925|7697|7692|7958|7956|7650|7650|26771830
1595995200000|2020-07-29 04:00:00|7730|7710|8280|8263|8336|8335|7714|7708|24794445
1596081600000|2020-07-30 04:00:00|8002|7977|7997|7987|8130|8127|7863|7860|14350044
1596168000000|2020-07-31 04:00:00|7965|7956|7892|7883|7977|7976|7752|7751|9784096
1596427200000|2020-08-03 04:00:00|7795|7770|7900|7888|7915|7914|7742|7740|8353169
1596513600000|2020-08-04 04:00:00|7954|7937|8019|8007|8019|8016|7874|7873|9317979
1596600000000|2020-08-05 04:00:00|8114|8083|8172|8161|8400|8398|8061|8055|12001335
1596686400000|2020-08-06 04:00:00|8205|8200|8060|8052|8227|8204|8023|8022|8352521
1596772800000|2020-08-07 04:00:00|8059|8049|8015|8003|8079|8078|7942|7941|7220243
1597032000000|2020-08-10 04:00:00|8064|8053|7993|7985|8085|8084|7922|7921|6002473
1597118400000|2020-08-11 04:00:00|7931|7902|7802|7793|7931|7917|7795|7793|5517128
1597204800000|2020-08-12 04:00:00|7830|7812|7944|7932|7955|7954|7773|7772|6859394
1597291200000|2020-08-13 04:00:00|7916|7901|7835|7828|7916|7909|7784|7783|5190421
1597377600000|2020-08-14 04:00:00|7845|7831|7846|7836|7924|7923|7806|7804|4454887
1597636800000|2020-08-17 04:00:00|7980|7966|8020|8019|8089|8088|7968|7965|7092342
1597723200000|2020-08-18 04:00:00|8050|8021|7949|7939|8084|8082|7926|7925|5120887
1597809600000|2020-08-19 04:00:00|7910|7901|7857|7853|7924|7919|7825|7824|6827648
1597896000000|2020-08-20 04:00:00|7655|7630|7681|7680|7710|7709|7600|7598|9427762
1597982400000|2020-08-21 04:00:00|7808|7802|7834|7832|7874|7873|7786|7785|6731509
1598241600000|2020-08-24 04:00:00|7974|7961|7896|7886|7991|7990|7850|7849|5451802
1598328000000|2020-08-25 04:00:00|7987|7976|8014|8003|8048|8047|7948|7946|4849361
1598414400000|2020-08-26 04:00:00|8130|8127|8180|8168|8217|8216|8102|8100|6526439
1598500800000|2020-08-27 04:00:00|8252|8221|8060|8058|8252|8232|8017|8016|6473736
1598587200000|2020-08-28 04:00:00|8008|8001|8048|8040|8089|8088|7993|7991|4348802
1598846400000|2020-08-31 04:00:00|7914|7901|7927|7925|7976|7975|7869|7868|7921181
1598932800000|2020-09-01 04:00:00|8013|8005|8161|8145|8161|8159|7999|7997|8386729
1599019200000|2020-09-02 04:00:00|8139|8127|8214|8210|8271|8270|7989|7988|10297437
1599105600000|2020-09-03 04:00:00|8137|8107|8118|8115|8182|8181|7839|7838|15884380
1599192000000|2020-09-04 04:00:00|8057|8040|7890|7884|8147|8146|7741|7740|11352952
1599537600000|2020-09-08 04:00:00|7823|7802|7733|7732|7915|7913|7723|7721|8856150
1599624000000|2020-09-09 04:00:00|7870|7858|7942|7925|7971|7970|7855|7854|5956835
1599710400000|2020-09-10 04:00:00|8080|8068|7891|7890|8123|8122|7876|7875|9119211
1599796800000|2020-09-11 04:00:00|8003|7995|7885|7879|8032|8030|7860|7859|6055700
1600056000000|2020-09-14 04:00:00|8050|8048|8052|8050|8113|8112|7996|7995|5425712
1600142400000|2020-09-15 04:00:00|8163|8151|8585|8583|8680|8679|8138|8135|17773719
1600228800000|2020-09-16 04:00:00|8650|8635|8315|8313|8650|8640|8304|8303|12166816
1600315200000|2020-09-17 04:00:00|8112|8101|8193|8188|8229|8228|8064|8061|7986309
1600401600000|2020-09-18 04:00:00|8236|8230|8027|8023|8285|8282|8011|8010|6296926
1600660800000|2020-09-21 04:00:00|7985|7970|8060|8059|8066|8064|7909|7908|6770141
1600747200000|2020-09-22 04:00:00|8086|8075|8048|8038|8089|8086|7940|7939|5400499
1600833600000|2020-09-23 04:00:00|7996|7963|7800|7789|7996|7993|7790|7789|6627440
1600920000000|2020-09-24 04:00:00|7681|7654|7849|7834|7900|7899|7620|7617|7262757
1601006400000|2020-09-25 04:00:00|7841|7808|7892|7884|7893|7892|7739|7738|4661229
1601265600000|2020-09-28 04:00:00|8037|8024|7977|7976|8039|8037|7947|7945|4835252
1601352000000|2020-09-29 04:00:00|7975|7947|8060|8049|8125|8123|7932|7931|4952112
1601438400000|2020-09-30 04:00:00|8077|8061|8108|8105|8194|8193|8058|8057|4720917
1601524800000|2020-10-01 04:00:00|8220|8200|8269|8255|8272|8271|8175|8173|4521138
1601611200000|2020-10-02 04:00:00|8094|8066|8083|8080|8220|8219|8064|8061|4651760
1601870400000|2020-10-05 04:00:00|8167|8156|8454|8453|8463|8462|8157|8155|8302515
1601956800000|2020-10-06 04:00:00|8420|8363|8312|8311|8444|8443|8277|8276|6273201
1602043200000|2020-10-07 04:00:00|8487|8478|8692|8690|8700|8699|8484|8477|9253550
1602129600000|2020-10-08 04:00:00|8886|8866|8782|8774|8886|8877|8653|8652|8697684
1602216000000|2020-10-09 04:00:00|8845|8825|8883|8877|8883|8879|8765|8764|5255053
1602475200000|2020-10-12 04:00:00|8949|8911|9092|9091|9128|9127|8870|8868|8152387
1602561600000|2020-10-13 04:00:00|9073|9051|8967|8955|9073|9063|8944|8942|6738347
1602648000000|2020-10-14 04:00:00|8972|8966|8860|8859|8988|8983|8828|8826|6221441
1602734400000|2020-10-15 04:00:00|8747|8727|8815|8814|8949|8948|8727|8713|8735019
1602820800000|2020-10-16 04:00:00|8865|8840|8670|8669|8865|8852|8646|8644|5826694
1603080000000|2020-10-19 04:00:00|8834|8817|8757|8756|8964|8960|8729|8728|6085097
1603166400000|2020-10-20 04:00:00|8795|8774|8826|8823|8898|8897|8779|8774|5487606
1603252800000|2020-10-21 04:00:00|8819|8798|8766|8764|8887|8886|8758|8756|5823834
1603339200000|2020-10-22 04:00:00|8848|8832|8822|8820|8895|8894|8790|8788|4526505
1603425600000|2020-10-23 04:00:00|8854|8825|8831|8829|8854|8845|8745|8743|2995565
1603684800000|2020-10-26 04:00:00|8753|8715|8679|8675|8780|8777|8578|8577|4108335
1603771200000|2020-10-27 04:00:00|8700|8684|8671|8666|8722|8719|8598|8596|3972982
1603857600000|2020-10-28 04:00:00|8541|8502|8386|8385|8541|8527|8385|8384|6596325
1603944000000|2020-10-29 04:00:00|8428|8427|8488|8487|8533|8532|8402|8400|4252592
1604030400000|2020-10-30 04:00:00|8448|8421|8388|8387|8475|8472|8316|8315|3368688
1604293200000|2020-11-02 05:00:00|8463|8452|8571|8568|8597|8595|8460|8450|5336342
1604379600000|2020-11-03 05:00:00|8640|8606|8778|8764|8825|8824|8608|8606|4938550
1604466000000|2020-11-04 05:00:00|8890|8872|8949|8936|8978|8976|8847|8846|6009394
1604552400000|2020-11-05 05:00:00|9047|9020|9055|9038|9097|9096|8979|8974|4777286
1604638800000|2020-11-06 05:00:00|9002|8967|9142|9131|9150|9148|8907|8904|4567349
1604898000000|2020-11-09 05:00:00|9250|9210|8903|8902|9250|9244|8896|8894|6520315
1604984400000|2020-11-10 05:00:00|8843|8838|8783|8765|8896|8881|8671|8670|6327791
1605070800000|2020-11-11 05:00:00|8959|8950|9089|9076|9118|9117|8939|8934|5813470
1605157200000|2020-11-12 05:00:00|9097|9067|8997|8978|9190|9188|8979|8978|5695639
1605243600000|2020-11-13 05:00:00|9154|9141|9324|9322|9381|9380|9125|9120|7105605
1605502800000|2020-11-16 05:00:00|9642|9641|9964|9922|10245|10243|9638|9636|14891239
1605589200000|2020-11-17 05:00:00|9820|9795|9582|9565|9820|9798|9571|9565|8194128
1605675600000|2020-11-18 05:00:00|9880|9861|9706|9685|9880|9867|9638|9637|6221673
1605762000000|2020-11-19 05:00:00|9687|9665|9666|9659|9687|9675|9563|9561|4092940
1605848400000|2020-11-20 05:00:00|9670|9660|9534|9533|9721|9719|9533|9531|3928282
1606107600000|2020-11-23 05:00:00|9744|9714|9815|9813|9894|9892|9686|9684|5610861
1606194000000|2020-11-24 05:00:00|9860|9840|9666|9664|9869|9850|9603|9602|5150153
1606280400000|2020-11-25 05:00:00|9621|9614|9749|9747|9799|9797|9616|9610|3859054
1606453200000|2020-11-27 05:00:00|9857|9836|9884|9867|9927|9924|9811|9805|3063301
1606712400000|2020-11-30 05:00:00|9791|9751|9703|9702|9796|9790|9621|9620|5830338
1606798800000|2020-12-01 05:00:00|9870|9852|10100|10067|10430|10427|9862|9852|12401750
1606885200000|2020-12-02 05:00:00|10217|10200|9955|9954|10217|10202|9953|9952|6336497
1606971600000|2020-12-03 05:00:00|10122|10067|9951|9950|10122|10118|9946|9945|5507241
1607058000000|2020-12-04 05:00:00|10161|10151|10377|10371|10377|10374|10071|10061|8533347
1607317200000|2020-12-07 05:00:00|10597|10590|10646|10635|10761|10759|10499|10497|9358352
1607403600000|2020-12-08 05:00:00|10795|10760|10575|10558|10800|10778|10511|10510|7783166
1607490000000|2020-12-09 05:00:00|10629|10598|10442|10439|10660|10653|10354|10350|6093259
1607576400000|2020-12-10 05:00:00|10300|10291|10438|10419|10513|10510|10228|10220|4836046
1607662800000|2020-12-11 05:00:00|10419|10370|10404|10392|10516|10511|10324|10320|4184628
1607922000000|2020-12-14 05:00:00|10391|10380|10361|10353|10491|10490|10352|10350|4098908
1608008400000|2020-12-15 05:00:00|10567|10527|10512|10505|10639|10637|10443|10441|5527377
1608094800000|2020-12-16 05:00:00|10573|10536|10522|10519|10573|10563|10399|10396|4453383
1608181200000|2020-12-17 05:00:00|10529|10505|10392|10390|10539|10526|10386|10385|4714107
1608267600000|2020-12-18 05:00:00|10446|10395|10430|10428|10480|10479|10316|10315|4912486
1608526800000|2020-12-21 05:00:00|10390|10352|10483|10481|10494|10493|10332|10330|4800397
1608613200000|2020-12-22 05:00:00|10518|10495|10400|10382|10530|10521|10293|10291|4340665
1608699600000|2020-12-23 05:00:00|10464|10453|10376|10370|10488|10480|10364|10360|2455280
1608786000000|2020-12-24 05:00:00|10480|10440|10613|10597|10634|10633|10474|10440|2378094
1609131600000|2020-12-28 05:00:00|10769|10747|10625|10606|10818|10814|10596|10595|3899276
1609218000000|2020-12-29 05:00:00|10700|10688|10567|10547|10716|10713|10524|10520|3517756
1609304400000|2020-12-30 05:00:00|10773|10742|10895|10880|10970|10969|10741|10739|7214847
1609390800000|2020-12-31 05:00:00|10988|10943|10905|10903|10988|10964|10845|10842|3660396
1609736400000|2021-01-04 05:00:00|11195|11142|11172|11166|11412|11407|11046|11041|7663470
1609822800000|2021-01-05 05:00:00|11263|11241|11287|11272|11495|11494|11218|11217|8352961
1609909200000|2021-01-06 05:00:00|11393|11333|11562|11560|11640|11639|11258|11255|8138326
1609995600000|2021-01-07 05:00:00|11970|11934|12155|12140|12294|12289|11761|11758|10293242
1610082000000|2021-01-08 05:00:00|12626|12591|11875|11844|12630|12629|11701|11698|14562739
1610341200000|2021-01-11 05:00:00|11975|11961|12261|12242|12360|12357|11884|11876|8824241
1610427600000|2021-01-12 05:00:00|12563|12514|12311|12290|12563|12514|12170|12168|10028683
1610514000000|2021-01-13 05:00:00|12494|12438|11950|11907|12494|12476|11803|11800|15881548
1610600400000|2021-01-14 05:00:00|12350|12334|12679|12566|13469|13462|12170|12166|29883178
1610686800000|2021-01-15 05:00:00|12854|12840|12536|12519|12854|12850|12322|12320|12999792
1611032400000|2021-01-19 05:00:00|13090|13050|13139|13120|13406|13403|12849|12844|15524224
1611118800000|2021-01-20 05:00:00|13576|13510|13083|13051|13613|13612|13011|13010|13240076
1611205200000|2021-01-21 05:00:00|13330|13320|13417|13416|13543|13539|13236|13233|10954369
1611291600000|2021-01-22 05:00:00|13009|12999|12922|12917|13125|13122|12884|12881|13062804
1611550800000|2021-01-25 05:00:00|13199|13189|13051|13050|13220|13213|12738|12735|15759014
1611637200000|2021-01-26 05:00:00|12961|12901|12671|12649|12964|12905|12626|12625|12921332
1611723600000|2021-01-27 05:00:00|12500|12490|12172|12165|12510|12506|12154|12151|11324054
1611810000000|2021-01-28 05:00:00|12460|12450|12587|12583|12760|12758|12367|12355|9730341
1611896400000|2021-01-29 05:00:00|12435|12400|12154|12146|12441|12430|12059|12054|10807371
1612155600000|2021-02-01 05:00:00|12482|12450|12680|12664|12685|12684|12339|12337|6971775
1612242000000|2021-02-02 05:00:00|12951|12950|12836|12832|13025|13022|12748|12745|6684939
1612328400000|2021-02-03 05:00:00|12916|12903|12760|12736|12956|12914|12612|12606|6978559
1612414800000|2021-02-04 05:00:00|12762|12730|12807|12806|12820|12819|12599|12597|5071298
1612501200000|2021-02-05 05:00:00|12880|12859|12786|12764|12888|12887|12671|12670|4268213
1612760400000|2021-02-08 05:00:00|12884|12852|13270|13249|13325|13321|12870|12851|8185536
1612846800000|2021-02-09 05:00:00|13400|13350|13274|13255|13441|13440|13176|13172|5738408
1612933200000|2021-02-10 05:00:00|13471|13407|13382|13352|13600|13597|13255|13251|9176343
1613019600000|2021-02-11 05:00:00|13549|13540|13921|13900|13924|13922|13409|13406|9344419
1613106000000|2021-02-12 05:00:00|13910|13872|13810|13791|13983|13979|13718|13715|8290513
1613451600000|2021-02-16 05:00:00|14175|14140|14018|13990|14220|14219|13943|13940|8528614
1613538000000|2021-02-17 05:00:00|13930|13900|13653|13625|13969|13964|13610|13608|8902924
1613624400000|2021-02-18 05:00:00|13488|13485|13482|13454|13588|13584|13343|13338|8057338
1613710800000|2021-02-19 05:00:00|13620|13600|13673|13648|13795|13792|13573|13570|6933273
1613970000000|2021-02-22 05:00:00|13426|13357|13369|13352|13529|13525|13320|13318|7512974
1614056400000|2021-02-23 05:00:00|12916|12900|12923|12904|13176|13172|12541|12537|13047834
1614142800000|2021-02-24 05:00:00|12987|12932|13233|13230|13238|13236|12770|12765|9038911
1614229200000|2021-02-25 05:00:00|13170|13152|12594|12593|13177|13152|12572|12571|9201479
1614315600000|2021-02-26 05:00:00|12591|12512|12620|12616|12740|12735|12284|12281|11706598
1614574800000|2021-03-01 05:00:00|12990|12957|12919|12896|13030|13023|12728|12723|7003812
1614661200000|2021-03-02 05:00:00|12855|12832|12610|12600|12890|12851|12603|12600|5130363
1614747600000|2021-03-03 05:00:00|12700|12667|12300|12260|12776|12774|12272|12260|7409202
1614834000000|2021-03-04 05:00:00|12200|12180|11564|11550|12319|12314|11350|11346|18198634
1614920400000|2021-03-05 05:00:00|12103|12080|12086|12058|12135|12131|11539|11537|12369900
1615179600000|2021-03-08 05:00:00|12099|12069|11401|11373|12100|12099|11371|11370|12867800
1615266000000|2021-03-09 05:00:00|11760|11701|11647|11628|11840|11836|11535|11533|13233897
1615352400000|2021-03-10 05:00:00|11810|11791|11388|11367|11810|11803|11345|11341|11319739
1615438800000|2021-03-11 05:00:00|11850|11798|12059|12056|12081|12080|11707|11705|10281096
1615525200000|2021-03-12 05:00:00|11909|11885|11842|11825|11909|11894|11730|11727|5800089
1615780800000|2021-03-15 04:00:00|11879|11863|11911|11895|11913|11909|11672|11669|5989513
1615867200000|2021-03-16 04:00:00|11973|11971|11936|11918|12125|12124|11812|11810|7971128
1615953600000|2021-03-17 04:00:00|11775|11764|11872|11871|11952|11951|11542|11538|6995627
1616040000000|2021-03-18 04:00:00|11832|11788|11455|11450|11833|11803|11411|11410|7028377
1616126400000|2021-03-19 04:00:00|11440|11419|11364|11363|11488|11487|11323|11321|5638416
1616385600000|2021-03-22 04:00:00|11505|11480|11731|11712|11834|11832|11480|11477|5771910
1616472000000|2021-03-23 04:00:00|11621|11611|11505|11482|11676|11673|11462|11461|5479386
1616558400000|2021-03-24 04:00:00|11270|11210|10899|10897|11473|11463|10886|10885|18290512
1616644800000|2021-03-25 04:00:00|10807|10772|11047|11046|11277|11275|10790|10772|11725839
1616731200000|2021-03-26 04:00:00|11208|11175|11666|11648|11666|11660|11125|11120|8505415
1616990400000|2021-03-29 04:00:00|11668|11635|11448|11439|11679|11672|11239|11238|7928135
1617076800000|2021-03-30 04:00:00|11558|11498|11515|11500|11610|11607|11431|11426|5038760
1617163200000|2021-03-31 04:00:00|11587|11542|11828|11823|11837|11835|11565|11532|6904225
1617249600000|2021-04-01 04:00:00|12294|12270|12488|12487|12488|12487|12166|12161|13131224
1617595200000|2021-04-05 04:00:00|12758|12705|12457|12429|12760|12720|12269|12268|10110782
1617681600000|2021-04-06 04:00:00|12402|12391|12246|12228|12425|12400|12156|12154|8738943
1617768000000|2021-04-07 04:00:00|12284|12232|11998|11989|12284|12259|11987|11983|8051012
1617854400000|2021-04-08 04:00:00|12150|12140|12349|12336|12383|12381|12141|12138|7473769
1617940800000|2021-04-09 04:00:00|12299|12257|12281|12280|12344|12343|12171|12170|5012136
1618200000000|2021-04-12 04:00:00|12275|12220|12099|12093|12275|12245|11925|11923|6885083
1618286400000|2021-04-13 04:00:00|12253|12220|12128|12120|12290|12286|12035|12030|6129530
1618372800000|2021-04-14 04:00:00|12210|12187|12098|12097|12245|12242|12051|12050|6863405
1618459200000|2021-04-15 04:00:00|12200|12150|11837|11834|12200|12199|11657|11655|14091572
1618545600000|2021-04-16 04:00:00|11935|11919|11888|11872|11950|11946|11786|11783|6541706
1618804800000|2021-04-19 04:00:00|11850|11801|11540|11539|11889|11885|11520|11519|9287800
1618891200000|2021-04-20 04:00:00|11662|11599|11501|11495|11679|11677|11456|11455|6632525
1618977600000|2021-04-21 04:00:00|11469|11451|11750|11735|11750|11748|11379|11375|6031899
1619064000000|2021-04-22 04:00:00|11749|11730|11539|11521|11751|11747|11442|11440|5328628
1619150400000|2021-04-23 04:00:00|11668|11632|11866|11861|11871|11870|11596|11590|5293076
1619409600000|2021-04-26 04:00:00|12020|11990|12152|12149|12154|12153|11942|11940|6297688
1619496000000|2021-04-27 04:00:00|12149|12138|12127|12117|12165|12161|11990|11988|3902491
1619582400000|2021-04-28 04:00:00|12012|11995|11965|11960|12043|12040|11875|11872|4073423
1619668800000|2021-04-29 04:00:00|12090|12048|11910|11904|12090|12077|11762|11760|5261631
1619755200000|2021-04-30 04:00:00|11824|11780|11678|11673|11824|11815|11666|11665|5584694
1620014400000|2021-05-03 04:00:00|11779|11741|11599|11580|11779|11753|11573|11572|5227031
1620100800000|2021-05-04 04:00:00|11499|11472|11541|11534|11584|11582|11375|11374|6589967
1620187200000|2021-05-05 04:00:00|11611|11570|11544|11538|11661|11647|11487|11483|4296841
1620273600000|2021-05-06 04:00:00|11540|11513|11698|11697|11765|11763|11448|11445|5997011
1620360000000|2021-05-07 04:00:00|11846|11828|11687|11683|11942|11941|11605|11604|7321091
1620619200000|2021-05-10 04:00:00|11538|11484|11229|11228|11538|11497|11224|11223|8774798
1620705600000|2021-05-11 04:00:00|10998|10943|11290|11271|11300|11299|10953|10933|6953311
1620792000000|2021-05-12 04:00:00|10942|10934|10821|10819|11009|11005|10806|10805|10639760
1620878400000|2021-05-13 04:00:00|10940|10906|10884|10875|11144|11141|10792|10790|7374424
1620964800000|2021-05-14 04:00:00|11087|11050|11248|11225|11285|11283|11023|11021|5719586
1621224000000|2021-05-17 04:00:00|10932|10905|10982|10980|11003|11002|10788|10786|7939958
1621310400000|2021-05-18 04:00:00|11299|11276|11088|11074|11350|11346|11076|11072|5367638
1621396800000|2021-05-19 04:00:00|10860|10850|11240|11236|11249|11247|10804|10800|5163464
1621483200000|2021-05-20 04:00:00|11279|11222|11329|11327|11373|11372|11210|11206|4621121
1621569600000|2021-05-21 04:00:00|11400|11372|11182|11181|11400|11386|11170|11168|4037059
1621828800000|2021-05-24 04:00:00|11228|11220|11372|11360|11455|11454|11215|11211|4495375
1621915200000|2021-05-25 04:00:00|11506|11491|11438|11422|11506|11493|11361|11360|3767400
1622001600000|2021-05-26 04:00:00|11461|11400|11603|11593|11603|11599|11401|11398|4659657
1622088000000|2021-05-27 04:00:00|11626|11600|11578|11577|11654|11651|11500|11499|4067648
1622174400000|2021-05-28 04:00:00|11660|11631|11736|11733|11785|11784|11596|11591|3769416
1622520000000|2021-06-01 04:00:00|11978|11949|11851|11848|12005|12001|11744|11741|5242236
1622606400000|2021-06-02 04:00:00|11891|11850|11900|11863|11946|11943|11796|11790|3420700
1622692800000|2021-06-03 04:00:00|11808|11781|11700|11680|11826|11818|11648|11646|3430617
1622779200000|2021-06-04 04:00:00|11826|11789|11962|11956|11985|11984|11805|11789|4007239
1623038400000|2021-06-07 04:00:00|11850|11813|11831|11820|11876|11870|11762|11756|2711481
1623124800000|2021-06-08 04:00:00|11814|11730|11595|11584|11814|11752|11506|11505|8047970
1623211200000|2021-06-09 04:00:00|11600|11590|11713|11703|11766|11764|11600|11590|4668556
1623297600000|2021-06-10 04:00:00|11704|11700|11825|11813|11885|11884|11663|11660|6538899
1623384000000|2021-06-11 04:00:00|11833|11819|11829|11827|11850|11840|11718|11714|4686609
1623643200000|2021-06-14 04:00:00|11895|11855|12099|12093|12100|12099|11857|11841|5581410
1623729600000|2021-06-15 04:00:00|12078|12030|11950|11945|12200|12199|11928|11927|5767265
1623816000000|2021-06-16 04:00:00|11970|11955|11800|11797|11990|11989|11751|11749|5864453
1623902400000|2021-06-17 04:00:00|11798|11760|11914|11912|12025|12024|11764|11756|5053568
1623988800000|2021-06-18 04:00:00|11757|11750|11579|11578|11789|11788|11522|11521|8165033
1624248000000|2021-06-21 04:00:00|11535|11532|11423|11411|11542|11537|11302|11301|7745166
1624334400000|2021-06-22 04:00:00|11360|11344|11432|11431|11450|11448|11202|11201|7657315
1624420800000|2021-06-23 04:00:00|11644|11600|11613|11603|11743|11741|11582|11580|6753227
1624507200000|2021-06-24 04:00:00|11698|11680|11725|11724|11767|11766|11629|11625|4975151
1624593600000|2021-06-25 04:00:00|11760|11716|11654|11653|11794|11791|11654|11653|4066542
1624852800000|2021-06-28 04:00:00|11785|11728|11962|11961|11995|11994|11721|11713|7770490
1624939200000|2021-06-29 04:00:00|11953|11933|12034|12015|12034|12028|11842|11840|4084724
1625025600000|2021-06-30 04:00:00|12032|11978|12017|12010|12076|12075|11902|11900|5546557
1625112000000|2021-07-01 04:00:00|12032|11957|11843|11842|12034|12017|11804|11803|6288901
1625198400000|2021-07-02 04:00:00|11892|11865|11894|11891|11918|11917|11842|11841|3806980
1625544000000|2021-07-06 04:00:00|11990|11948|12005|12003|12096|12094|11822|11821|5233095
1625630400000|2021-07-07 04:00:00|12068|12040|11864|11821|12106|12101|11821|11820|5106030
1625716800000|2021-07-08 04:00:00|11599|11575|11791|11787|11828|11827|11541|11538|5193927
1625803200000|2021-07-09 04:00:00|11854|11781|12064|12046|12079|12078|11768|11760|6208409
1626062400000|2021-07-12 04:00:00|12132|12116|12269|12268|12273|12272|11953|11951|8027025
1626148800000|2021-07-13 04:00:00|12325|12300|12401|12386|12548|12547|12215|12212|10233865
1626235200000|2021-07-14 04:00:00|12540|12503|12450|12449|12578|12577|12408|12407|8013416
1626321600000|2021-07-15 04:00:00|12042|12010|11758|11733|12085|12070|11687|11686|17469520
1626408000000|2021-07-16 04:00:00|11896|11830|11576|11565|11900|11898|11517|11516|8641555
1626667200000|2021-07-19 04:00:00|11414|11401|11537|11535|11563|11561|11324|11321|6195141
1626753600000|2021-07-20 04:00:00|11594|11569|11642|11630|11688|11686|11444|11442|5149286
1626840000000|2021-07-21 04:00:00|11657|11610|11791|11784|11791|11786|11597|11592|3858011
1626926400000|2021-07-22 04:00:00|11815|11789|11660|11651|11815|11802|11621|11620|4161991
1627012800000|2021-07-23 04:00:00|11764|11720|11682|11673|11764|11751|11533|11531|3957205
1627272000000|2021-07-26 04:00:00|11582|11556|11567|11553|11611|11609|11488|11487|4883415
1627358400000|2021-07-27 04:00:00|11534|11513|11359|11347|11539|11536|11205|11204|8538231
1627444800000|2021-07-28 04:00:00|11440|11376|11509|11500|11552|11550|11390|11376|5072286
1627531200000|2021-07-29 04:00:00|11600|11595|11617|11606|11713|11709|11564|11561|4901706
1627617600000|2021-07-30 04:00:00|11559|11524|11665|11652|11743|11741|11521|11515|4379197
1627876800000|2021-08-02 04:00:00|11770|11738|11687|11680|11839|11837|11666|11665|3899695
1627963200000|2021-08-03 04:00:00|11750|11722|11851|11837|11864|11863|11684|11682|4467179
1628049600000|2021-08-04 04:00:00|11859|11840|11881|11869|11955|11954|11829|11813|3019139
1628136000000|2021-08-05 04:00:00|11925|11905|11924|11914|11925|11923|11829|11823|2728637
1628222400000|2021-08-06 04:00:00|11860|11832|11829|11811|11860|11859|11747|11742|3045849
1628481600000|2021-08-09 04:00:00|11855|11836|11824|11814|11880|11876|11734|11731|3294279
1628568000000|2021-08-10 04:00:00|11855|11845|11648|11634|11906|11902|11612|11611|3793950
1628654400000|2021-08-11 04:00:00|11662|11650|11609|11597|11699|11694|11544|11543|3260561
1628740800000|2021-08-12 04:00:00|11585|11551|11575|11560|11595|11594|11445|11441|4159812
1628827200000|2021-08-13 04:00:00|11520|11497|11554|11540|11554|11550|11450|11448|3183419
1629086400000|2021-08-16 04:00:00|11512|11500|11469|11456|11549|11546|11410|11409|4187231
1629172800000|2021-08-17 04:00:00|11398|11369|11119|11099|11398|11380|11076|11075|10331940
1629259200000|2021-08-18 04:00:00|11219|11161|11047|11040|11300|11298|11039|11038|6431439
1629345600000|2021-08-19 04:00:00|10899|10892|11054|11051|11097|11096|10770|10768|8914483
1629432000000|2021-08-20 04:00:00|10918|10902|10817|10792|10971|10968|10774|10773|10179300
1629691200000|2021-08-23 04:00:00|11022|11000|11102|11085|11133|11132|10929|10926|6410376
1629777600000|2021-08-24 04:00:00|11214|11184|11212|11204|11308|11307|11186|11178|5072965
1629864000000|2021-08-25 04:00:00|11576|11571|11703|11695|11919|11917|11568|11560|18111557
1629950400000|2021-08-26 04:00:00|11800|11798|11819|11810|11846|11845|11636|11635|7696460
1630036800000|2021-08-27 04:00:00|11851|11782|11855|11843|11931|11929|11777|11766|5011095
1630296000000|2021-08-30 04:00:00|11926|11920|11906|11894|11950|11949|11848|11846|5060215
1630382400000|2021-08-31 04:00:00|12005|11996|11902|11901|12080|12078|11870|11868|5706553
1630468800000|2021-09-01 04:00:00|12032|12011|12061|12044|12136|12135|11957|11956|6552617
1630555200000|2021-09-02 04:00:00|12099|12049|12090|12078|12139|12138|12047|12046|5425710
1630641600000|2021-09-03 04:00:00|12169|12137|12400|12386|12448|12447|12130|12126|8011877
1630987200000|2021-09-07 04:00:00|12481|12451|12480|12466|12529|12528|12389|12388|6292264
1631073600000|2021-09-08 04:00:00|12300|12294|12203|12188|12319|12314|12124|12122|5739865
1631160000000|2021-09-09 04:00:00|12233|12214|12274|12261|12350|12349|12190|12187|3688797
1631246400000|2021-09-10 04:00:00|12370|12302|12302|12289|12436|12432|12290|12289|3375296
1631505600000|2021-09-13 04:00:00|12294|12290|12362|12349|12411|12410|12222|12220|4839371
1631592000000|2021-09-14 04:00:00|12361|12333|12311|12298|12363|12362|12240|12239|3611114
1631678400000|2021-09-15 04:00:00|12258|12221|12156|12148|12258|12250|12089|12086|3914446
1631764800000|2021-09-16 04:00:00|12008|11996|12085|12068|12114|12113|11937|11931|5440013
1631851200000|2021-09-17 04:00:00|12045|12022|11771|11770|12049|12045|11770|11769|6557065
1632110400000|2021-09-20 04:00:00|11517|11501|11490|11469|11601|11600|11355|11354|6253666
1632196800000|2021-09-21 04:00:00|11583|11550|11500|11493|11589|11586|11457|11455|4899086
1632283200000|2021-09-22 04:00:00|11561|11519|11604|11586|11624|11623|11495|11490|3579210
1632369600000|2021-09-23 04:00:00|11696|11674|11619|11616|11697|11695|11559|11558|3647688
1632456000000|2021-09-24 04:00:00|11632|11601|11569|11558|11658|11655|11553|11552|3170472
1632715200000|2021-09-27 04:00:00|11580|11570|11620|11611|11658|11656|11504|11501|3281289
1632801600000|2021-09-28 04:00:00|11459|11429|11198|11186|11504|11501|11186|11184|7023060
1632888000000|2021-09-29 04:00:00|11230|11229|11160|11151|11288|11279|11103|11101|3929793
1632974400000|2021-09-30 04:00:00|11265|11229|11177|11161|11336|11335|11166|11161|4280307
1633060800000|2021-10-01 04:00:00|11225|11184|11174|11147|11230|11225|11031|11029|3599270
1633320000000|2021-10-04 04:00:00|11110|11098|10909|10898|11110|11098|10852|10851|5642541
1633406400000|2021-10-05 04:00:00|11005|11000|10933|10921|11036|11033|10922|10920|6126609
1633492800000|2021-10-06 04:00:00|10849|10844|10945|10929|10952|10951|10758|10756|5317914
1633579200000|2021-10-07 04:00:00|11117|11105|11092|11083|11171|11170|11049|11048|5105287
1633665600000|2021-10-08 04:00:00|11103|11086|11007|11000|11110|11105|10951|10950|3701473
1633924800000|2021-10-11 04:00:00|11019|10992|11029|11020|11173|11171|10995|10990|3773956
1634011200000|2021-10-12 04:00:00|11086|11049|10923|10910|11104|11102|10856|10855|6773237
1634097600000|2021-10-13 04:00:00|10950|10932|10999|10989|11005|11003|10898|10894|5412730
1634184000000|2021-10-14 04:00:00|11459|11403|11257|11256|11475|11472|11118|11115|12778952
1634270400000|2021-10-15 04:00:00|11494|11478|11486|11476|11495|11491|11297|11295|7574500
1634529600000|2021-10-18 04:00:00|11370|11352|11534|11529|11535|11534|11354|11349|4294364
1634616000000|2021-10-19 04:00:00|11600|11580|11699|11689|11699|11696|11566|11561|3758492
1634702400000|2021-10-20 04:00:00|11693|11684|11566|11558|11704|11702|11556|11554|4665572
1634788800000|2021-10-21 04:00:00|11507|11494|11635|11624|11635|11633|11462|11460|2706503
1634875200000|2021-10-22 04:00:00|11620|11600|11431|11421|11717|11713|11424|11421|3742049
1635134400000|2021-10-25 04:00:00|11442|11431|11368|11358|11455|11453|11312|11310|3458815
1635220800000|2021-10-26 04:00:00|11524|11489|11420|11409|11530|11529|11372|11370|3277092
1635307200000|2021-10-27 04:00:00|11415|11401|11377|11371|11507|11506|11372|11371|3438773
1635393600000|2021-10-28 04:00:00|11366|11350|11602|11588|11602|11601|11355|11350|3994002
1635480000000|2021-10-29 04:00:00|11430|11406|11379|11368|11430|11408|11323|11322|4798394
1635739200000|2021-11-01 04:00:00|11359|11350|11412|11401|11435|11434|11337|11331|3481260
1635825600000|2021-11-02 04:00:00|11365|11352|11414|11401|11482|11480|11358|11351|3156552
1635912000000|2021-11-03 04:00:00|11367|11353|11406|11386|11410|11409|11276|11272|4242087
1635998400000|2021-11-04 04:00:00|11347|11331|11784|11770|11786|11785|11243|11240|10647424
1636084800000|2021-11-05 04:00:00|11834|11807|11782|11766|11954|11952|11626|11624|6002789
1636347600000|2021-11-08 05:00:00|11840|11830|12097|12089|12225|12224|11706|11703|11177790
1636434000000|2021-11-09 05:00:00|12125|12114|12178|12167|12327|12325|12017|12012|7107801
1636520400000|2021-11-10 05:00:00|11968|11960|11823|11811|12082|12079|11770|11767|6106910
1636606800000|2021-11-11 05:00:00|11923|11901|11820|11810|12048|12046|11781|11780|4630187
1636693200000|2021-11-12 05:00:00|11871|11836|11870|11859|11882|11880|11728|11727|4490312
1636952400000|2021-11-15 05:00:00|11936|11920|11821|11809|11966|11964|11751|11750|3272235
1637038800000|2021-11-16 05:00:00|11787|11770|11814|11802|11839|11837|11717|11715|3790228
1637125200000|2021-11-17 05:00:00|11828|11805|11911|11906|11955|11955|11752|11750|4629169
1637211600000|2021-11-18 05:00:00|11998|11978|12344|12331|12356|12355|11982|11977|9981201
1637298000000|2021-11-19 05:00:00|12229|12203|12436|12420|12480|12479|12210|12200|5685329
1637557200000|2021-11-22 05:00:00|12371|12329|12481|12468|12809|12808|12345|12320|11434647
1637643600000|2021-11-23 05:00:00|12301|12243|12139|12128|12333|12319|11954|11951|6859302
1637730000000|2021-11-24 05:00:00|12020|11964|12087|12072|12087|12082|11841|11837|4087537
1637902800000|2021-11-26 05:00:00|11765|11750|11724|11701|11907|11902|11652|11651|4082898
1638162000000|2021-11-29 05:00:00|11843|11824|11927|11926|11990|11983|11791|11790|4327143
1638248400000|2021-11-30 05:00:00|11820|11808|11717|11709|12019|12014|11577|11576|6414608
1638334800000|2021-12-01 05:00:00|11936|11920|12069|12049|12352|12350|11926|11920|9180454
1638421200000|2021-12-02 05:00:00|12058|12030|12171|12147|12339|12332|12005|11998|5813804
1638507600000|2021-12-03 05:00:00|12130|12092|11936|11932|12185|12182|11798|11797|5048584
1638766800000|2021-12-06 05:00:00|11899|11848|11919|11911|11952|11950|11658|11656|3961761
1638853200000|2021-12-07 05:00:00|12053|12021|12234|12228|12259|12257|12053|12021|4949787
1638939600000|2021-12-08 05:00:00|12159|12137|12188|12172|12222|12220|12012|12009|3903651
1639026000000|2021-12-09 05:00:00|12143|12101|11951|11950|12210|12209|11950|11949|3098977
1639112400000|2021-12-10 05:00:00|11988|11958|11916|11901|12079|12072|11866|11861|3245168
1639371600000|2021-12-13 05:00:00|11884|11847|11651|11637|11905|11902|11640|11637|3647110
1639458000000|2021-12-14 05:00:00|11558|11534|11643|11629|11700|11698|11532|11522|4194508
1639544400000|2021-12-15 05:00:00|11690|11672|12043|12037|12051|12050|11649|11645|4483279
1639630800000|2021-12-16 05:00:00|12040|12011|11662|11647|12076|12070|11615|11611|6256883
1639717200000|2021-12-17 05:00:00|11647|11629|11629|11628|11749|11743|11598|11590|5035363
1639976400000|2021-12-20 05:00:00|11618|11529|11509|11494|11666|11660|11392|11391|4937418
1640062800000|2021-12-21 05:00:00|11607|11592|11744|11735|11750|11749|11509|11507|3501823
1640149200000|2021-12-22 05:00:00|11699|11677|12133|12131|12145|12144|11686|11658|6484724
1640235600000|2021-12-23 05:00:00|12124|12102|12071|12066|12179|12176|11987|11983|4733318
1640581200000|2021-12-27 05:00:00|12125|12114|12270|12239|12327|12325|12123|12114|4377332
1640667600000|2021-12-28 05:00:00|12337|12300|12213|12193|12366|12360|12188|12186|3212992
1640754000000|2021-12-29 05:00:00|12220|12180|12141|12139|12316|12314|12098|12097|2894851
1640840400000|2021-12-30 05:00:00|12100|12090|12043|12041|12156|12155|12020|12018|2628774
1640926800000|2021-12-31 05:00:00|12149|12092|12032|12023|12175|12173|12023|12022|2438498
1641186000000|2022-01-03 05:00:00|12425|12400|12881|12871|12959|12957|12412|12400|12504412
1641272400000|2022-01-04 05:00:00|13111|13067|13349|13331|13550|13548|13031|13030|18547721
1641358800000|2022-01-05 05:00:00|13072|13071|12716|12691|13090|13082|12690|12688|12714451
1641445200000|2022-01-06 05:00:00|12693|12651|12899|12880|12904|12899|12483|12481|10807363
1641531600000|2022-01-07 05:00:00|12683|12644|12364|12342|12716|12707|12334|12330|16371218
1641790800000|2022-01-10 05:00:00|12578|12472|12512|12487|12587|12577|12327|12325|8619300
1641877200000|2022-01-11 05:00:00|12654|12653|12930|12911|12955|12954|12551|12545|8761678
1641963600000|2022-01-12 05:00:00|13050|13024|13242|13225|13294|13291|13024|13023|12115704
1642050000000|2022-01-13 05:00:00|14087|14060|13958|13910|14500|14499|13894|13891|41894966
1642136400000|2022-01-14 05:00:00|13625|13614|14074|14059|14389|14386|13615|13610|21046594
1642482000000|2022-01-18 05:00:00|13682|13634|13444|13366|13720|13712|13330|13328|10493551
1642568400000|2022-01-19 05:00:00|13468|13413|13104|13103|13592|13588|13095|13093|7412734
1642654800000|2022-01-20 05:00:00|13193|13192|12844|12833|13275|13274|12820|12818|7963010
1642741200000|2022-01-21 05:00:00|12733|12707|12454|12453|12800|12796|12428|12425|11332028
1643000400000|2022-01-24 05:00:00|12391|12374|12604|12589|12608|12604|12014|12011|10665062
1643086800000|2022-01-25 05:00:00|12582|12549|12257|12238|12582|12556|12171|12166|7457424
1643173200000|2022-01-26 05:00:00|12587|12535|12320|12295|12669|12666|12190|12188|8738301
1643259600000|2022-01-27 05:00:00|12430|12385|11641|11637|12430|12408|11605|11603|13659554
1643346000000|2022-01-28 05:00:00|11900|11844|11782|11699|11965|11959|11420|11418|9732784
1643605200000|2022-01-31 05:00:00|11960|11907|12280|12255|12280|12276|11883|11879|6143140
1643691600000|2022-02-01 05:00:00|12320|12251|12307|12296|12324|12323|12014|12010|4182952
1643778000000|2022-02-02 05:00:00|12654|12586|12415|12402|12654|12641|12256|12253|5837128
1643864400000|2022-02-03 05:00:00|12146|12145|11994|11966|12390|12388|11962|11961|6517711
1643950800000|2022-02-04 05:00:00|12091|12044|12106|12088|12186|12182|11942|11938|3704674
1644210000000|2022-02-07 05:00:00|12261|12224|12277|12218|12412|12410|12188|12185|4449771
1644296400000|2022-02-08 05:00:00|12210|12200|12377|12354|12388|12386|12161|12158|4428054
1644382800000|2022-02-09 05:00:00|12487|12475|12555|12544|12555|12554|12278|12275|7666055
1644469200000|2022-02-10 05:00:00|12493|12467|12510|12509|12868|12865|12440|12430|6091327
1644555600000|2022-02-11 05:00:00|12583|12559|12104|12087|12659|12656|12046|12044|6529995
1644814800000|2022-02-14 05:00:00|12090|12080|11980|11963|12160|12154|11801|11800|5380104
1644901200000|2022-02-15 05:00:00|12220|12183|12467|12437|12467|12458|12149|12146|5421608
1644987600000|2022-02-16 05:00:00|12338|12320|12373|12326|12428|12427|12158|12150|3066707
1645074000000|2022-02-17 05:00:00|12261|12242|11988|11971|12291|12270|11966|11962|5194705
1645160400000|2022-02-18 05:00:00|12050|12050|11938|11922|12075|12067|11845|11844|3753665
1645506000000|2022-02-22 05:00:00|11764|11747|11697|11685|11936|11935|11573|11571|6289647
1645592400000|2022-02-23 05:00:00|11853|11831|11600|11590|11945|11941|11579|11576|4507659
1645678800000|2022-02-24 05:00:00|10838|10793|11199|11190|11199|11198|10454|10438|19073440
1645765200000|2022-02-25 05:00:00|11299|11298|11129|11109|11301|11300|10937|10932|10356158
1646024400000|2022-02-28 05:00:00|10979|10925|10710|10686|10980|10972|10501|10500|20739909
1646110800000|2022-03-01 05:00:00|11000|10999|10832|10797|11083|11082|10706|10703|14925998
1646197200000|2022-03-02 05:00:00|10888|10830|10962|10960|10998|10997|10787|10786|9988113
1646283600000|2022-03-03 05:00:00|10991|10983|10887|10877|11001|10999|10760|10759|7382706
1646370000000|2022-03-04 05:00:00|10720|10703|10510|10495|10815|10809|10381|10380|12639368
1646629200000|2022-03-07 05:00:00|10370|10330|9960|9928|10410|10407|9906|9905|20096032
1646715600000|2022-03-08 05:00:00|10032|10020|10003|9993|10312|10310|9863|9862|14513605
1646802000000|2022-03-09 05:00:00|10460|10450|10503|10488|10573|10571|10277|10275|9148343
1646888400000|2022-03-10 05:00:00|10452|10405|10400|10392|10555|10547|10253|10252|8738386
1646974800000|2022-03-11 05:00:00|10536|10516|10187|10130|10536|10525|10132|10130|8839574
1647230400000|2022-03-14 04:00:00|10164|10133|9931|9926|10189|10186|9908|9907|12784473
1647316800000|2022-03-15 04:00:00|9822|9810|10221|10200|10221|10213|9767|9760|9366763
1647403200000|2022-03-16 04:00:00|10300|10299|10580|10563|10580|10578|10282|10276|14584570
1647489600000|2022-03-17 04:00:00|10590|10571|10659|10644|10659|10651|10479|10471|5612542
1647576000000|2022-03-18 04:00:00|10575|10552|10679|10632|10704|10702|10492|10488|7012981
1647835200000|2022-03-21 04:00:00|10672|10657|10706|10696|10724|10720|10516|10513|5989003
1647921600000|2022-03-22 04:00:00|10657|10630|10713|10687|10797|10795|10625|10622|4878407
1648008000000|2022-03-23 04:00:00|10661|10637|10541|10530|10820|10819|10536|10530|6083268
1648094400000|2022-03-24 04:00:00|10698|10635|10798|10787|10799|10798|10586|10581|7147160
1648180800000|2022-03-25 04:00:00|10799|10750|10690|10665|10799|10782|10585|10583|5335138
1648440000000|2022-03-28 04:00:00|10570|10565|10633|10631|10673|10672|10462|10461|5889758
1648526400000|2022-03-29 04:00:00|10792|10791|10926|10925|10977|10975|10680|10678|9526052
1648612800000|2022-03-30 04:00:00|10868|10826|10690|10673|10934|10933|10652|10651|7002520
1648699200000|2022-03-31 04:00:00|10713|10690|10434|10418|10718|10709|10420|10418|9300482
1648785600000|2022-04-01 04:00:00|10596|10576|10289|10266|10597|10588|10221|10220|8594308
1649044800000|2022-04-04 04:00:00|10410|10387|10489|10478|10558|10557|10330|10327|5929386
1649131200000|2022-04-05 04:00:00|10455|10412|10265|10247|10461|10448|10212|10211|6583415
1649217600000|2022-04-06 04:00:00|10071|10033|10125|10108|10217|10215|9972|9970|9577673
1649304000000|2022-04-07 04:00:00|10044|10009|10054|10040|10124|10122|9965|9964|6842990
1649390400000|2022-04-08 04:00:00|10087|10053|9935|9918|10087|10070|9912|9911|6514588
1649649600000|2022-04-11 04:00:00|9838|9815|9764|9755|9838|9837|9692|9690|6435346
1649736000000|2022-04-12 04:00:00|10013|9957|9776|9756|10015|10011|9757|9756|7452559
1649822400000|2022-04-13 04:00:00|9997|9969|10153|10150|10223|10221|9953|9948|10108121
1649908800000|2022-04-14 04:00:00|10428|10380|9842|9831|10450|10449|9836|9831|12095774
1650254400000|2022-04-18 04:00:00|9805|9794|9884|9870|9985|9984|9749|9747|5819164
1650340800000|2022-04-19 04:00:00|9860|9820|9945|9927|9945|9944|9774|9770|5712770
1650427200000|2022-04-20 04:00:00|10055|10027|9917|9896|10100|10099|9891|9889|5901338
1650513600000|2022-04-21 04:00:00|9974|9950|9770|9756|10066|10063|9742|9741|7684360
1650600000000|2022-04-22 04:00:00|9703|9702|9591|9577|9780|9779|9536|9535|6464902
1650859200000|2022-04-25 04:00:00|9504|9500|9631|9619|9631|9627|9445|9444|6177652
1650945600000|2022-04-26 04:00:00|9495|9471|9328|9289|9505|9499|9281|9280|7971031
1651032000000|2022-04-27 04:00:00|9200|9185|9030|9025|9272|9269|9022|9020|10572159
1651118400000|2022-04-28 04:00:00|9230|9205|9523|9513|9620|9619|9183|9180|11463969
1651204800000|2022-04-29 04:00:00|9337|9303|9318|9301|9559|9558|9281|9275|6972024
1651464000000|2022-05-02 04:00:00|9275|9244|9380|9369|9430|9427|9125|9123|5398914
1651550400000|2022-05-03 04:00:00|9299|9256|9367|9353|9406|9404|9254|9250|5577377
1651636800000|2022-05-04 04:00:00|9393|9371|9600|9581|9608|9607|9192|9191|6256183
1651723200000|2022-05-05 04:00:00|9433|9403|9235|9205|9440|9436|9123|9122|7177588
1651809600000|2022-05-06 04:00:00|9160|9136|9174|9158|9289|9288|9027|9026|5200199
1652068800000|2022-05-09 04:00:00|8997|8993|8741|8728|9020|9018|8702|8701|8029140
1652155200000|2022-05-10 04:00:00|9020|9003|8903|8874|9030|9025|8809|8808|7348650
1652241600000|2022-05-11 04:00:00|8931|8890|8816|8781|9058|9056|8781|8780|7809029
1652328000000|2022-05-12 04:00:00|8638|8590|8772|8759|8821|8819|8539|8537|7566381
1652414400000|2022-05-13 04:00:00|8900|8887|9100|9090|9136|9135|8819|8816|7823540
1652673600000|2022-05-16 04:00:00|9000|8980|9051|9041|9138|9137|8950|8949|3990373
1652760000000|2022-05-17 04:00:00|9344|9327|9339|9330|9350|9347|9237|9236|5358724
1652846400000|2022-05-18 04:00:00|9226|9200|9066|9047|9324|9321|9039|9037|6928381
1652932800000|2022-05-19 04:00:00|8990|8954|9025|9017|9210|9209|8981|8954|5677845
1653019200000|2022-05-20 04:00:00|9305|9283|9106|9070|9305|9287|8884|8882|6602596
1653278400000|2022-05-23 04:00:00|9131|9082|9161|9149|9193|9192|9066|9064|4350903
1653364800000|2022-05-24 04:00:00|9003|8954|8894|8874|9003|8980|8852|8851|6255368
1653451200000|2022-05-25 04:00:00|8950|8920|9048|9036|9093|9091|8909|8902|6657513
1653537600000|2022-05-26 04:00:00|8942|8900|9118|9091|9137|9136|8918|8900|7191752
1653624000000|2022-05-27 04:00:00|9299|9253|9378|9368|9382|9381|9257|9238|4031881
1653969600000|2022-05-31 04:00:00|9570|9558|9530|9521|9630|9629|9452|9451|6343024
1654056000000|2022-06-01 04:00:00|9580|9542|9478|9463|9637|9634|9383|9381|4435577
1654142400000|2022-06-02 04:00:00|9420|9400|9638|9627|9638|9636|9365|9361|4458627
1654228800000|2022-06-03 04:00:00|9474|9436|9379|9373|9474|9456|9290|9288|3911784
1654488000000|2022-06-06 04:00:00|9503|9495|9312|9303|9555|9551|9286|9285|4158470
1654574400000|2022-06-07 04:00:00|9272|9244|9386|9374|9386|9385|9178|9177|4265230
1654660800000|2022-06-08 04:00:00|9400|9389|9353|9343|9494|9492|9315|9313|4252924
1654747200000|2022-06-09 04:00:00|9315|9300|9092|9082|9350|9348|9081|9080|6149830
1654833600000|2022-06-10 04:00:00|9067|9031|8878|8864|9073|9071|8863|8862|7154501
1655092800000|2022-06-13 04:00:00|8636|8602|8562|8549|8688|8683|8502|8501|8915735
1655179200000|2022-06-14 04:00:00|8699|8673|8719|8713|8791|8788|8629|8627|6406976
1655265600000|2022-06-15 04:00:00|8762|8750|8914|8905|8982|8981|8738|8725|7351407
1655352000000|2022-06-16 04:00:00|8523|8508|8466|8452|8594|8592|8400|8398|6872930
1655438400000|2022-06-17 04:00:00|8516|8481|8506|8499|8560|8559|8395|8394|5266266
1655784000000|2022-06-21 04:00:00|8623|8602|8702|8688|8779|8775|8605|8602|6173892
1655870400000|2022-06-22 04:00:00|8496|8451|8520|8494|8618|8617|8459|8451|5829501
1655956800000|2022-06-23 04:00:00|8422|8401|8412|8407|8424|8422|8276|8275|4677514
1656043200000|2022-06-24 04:00:00|8415|8409|8594|8592|8655|8654|8415|8409|6286916
1656302400000|2022-06-27 04:00:00|8697|8664|8589|8587|8700|8695|8560|8559|4453151
1656388800000|2022-06-28 04:00:00|8632|8615|8437|8430|8681|8680|8435|8430|5732725
1656475200000|2022-06-29 04:00:00|8459|8432|8378|8359|8461|8458|8334|8333|5418750
1656561600000|2022-06-30 04:00:00|8147|8134|8185|8184|8222|8221|8013|8012|8338348
1656648000000|2022-07-01 04:00:00|7928|7886|7700|7699|7928|7910|7619|7618|14831223
1656993600000|2022-07-05 04:00:00|7485|7433|7620|7605|7620|7614|7376|7373|15202396
1657080000000|2022-07-06 04:00:00|7442|7403|7564|7556|7630|7629|7381|7378|7896384
1657166400000|2022-07-07 04:00:00|7880|7859|8071|8065|8096|8095|7837|7830|11176544
1657252800000|2022-07-08 04:00:00|8000|7985|8156|8150|8217|8216|7982|7975|7051386
1657512000000|2022-07-11 04:00:00|7984|7960|7924|7913|8028|8027|7883|7881|5403342
1657598400000|2022-07-12 04:00:00|8117|8100|7920|7912|8148|8146|7894|7892|6504415
1657684800000|2022-07-13 04:00:00|7943|7924|8134|8124|8170|8168|7891|7889|10447551
1657771200000|2022-07-14 04:00:00|8297|8286|8400|8331|8405|8403|8055|8050|14507208
1657857600000|2022-07-15 04:00:00|8559|8537|8566|8554|8604|8603|8397|8396|10018467
1658116800000|2022-07-18 04:00:00|8624|8601|8359|8352|8624|8608|8338|8336|7656521
1658203200000|2022-07-19 04:00:00|8503|8479|8616|8611|8647|8646|8459|8455|7259275
1658289600000|2022-07-20 04:00:00|8548|8515|8657|8649|8676|8675|8511|8510|7485492
1658376000000|2022-07-21 04:00:00|8671|8654|8779|8777|8780|8779|8641|8640|5120228
1658462400000|2022-07-22 04:00:00|8765|8742|8633|8623|8773|8772|8581|8580|5740954
1658721600000|2022-07-25 04:00:00|8640|8615|8639|8626|8671|8669|8563|8562|4273507
1658808000000|2022-07-26 04:00:00|8510|8478|8453|8441|8523|8519|8385|8384|4418720
1658894400000|2022-07-27 04:00:00|8560|8537|8769|8756|8790|8789|8536|8534|6504498
1658980800000|2022-07-28 04:00:00|8724|8705|8862|8860|8862|8861|8645|8644|8165588
1659067200000|2022-07-29 04:00:00|8804|8783|8847|8840|8921|8920|8781|8775|7468350
1659326400000|2022-08-01 04:00:00|8530|8526|8640|8621|8690|8689|8431|8428|13923686
1659412800000|2022-08-02 04:00:00|8453|8421|8609|8598|8751|8750|8421|8417|12091061
1659499200000|2022-08-03 04:00:00|8625|8600|8657|8630|8678|8676|8456|8455|16498104
1659585600000|2022-08-04 04:00:00|8699|8676|8842|8837|8842|8838|8663|8661|10080338
1659672000000|2022-08-05 04:00:00|8830|8804|8981|8977|9098|9097|8807|8794|9100022
1659931200000|2022-08-08 04:00:00|8926|8897|8795|8793|8926|8904|8692|8691|8083405
1660017600000|2022-08-09 04:00:00|8695|8689|8532|8522|8735|8712|8445|8444|9672082
1660104000000|2022-08-10 04:00:00|8682|8672|8865|8856|8865|8864|8633|8630|7417941
1660190400000|2022-08-11 04:00:00|8997|8952|8951|8950|9100|9099|8931|8928|8031881
1660276800000|2022-08-12 04:00:00|8975|8968|9088|9084|9136|9135|8964|8960|8248900
1660536000000|2022-08-15 04:00:00|9005|8999|9163|9157|9195|9194|9005|8999|10846924
1660622400000|2022-08-16 04:00:00|9142|9115|8996|8987|9142|9127|8857|8856|7991225
1660708800000|2022-08-17 04:00:00|8943|8900|8944|8915|8978|8977|8849|8848|6660080
1660795200000|2022-08-18 04:00:00|8903|8868|8928|8922|8968|8967|8842|8840|6497099
1660881600000|2022-08-19 04:00:00|8856|8840|8720|8715|8861|8857|8702|8701|6759811
1661140800000|2022-08-22 04:00:00|8543|8542|8525|8523|8605|8604|8495|8494|5511076
1661227200000|2022-08-23 04:00:00|8520|8491|8604|8592|8660|8659|8502|8491|6393791
1661313600000|2022-08-24 04:00:00|8600|8571|8562|8547|8613|8612|8521|8520|5266031
1661400000000|2022-08-25 04:00:00|8639|8620|8757|8749|8759|8757|8602|8600|4818310
1661486400000|2022-08-26 04:00:00|8752|8741|8475|8472|8780|8779|8466|8465|5597506
1661745600000|2022-08-29 04:00:00|8408|8391|8290|8285|8433|8432|8278|8277|6774299
1661832000000|2022-08-30 04:00:00|8379|8363|8288|8277|8399|8397|8173|8171|6178456
1661918400000|2022-08-31 04:00:00|8415|8402|8341|8331|8487|8486|8307|8306|6063277
1662004800000|2022-09-01 04:00:00|8148|8145|8172|8164|8183|8182|8012|8011|8463968
1662091200000|2022-09-02 04:00:00|8155|8149|8095|8089|8298|8297|8062|8061|6071030
1662436800000|2022-09-06 04:00:00|8103|8073|8017|8009|8103|8094|7953|7952|9813799
1662523200000|2022-09-07 04:00:00|7844|7833|7997|7991|8018|8017|7824|7822|7310754
1662609600000|2022-09-08 04:00:00|7910|7899|8022|8021|8074|8073|7877|7876|5738603
1662696000000|2022-09-09 04:00:00|8105|8072|8153|8147|8166|8165|8075|8071|4914418
1662955200000|2022-09-12 04:00:00|8200|8187|8220|8215|8250|8249|8177|8176|4745733
1663041600000|2022-09-13 04:00:00|8045|8038|7882|7881|8117|8113|7852|7851|8801628
1663128000000|2022-09-14 04:00:00|7978|7971|7964|7961|8017|8016|7899|7898|6142855
1663214400000|2022-09-15 04:00:00|7869|7853|7798|7795|7926|7925|7767|7766|6635118
1663300800000|2022-09-16 04:00:00|7716|7702|7793|7786|7800|7799|7696|7692|6910961
1663560000000|2022-09-19 04:00:00|7668|7651|7825|7822|7825|7822|7658|7650|8005278
1663646400000|2022-09-20 04:00:00|7785|7751|7818|7811|7844|7843|7757|7744|5957980
1663732800000|2022-09-21 04:00:00|7758|7750|7727|7713|7933|7931|7716|7713|8093553
1663819200000|2022-09-22 04:00:00|7649|7637|7566|7558|7675|7669|7536|7535|7690978
1663905600000|2022-09-23 04:00:00|7439|7429|7388|7380|7439|7432|7310|7309|8935556
1664164800000|2022-09-26 04:00:00|7350|7335|7312|7305|7419|7419|7292|7291|9431168
1664251200000|2022-09-27 04:00:00|7353|7340|7308|7302|7404|7403|7236|7235|8200826
1664337600000|2022-09-28 04:00:00|7120|7102|7213|7210|7229|7228|7071|7070|9320438
1664424000000|2022-09-29 04:00:00|7061|7029|6937|6922|7069|7064|6848|6847|12502292
1664510400000|2022-09-30 04:00:00|6792|6777|6873|6866|6965|6964|6776|6774|7848738
1664769600000|2022-10-03 04:00:00|6797|6780|6931|6920|6957|6956|6766|6765|8123485
1664856000000|2022-10-04 04:00:00|7090|7072|7280|7275|7293|7292|7073|7071|11652418
1664942400000|2022-10-05 04:00:00|7299|7292|7448|7445|7488|7487|7259|7258|9422951
1665028800000|2022-10-06 04:00:00|7410|7390|7442|7436|7493|7492|7388|7387|7385063
1665115200000|2022-10-07 04:00:00|7199|7164|6983|6973|7208|7201|6978|6973|9230965
1665374400000|2022-10-10 04:00:00|6989|6972|6750|6744|6989|6985|6702|6701|12912215
1665460800000|2022-10-11 04:00:00|6431|6407|6351|6340|6491|6489|6263|6262|22441167
1665547200000|2022-10-12 04:00:00|6368|6358|6408|6384|6424|6423|6337|6336|12578267
1665633600000|2022-10-13 04:00:00|6329|6300|6680|6649|7020|7018|6233|6230|27901242
1665720000000|2022-10-14 04:00:00|6750|6703|6395|6387|6750|6740|6379|6378|15209492
1665979200000|2022-10-17 04:00:00|6498|6485|6493|6478|6535|6533|6404|6403|8734860
1666065600000|2022-10-18 04:00:00|6590|6577|6381|6373|6611|6610|6278|6277|13708790
1666152000000|2022-10-19 04:00:00|6274|6273|6381|6373|6411|6410|6218|6217|9803389
1666238400000|2022-10-20 04:00:00|6390|6370|6381|6359|6528|6527|6339|6338|8110517
1666324800000|2022-10-21 04:00:00|6211|6210|6349|6348|6359|6358|6202|6201|7399610
1666584000000|2022-10-24 04:00:00|6090|6054|6133|6128|6164|6161|5969|5968|18416066
1666670400000|2022-10-25 04:00:00|5970|5970|6115|6108|6136|6135|5952|5950|13985957
1666756800000|2022-10-26 04:00:00|6090|6081|6104|6088|6197|6196|6045|6043|10783899
1666843200000|2022-10-27 04:00:00|6185|6179|6110|6099|6246|6245|6091|6090|9452059
1666929600000|2022-10-28 04:00:00|6074|6066|6200|6193|6203|6202|6008|6007|9003395
1667188800000|2022-10-31 04:00:00|6167|6158|6166|6155|6227|6226|6107|6105|8043691
1667275200000|2022-11-01 04:00:00|6324|6307|6160|6158|6345|6341|6159|6158|9390337
1667361600000|2022-11-02 04:00:00|6252|6244|6074|6060|6290|6288|6066|6060|13031343
1667448000000|2022-11-03 04:00:00|6011|5999|6036|6023|6090|6089|5944|5943|8701029
1667534400000|2022-11-04 04:00:00|6161|6136|6250|6248|6250|6249|6102|6101|9956718
1667797200000|2022-11-07 05:00:00|6282|6261|6280|6276|6293|6292|6198|6197|6281615
1667883600000|2022-11-08 05:00:00|6446|6437|6509|6480|6575|6574|6425|6421|10768016
1667970000000|2022-11-09 05:00:00|6657|6651|6507|6500|6663|6660|6496|6495|11374291
1668056400000|2022-11-10 05:00:00|6777|6774|7081|7073|7087|7086|6732|6731|16279976
1668142800000|2022-11-11 05:00:00|7275|7270|7400|7381|7461|7460|7240|7238|12066044
1668402000000|2022-11-14 05:00:00|7364|7329|7290|7280|7368|7367|7225|7223|7484452
1668488400000|2022-11-15 05:00:00|8200|8161|8057|8040|8288|8287|8002|8001|35610741
1668574800000|2022-11-16 05:00:00|8063|8051|7961|7950|8063|8056|7891|7890|17968735
1668661200000|2022-11-17 05:00:00|7928|7900|8173|8143|8295|8294|7871|7869|19408712
1668747600000|2022-11-18 05:00:00|8280|8275|8223|8210|8285|8275|8101|8100|14999652
1669006800000|2022-11-21 05:00:00|8092|8081|8002|7993|8105|8102|7947|7946|14404274
1669093200000|2022-11-22 05:00:00|8147|8134|8261|8254|8320|8319|8124|8122|12978526
1669179600000|2022-11-23 05:00:00|8260|8240|8197|8190|8295|8294|8174|8173|10779071
1669352400000|2022-11-25 05:00:00|8223|8213|8153|8140|8238|8236|8140|8140|4600810
1669611600000|2022-11-28 05:00:00|8025|8008|7933|7924|8110|8108|7890|7889|10449867
1669698000000|2022-11-29 05:00:00|8024|7996|7939|7932|8028|8020|7897|7896|8065464
1669784400000|2022-11-30 05:00:00|8070|8060|8321|8304|8343|8342|8049|8046|14592627
1669870800000|2022-12-01 05:00:00|8304|8301|8273|8265|8364|8362|8115|8114|12357502
1669957200000|2022-12-02 05:00:00|8194|8156|8168|8152|8217|8215|8115|8114|8125338
1670216400000|2022-12-05 05:00:00|8199|8193|8169|8162|8218|8217|8096|8095|8883271
1670302800000|2022-12-06 05:00:00|8141|8135|7965|7954|8145|8141|7916|7915|10845102
1670389200000|2022-12-07 05:00:00|7902|7888|7931|7922|7971|7970|7860|7858|7919858
1670475600000|2022-12-08 05:00:00|7945|7935|8085|8079|8097|8096|7910|7909|8678076
1670562000000|2022-12-09 05:00:00|8098|8085|8076|8074|8219|8218|8071|8070|10605085
1670821200000|2022-12-12 05:00:00|7989|7975|8042|8039|8042|8041|7881|7880|8886933
1670907600000|2022-12-13 05:00:00|8209|8183|8051|8049|8209|8199|7962|7961|10982019
1670994000000|2022-12-14 05:00:00|8082|8068|7998|7995|8152|8151|7954|7952|11276226
1671080400000|2022-12-15 05:00:00|7951|7920|7762|7761|7951|7921|7740|7739|11256285
1671166800000|2022-12-16 05:00:00|7789|7759|7638|7636|7807|7806|7625|7624|8549937
1671426000000|2022-12-19 05:00:00|7697|7681|7615|7613|7713|7712|7576|7575|7451442
1671512400000|2022-12-20 05:00:00|7535|7511|7570|7561|7621|7620|7493|7489|7190593
1671598800000|2022-12-21 05:00:00|7586|7575|7718|7713|7742|7741|7577|7575|7367781
1671685200000|2022-12-22 05:00:00|7629|7621|7529|7528|7649|7640|7402|7401|9529681
1671771600000|2022-12-23 05:00:00|7488|7466|7491|7489|7536|7535|7417|7416|5412515
1672117200000|2022-12-27 05:00:00|7432|7425|7436|7432|7475|7474|7416|7415|5964479
1672203600000|2022-12-28 05:00:00|7418|7400|7307|7306|7455|7454|7284|7283|7204869
1672290000000|2022-12-29 05:00:00|7435|7420|7600|7598|7604|7603|7418|7413|7761581
1672376400000|2022-12-30 05:00:00|7443|7427|7450|7449|7457|7456|7366|7365|5999501
1672722000000|2023-01-03 05:00:00|7597|7580|7405|7403|7597|7596|7378|7377|6686158
1672808400000|2023-01-04 05:00:00|7518|7499|7635|7631|7663|7660|7447|7446|8808495
1672894800000|2023-01-05 05:00:00|7600|7582|7578|7577|7645|7644|7535|7533|6192918
1672981200000|2023-01-06 05:00:00|7660|7649|7809|7807|7874|7873|7615|7614|9366666
1673240400000|2023-01-09 05:00:00|8075|8069|8031|8029|8122|8121|8006|8005|13980005
1673326800000|2023-01-10 05:00:00|8062|8051|8127|8124|8160|8158|8046|8045|7401465
1673413200000|2023-01-11 05:00:00|8158|8150|8180|8178|8189|8188|8063|8062|8660947
1673499600000|2023-01-12 05:00:00|8499|8487|8700|8694|8884|8883|8445|8441|26922951
1673586000000|2023-01-13 05:00:00|8561|8541|8690|8680|8710|8709|8491|8490|12741232
1673931600000|2023-01-17 05:00:00|8630|8618|8909|8900|8974|8972|8617|8615|16673897
1674018000000|2023-01-18 05:00:00|9087|9080|8944|8939|9124|9122|8937|8936|14112996
1674104400000|2023-01-19 05:00:00|8915|8905|8848|8837|9001|9000|8826|8825|10065548
1674190800000|2023-01-20 05:00:00|8998|8994|9104|9094|9104|9102|8921|8920|10062909
1674450000000|2023-01-23 05:00:00|9182|9177|9573|9556|9573|9572|9177|9175|17612667
1674536400000|2023-01-24 05:00:00|9579|9578|9456|9455|9580|9578|9381|9380|8847258
1674622800000|2023-01-25 05:00:00|9275|9270|9247|9243|9300|9299|9113|9112|10240055
1674709200000|2023-01-26 05:00:00|9378|9371|9360|9345|9430|9428|9265|9263|11070442
1674795600000|2023-01-27 05:00:00|9297|9293|9330|9325|9413|9412|9225|9223|9881362
1675054800000|2023-01-30 05:00:00|9285|9279|9317|9312|9427|9425|9259|9258|10127973
1675141200000|2023-01-31 05:00:00|9090|9083|9276|9270|9276|9275|9001|9000|9639282
1675227600000|2023-02-01 05:00:00|9337|9328|9485|9471|9578|9576|9257|9255|12051634
1675314000000|2023-02-02 05:00:00|9693|9646|9672|9664|9750|9749|9584|9582|11434293
1675400400000|2023-02-03 05:00:00|9506|9500|9466|9452|9696|9695|9431|9430|8502563
1675659600000|2023-02-06 05:00:00|9177|9171|9187|9180|9206|9205|9074|9073|8100711
1675746000000|2023-02-07 05:00:00|9180|9168|9451|9448|9470|9469|9168|9162|9356372
1675832400000|2023-02-08 05:00:00|9522|9520|9431|9421|9595|9593|9424|9421|9405540
1675918800000|2023-02-09 05:00:00|9625|9621|9676|9662|9857|9856|9562|9561|12505207
1676005200000|2023-02-10 05:00:00|9615|9610|9542|9532|9650|9649|9426|9425|8523077
1676264400000|2023-02-13 05:00:00|9562|9549|9612|9610|9640|9639|9492|9490|5761805
1676350800000|2023-02-14 05:00:00|9581|9553|9797|9795|9900|9899|9523|9521|11328775
1676437200000|2023-02-15 05:00:00|9245|9229|9289|9275|9367|9366|9078|9076|23349883
1676523600000|2023-02-16 05:00:00|9100|9092|9083|9081|9180|9179|8988|8987|11226339
1676610000000|2023-02-17 05:00:00|8997|8996|9010|9009|9032|9030|8895|8894|7898649
1676955600000|2023-02-21 05:00:00|8856|8835|8765|8763|8945|8942|8748|8747|8423369
1677042000000|2023-02-22 05:00:00|8795|8775|8687|8684|8809|8806|8666|8665|6926075
1677128400000|2023-02-23 05:00:00|9035|9026|9013|9008|9200|9199|8947|8945|11846212
1677214800000|2023-02-24 05:00:00|8809|8794|8811|8804|8815|8814|8724|8723|6409848
1677474000000|2023-02-27 05:00:00|8891|8867|8753|8726|8891|8883|8724|8723|6528837
1677560400000|2023-02-28 05:00:00|8720|8701|8706|8702|8815|8814|8696|8690|5640434
1677646800000|2023-03-01 05:00:00|8912|8899|8842|8841|9004|9003|8827|8826|6006959
1677733200000|2023-03-02 05:00:00|8770|8749|8911|8895|8934|8933|8713|8711|5733052
1677819600000|2023-03-03 05:00:00|8879|8856|8984|8971|8985|8984|8789|8787|6796446
1678078800000|2023-03-06 05:00:00|9012|8998|8966|8959|9134|9132|8951|8950|7033150
1678165200000|2023-03-07 05:00:00|8995|8983|8885|8882|9024|9022|8830|8829|6209739
1678251600000|2023-03-08 05:00:00|8849|8819|9090|9045|9090|9083|8827|8819|6180949
1678338000000|2023-03-09 05:00:00|8979|8962|8891|8888|9069|9068|8859|8857|6940908
1678424400000|2023-03-10 05:00:00|8823|8803|8730|8720|8918|8917|8720|8719|8761226
1678680000000|2023-03-13 04:00:00|8656|8631|8778|8771|8902|8900|8636|8630|7910286
1678766400000|2023-03-14 04:00:00|8806|8776|8932|8922|8963|8962|8772|8771|8371520
1678852800000|2023-03-15 04:00:00|8720|8704|8680|8670|8725|8721|8544|8543|8894044
1678939200000|2023-03-16 04:00:00|8625|8593|8932|8929|8948|8947|8589|8581|9811332
1679025600000|2023-03-17 04:00:00|8910|8898|8941|8936|9004|9003|8900|8897|8076969
1679284800000|2023-03-20 04:00:00|8921|8892|9006|9003|9038|9037|8867|8866|5640530
1679371200000|2023-03-21 04:00:00|9099|9089|9250|9249|9300|9299|9082|9078|9371512
1679457600000|2023-03-22 04:00:00|9360|9340|9260|9255|9505|9504|9256|9253|9839840
1679544000000|2023-03-23 04:00:00|9460|9449|9460|9455|9582|9581|9343|9341|8033945
1679630400000|2023-03-24 04:00:00|9419|9386|9285|9280|9419|9417|9210|9209|5381667
1679889600000|2023-03-27 04:00:00|9238|9202|9069|9057|9238|9216|9056|9055|6938655
1679976000000|2023-03-28 04:00:00|9064|9050|9084|9082|9084|9083|8993|8992|5590514
1680062400000|2023-03-29 04:00:00|9170|9157|9280|9275|9322|9321|9145|9143|6402671
1680148800000|2023-03-30 04:00:00|9358|9335|9248|9245|9358|9350|9203|9202|7493726
1680235200000|2023-03-31 04:00:00|9124|9122|9309|9299|9326|9325|9117|9111|6275546
1680494400000|2023-04-03 04:00:00|9300|9289|9290|9275|9360|9359|9171|9170|4898813
1680580800000|2023-04-04 04:00:00|9312|9280|9218|9206|9328|9327|9172|9171|4613835
1680667200000|2023-04-05 04:00:00|9174|9158|9045|8982|9218|9217|8905|8904|6897161
1680753600000|2023-04-06 04:00:00|8968|8967|9052|9000|9092|9091|8942|8939|4330233
1681099200000|2023-04-10 04:00:00|8846|8837|8903|8862|8903|8902|8648|8647|9198228
1681185600000|2023-04-11 04:00:00|8880|8851|8926|8921|8985|8984|8848|8839|7410975
1681272000000|2023-04-12 04:00:00|8890|8879|8729|8685|8951|8949|8687|8685|7383296
1681358400000|2023-04-13 04:00:00|8673|8672|8706|8701|8763|8762|8597|8596|5466503
1681444800000|2023-04-14 04:00:00|8798|8783|8720|8719|8837|8836|8654|8653|5826873
1681704000000|2023-04-17 04:00:00|8793|8769|8801|8792|8806|8805|8717|8716|5589419
1681790400000|2023-04-18 04:00:00|8820|8809|8823|8810|8840|8839|8750|8749|6462641
1681876800000|2023-04-19 04:00:00|8627|8612|8731|8714|8738|8737|8606|8603|8310285
1681963200000|2023-04-20 04:00:00|8852|8831|8970|8929|9188|9186|8828|8822|14459008
1682049600000|2023-04-21 04:00:00|8788|8753|8538|8536|8794|8790|8529|8528|9571221
1682308800000|2023-04-24 04:00:00|8551|8535|8463|8458|8597|8595|8400|8399|7811857
1682395200000|2023-04-25 04:00:00|8345|8328|8232|8226|8345|8340|8226|8225|9646439
1682481600000|2023-04-26 04:00:00|8247|8220|8223|8191|8260|8238|8121|8121|7357147
1682568000000|2023-04-27 04:00:00|8288|8276|8371|8362|8386|8385|8217|8216|6226181
1682654400000|2023-04-28 04:00:00|8443|8423|8427|8425|8452|8451|8373|8372|5127039
1682913600000|2023-05-01 04:00:00|8430|8407|8401|8394|8469|8468|8390|8389|3328761
1683000000000|2023-05-02 04:00:00|8368|8342|8303|8290|8406|8405|8256|8255|4777914
1683086400000|2023-05-03 04:00:00|8270|8262|8275|8265|8377|8376|8245|8244|5226945
1683172800000|2023-05-04 04:00:00|8315|8292|8363|8333|8377|8376|8265|8264|5550146
1683259200000|2023-05-05 04:00:00|8436|8408|8500|8488|8558|8556|8375|8373|4850155
1683518400000|2023-05-08 04:00:00|8489|8453|8556|8544|8556|8553|8440|8439|4397321
1683604800000|2023-05-09 04:00:00|8547|8520|8509|8480|8549|8547|8430|8430|5444979
1683691200000|2023-05-10 04:00:00|8455|8422|8493|8478|8515|8514|8418|8416|5260267
1683777600000|2023-05-11 04:00:00|8414|8395|8348|8338|8414|8408|8253|8252|6227420
1683864000000|2023-05-12 04:00:00|8347|8325|8345|8342|8393|8392|8295|8294|3809882
1684123200000|2023-05-15 04:00:00|8328|8313|8568|8565|8568|8566|8324|8313|6122212
1684209600000|2023-05-16 04:00:00|8570|8540|8588|8586|8675|8674|8563|8540|7014286
1684296000000|2023-05-17 04:00:00|8821|8778|9092|9087|9180|9179|8811|8778|16835700
1684382400000|2023-05-18 04:00:00|9125|9115|9268|9263|9340|9339|9109|9105|10962429
1684468800000|2023-05-19 04:00:00|9222|9204|9255|9251|9279|9278|9157|9155|6653268
1684728000000|2023-05-22 04:00:00|9202|9201|9172|9167|9244|9243|9120|9119|7291574
1684814400000|2023-05-23 04:00:00|9111|9088|9049|9044|9134|9133|9033|9032|5777945
1684900800000|2023-05-24 04:00:00|8943|8931|9015|9013|9015|9014|8919|8918|5845060
1684987200000|2023-05-25 04:00:00|9737|9705|10100|10091|10237|10236|9700|9696|48675717
1685073600000|2023-05-26 04:00:00|10101|10083|10327|10314|10444|10443|10082|10073|18986660
1685419200000|2023-05-30 04:00:00|10385|10371|10194|10192|10525|10523|10153|10152|18709088
1685505600000|2023-05-31 04:00:00|9998|9970|9873|9830|10000|9987|9807|9806|15126350
1685592000000|2023-06-01 04:00:00|9868|9867|9888|9885|10060|10058|9862|9839|11259104
1685678400000|2023-06-02 04:00:00|10129|10115|9897|9893|10130|10128|9863|9862|8971890
1685937600000|2023-06-05 04:00:00|9801|9795|9811|9799|9881|9880|9656|9652|8901804
1686024000000|2023-06-06 04:00:00|9794|9754|9981|9974|10060|10059|9744|9741|9602374
1686110400000|2023-06-07 04:00:00|10155|10125|10030|10025|10303|10302|9954|9953|10782344
1686196800000|2023-06-08 04:00:00|9907|9864|9995|9992|10070|10069|9863|9861|6802257
1686283200000|2023-06-09 04:00:00|10276|10264|10284|10274|10471|10468|10226|10225|11426365
1686542400000|2023-06-12 04:00:00|10462|10431|10708|10706|10739|10738|10439|10431|15883080
1686628800000|2023-06-13 04:00:00|11000|10991|10681|10680|11070|11067|10675|10674|12172875
1686715200000|2023-06-14 04:00:00|10604|10600|10745|10741|10771|10770|10523|10521|9017525
1686801600000|2023-06-15 04:00:00|10628|10613|10524|10521|10667|10665|10508|10507|8649832
1686888000000|2023-06-16 04:00:00|10573|10519|10474|10437|10577|10570|10436|10435|7954862
1687233600000|2023-06-20 04:00:00|10418|10400|10400|10398|10490|10488|10307|10306|6124762
1687320000000|2023-06-21 04:00:00|10315|10314|10165|10164|10374|10373|10162|10160|6796528
1687406400000|2023-06-22 04:00:00|10143|10110|10313|10312|10344|10342|10136|10110|5001061
1687492800000|2023-06-23 04:00:00|10154|10153|10192|10190|10218|10210|10101|10100|5828071
1687752000000|2023-06-26 04:00:00|10232|10195|10010|10009|10304|10303|10010|10009|6124539
1687838400000|2023-06-27 04:00:00|10125|10102|10209|10208|10280|10279|10002|10001|6790766
1687924800000|2023-06-28 04:00:00|10064|10036|10094|10090|10188|10187|10022|10021|5874525
1688011200000|2023-06-29 04:00:00|10135|10106|10095|10062|10154|10152|10003|10001|4876076
1688097600000|2023-06-30 04:00:00|10160|10135|10092|10087|10190|10189|10041|10040|6455382
1688356800000|2023-07-03 04:00:00|10231|10211|10303|10291|10370|10369|10208|10202|3984502
1688529600000|2023-07-05 04:00:00|10141|10139|10104|10095|10310|10309|10098|10095|5896086
1688616000000|2023-07-06 04:00:00|9930|9907|9944|9940|9957|9955|9860|9859|5364928
1688702400000|2023-07-07 04:00:00|9945|9901|10027|10022|10194|10193|9901|9900|5568746
1688961600000|2023-07-10 04:00:00|10035|10009|9980|9975|10077|10075|9941|9940|5434227
1689048000000|2023-07-11 04:00:00|10235|10203|10132|10073|10235|10219|10015|10013|5150788
1689134400000|2023-07-12 04:00:00|10287|10276|10392|10387|10444|10442|10278|10276|7010687
1689220800000|2023-07-13 04:00:00|10517|10501|10564|10554|10565|10564|10359|10358|6213956
1689307200000|2023-07-14 04:00:00|10621|10584|10520|10514|10730|10729|10486|10485|6391202
1689566400000|2023-07-17 04:00:00|10483|10468|10479|10475|10504|10501|10259|10257|7353968
1689652800000|2023-07-18 04:00:00|10372|10342|10323|10306|10384|10372|10202|10201|7379760
1689739200000|2023-07-19 04:00:00|10419|10398|10312|10302|10479|10478|10258|10256|7605183
1689825600000|2023-07-20 04:00:00|9855|9854|9790|9786|10045|10044|9709|9705|16286667
1689912000000|2023-07-21 04:00:00|9798|9788|9728|9719|9800|9799|9634|9633|10491518
1690171200000|2023-07-24 04:00:00|9752|9721|9823|9817|9827|9826|9681|9675|6278320
1690257600000|2023-07-25 04:00:00|9955|9949|10033|10031|10089|10088|9912|9910|6266882
1690344000000|2023-07-26 04:00:00|9964|9925|9945|9939|10014|10013|9859|9855|6076556
1690430400000|2023-07-27 04:00:00|10170|10128|9937|9934|10180|10174|9891|9890|5576170
1690516800000|2023-07-28 04:00:00|10008|10001|10098|10068|10099|10098|9980|9976|4409406
1690776000000|2023-07-31 04:00:00|9922|9909|9920|9910|9979|9976|9842|9841|5976852
1690862400000|2023-08-01 04:00:00|9914|9907|9847|9837|9917|9915|9809|9808|4048607
1690948800000|2023-08-02 04:00:00|9760|9736|9596|9550|9760|9750|9521|9520|6291996
1691035200000|2023-08-03 04:00:00|9498|9482|9595|9487|9595|9580|9458|9457|5705585
1691121600000|2023-08-04 04:00:00|9536|9510|9622|9606|9758|9757|9516|9510|4739760
1691380800000|2023-08-07 04:00:00|9689|9655|9637|9630|9696|9694|9523|9521|4311331
1691467200000|2023-08-08 04:00:00|9494|9488|9455|9444|9518|9488|9367|9366|4517008
1691553600000|2023-08-09 04:00:00|9590|9566|9407|9390|9590|9585|9371|9370|3965256
1691640000000|2023-08-10 04:00:00|9555|9539|9487|9472|9598|9596|9429|9428|3771060
1691726400000|2023-08-11 04:00:00|9365|9331|9207|9198|9365|9350|9198|9197|6408043
1691985600000|2023-08-14 04:00:00|9175|9150|9329|9308|9329|9328|9130|9129|4689335
1692072000000|2023-08-15 04:00:00|9263|9248|9175|9171|9274|9269|9150|9149|3935253
1692158400000|2023-08-16 04:00:00|9176|9138|9180|9173|9272|9271|9134|9132|4670718
1692244800000|2023-08-17 04:00:00|9297|9274|9162|9156|9297|9291|9136|9135|4752653
1692331200000|2023-08-18 04:00:00|9025|9005|9117|9107|9133|9132|8957|8956|6468523
1692590400000|2023-08-21 04:00:00|9081|9049|9261|9258|9291|9290|9078|9049|5937573
1692676800000|2023-08-22 04:00:00|9345|9320|9225|9222|9350|9348|9181|9180|4436299
1692763200000|2023-08-23 04:00:00|9395|9371|9426|9421|9510|9509|9325|9324|6690706
1692849600000|2023-08-24 04:00:00|9678|9656|9255|9246|9687|9670|9248|9246|8079320
1692936000000|2023-08-25 04:00:00|9227|9201|9314|9309|9342|9341|9141|9140|6850911
1693195200000|2023-08-28 04:00:00|9383|9345|9404|9394|9415|9414|9325|9323|3260347
1693281600000|2023-08-29 04:00:00|9408|9387|9510|9504|9563|9562|9351|9350|4910440
1693368000000|2023-08-30 04:00:00|9550|9519|9484|9476|9593|9592|9464|9462|3780815
1693454400000|2023-08-31 04:00:00|9371|9330|9355|9350|9440|9439|9332|9327|5288607
1693540800000|2023-09-01 04:00:00|9444|9410|9338|9321|9460|9458|9309|9308|4902231
1693886400000|2023-09-05 04:00:00|9368|9346|9462|9459|9505|9504|9290|9285|4409640
1693972800000|2023-09-06 04:00:00|9395|9364|9228|9222|9398|9395|9159|9158|5348286
1694059200000|2023-09-07 04:00:00|9031|9005|9011|9002|9031|9028|8844|8843|10326839
1694145600000|2023-09-08 04:00:00|9093|9054|8969|8959|9110|9104|8932|8931|3732524
1694404800000|2023-09-11 04:00:00|9027|9010|8970|8959|9040|9038|8916|8915|4769229
1694491200000|2023-09-12 04:00:00|9057|9050|9050|9048|9157|9156|9042|9041|5472822
1694577600000|2023-09-13 04:00:00|9069|9050|9132|9109|9189|9188|9050|9048|3609750
1694664000000|2023-09-14 04:00:00|9283|9250|9148|9146|9292|9279|9126|9125|4144186
1694750400000|2023-09-15 04:00:00|9091|9050|8943|8930|9115|9113|8887|8886|9914437
1695009600000|2023-09-18 04:00:00|8876|8850|8889|8872|8967|8966|8844|8842|4519493
1695096000000|2023-09-19 04:00:00|8860|8845|8821|8815|8885|8884|8779|8778|4948428
1695182400000|2023-09-20 04:00:00|8870|8851|8740|8725|8932|8931|8731|8725|4581428
1695268800000|2023-09-21 04:00:00|8604|8589|8541|8536|8614|8613|8535|8535|7355735
1695355200000|2023-09-22 04:00:00|8625|8608|8594|8557|8679|8677|8545|8544|5621582
1695614400000|2023-09-25 04:00:00|8535|8513|8625|8616|8627|8623|8503|8501|5308850
1695700800000|2023-09-26 04:00:00|8509|8481|8431|8429|8524|8522|8402|8401|5983544
1695787200000|2023-09-27 04:00:00|8533|8513|8552|8539|8556|8555|8411|8410|5293984
1695873600000|2023-09-28 04:00:00|8525|8500|8649|8636|8714|8713|8498|8496|4533767
1695960000000|2023-09-29 04:00:00|8779|8770|8728|8683|8804|8802|8670|8668|3895439
1696219200000|2023-10-02 04:00:00|8719|8704|8769|8763|8843|8841|8702|8702|4568685
1696305600000|2023-10-03 04:00:00|8720|8689|8546|8537|8733|8731|8507|8506|4815135
1696392000000|2023-10-04 04:00:00|8563|8539|8674|8639|8677|8676|8539|8535|5016382
1696478400000|2023-10-05 04:00:00|8695|8665|8711|8701|8794|8793|8653|8651|4221922
1696564800000|2023-10-06 04:00:00|8819|8794|8934|8925|9003|9002|8740|8738|6748762
1696824000000|2023-10-09 04:00:00|8884|8844|8905|8895|8935|8934|8806|8804|3055190
1696910400000|2023-10-10 04:00:00|8930|8910|9068|9054|9068|9065|8914|8910|4630226
1696996800000|2023-10-11 04:00:00|9123|9091|9202|9169|9203|9200|9064|9062|5506075
1697083200000|2023-10-12 04:00:00|9253|9210|9246|9238|9344|9343|9184|9183|6202517
1697169600000|2023-10-13 04:00:00|9284|9257|9052|9036|9295|9293|9020|9019|5353252
1697428800000|2023-10-16 04:00:00|9049|9045|9129|9114|9191|9190|9045|9036|5041200
1697515200000|2023-10-17 04:00:00|8981|8977|9105|9094|9171|9170|8853|8851|5777233
1697601600000|2023-10-18 04:00:00|8888|8887|8966|8900|9003|9001|8882|8858|6706111
1697688000000|2023-10-19 04:00:00|9313|9288|9292|9279|9478|9473|9238|9236|15741905
1697774400000|2023-10-20 04:00:00|9224|9190|9136|9118|9433|9432|9109|9108|8454550
1698033600000|2023-10-23 04:00:00|8997|8981|9119|9108|9227|9225|8917|8914|5748746
1698120000000|2023-10-24 04:00:00|9145|9122|9166|9161|9200|9200|9087|9086|4912738
1698206400000|2023-10-25 04:00:00|9096|9080|8771|8755|9097|9084|8671|8668|9237555
1698292800000|2023-10-26 04:00:00|8712|8704|8749|8728|8815|8813|8655|8654|6661274
1698379200000|2023-10-27 04:00:00|8795|8760|8608|8591|8797|8777|8589|8584|8943880
1698638400000|2023-10-30 04:00:00|8732|8715|8611|8605|8831|8830|8601|8600|6751556
1698724800000|2023-10-31 04:00:00|8610|8588|8637|8636|8643|8642|8496|8495|5790462
1698811200000|2023-11-01 04:00:00|8652|8617|8799|8751|8799|8787|8634|8617|5992532
1698897600000|2023-11-02 04:00:00|9045|9040|9049|9048|9105|9104|8947|8946|7323730
1698984000000|2023-11-03 04:00:00|9167|9131|9187|9176|9245|9244|9085|9084|6348244
1699246800000|2023-11-06 05:00:00|9202|9196|9263|9222|9263|9260|9129|9127|5493822
1699333200000|2023-11-07 05:00:00|9238|9207|9250|9234|9306|9304|9175|9174|4256982
1699419600000|2023-11-08 05:00:00|9334|9307|9208|9200|9345|9341|9193|9192|4434835
1699506000000|2023-11-09 05:00:00|9280|9261|9165|9154|9338|9337|9161|9154|5246079
1699592400000|2023-11-10 05:00:00|9405|9401|9748|9741|9775|9774|9361|9360|13187418
1699851600000|2023-11-13 05:00:00|9704|9671|9652|9636|9719|9714|9573|9571|7056289
1699938000000|2023-11-14 05:00:00|9811|9794|9901|9891|9970|9968|9803|9794|9613688
1700024400000|2023-11-15 05:00:00|9997|9970|9884|9871|10070|10068|9842|9841|7249168
1700110800000|2023-11-16 05:00:00|9832|9799|9860|9846|9910|9909|9793|9790|5282953
1700197200000|2023-11-17 05:00:00|9920|9893|9969|9954|9973|9972|9833|9832|5280135
1700456400000|2023-11-20 05:00:00|9998|9981|10001|9990|10059|10058|9955|9954|4368148
1700542800000|2023-11-21 05:00:00|10005|10000|9848|9835|10021|10015|9824|9823|6786081
1700629200000|2023-11-22 05:00:00|9884|9856|9873|9859|9966|9964|9796|9795|4503794
1700802000000|2023-11-24 05:00:00|9854|9840|9803|9794|9873|9872|9747|9746|3155273
1701061200000|2023-11-27 05:00:00|9741|9727|9724|9692|9756|9755|9643|9642|4852030
1701147600000|2023-11-28 05:00:00|9798|9779|9798|9790|9825|9824|9724|9723|4568134
1701234000000|2023-11-29 05:00:00|9913|9891|9895|9873|9974|9972|9861|9860|4470834
1701320400000|2023-11-30 05:00:00|9898|9887|9728|9726|9898|9896|9690|9689|6359983
1701406800000|2023-12-01 05:00:00|9770|9760|9856|9851|9879|9878|9703|9702|5344797
1701666000000|2023-12-04 05:00:00|9706|9704|9704|9701|9721|9719|9526|9525|6886260
1701752400000|2023-12-05 05:00:00|9646|9645|9672|9667|9702|9701|9589|9588|4639901
1701838800000|2023-12-06 05:00:00|9796|9779|9794|9751|9858|9857|9745|9744|6490203
1701925200000|2023-12-07 05:00:00|9805|9796|9931|9925|9965|9964|9791|9788|7584247
1702011600000|2023-12-08 05:00:00|9917|9881|10038|10028|10038|10036|9898|9881|7284422
1702270800000|2023-12-11 05:00:00|9980|9936|10099|10092|10122|10121|9941|9936|6461789
1702357200000|2023-12-12 05:00:00|10032|10016|10166|10139|10166|10164|9995|9993|4911455
1702443600000|2023-12-13 05:00:00|10140|10121|10238|10195|10268|10267|10091|10090|5462122
1702530000000|2023-12-14 05:00:00|10337|10299|10360|10341|10381|10380|10281|10280|6224924
1702616400000|2023-12-15 05:00:00|10361|10315|10254|10232|10477|10475|10242|10232|6988519
1702875600000|2023-12-18 05:00:00|10302|10274|10313|10297|10331|10330|10209|10207|3930387
1702962000000|2023-12-19 05:00:00|10330|10306|10393|10362|10398|10397|10310|10306|4427117
1703048400000|2023-12-20 05:00:00|10289|10250|10007|10000|10310|10308|9994|9993|7133594
1703134800000|2023-12-21 05:00:00|10150|10115|10271|10252|10272|10271|10128|10110|5318758
1703221200000|2023-12-22 05:00:00|10300|10291|10325|10308|10360|10359|10271|10270|3538916
1703566800000|2023-12-26 05:00:00|10362|10358|10451|10441|10496|10495|10362|10358|4074766
1703653200000|2023-12-27 05:00:00|10509|10498|10476|10467|10538|10536|10408|10406|3764248
1703739600000|2023-12-28 05:00:00|10505|10500|10477|10469|10552|10551|10471|10469|3407379
1703826000000|2023-12-29 05:00:00|10480|10472|10406|10395|10498|10496|10367|10366|3023004
1704171600000|2024-01-02 05:00:00|10249|10210|10154|10153|10264|10261|10060|10059|5850554
1704258000000|2024-01-03 05:00:00|10039|10008|10018|10016|10126|10124|9967|9966|4318816
1704344400000|2024-01-04 05:00:00|9954|9948|9924|9914|10044|10043|9916|9914|5144278
1704430800000|2024-01-05 05:00:00|9900|9893|9969|9954|10065|10064|9881|9879|4524946
1704690000000|2024-01-08 05:00:00|10069|10060|10235|10226|10280|10278|10050|10046|8663789
1704776400000|2024-01-09 05:00:00|10115|10079|10199|10157|10199|10196|10021|10020|5657904
1704862800000|2024-01-10 05:00:00|10290|10257|10087|10077|10290|10274|9999|9998|4726909
1704949200000|2024-01-11 05:00:00|10194|10155|10130|10122|10219|10216|9999|9998|4909663
1705035600000|2024-01-12 05:00:00|10096|10066|10131|10100|10238|10237|10087|10065|4379949
1705381200000|2024-01-16 05:00:00|10060|10052|10168|10166|10236|10235|10022|10017|7641949
1705467600000|2024-01-17 05:00:00|10096|10086|10300|10281|10333|10332|10001|10000|12832903
1705554000000|2024-01-18 05:00:00|11173|11120|11312|11291|11339|11338|10949|10947|41390870
1705640400000|2024-01-19 05:00:00|11345|11317|11427|11414|11515|11515|11104|11102|25884928
1705899600000|2024-01-22 05:00:00|11486|11456|11303|11300|11510|11509|11252|11251|12508086
1705986000000|2024-01-23 05:00:00|11378|11352|11413|11409|11462|11461|11317|11316|8824343
1706072400000|2024-01-24 05:00:00|11534|11520|11654|11649|11885|11884|11462|11460|16139466
1706158800000|2024-01-25 05:00:00|11820|11798|11672|11650|11884|11882|11648|11646|10788020
1706245200000|2024-01-26 05:00:00|11710|11675|11730|11715|11805|11804|11632|11627|7233362
1706504400000|2024-01-29 05:00:00|11726|11675|11703|11693|11789|11787|11576|11575|7401733
1706590800000|2024-01-30 05:00:00|11658|11605|11613|11603|11802|11801|11557|11556|6942489
1706677200000|2024-01-31 05:00:00|11361|11353|11293|11289|11476|11471|11288|11286|9305293
1706763600000|2024-02-01 05:00:00|11384|11366|11348|11338|11404|11403|11261|11260|5744552
1706850000000|2024-02-02 05:00:00|11491|11427|11582|11564|11596|11595|11394|11392|7148997
1707109200000|2024-02-05 05:00:00|11727|11709|11886|11876|11954|11953|11657|11654|9331912
1707195600000|2024-02-06 05:00:00|12017|12000|11941|11937|12099|12097|11828|11826|7755552
1707282000000|2024-02-07 05:00:00|12031|12000|12500|12498|12500|12499|12001|11998|12179241
1707368400000|2024-02-08 05:00:00|12716|12699|13379|13368|13477|13475|12612|12611|24767118
1707454800000|2024-02-09 05:00:00|13455|13442|13310|13306|13518|13515|13060|13057|12043554
1707714000000|2024-02-12 05:00:00|13327|13307|13052|13044|13354|13351|13027|13025|10709098
1707800400000|2024-02-13 05:00:00|12799|12739|12766|12750|12994|12991|12648|12646|10187656
1707886800000|2024-02-14 05:00:00|12980|12961|12926|12914|13080|13078|12797|12796|9079702
1707973200000|2024-02-15 05:00:00|13114|13078|12914|12901|13114|13089|12836|12834|7244075
1708059600000|2024-02-16 05:00:00|12740|12709|12679|12654|12867|12862|12582|12581|9264858
1708405200000|2024-02-20 05:00:00|12700|12660|12549|12530|12708|12705|12415|12413|7612024
1708491600000|2024-02-21 05:00:00|12450|12394|12535|12525|12538|12537|12295|12291|7241997
1708578000000|2024-02-22 05:00:00|13000|12944|12916|12898|13150|13147|12901|12898|11306162
1708664400000|2024-02-23 05:00:00|13059|13032|12964|12942|13102|13100|12774|12773|6972955
1708923600000|2024-02-26 05:00:00|13008|13000|13072|13060|13122|13120|12857|12855|6038961
1709010000000|2024-02-27 05:00:00|13099|13075|12886|12861|13197|13195|12862|12861|6194449
1709096400000|2024-02-28 05:00:00|12859|12833|12755|12738|12859|12857|12666|12663|4228754
1709182800000|2024-02-29 05:00:00|12803|12732|12869|12854|12920|12917|12717|12715|5994444
1709269200000|2024-03-01 05:00:00|13024|13011|13399|13395|13666|13664|13013|13008|17443639
1709528400000|2024-03-04 05:00:00|14000|13988|13833|13821|14200|14198|13769|13768|18455764
1709614800000|2024-03-05 05:00:00|13778|13710|13517|13466|13778|13710|13374|13372|9212289
1709701200000|2024-03-06 05:00:00|13892|13880|14174|14150|14403|14399|13866|13860|16095900
1709787600000|2024-03-07 05:00:00|14512|14490|14930|14913|15163|15159|14422|14413|24941175
1709874000000|2024-03-08 05:00:00|15402|15384|14654|14622|15843|15839|14495|14490|31280063
1710129600000|2024-03-11 04:00:00|14389|14314|13909|13899|14440|14431|13894|13893|19065899
1710216000000|2024-03-12 04:00:00|14517|14438|14457|14443|14670|14668|14059|14054|14137823
1710302400000|2024-03-13 04:00:00|14323|14300|14227|14207|14350|14321|14140|14133|7853430
1710388800000|2024-03-14 04:00:00|14260|14242|13996|13960|14311|14306|13904|13902|9920336
1710475200000|2024-03-15 04:00:00|13564|13528|13719|13684|13770|13769|13469|13461|12005767
1710734400000|2024-03-18 04:00:00|14040|14000|13685|13663|14156|14154|13662|13661|8711277
1710820800000|2024-03-19 04:00:00|13530|13529|13504|13478|13629|13619|13304|13303|11763494
1710907200000|2024-03-20 04:00:00|13684|13651|13707|13662|13734|13730|13503|13501|8380990
1710993600000|2024-03-21 04:00:00|14260|14250|13963|13928|14260|14257|13906|13904|11903487
1711080000000|2024-03-22 04:00:00|13970|13941|14071|14041|14134|14132|13912|13908|7133758
1711339200000|2024-03-25 04:00:00|14065|14009|14027|14021|14169|14168|13930|13926|6755827
1711425600000|2024-03-26 04:00:00|14108|14042|13894|13864|14108|14090|13865|13862|6928285
1711512000000|2024-03-27 04:00:00|13923|13886|13700|13663|13928|13927|13517|13515|9533258
1711598400000|2024-03-28 04:00:00|13597|13565|13614|13591|13680|13679|13548|13542|5679584
1711944000000|2024-04-01 04:00:00|13749|13711|14150|14134|14297|14295|13713|13702|10298559
1712030400000|2024-04-02 04:00:00|14043|14029|14038|14001|14105|14103|13941|13936|6279429
1712116800000|2024-04-03 04:00:00|13880|13860|14195|14194|14295|14292|13846|13836|6345848
1712203200000|2024-04-04 04:00:00|14415|14400|13976|13959|14678|14673|13945|13940|10718423
1712289600000|2024-04-05 04:00:00|14009|14000|14149|14039|14200|14199|13895|13890|5735782
1712548800000|2024-04-08 04:00:00|14544|14504|14283|14274|14600|14599|14276|14274|11905993
1712635200000|2024-04-09 04:00:00|14643|14636|14569|14483|14817|14814|14297|14294|13292748
1712721600000|2024-04-10 04:00:00|14664|14658|14628|14610|14843|14841|14529|14525|13527321
1712808000000|2024-04-11 04:00:00|14699|14680|14725|14657|14748|14747|14416|14411|8000649
1712894400000|2024-04-12 04:00:00|14529|14470|14266|14251|14540|14537|14217|14215|7942325
1713153600000|2024-04-15 04:00:00|14548|14480|14027|14006|14550|14542|13990|13987|8341254
1713240000000|2024-04-16 04:00:00|13792|13752|13993|13981|14055|14051|13707|13702|9402130
1713326400000|2024-04-17 04:00:00|14137|14102|13937|13840|14257|14253|13738|13735|13242272
1713412800000|2024-04-18 04:00:00|13290|13263|13231|13218|13513|13512|13035|13030|27892226
1713499200000|2024-04-19 04:00:00|13000|12974|12780|12751|13158|13150|12666|12662|20249053
1713758400000|2024-04-22 04:00:00|12678|12667|12985|12973|13069|13064|12580|12577|10869416
1713844800000|2024-04-23 04:00:00|13148|13127|13349|13345|13374|13371|13068|13065|8564647
1713931200000|2024-04-24 04:00:00|13638|13587|13301|13278|13641|13626|13154|13152|7973793
1714017600000|2024-04-25 04:00:00|13016|12987|13660|13653|13785|13783|12889|12884|12859048
1714104000000|2024-04-26 04:00:00|13697|13678|13869|13787|13875|13872|13597|13592|6143186
1714363200000|2024-04-29 04:00:00|13805|13800|13855|13848|13865|13864|13594|13591|7387818
1714449600000|2024-04-30 04:00:00|13804|13743|13743|13731|13970|13969|13727|13726|7332098
1714536000000|2024-05-01 04:00:00|13738|13716|13494|13491|13946|13943|13324|13320|7377536
1714622400000|2024-05-02 04:00:00|13559|13530|13630|13627|13675|13673|13323|13321|6054714
1714708800000|2024-05-03 04:00:00|13899|13883|14192|14143|14212|14211|13877|13870|9230058
1714968000000|2024-05-06 04:00:00|14081|14045|14282|14213|14283|14282|13983|13980|5573791
1715054400000|2024-05-07 04:00:00|14209|14172|14118|14106|14230|14229|14054|14051|6028718
1715140800000|2024-05-08 04:00:00|14111|14101|14366|14324|14426|14425|14088|14075|6992435
1715227200000|2024-05-09 04:00:00|14315|14270|14295|14260|14337|14334|14116|14112|4717022
1715313600000|2024-05-10 04:00:00|14760|14720|14924|14915|15050|15049|14698|14693|17811965
1715572800000|2024-05-13 04:00:00|14900|14801|14660|14628|14900|14844|14631|14628|5392021
1715659200000|2024-05-14 04:00:00|14650|14641|15217|15189|15217|15200|14630|14623|8772008
1715745600000|2024-05-15 04:00:00|15371|15290|15572|15518|15600|15599|15273|15268|9062271
1715832000000|2024-05-16 04:00:00|15459|15382|15224|15203|15510|15502|15222|15202|7330440
1715918400000|2024-05-17 04:00:00|15428|15364|15183|15150|15428|15386|15086|15084|5015964
1716177600000|2024-05-20 04:00:00|15186|15160|15365|15350|15424|15421|15084|15082|5096694
1716264000000|2024-05-21 04:00:00|15243|15231|15378|15344|15399|15398|15198|15195|5109189
1716350400000|2024-05-22 04:00:00|15608|15577|15639|15545|15724|15720|15457|15454|8419763
1716436800000|2024-05-23 04:00:00|15984|15902|15717|15678|16078|16076|15587|15584|14846625
1716523200000|2024-05-24 04:00:00|15725|15721|16003|15995|16068|16065|15675|15670|7584066
1716868800000|2024-05-28 04:00:00|15985|15968|15974|15936|16066|16038|15760|15759|9693442
1716955200000|2024-05-29 04:00:00|15675|15632|15434|15433|15689|15675|15324|15321|9821687
1717041600000|2024-05-30 04:00:00|15391|15325|15318|15283|15407|15402|15190|15187|6433973
1717128000000|2024-05-31 04:00:00|15156|15139|15124|15096|15254|15250|14782|14780|8859679
1717387200000|2024-06-03 04:00:00|15530|15477|15501|15489|15720|15712|15268|15264|7594935
1717473600000|2024-06-04 04:00:00|15356|15332|15259|15172|15380|15372|15101|15098|6965274
1717560000000|2024-06-05 04:00:00|15860|15801|16300|16259|16374|16370|15795|15794|16708553
1717646400000|2024-06-06 04:00:00|16458|16451|16221|16188|16472|16467|16041|16036|10010417
1717732800000|2024-06-07 04:00:00|16354|16353|16442|16416|16612|16609|16196|16195|10052360
1717992000000|2024-06-10 04:00:00|17286|13300|16829|16808|17286|16982|16245|13300|8858107
1718078400000|2024-06-11 04:00:00|16818|16708|16633|16559|16890|16890|16381|16378|8024190
1718164800000|2024-06-12 04:00:00|16950|16803|17490|17467|17608|17606|16904|16803|14606756
1718251200000|2024-06-13 04:00:00|17535|17511|17289|17275|17675|17565|17058|17050|10479127
1718337600000|2024-06-14 04:00:00|17375|17344|17258|17252|17395|17375|17047|17033|6135246
1718596800000|2024-06-17 04:00:00|17460|17060|17867|17840|17959|17948|17349|17060|12194297
1718683200000|2024-06-18 04:00:00|18120|17720|17949|17937|18487|18480|17868|17720|18448422
1718856000000|2024-06-20 04:00:00|18827|18578|17538|17510|18827|18578|17351|17350|19576811
1718942400000|2024-06-21 04:00:00|17710|17130|17445|17433|17749|17745|17227|17130|12788984
1719201600000|2024-06-24 04:00:00|17680|17180|16780|16775|17680|17405|16705|16700|13579105
1719288000000|2024-06-25 04:00:00|17098|16852|17300|17295|17399|17394|16840|16801|9088189
1719374400000|2024-06-26 04:00:00|17420|17406|17030|17020|17530|17500|17021|17005|8682585
1719460800000|2024-06-27 04:00:00|17465|17140|17250|17235|17550|17543|17116|17114|7436004
1719547200000|2024-06-28 04:00:00|17625|17230|17399|17389|17684|17680|17285|17230|7379366
1719806400000|2024-07-01 04:00:00|17440|17070|17280|17261|17550|17524|17048|17043|7540083
1719892800000|2024-07-02 04:00:00|17274|17060|17619|17600|17671|17669|17093|17060|7025206
1719979200000|2024-07-03 04:00:00|17700|17580|18220|18151|18250|18245|17625|17580|7796220
1720152000000|2024-07-05 04:00:00|18400|18393|18450|18441|18558|18553|18237|18229|7954530
1720411200000|2024-07-08 04:00:00|19040|18760|18838|18835|19280|19278|18516|18513|16768955
1720497600000|2024-07-09 04:00:00|18700|18500|18486|18474|18881|18870|18269|18268|14265549
1720584000000|2024-07-10 04:00:00|18860|18594|19154|19140|19154|19149|18671|18594|14070072
1720670400000|2024-07-11 04:00:00|19435|19302|18398|18368|19435|19387|18303|18301|14681905
1720756800000|2024-07-12 04:00:00|18460|18005|18749|18741|19038|19035|18245|18005|12521458
1721016000000|2024-07-15 04:00:00|18865|18716|18680|18665|19010|18998|18417|18408|10844395
1721102400000|2024-07-16 04:00:00|18808|18660|18400|18390|18959|18958|18263|18258|11070544
1721188800000|2024-07-17 04:00:00|18216|18160|17539|17533|18237|18185|17040|17037|31208158
1721275200000|2024-07-18 04:00:00|17990|17600|17290|17275|17990|17867|16457|16450|36505027
1721361600000|2024-07-19 04:00:00|16870|16869|16541|16533|17177|17164|16523|16521|14980934
1721620800000|2024-07-22 04:00:00|16250|15820|16935|16920|17088|17084|16200|15820|14145504
1721707200000|2024-07-23 04:00:00|17100|16892|16870|16826|17188|17163|16798|16795|7862223
1721793600000|2024-07-24 04:00:00|16758|16720|16130|16100|16900|16826|15959|15950|13221189
1721880000000|2024-07-25 04:00:00|15947|15900|16000|15930|16343|16339|15215|15211|17751503
1721966400000|2024-07-26 04:00:00|16340|15960|16152|16142|16460|16449|15920|15918|8895589
1722225600000|2024-07-29 04:00:00|16477|16280|15886|15876|16477|16420|15865|15863|8836030
1722312000000|2024-07-30 04:00:00|16337|16008|15948|15910|16337|16161|15160|15150|15012905
1722398400000|2024-07-31 04:00:00|16560|16002|16920|16898|16965|16962|16003|16002|12946275
1722484800000|2024-08-01 04:00:00|16761|16700|15838|15785|16771|16765|15686|15681|13755440
1722571200000|2024-08-02 04:00:00|15439|15300|15094|15080|15439|15381|14692|14689|20112955
1722830400000|2024-08-05 04:00:00|14041|14020|15077|15038|15080|15077|13115|13100|21625245
1722916800000|2024-08-06 04:00:00|15267|15232|15266|15245|15799|15790|14721|14700|16981921
1723003200000|2024-08-07 04:00:00|15758|15706|15350|15340|16266|16260|15240|15200|15902843
1723089600000|2024-08-08 04:00:00|15500|15366|16542|16520|16542|16536|15418|15359|12204520
1723176000000|2024-08-09 04:00:00|16840|16620|16687|16650|17050|17044|16327|16323|14457214
1723435200000|2024-08-12 04:00:00|16630|16468|16740|16701|16953|16951|16520|16468|9975036
1723521600000|2024-08-13 04:00:00|16886|16676|17215|17195|17255|17249|16638|16609|10197784
1723608000000|2024-08-14 04:00:00|17203|16840|16983|16950|17255|17251|16720|16718|7809082
1723694400000|2024-08-15 04:00:00|17150|16660|17355|17340|17545|17541|16880|16660|10281986
1723780800000|2024-08-16 04:00:00|17558|17451|17450|17440|17580|17525|17228|17220|6253748
1724040000000|2024-08-19 04:00:00|17640|17517|17500|17489|17650|17622|17113|17109|7802767
1724126400000|2024-08-20 04:00:00|17525|17255|17088|17055|17545|17538|16986|16982|7732808
1724212800000|2024-08-21 04:00:00|17078|16976|17133|17116|17309|17305|16934|16922|5831649
1724299200000|2024-08-22 04:00:00|17071|16980|16755|16734|17328|17325|16608|16604|7812441
1724385600000|2024-08-23 04:00:00|16988|16960|17121|17112|17329|17327|16796|16790|7730997
1724644800000|2024-08-26 04:00:00|17340|16907|16991|16990|17340|17103|16782|16780|6118275
1724731200000|2024-08-27 04:00:00|16907|16880|16958|16942|17070|17056|16505|16502|5850557
1724817600000|2024-08-28 04:00:00|17247|17216|16400|16350|17269|17250|16000|15956|7322022
1724904000000|2024-08-29 04:00:00|16625|16624|16960|16942|17335|17334|16578|16550|8892771
1724990400000|2024-08-30 04:00:00|17048|16775|17169|17166|17223|17222|16878|16775|5201932
1725336000000|2024-09-03 04:00:00|17080|16837|16035|16000|17100|17040|15976|15956|10774037
1725422400000|2024-09-04 04:00:00|15949|15900|16080|16074|16388|16387|15749|15700|6397541
1725508800000|2024-09-05 04:00:00|16420|16160|16250|16236|16463|16459|16010|16000|6078431
1725595200000|2024-09-06 04:00:00|16299|16201|15666|15651|16549|16541|15602|15600|8444062
1725854400000|2024-09-09 04:00:00|16290|15730|16362|16320|16378|16369|15858|15730|5938803
1725940800000|2024-09-10 04:00:00|16324|15812|16210|16200|16350|16306|15770|15765|7508842
1726027200000|2024-09-11 04:00:00|16375|16278|16938|16800|17055|17038|16143|16111|9173752
1726113600000|2024-09-12 04:00:00|17200|16997|17171|17133|17216|17214|16901|16900|8280563
1726200000000|2024-09-13 04:00:00|17220|17150|17255|17249|17480|17474|17148|17075|5723212
1726459200000|2024-09-16 04:00:00|17374|17274|16900|16868|17374|17320|16678|16674|7185913
1726545600000|2024-09-17 04:00:00|16930|16812|16726|16703|17075|17036|16637|16633|5362201
1726632000000|2024-09-18 04:00:00|16851|16755|16860|16836|17161|17157|16706|16700|6218927
1726718400000|2024-09-19 04:00:00|17098|17060|17618|17590|17779|17776|17075|17060|9799496
1726804800000|2024-09-20 04:00:00|17630|17600|17399|17391|17630|17600|17355|17331|8903289
1727064000000|2024-09-23 04:00:00|17425|17296|17425|17421|17541|17540|17353|17296|3598127
1727150400000|2024-09-24 04:00:00|17795|17649|18264|18262|18282|18278|17660|17649|9159873
1727236800000|2024-09-25 04:00:00|18145|18103|18470|18455|18500|18480|18017|18010|5445412
1727323200000|2024-09-26 04:00:00|18701|18490|18660|18651|18944|18928|18382|18375|10149965
1727409600000|2024-09-27 04:00:00|18488|18350|17784|17781|18600|18594|17742|17740|12230511
1727668800000|2024-09-30 04:00:00|17766|17545|17374|17350|17766|17740|17196|17193|9204038
1727755200000|2024-10-01 04:00:00|17605|17485|17150|17134|17625|17617|17082|17078|8092077
1727841600000|2024-10-02 04:00:00|17390|17323|17664|17650|17699|17695|17082|17078|7215692
1727928000000|2024-10-03 04:00:00|17640|17466|17970|17950|18080|18077|17433|17289|8575513
1728014400000|2024-10-04 04:00:00|19995|17238|18041|18031|19995|18150|17700|17238|6405390
1728273600000|2024-10-07 04:00:00|18473|18057|18400|18382|18499|18498|17979|17900|8458787
1728360000000|2024-10-08 04:00:00|18550|18353|18621|18580|18654|18650|18306|18300|5758317
1728446400000|2024-10-09 04:00:00|18787|18391|18740|18717|18801|18797|18228|18225|7570517
1728532800000|2024-10-10 04:00:00|18669|18555|18605|18581|18782|18724|18440|18435|4079391
1728619200000|2024-10-11 04:00:00|18850|18662|19088|19085|19150|19148|18743|18662|8309045
1728878400000|2024-10-14 04:00:00|19220|19131|19345|19325|19428|19422|19037|18966|7367364
1728964800000|2024-10-15 04:00:00|19611|19320|18847|18825|19611|19465|18426|18420|13892552
1729051200000|2024-10-16 04:00:00|18913|18887|18920|18910|19000|18999|18670|18663|12984863
1729137600000|2024-10-17 04:00:00|19666|19562|20590|20560|21260|21256|19666|19562|48332124
1729224000000|2024-10-18 04:00:00|20400|20166|20045|20040|20650|20634|20043|20030|13217278
1729483200000|2024-10-21 04:00:00|20600|19500|20175|20160|20600|20339|19915|19500|9884819
1729569600000|2024-10-22 04:00:00|20148|19908|19797|19775|20148|20035|19712|19710|7333799
1729656000000|2024-10-23 04:00:00|20000|19400|20100|20060|20314|20306|19602|19400|11942410
1729742400000|2024-10-24 04:00:00|20155|19679|19815|19812|20155|20117|19744|19679|6860218
1729828800000|2024-10-25 04:00:00|20136|19900|20353|20345|20523|20520|19900|19860|9766854
1730088000000|2024-10-28 04:00:00|20066|17040|19570|19567|20220|20138|19453|17040|12846430
1730174400000|2024-10-29 04:00:00|19501|19444|19732|19700|19880|19877|19329|19325|8440232
1730260800000|2024-10-30 04:00:00|19638|19600|19397|19348|19670|19609|19263|19260|6797473
1730347200000|2024-10-31 04:00:00|19300|19255|19180|19124|19400|19391|18768|18763|8369846
1730433600000|2024-11-01 04:00:00|19550|19313|19288|19256|19818|19815|19257|19250|8477230
1730696400000|2024-11-04 05:00:00|19810|19638|19156|19101|19810|19638|19063|19055|6594690
1730782800000|2024-11-05 05:00:00|20135|19301|19605|19535|20135|19830|19308|19290|6683260
1730869200000|2024-11-06 05:00:00|19935|19518|19300|19260|19935|19690|18855|18850|13641115
1730955600000|2024-11-07 05:00:00|19783|19377|20135|20134|20202|20199|19448|19377|10179978
1731042000000|2024-11-08 05:00:00|20500|20417|20140|20124|20680|20655|20005|20002|8605204
1731301200000|2024-11-11 05:00:00|20008|19583|19405|19356|20008|20002|19151|19149|11354095
1731387600000|2024-11-12 05:00:00|19338|18925|19160|19122|19400|19397|18912|18910|7556701
1731474000000|2024-11-13 05:00:00|19261|19013|18739|18706|19340|19332|18651|18650|9173557
1731560400000|2024-11-14 05:00:00|18960|18715|18858|18830|19266|19256|18750|18700|7887030
1731646800000|2024-11-15 05:00:00|19032|18782|18642|18636|19032|18966|18486|18480|5805609
1731906000000|2024-11-18 05:00:00|19400|15100|18775|18745|19400|18776|18326|15100|6610473
1731992400000|2024-11-19 05:00:00|19158|18907|19085|19063|19158|19077|18803|18801|5889330
1732078800000|2024-11-20 05:00:00|18828|18612|18770|18710|18980|18956|18407|18406|7531398
1732165200000|2024-11-21 05:00:00|18649|18600|19100|19052|19230|19222|18400|18360|9825775
1732251600000|2024-11-22 05:00:00|19400|19330|19019|19013|19400|19359|18944|18942|5097398
1732510800000|2024-11-25 05:00:00|18788|18543|18425|18410|19000|18980|18376|18371|9432301
1732597200000|2024-11-26 05:00:00|18284|18112|18380|18351|18591|18587|18211|18112|5996489
1732683600000|2024-11-27 05:00:00|18272|18100|18135|18111|18325|18319|17806|17802|6337536
1732856400000|2024-11-29 05:00:00|18198|17920|18486|18466|18696|18694|18120|17920|5063384
1733115600000|2024-12-02 05:00:00|18808|18786|19424|19380|19529|19527|18750|18737|11427385
1733202000000|2024-12-03 05:00:00|19673|19420|19959|19889|19961|19952|19265|19260|6629409
1733288400000|2024-12-04 05:00:00|20033|19973|20078|20070|20260|20256|19832|19825|8001478
1733374800000|2024-12-05 05:00:00|20001|19989|20410|20368|20564|20559|20001|19989|7330317
1733461200000|2024-12-06 05:00:00|20234|20012|20251|20227|20350|20329|19999|19993|6343873
1733720400000|2024-12-09 05:00:00|20547|20288|19920|19905|20547|20345|19900|19881|5416038
1733806800000|2024-12-10 05:00:00|20065|19842|19283|19228|20065|19986|19040|19037|9177022
1733893200000|2024-12-11 05:00:00|19204|18953|19512|19485|19598|19596|19204|18953|5511950
1733979600000|2024-12-12 05:00:00|19895|19637|19433|19425|19895|19637|19102|19085|5062970
1734066000000|2024-12-13 05:00:00|19555|19369|20077|20070|20254|20248|19464|19369|12537180
1734325200000|2024-12-16 05:00:00|20260|20252|20240|20230|20550|20545|20091|20083|9677368
1734411600000|2024-12-17 05:00:00|20129|20050|20062|20008|20250|20230|19752|19746|7007049
1734498000000|2024-12-18 05:00:00|20258|20250|19720|19680|20525|20518|19400|19336|9806207
1734584400000|2024-12-19 05:00:00|19670|19414|19430|19401|19924|19903|19401|19392|6862669
1734670800000|2024-12-20 05:00:00|19234|19100|19765|19735|19810|19806|18920|18910|7307457
1734930000000|2024-12-23 05:00:00|20040|19900|20790|20736|20805|20799|19872|19838|12291389
1735016400000|2024-12-24 05:00:00|20722|20721|20665|20623|20722|20721|20471|20455|4754295
1735189200000|2024-12-26 05:00:00|20505|20147|20349|20308|20816|20812|20274|20147|4646140
1735275600000|2024-12-27 05:00:00|20613|20355|20184|20174|20613|20490|19909|19904|7088122
1735534800000|2024-12-30 05:00:00|20399|20144|20044|20011|20399|20244|19856|19841|4805068
1735621200000|2024-12-31 05:00:00|20029|19980|19788|19760|20178|20160|19737|19725|3289995
1735794000000|2025-01-02 05:00:00|19750|19464|20236|20158|20377|20373|19625|19464|7509716
1735880400000|2025-01-03 05:00:00|20277|20020|20850|20822|20885|20879|20234|20020|6834198
1736139600000|2025-01-06 05:00:00|21400|21310|22120|22082|22220|22219|21394|21310|16250639
1736226000000|2025-01-07 05:00:00|22147|21724|21298|21260|22148|22119|21134|21111|11613571
1736312400000|2025-01-08 05:00:00|21034|20865|20670|20655|21293|21252|20596|20588|8866626
1736485200000|2025-01-10 05:00:00|22700|21132|20799|20789|22700|21224|20328|20323|9235400
1736744400000|2025-01-13 05:00:00|20580|20211|20360|20305|20580|20445|19973|19970|11180422
1736830800000|2025-01-14 05:00:00|20564|20550|20225|20224|20628|20616|19861|19850|9478927
1736917200000|2025-01-15 05:00:00|19802|19722|20945|20918|20973|20970|19802|19722|11510592
1737003600000|2025-01-16 05:00:00|22200|21110|21433|21414|22222|22200|21330|21110|27160439
1737090000000|2025-01-17 05:00:00|21258|21164|21126|21108|21642|21617|21107|21100|12528992
1737435600000|2025-01-21 05:00:00|21401|21135|22025|21930|22040|22020|21212|21135|12472687
1737522000000|2025-01-22 05:00:00|22385|21880|22269|22230|22543|22539|21939|21880|11674135
1737608400000|2025-01-23 05:00:00|22588|22164|22430|22416|22588|22475|21953|21941|6143982
1737694800000|2025-01-24 05:00:00|22728|22287|22250|22230|22768|22758|22098|22096|9513554
1737954000000|2025-01-27 05:00:00|20850|19756|19350|19340|21188|20900|18767|18766|48588351
1738040400000|2025-01-28 05:00:00|19307|19181|20130|20109|20330|20300|19247|19181|22274344
1738126800000|2025-01-29 05:00:00|20451|20157|20416|20370|20680|20670|19979|19975|10484277
1738213200000|2025-01-30 05:00:00|20538|20443|20875|20860|20965|20955|20375|20326|8419440
1738299600000|2025-01-31 05:00:00|21059|20760|20867|20845|21500|21499|20820|20760|10082894
1738558800000|2025-02-03 05:00:00|20388|18000|20340|20310|20500|20492|19801|18000|12359729
1738645200000|2025-02-04 05:00:00|20585|20020|20470|20425|20640|20613|20210|20020|8613992
1738731600000|2025-02-05 05:00:00|20615|20437|20890|20866|21048|21045|20368|20358|6562266
1738818000000|2025-02-06 05:00:00|20880|20869|21118|21050|21161|21150|20709|20700|5488182
1738904400000|2025-02-07 05:00:00|21249|20993|20642|20620|21338|21320|20577|20572|7533127
1739163600000|2025-02-10 05:00:00|20971|20492|20788|20770|21057|21050|20655|20492|5942533
1739250000000|2025-02-11 05:00:00|20703|20486|20915|20891|20985|20982|20481|20450|5336632
1739336400000|2025-02-12 05:00:00|20914|20649|20700|20695|20914|20887|20304|20301|4907896
1739422800000|2025-02-13 05:00:00|20599|20125|20128|20100|20599|20440|19930|19923|10442563
1739509200000|2025-02-14 05:00:00|19999|19494|20447|20432|20625|20623|19751|19494|15686883
1739854800000|2025-02-18 05:00:00|20797|20630|20250|20230|20797|20649|20056|20052|8352204
1739941200000|2025-02-19 05:00:00|20330|20073|20095|20052|20395|20320|20004|20002|8555896
1740027600000|2025-02-20 05:00:00|20251|19995|19998|19964|20251|20186|19763|19760|6747989
1740114000000|2025-02-21 05:00:00|20296|20102|19832|19811|20296|20266|19604|19600|7289431
1740373200000|2025-02-24 05:00:00|19981|19638|19220|19200|20000|19869|19125|19113|9249406
1740459600000|2025-02-25 05:00:00|19093|18684|19069|19059|19361|19350|18749|18684|14334603
1740546000000|2025-02-26 05:00:00|19339|19057|19446|19390|19728|19719|19118|19057|8974199
1740632400000|2025-02-27 05:00:00|19294|19196|18200|18190|19627|19600|18109|18100|15152084
1740718800000|2025-02-28 05:00:00|18310|18100|18010|18000|18310|18225|17557|17552|18131148
1740978000000|2025-03-03 05:00:00|18290|17748|17445|17400|18296|18263|17112|17105|25937922
1741064400000|2025-03-04 05:00:00|17910|17220|18167|18143|18360|18355|17266|17220|19950123
1741150800000|2025-03-05 05:00:00|18582|18182|18346|18326|18582|18471|18075|18071|10742797
1741237200000|2025-03-06 05:00:00|18220|18000|17799|17776|18238|18150|17550|17510|12274551
1741323600000|2025-03-07 05:00:00|17801|17570|17711|17660|17948|17931|17104|17101|10408563
1741579200000|2025-03-10 04:00:00|18020|17360|16875|16840|18020|17800|16794|16790|11757897
1741665600000|2025-03-11 04:00:00|18320|16660|17200|17140|18320|17333|16815|16660|9895421
1741752000000|2025-03-12 04:00:00|17340|17110|17739|17722|17816|17809|17200|17110|8908249
1741838400000|2025-03-13 04:00:00|17380|16540|17210|17200|17389|17382|17051|16540|8949810
1741924800000|2025-03-14 04:00:00|17071|16844|17382|17369|17437|17434|17071|16844|6508366
1742184000000|2025-03-17 04:00:00|17443|17120|17650|17610|17717|17715|17357|17120|5804768
1742270400000|2025-03-18 04:00:00|17511|17312|17278|17235|17600|17580|17046|17041|5552870
1742356800000|2025-03-19 04:00:00|17400|16830|17448|17445|17573|17570|17055|16830|5691877
1742443200000|2025-03-20 04:00:00|17781|17611|17719|17708|17868|17865|17430|17423|6785907
1742529600000|2025-03-21 04:00:00|17486|17316|17728|17660|17730|17725|17383|17316|4070582
1742788800000|2025-03-24 04:00:00|17750|17588|18142|18140|18295|18292|17750|17588|6903583
1742875200000|2025-03-25 04:00:00|18500|17740|18150|18100|18500|18272|17982|17740|4890469
1742961600000|2025-03-26 04:00:00|18027|17856|17299|17281|18045|17988|17147|17145|9096829
1743048000000|2025-03-27 04:00:00|17223|17055|16820|16810|17223|17167|16757|16755|10386407
1743134400000|2025-03-28 04:00:00|16988|16836|16513|16496|16988|16867|16407|16405|8898852
1743393600000|2025-03-31 04:00:00|16317|16038|16500|16485|16631|16610|15977|15971|11205924
1743480000000|2025-04-01 04:00:00|16888|16442|16895|16876|16928|16919|16516|16442|5738691
1743566400000|2025-04-02 04:00:00|16892|16587|15990|15983|17258|17236|15950|15931|6830132
1743652800000|2025-04-03 04:00:00|16438|16159|15819|15800|16438|16424|15724|15715|17708506
1743739200000|2025-04-04 04:00:00|18000|15528|14599|14590|18000|15801|14490|14484|22160695
1743998400000|2025-04-07 04:00:00|13135|11553|14720|14700|15390|15368|13099|11553|30000155
1744084800000|2025-04-08 04:00:00|14997|14687|13900|13855|15324|15310|13815|13800|20180451
1744171200000|2025-04-09 04:00:00|14293|14012|15870|15858|16065|16058|13714|13691|31041048
1744257600000|2025-04-10 04:00:00|16681|15550|15100|15000|16681|16104|14694|14690|16570808
1744344000000|2025-04-11 04:00:00|15954|15461|15863|15854|15954|15900|15332|15325|11409532
1744603200000|2025-04-14 04:00:00|15900|15637|15450|15440|16000|15990|15408|15403|11867116
1744689600000|2025-04-15 04:00:00|17500|15000|15425|15380|17500|15821|15160|15000|8923117
1744776000000|2025-04-16 04:00:00|15290|15016|15235|15190|15420|15410|14853|14850|15160460
1744862400000|2025-04-17 04:00:00|16046|15850|15215|15214|16046|15940|15148|15143|17278139
1745208000000|2025-04-21 04:00:00|14983|12000|14893|14889|15033|15022|14586|12000|8713517
1745294400000|2025-04-22 04:00:00|14730|14729|15490|15482|15550|15540|14730|14725|7601912
1745380800000|2025-04-23 04:00:00|15897|15725|15744|15720|16038|16028|15601|15600|10463615
1745467200000|2025-04-24 04:00:00|15844|15563|16500|16499|16500|16499|15503|15500|11561348
1745553600000|2025-04-25 04:00:00|16588|16367|16510|16500|16593|16588|16123|16116|9380693
1745812800000|2025-04-28 04:00:00|16583|16448|16280|16240|16583|16530|16052|16050|6592820
1745899200000|2025-04-29 04:00:00|16583|16272|16433|16388|16603|16599|16317|16272|6959279
1745985600000|2025-04-30 04:00:00|16648|16535|17120|17100|17165|17160|16180|16175|6698730
1746072000000|2025-05-01 04:00:00|17388|16921|17140|17121|17478|17475|17050|16921|15759524
1746158400000|2025-05-02 04:00:00|17990|17548|17960|17915|18066|18063|17650|17517|13782045
1746417600000|2025-05-05 04:00:00|18542|18204|17600|17581|18542|18294|17479|17460|9854882
1746504000000|2025-05-06 04:00:00|17886|17500|17448|17440|17886|17522|17059|17057|9055413
1746590400000|2025-05-07 04:00:00|17460|17300|17481|17431|17598|17594|17137|17135|6280339
1746676800000|2025-05-08 04:00:00|17500|17490|17560|17525|17746|17742|17372|17366|6638163
1746763200000|2025-05-09 04:00:00|18228|17846|17679|17665|18228|18041|17651|17620|7113020
1747022400000|2025-05-12 04:00:00|20000|18264|18710|18706|20000|18915|18100|18090|14313702
1747108800000|2025-05-13 04:00:00|18647|18434|19450|19425|19450|19448|18447|18403|12197301
1747195200000|2025-05-14 04:00:00|20000|19317|19450|19386|20000|19619|19320|19301|7585272
1747281600000|2025-05-15 04:00:00|20500|19196|19430|19394|20500|19445|19115|19100|6218502
1747368000000|2025-05-16 04:00:00|20500|19275|19397|19321|20500|19550|19261|19254|4097141
1747627200000|2025-05-19 04:00:00|19195|18791|19350|19333|19356|19350|18846|18791|5910945
1747713600000|2025-05-20 04:00:00|19230|18800|19325|19296|19380|19361|19081|18800|3950483
1747800000000|2025-05-21 04:00:00|20500|19200|19115|19103|20500|19526|19056|19053|4259028
1747886400000|2025-05-22 04:00:00|20500|18620|19589|19576|20500|19678|18900|18620|7280339
1747972800000|2025-05-23 04:00:00|19590|19303|19179|19125|19590|19567|19008|19003|5709014
1748318400000|2025-05-27 04:00:00|22400|19255|19800|19780|22400|19830|19290|19255|7381248
1748404800000|2025-05-28 04:00:00|19710|19392|20090|19981|20100|20091|19551|19392|6122885
1748491200000|2025-05-29 04:00:00|20060|19779|19650|19611|20060|20005|19614|19608|6758999
1748577600000|2025-05-30 04:00:00|20357|17100|19319|19301|20357|19641|19060|17100|5874409
1748836800000|2025-06-02 04:00:00|19413|18990|19530|19521|19590|19565|19129|18990|4596431
1748923200000|2025-06-03 04:00:00|19640|19280|19770|19732|19823|19815|19348|19280|5720974
1749009600000|2025-06-04 04:00:00|20679|19950|20270|20251|20679|20402|19998|19950|8341736
1749096000000|2025-06-05 04:00:00|20679|19837|20180|20160|20679|20575|20120|19837|7116025
1749182400000|2025-06-06 04:00:00|20679|19350|20567|20545|20679|20627|20262|19350|5061180
1749441600000|2025-06-09 04:00:00|20679|17200|20750|20735|20929|20927|20591|17200|6380785
1749528000000|2025-06-10 04:00:00|22020|21114|21269|21260|22020|21322|20999|20900|9052117
1749614400000|2025-06-11 04:00:00|22000|19350|21411|21384|22000|21741|21297|19350|8152817
1749700800000|2025-06-12 04:00:00|21960|21010|21460|21454|21960|21587|21194|21010|6130988
1749787200000|2025-06-13 04:00:00|22500|19837|21109|21078|22500|21324|20917|19837|5943512
1750046400000|2025-06-16 04:00:00|22800|19350|21378|21360|22800|21758|21164|19350|5887921
1750132800000|2025-06-17 04:00:00|21800|20456|21330|21325|21800|21590|21327|20456|4048206
1750219200000|2025-06-18 04:00:00|22500|21600|21375|21357|22500|21630|21294|21288|4253408
1750392000000|2025-06-20 04:00:00|21921|21470|20983|20960|21921|21554|20816|20814|9012685
1750651200000|2025-06-23 04:00:00|21921|19350|21288|21266|21921|21279|20598|19350|4748251
1750737600000|2025-06-24 04:00:00|21921|19350|22005|21975|22040|22035|21397|19350|7902868
1750824000000|2025-06-25 04:00:00|22338|21740|22330|22253|22394|22385|21995|21740|5594378
1750910400000|2025-06-26 04:00:00|22818|22332|22433|22412|22818|22521|22274|22267|5059003
1750996800000|2025-06-27 04:00:00|22824|22517|22850|22845|22889|22887|22410|22402|6453192
1751256000000|2025-06-30 04:00:00|22780|19350|22640|22606|22816|22815|22481|19350|5365891
1751342400000|2025-07-01 04:00:00|23093|22650|22459|22420|23093|22878|22121|22117|6201970
1751428800000|2025-07-02 04:00:00|23093|22561|23380|23341|23384|23381|22406|22401|7433091
1751515200000|2025-07-03 04:00:00|23360|21771|23506|23499|23760|23757|23265|21771|4357917
1751860800000|2025-07-07 04:00:00|23823|21771|22895|22876|23823|23287|22745|21771|8102043
1751947200000|2025-07-08 04:00:00|23723|21771|22815|22800|23723|23002|22754|21771|4646480
1752033600000|2025-07-09 04:00:00|23723|22801|23279|23201|23723|23325|22961|22801|5805236
1752120000000|2025-07-10 04:00:00|23723|22005|23076|23070|23723|23579|22780|22005|7995791
1752206400000|2025-07-11 04:00:00|23807|21771|23057|23042|23807|23226|22915|21771|4860989
1752465600000|2025-07-14 04:00:00|23500|19350|22888|22873|23500|23040|22638|19350|6992925
1752552000000|2025-07-15 04:00:00|23807|23110|23670|23623|23807|23769|23300|23110|9474871
1752638400000|2025-07-16 04:00:00|23823|21771|23828|23808|23868|23856|23420|21771|9033626
1752724800000|2025-07-17 04:00:00|26800|19350|24550|24530|26800|24910|24141|19350|18493809
1752811200000|2025-07-18 04:00:00|24343|23867|24045|24000|24598|24575|23872|23867|9659163
1753070400000|2025-07-21 04:00:00|25700|23867|23915|23881|25700|24234|23855|23850|7609309
1753156800000|2025-07-22 04:00:00|26900|23800|23570|23520|26900|23850|23178|23173|7528444
1753243200000|2025-07-23 04:00:00|26900|22777|24220|24180|26900|24255|23642|22777|6167902
1753329600000|2025-07-24 04:00:00|26900|22777|24350|24340|26900|24400|23804|22777|5341793
1753416000000|2025-07-25 04:00:00|24184|19350|24540|24532|24625|24623|24062|19350|6984106
1753675200000|2025-07-28 04:00:00|26900|19350|24280|24225|26900|24519|24111|19350|6956923
1753761600000|2025-07-29 04:00:00|24500|19350|24126|24066|24500|24395|23984|19350|5811291
1753848000000|2025-07-30 04:00:00|24500|19350|24542|24500|24546|24534|24127|19350|4241973
1753934400000|2025-07-31 04:00:00|25088|24370|24030|24002|25088|24722|23982|23980|8503138
1754020800000|2025-08-01 04:00:00|24120|19350|23521|23500|24120|23765|23186|19350|7874904
1754280000000|2025-08-04 04:00:00|23740|23521|23919|23895|23945|23899|23588|23521|3800862
1754366400000|2025-08-05 04:00:00|24600|23200|23160|23148|24600|24012|23020|23016|7373766
1754452800000|2025-08-06 04:00:00|24724|19350|23753|23751|24724|24053|22777|19350|5961487
1754539200000|2025-08-07 04:00:00|24600|24005|24360|24352|24785|24782|24084|24005|11872186
1754625600000|2025-08-08 04:00:00|24777|19350|24200|24166|24777|24368|23900|19350|6258367
1754884800000|2025-08-11 04:00:00|24900|19350|24250|24216|24900|24535|24050|19350|5058907
1754971200000|2025-08-12 04:00:00|25000|19350|24428|24372|25000|24475|24175|19350|4324463
1755057600000|2025-08-13 04:00:00|24777|24420|24260|24174|24777|24640|23996|23994|4727120
1755144000000|2025-08-14 04:00:00|24150|19350|24030|23986|24189|24140|23688|19350|6548413
1755230400000|2025-08-15 04:00:00|25064|23900|23899|23870|25064|24078|23733|23723|3747246
1755489600000|2025-08-18 04:00:00|25000|23840|24129|24091|25000|24279|23820|23800|3398902
1755576000000|2025-08-19 04:00:00|25000|19350|23270|23269|25000|24091|23251|19350|7958510
1755662400000|2025-08-20 04:00:00|23100|19350|22949|22912|23100|23064|22377|19350|10294555
1755748800000|2025-08-21 04:00:00|23456|19350|22785|22760|23456|23033|22627|19350|4149095
1755835200000|2025-08-22 04:00:00|25613|19350|23400|23343|25613|23443|22625|19350|6086324
1756094400000|2025-08-25 04:00:00|25000|23477|23604|23588|25000|23727|23245|23224|4536153
1756180800000|2025-08-26 04:00:00|25000|23400|23945|23900|25000|23912|23580|23400|4086067
1756267200000|2025-08-27 04:00:00|24120|23720|23550|23540|24120|23951|23477|23450|4257727
1756353600000|2025-08-28 04:00:00|23650|23585|23865|23817|24066|24060|23480|22500|4925173
1756440000000|2025-08-29 04:00:00|23750|23220|23105|23100|23750|23700|23059|23055|7797211
1756785600000|2025-09-02 04:00:00|23200|22967|22812|22800|23200|23150|21310|21288|8418221
1756872000000|2025-09-03 04:00:00|24800|22960|23157|23120|24800|23241|22859|22855|3971942
1756958400000|2025-09-04 04:00:00|28453|21557|23600|23546|28453|23580|23045|21557|3320984
1757044800000|2025-09-05 04:00:00|25000|23445|24347|24331|25000|24449|23610|23445|8299947
1757217600000|2025-09-07 04:00:00|24220|24101|24314|24310|24497|24450|24220|24101|0
1757304000000|2025-09-08 04:00:00|24312|24303|24638|24637|24787|24781|24160|22700|9284450
1757390400000|2025-09-09 04:00:00|24637|24635|25482|25464|25500|25498|24520|22700|8655833
1757476800000|2025-09-10 04:00:00|25481|25463|26176|26151|26459|26458|25432|25300|11427131
1757563200000|2025-09-11 04:00:00|26178|26152|25941|25935|26178|26175|25827|25810|6087296
1757649600000|2025-09-12 04:00:00|25943|25938|25969|25920|27500|26090|25840|25830|4263685
1757822400000|2025-09-14 04:00:00|25932|25547|25960|25951|26000|25993|25887|25547|0
1757908800000|2025-09-15 04:00:00|25945|25950|26458|26401|27500|26460|25840|21657|5464433
1757995200000|2025-09-16 04:00:00|26457|26400|26259|26230|27500|26630|26064|26060|6430492
1758081600000|2025-09-17 04:00:00|26260|26240|26428|26411|27500|26510|25979|25657|5986685
1758168000000|2025-09-18 04:00:00|26424|26412|26616|26601|30000|27100|25377|25365|11536686
1758254400000|2025-09-19 04:00:00|26624|26600|26485|26430|26828|26707|26286|25820|7425508
1758427200000|2025-09-21 04:00:00|26460|26412|26738|26737|26757|26748|26416|26402|0
1758513600000|2025-09-22 04:00:00|26740|26735|27680|27660|27830|27813|26551|26501|9432343
1758600000000|2025-09-23 04:00:00|27679|27641|27870|27851|28600|28599|27625|27520|11432388
1758686400000|2025-09-24 04:00:00|27877|27850|27799|27791|28255|28201|27682|27670|6159472
1758772800000|2025-09-25 04:00:00|27800|27795|27264|27229|27850|27815|27023|27018|7774504
1758859200000|2025-09-26 04:00:00|27260|27220|27305|27251|27575|27547|27063|27057|6412351
1759032000000|2025-09-28 04:00:00|27335|27301|27444|27420|27545|27544|27260|27233|0
1759118400000|2025-09-29 04:00:00|27401|27421|27384|27378|28685|27984|27223|25365|4888812
1759204800000|2025-09-30 04:00:00|27385|27376|28025|27962|28300|28294|27336|27300|4714347
1759291200000|2025-10-01 04:00:00|28019|27961|29119|29066|29173|29168|27682|27600|9570894
1759377600000|2025-10-02 04:00:00|29100|29067|29229|29194|29689|29668|28710|28703|6320630
1759464000000|2025-10-03 04:00:00|29230|29195|29160|29135|29840|29605|29058|29045|6470767
1759636800000|2025-10-05 04:00:00|29399|29350|29549|29530|29585|29584|29231|29218|0
1759723200000|2025-10-06 04:00:00|29559|29527|30679|30661|32500|30724|29422|25474|9943067
1759809600000|2025-10-07 04:00:00|30680|30679|29629|29601|31250|30830|29336|29325|8232648
1759896000000|2025-10-08 04:00:00|29634|29620|30600|30551|31100|30637|29270|29123|8277754
1759982400000|2025-10-09 04:00:00|30475|30470|30120|30105|30750|30745|29742|29740|6619213
1760068800000|2025-10-10 04:00:00|30105|30100|27890|27850|30200|30197|27800|27763|14223943