927864000000|1999-05-28 04:00:00|1666.389586|1666.389586|1654.670953|1654.670953|1675.764492|1675.764492|1642.95232|1642.95232|277069
928209600000|1999-06-01 04:00:00|1673.420766|1673.420766|1661.702133|1661.702133|1678.108219|1678.108219|1649.9835|1649.9835|252802
928296000000|1999-06-02 04:00:00|1662.873996|1662.873996|1685.139398|1685.139398|1694.514305|1694.514305|1631.233688|1631.233688|940809
928382400000|1999-06-03 04:00:00|1696.858031|1696.858031|1692.170578|1692.170578|1701.545484|1701.545484|1671.077039|1671.077039|1403214
928468800000|1999-06-04 04:00:00|1696.858031|1696.858031|1743.732563|1743.732563|1753.107469|1753.107469|1694.514305|1694.514305|1255479
928728000000|1999-06-07 04:00:00|1710.920391|1710.920391|1741.388836|1741.388836|1753.107469|1753.107469|1710.920391|1710.920391|2239222
928814400000|1999-06-08 04:00:00|1757.794922|1757.794922|1767.169828|1767.169828|1790.607094|1790.607094|1757.794922|1757.794922|950942
928900800000|1999-06-09 04:00:00|1778.888461|1778.888461|1846.856531|1846.856531|1865.606344|1865.606344|1778.888461|1778.888461|4366176
928987200000|1999-06-10 04:00:00|1853.887711|1853.887711|1945.293047|1945.293047|1957.01168|1957.01168|1853.887711|1853.887711|6028060
929073600000|1999-06-11 04:00:00|1945.293047|1945.293047|1924.199508|1924.199508|1949.9805|1949.9805|1900.762242|1900.762242|3299766
929332800000|1999-06-14 04:00:00|1978.105219|1978.105219|1987.480125|1987.480125|2015.604844|2015.604844|1947.636773|1947.636773|3844571
929419200000|1999-06-15 04:00:00|1994.511305|1994.511305|2010.917391|2010.917391|2083.572914|2083.572914|1987.480125|1987.480125|3328033
929505600000|1999-06-16 04:00:00|2062.479375|2062.479375|2128.103719|2128.103719|2137.478625|2137.478625|2053.104469|2053.104469|3028563
929592000000|1999-06-17 04:00:00|2099.979|2099.979|2130.447445|2130.447445|2142.166078|2142.166078|2095.291547|2095.291547|3094430
929678400000|1999-06-18 04:00:00|2121.072539|2121.072539|2116.385086|2116.385086|2132.791172|2132.791172|2090.604094|2090.604094|3037630
929937600000|1999-06-21 04:00:00|2146.853531|2146.853531|2200.759242|2200.759242|2200.759242|2200.759242|2137.478625|2137.478625|1174411
930024000000|1999-06-22 04:00:00|2118.728813|2118.728813|2088.260367|2088.260367|2170.290797|2170.290797|2085.916641|2085.916641|2495491
930110400000|1999-06-23 04:00:00|2041.385836|2041.385836|2053.104469|2053.104469|2071.854281|2071.854281|2010.917391|2010.917391|1158944
930196800000|1999-06-24 04:00:00|2067.166828|2067.166828|2062.479375|2062.479375|2170.290797|2170.290797|2039.042109|2039.042109|1892285
930283200000|1999-06-25 04:00:00|2081.229188|2081.229188|2090.604094|2090.604094|2123.416266|2123.416266|2081.229188|2081.229188|711740
930542400000|1999-06-28 04:00:00|2071.854281|2071.854281|2050.760742|2050.760742|2090.604094|2090.604094|2048.417016|2048.417016|1180011
930628800000|1999-06-29 04:00:00|2067.166828|2067.166828|2128.103719|2128.103719|2144.509805|2144.509805|2067.166828|2067.166828|1601882
930715200000|1999-06-30 04:00:00|2146.853531|2146.853531|2226.540234|2226.540234|2228.883961|2228.883961|2146.853531|2146.853531|2170955
930801600000|1999-07-01 04:00:00|2254.664953|2254.664953|2301.539484|2301.539484|2313.258117|2313.258117|2217.165328|2217.165328|2788561
930888000000|1999-07-02 04:00:00|2315.601844|2315.601844|2296.852031|2296.852031|2320.289297|2320.289297|2287.477125|2287.477125|812808
931233600000|1999-07-06 04:00:00|2221.852781|2221.852781|2282.789672|2282.789672|2306.226938|2306.226938|2221.852781|2221.852781|2809361
931320000000|1999-07-07 04:00:00|2273.414766|2273.414766|2259.352406|2259.352406|2282.789672|2282.789672|2240.602594|2240.602594|1827484
931406400000|1999-07-08 04:00:00|2212.477875|2212.477875|2296.852031|2296.852031|2310.914391|2310.914391|2210.134148|2210.134148|1673083
931492800000|1999-07-09 04:00:00|2322.633023|2322.633023|2329.664203|2329.664203|2339.039109|2339.039109|2296.852031|2296.852031|835208
931752000000|1999-07-12 04:00:00|2324.97675|2324.97675|2315.601844|2315.601844|2343.726562|2343.726562|2275.758492|2275.758492|2240822
931838400000|1999-07-13 04:00:00|2299.195758|2299.195758|2278.102219|2278.102219|2299.195758|2299.195758|2254.664953|2254.664953|723473
931924800000|1999-07-14 04:00:00|2268.727313|2268.727313|2385.913641|2385.913641|2399.976|2399.976|2268.727313|2268.727313|3800571
932011200000|1999-07-15 04:00:00|2474.97525|2474.97525|2456.225438|2456.225438|2512.474875|2512.474875|2446.850531|2446.850531|1989619
932097600000|1999-07-16 04:00:00|2479.662703|2479.662703|2587.474125|2587.474125|2610.911391|2610.911391|2465.600344|2465.600344|5646189
932356800000|1999-07-19 04:00:00|2559.349406|2559.349406|2540.599594|2540.599594|2596.849031|2596.849031|2521.849781|2521.849781|2783494
932443200000|1999-07-20 04:00:00|2418.725813|2418.725813|2310.914391|2310.914391|2423.413266|2423.413266|2310.914391|2310.914391|3997106
932529600000|1999-07-21 04:00:00|2249.9775|2249.9775|2249.9775|2249.9775|2315.601844|2315.601844|2221.852781|2221.852781|5285386
932616000000|1999-07-22 04:00:00|2203.102969|2203.102969|2189.040609|2189.040609|2207.790422|2207.790422|2165.603344|2165.603344|2690693
932702400000|1999-07-23 04:00:00|2203.102969|2203.102969|2179.665703|2179.665703|2212.477875|2212.477875|2156.228438|2156.228438|2253089
932961600000|1999-07-26 04:00:00|2142.166078|2142.166078|2130.447445|2130.447445|2149.197258|2149.197258|2114.041359|2114.041359|1507748
933048000000|1999-07-27 04:00:00|2207.790422|2207.790422|2242.94632|2242.94632|2245.290047|2245.290047|2170.290797|2170.290797|1462414
933134400000|1999-07-28 04:00:00|2278.102219|2278.102219|2324.97675|2324.97675|2346.070289|2346.070289|2245.290047|2245.290047|2194155
933220800000|1999-07-29 04:00:00|2292.164578|2292.164578|2273.414766|2273.414766|2320.289297|2320.289297|2273.414766|2273.414766|1222678
933307200000|1999-07-30 04:00:00|2268.727313|2268.727313|2278.102219|2278.102219|2287.477125|2287.477125|2214.821602|2214.821602|1196545
933566400000|1999-08-02 04:00:00|2245.290047|2245.290047|2249.9775|2249.9775|2278.102219|2278.102219|2228.298217|2228.298217|723740
933652800000|1999-08-03 04:00:00|2259.352406|2259.352406|2240.602594|2240.602594|2259.352406|2259.352406|2226.540234|2226.540234|692806
933739200000|1999-08-04 04:00:00|2200.759242|2200.759242|2174.97825|2174.97825|2203.102969|2203.102969|2165.603344|2165.603344|510405
933825600000|1999-08-05 04:00:00|2104.666453|2104.666453|2114.041359|2114.041359|2118.728813|2118.728813|2034.354656|2034.354656|768274
933912000000|1999-08-06 04:00:00|2006.229938|2006.229938|2083.572914|2083.572914|2085.916641|2085.916641|2006.229938|2006.229938|3356566
934171200000|1999-08-09 04:00:00|2104.666453|2104.666453|2203.102969|2203.102969|2221.852781|2221.852781|2095.291547|2095.291547|2767494
934257600000|1999-08-10 04:00:00|2254.664953|2254.664953|2322.633023|2322.633023|2339.039109|2339.039109|2249.9775|2249.9775|4049640
934344000000|1999-08-11 04:00:00|2376.538734|2376.538734|2437.475625|2437.475625|2451.537984|2451.537984|2348.414016|2348.414016|2731760
934430400000|1999-08-12 04:00:00|2456.225438|2456.225438|2343.726562|2343.726562|2456.225438|2456.225438|2343.726562|2343.726562|2017353
934516800000|1999-08-13 04:00:00|2360.132648|2360.132648|2282.789672|2282.789672|2362.476375|2362.476375|2231.227688|2231.227688|4252842
934776000000|1999-08-16 04:00:00|2254.664953|2254.664953|2280.445945|2280.445945|2303.883211|2303.883211|2242.94632|2242.94632|1568549
934862400000|1999-08-17 04:00:00|2294.508305|2294.508305|2268.727313|2268.727313|2310.914391|2310.914391|2257.00868|2257.00868|2238155
934948800000|1999-08-18 04:00:00|2224.196508|2224.196508|2146.853531|2146.853531|2228.883961|2228.883961|2137.478625|2137.478625|2753627
935035200000|1999-08-19 04:00:00|2144.509805|2144.509805|2193.728063|2193.728063|2212.477875|2212.477875|2137.478625|2137.478625|1201612
935121600000|1999-08-20 04:00:00|2212.477875|2212.477875|2207.790422|2207.790422|2212.477875|2212.477875|2193.728063|2193.728063|922142
935380800000|1999-08-23 04:00:00|2221.852781|2221.852781|2240.602594|2240.602594|2259.352406|2259.352406|2205.446695|2205.446695|1170678
935467200000|1999-08-24 04:00:00|2221.852781|2221.852781|2296.852031|2296.852031|2306.226938|2306.226938|2212.477875|2212.477875|1656816
935553600000|1999-08-25 04:00:00|2320.289297|2320.289297|2348.414016|2348.414016|2371.851281|2371.851281|2306.226938|2306.226938|1676016
935640000000|1999-08-26 04:00:00|2385.913641|2385.913641|2357.788922|2357.788922|2404.663453|2404.663453|2348.414016|2348.414016|2181355
935726400000|1999-08-27 04:00:00|2381.226188|2381.226188|2404.663453|2404.663453|2425.756992|2425.756992|2367.163828|2367.163828|1349880
935985600000|1999-08-30 04:00:00|2399.976|2399.976|2397.632273|2397.632273|2423.413266|2423.413266|2395.288547|2395.288547|602406
936072000000|1999-08-31 04:00:00|2390.601094|2390.601094|2367.163828|2367.163828|2390.601094|2390.601094|2317.94557|2317.94557|571739
936158400000|1999-09-01 04:00:00|2390.601094|2390.601094|2437.475625|2437.475625|2442.163078|2442.163078|2376.538734|2376.538734|1079744
936244800000|1999-09-02 04:00:00|2428.100719|2428.100719|2444.506805|2444.506805|2465.600344|2465.600344|2423.413266|2423.413266|662406
936331200000|1999-09-03 04:00:00|2503.099969|2503.099969|2540.599594|2540.599594|2545.287047|2545.287047|2503.099969|2503.099969|729073
936676800000|1999-09-07 04:00:00|2531.224688|2531.224688|2552.318227|2552.318227|2559.349406|2559.349406|2507.787422|2507.787422|927475
936763200000|1999-09-08 04:00:00|2540.599594|2540.599594|2549.9745|2549.9745|2596.849031|2596.849031|2540.599594|2540.599594|741607
936849600000|1999-09-09 04:00:00|2540.599594|2540.599594|2531.224688|2531.224688|2549.9745|2549.9745|2505.443695|2505.443695|413070
936936000000|1999-09-10 04:00:00|2535.912141|2535.912141|2465.600344|2465.600344|2535.912141|2535.912141|2465.600344|2465.600344|352803
937195200000|1999-09-13 04:00:00|2456.225438|2456.225438|2392.94482|2392.94482|2460.912891|2460.912891|2385.913641|2385.913641|1294146
937281600000|1999-09-14 04:00:00|2385.913641|2385.913641|2456.225438|2456.225438|2493.725063|2493.725063|2383.569914|2383.569914|1887485
937368000000|1999-09-15 04:00:00|2460.912891|2460.912891|2411.694633|2411.694633|2470.287797|2470.287797|2404.663453|2404.663453|716540
937454400000|1999-09-16 04:00:00|2395.288547|2395.288547|2376.538734|2376.538734|2399.976|2399.976|2302.711348|2302.711348|2650159
937540800000|1999-09-17 04:00:00|2395.288547|2395.288547|2432.788172|2432.788172|2432.788172|2432.788172|2381.226188|2381.226188|1750417
937800000000|1999-09-20 04:00:00|2456.225438|2456.225438|2451.537984|2451.537984|2474.97525|2474.97525|2428.100719|2428.100719|1692550
937886400000|1999-09-21 04:00:00|2418.725813|2418.725813|2423.413266|2423.413266|2444.506805|2444.506805|2418.725813|2418.725813|712007
937972800000|1999-09-22 04:00:00|2432.788172|2432.788172|2437.475625|2437.475625|2437.475625|2437.475625|2409.350906|2409.350906|728807
938059200000|1999-09-23 04:00:00|2540.599594|2540.599594|2442.163078|2442.163078|2545.287047|2545.287047|2432.788172|2432.788172|2400290
938145600000|1999-09-24 04:00:00|2399.976|2399.976|2437.475625|2437.475625|2449.194258|2449.194258|2378.882461|2378.882461|2448024
938404800000|1999-09-27 04:00:00|2479.662703|2479.662703|2510.131148|2510.131148|2526.537234|2526.537234|2479.662703|2479.662703|602406
938491200000|1999-09-28 04:00:00|2503.099969|2503.099969|2493.725063|2493.725063|2512.474875|2512.474875|2484.350156|2484.350156|359470
938577600000|1999-09-29 04:00:00|2519.506055|2519.506055|2571.068039|2571.068039|2582.786672|2582.786672|2519.506055|2519.506055|1769617
938664000000|1999-09-30 04:00:00|2540.599594|2540.599594|2514.818602|2514.818602|2564.036859|2564.036859|2484.350156|2484.350156|2589359
938750400000|1999-10-01 04:00:00|2465.600344|2465.600344|2519.506055|2519.506055|2545.287047|2545.287047|2460.912891|2460.912891|952809
939009600000|1999-10-04 04:00:00|2512.474875|2512.474875|2519.506055|2519.506055|2521.849781|2521.849781|2493.725063|2493.725063|595205
939096000000|1999-10-05 04:00:00|2557.00568|2557.00568|2615.598844|2615.598844|2674.192008|2674.192008|2547.630773|2547.630773|3271766
939182400000|1999-10-06 04:00:00|2641.379836|2641.379836|2681.223188|2681.223188|2683.566914|2683.566914|2620.286297|2620.286297|1550415
939268800000|1999-10-07 04:00:00|2709.347906|2709.347906|2655.442195|2655.442195|2714.035359|2714.035359|2643.723563|2643.723563|1226945
939355200000|1999-10-08 04:00:00|2634.348656|2634.348656|2655.442195|2655.442195|2664.817102|2664.817102|2592.161578|2592.161578|1575482
939614400000|1999-10-11 04:00:00|2664.817102|2664.817102|2723.410266|2723.410266|2732.785172|2732.785172|2664.817102|2664.817102|830674
939700800000|1999-10-12 04:00:00|2774.97225|2774.97225|2709.347906|2709.347906|2798.409516|2798.409516|2695.285547|2695.285547|1793351
939787200000|1999-10-13 04:00:00|2624.97375|2624.97375|2639.036109|2639.036109|2653.098469|2653.098469|2615.598844|2615.598844|1272812
939873600000|1999-10-14 04:00:00|2578.099219|2578.099219|2559.349406|2559.349406|2596.849031|2596.849031|2549.9745|2549.9745|3060563
939960000000|1999-10-15 04:00:00|2503.099969|2503.099969|2512.474875|2512.474875|2535.912141|2535.912141|2484.350156|2484.350156|1454947
940219200000|1999-10-18 04:00:00|2491.381336|2491.381336|2423.413266|2423.413266|2491.381336|2491.381336|2357.788922|2357.788922|1221878
940305600000|1999-10-19 04:00:00|2498.412516|2498.412516|2423.413266|2423.413266|2512.474875|2512.474875|2395.288547|2395.288547|2117887
940392000000|1999-10-20 04:00:00|2503.099969|2503.099969|2498.412516|2498.412516|2512.474875|2512.474875|2425.756992|2425.756992|2511758
940478400000|1999-10-21 04:00:00|2428.100719|2428.100719|2493.725063|2493.725063|2493.725063|2493.725063|2418.725813|2418.725813|667740
940564800000|1999-10-22 04:00:00|2503.099969|2503.099969|2559.349406|2559.349406|2573.411766|2573.411766|2503.099969|2503.099969|287736
940824000000|1999-10-25 04:00:00|2526.537234|2526.537234|2554.661953|2554.661953|2580.442945|2580.442945|2521.849781|2521.849781|316003
940910400000|1999-10-26 04:00:00|2587.474125|2587.474125|2587.474125|2587.474125|2620.286297|2620.286297|2571.068039|2571.068039|1021876
940996800000|1999-10-27 04:00:00|2578.099219|2578.099219|2510.131148|2510.131148|2578.099219|2578.099219|2498.412516|2498.412516|1295746
941083200000|1999-10-28 04:00:00|2540.599594|2540.599594|2578.099219|2578.099219|2606.223938|2606.223938|2535.912141|2535.912141|925875
941169600000|1999-10-29 04:00:00|2610.911391|2610.911391|2723.410266|2723.410266|2746.847531|2746.847531|2608.567664|2608.567664|2520825
941432400000|1999-11-01 05:00:00|2714.035359|2714.035359|2699.973|2699.973|2742.160078|2742.160078|2699.973|2699.973|1368013
941518800000|1999-11-02 05:00:00|2683.566914|2683.566914|2756.222438|2756.222438|2784.347156|2784.347156|2683.566914|2683.566914|2670693
941605200000|1999-11-03 05:00:00|2824.190508|2824.190508|2906.220938|2906.220938|2915.595844|2915.595844|2817.159328|2817.159328|1516281
941691600000|1999-11-04 05:00:00|2985.907641|2985.907641|2962.470375|2962.470375|2985.907641|2985.907641|2924.97075|2924.97075|1647483
941778000000|1999-11-05 05:00:00|3009.344906|3009.344906|3042.157078|3042.157078|3107.781422|3107.781422|3009.344906|3009.344906|1189345
942037200000|1999-11-08 05:00:00|3002.313727|3002.313727|3009.344906|3009.344906|3042.157078|3042.157078|2990.595094|2990.595094|624806
942123600000|1999-11-09 05:00:00|3028.094719|3028.094719|2969.501555|2969.501555|3035.125898|3035.125898|2929.658203|2929.658203|1197611
942210000000|1999-11-10 05:00:00|2924.97075|2924.97075|2953.095469|2953.095469|2985.907641|2985.907641|2924.97075|2924.97075|1150411
942296400000|1999-11-11 05:00:00|3049.188258|3049.188258|3084.344156|3084.344156|3093.719063|3093.719063|3042.157078|3042.157078|1205345
942382800000|1999-11-12 05:00:00|3131.218688|3131.218688|3112.468875|3112.468875|3135.906141|3135.906141|3018.719813|3018.719813|1513881
942642000000|1999-11-15 05:00:00|3208.561664|3208.561664|3100.750242|3100.750242|3224.96775|3224.96775|3093.719063|3093.719063|1044277
942728400000|1999-11-16 05:00:00|3206.217938|3206.217938|3215.592844|3215.592844|3234.342656|3234.342656|3175.749492|3175.749492|1541082
942814800000|1999-11-17 05:00:00|3281.217188|3281.217188|3243.717563|3243.717563|3309.341906|3309.341906|3239.030109|3239.030109|2320289
942901200000|1999-11-18 05:00:00|3239.030109|3239.030109|3255.436195|3255.436195|3271.842281|3271.842281|3231.99893|3231.99893|3465101
942987600000|1999-11-19 05:00:00|3193.327441|3193.327441|3222.624023|3222.624023|3248.405016|3248.405016|3185.124398|3185.124398|1346146
943246800000|1999-11-22 05:00:00|3145.281047|3145.281047|3126.531234|3126.531234|3149.9685|3149.9685|3100.750242|3100.750242|1029076
943333200000|1999-11-23 05:00:00|3201.530484|3201.530484|3103.093969|3103.093969|3201.530484|3201.530484|3093.719063|3093.719063|736274
943419600000|1999-11-24 05:00:00|3112.468875|3112.468875|3128.874961|3128.874961|3128.874961|3128.874961|3093.719063|3093.719063|384270
943592400000|1999-11-26 05:00:00|3304.654453|3304.654453|3356.216438|3356.216438|3360.903891|3360.903891|3299.967|3299.967|757340
943851600000|1999-11-29 05:00:00|3454.652953|3454.652953|3438.246867|3438.246867|3520.277297|3520.277297|3421.840781|3421.840781|2097087
943938000000|1999-11-30 05:00:00|3501.527484|3501.527484|3510.902391|3510.902391|3649.182258|3649.182258|3454.652953|3454.652953|5763790
944024400000|1999-12-01 05:00:00|3618.713813|3618.713813|3630.432445|3630.432445|3651.525984|3651.525984|3567.151828|3567.151828|1386413
944110800000|1999-12-02 05:00:00|3681.99443|3681.99443|3663.244617|3663.244617|3696.056789|3696.056789|3618.713813|3618.713813|695206
944197200000|1999-12-03 05:00:00|3693.713063|3693.713063|3731.212688|3731.212688|3768.712313|3768.712313|3689.025609|3689.025609|1065877
944456400000|1999-12-06 05:00:00|3735.900141|3735.900141|3756.99368|3756.99368|3768.712313|3768.712313|3712.462875|3712.462875|835208
944542800000|1999-12-07 05:00:00|3942.148078|3942.148078|3993.710063|3993.710063|3993.710063|3993.710063|3899.961|3899.961|2498691
944629200000|1999-12-08 05:00:00|4003.084969|4003.084969|3974.96025|3974.96025|4021.834781|4021.834781|3963.241617|3963.241617|2186155
944715600000|1999-12-09 05:00:00|4110.896391|4110.896391|3871.836281|3871.836281|4110.896391|4110.896391|3839.024109|3839.024109|3379500
944802000000|1999-12-10 05:00:00|3824.96175|3824.96175|3628.088719|3628.088719|3829.649203|3829.649203|3576.526734|3576.526734|3126964
945061200000|1999-12-13 05:00:00|3604.651453|3604.651453|3599.964|3599.964|3670.275797|3670.275797|3553.089469|3553.089469|1690950
945147600000|1999-12-14 05:00:00|3787.462125|3787.462125|3632.776172|3632.776172|3789.805852|3789.805852|3618.713813|3618.713813|2127487
945234000000|1999-12-15 05:00:00|3539.027109|3539.027109|3501.527484|3501.527484|3539.027109|3539.027109|3403.090969|3403.090969|3656569
945320400000|1999-12-16 05:00:00|3637.463625|3637.463625|3599.964|3599.964|3660.900891|3660.900891|3599.964|3599.964|800008
945406800000|1999-12-17 05:00:00|3768.712313|3768.712313|3649.182258|3649.182258|3796.837031|3796.837031|3646.838531|3646.838531|1145611
945666000000|1999-12-20 05:00:00|3824.96175|3824.96175|3890.586094|3890.586094|3956.210438|3956.210438|3824.96175|3824.96175|1448814
945752400000|1999-12-21 05:00:00|3991.366336|3991.366336|4150.739742|4150.739742|4181.208188|4181.208188|3974.96025|3974.96025|1661349
945838800000|1999-12-22 05:00:00|4267.92607|4267.92607|4218.707813|4218.707813|4307.769422|4307.769422|4190.583094|4190.583094|1269879
945925200000|1999-12-23 05:00:00|4181.208188|4181.208188|4206.98918|4206.98918|4260.894891|4260.894891|4148.396016|4148.396016|412804
946270800000|1999-12-27 05:00:00|4171.833281|4171.833281|4117.92757|4117.92757|4174.177008|4174.177008|4033.553414|4033.553414|948542
946357200000|1999-12-28 05:00:00|4056.99068|4056.99068|4049.9595|4049.9595|4143.708562|4143.708562|3984.335156|3984.335156|647206
946443600000|1999-12-29 05:00:00|4040.584594|4040.584594|4068.709313|4068.709313|4087.459125|4087.459125|4040.584594|4040.584594|128267
946530000000|1999-12-30 05:00:00|4139.021109|4139.021109|4049.9595|4049.9595|4181.208188|4181.208188|4012.459875|4012.459875|344270
946616400000|1999-12-31 05:00:00|4031.209688|4031.209688|4265.582344|4265.582344|4265.582344|4265.582344|4012.459875|4012.459875|247735
946875600000|2000-01-03 05:00:00|4387.456125|4387.456125|4364.018859|4364.018859|4387.456125|4387.456125|4190.583094|4190.583094|1121611
946962000000|2000-01-04 05:00:00|4195.270547|4195.270547|4073.396766|4073.396766|4256.207438|4256.207438|4059.334406|4059.334406|959209
947048400000|2000-01-05 05:00:00|3928.085719|3928.085719|3960.897891|3960.897891|3970.272797|3970.272797|3775.743492|3775.743492|1458147
947134800000|2000-01-06 05:00:00|3674.96325|3674.96325|3717.150328|3717.150328|3759.337406|3759.337406|3522.621023|3522.621023|3517901
947221200000|2000-01-07 05:00:00|3686.681883|3686.681883|3801.524484|3801.524484|3806.211938|3806.211938|3665.588344|3665.588344|1631216
947480400000|2000-01-10 05:00:00|4012.459875|4012.459875|4162.458375|4162.458375|4167.145828|4167.145828|4012.459875|4012.459875|1341880
947566800000|2000-01-11 05:00:00|4059.334406|4059.334406|4026.522234|4026.522234|4218.707813|4218.707813|3979.647703|3979.647703|1095477
947653200000|2000-01-12 05:00:00|4087.459125|4087.459125|4101.521484|4101.521484|4129.646203|4129.646203|4017.147328|4017.147328|778941
947739600000|2000-01-13 05:00:00|4162.458375|4162.458375|4281.98843|4281.98843|4293.707063|4293.707063|4078.084219|4078.084219|1834951
947826000000|2000-01-14 05:00:00|4504.642453|4504.642453|4692.140578|4692.140578|4837.451625|4837.451625|4499.955|4499.955|5256585
948171600000|2000-01-18 05:00:00|4603.078969|4603.078969|4755.421195|4755.421195|4809.326906|4809.326906|4584.329156|4584.329156|1827218
948258000000|2000-01-19 05:00:00|4635.891141|4635.891141|4837.451625|4837.451625|4865.576344|4865.576344|4589.016609|4589.016609|1980019
948344400000|2000-01-20 05:00:00|5292.134578|5292.134578|5306.196938|5306.196938|5371.821281|5371.821281|5081.199188|5081.199188|3442701
948430800000|2000-01-21 05:00:00|5378.852461|5378.852461|5212.447875|5212.447875|5399.946|5399.946|5193.698063|5193.698063|3165898
948690000000|2000-01-24 05:00:00|5221.822781|5221.822781|4893.701063|4893.701063|5259.322406|5259.322406|4870.263797|4870.263797|1841085
948776400000|2000-01-25 05:00:00|4931.200688|4931.200688|4996.825031|4996.825031|4996.825031|4996.825031|4762.452375|4762.452375|1716817
948862800000|2000-01-26 05:00:00|4799.952|4799.952|4607.766422|4607.766422|4811.670633|4811.670633|4560.891891|4560.891891|1933352
948949200000|2000-01-27 05:00:00|4546.829531|4546.829531|4584.329156|4584.329156|4715.577844|4715.577844|4518.704813|4518.704813|2287222
949035600000|2000-01-28 05:00:00|4593.704062|4593.704062|4401.518484|4401.518484|4668.703313|4668.703313|4396.831031|4396.831031|1646683
949294800000|2000-01-31 05:00:00|4375.737492|4375.737492|4610.110148|4610.110148|4612.453875|4612.453875|4345.269047|4345.269047|1972019
949381200000|2000-02-01 05:00:00|4659.328406|4659.328406|4804.639453|4804.639453|4804.639453|4804.639453|4654.640953|4654.640953|1119211
949467600000|2000-02-02 05:00:00|4947.606773|4947.606773|4987.450125|4987.450125|5067.136828|5067.136828|4893.701063|4893.701063|1040010
949554000000|2000-02-03 05:00:00|5109.323906|5109.323906|5249.9475|5249.9475|5310.884391|5310.884391|5062.449375|5062.449375|1121877
949640400000|2000-02-04 05:00:00|5193.698063|5193.698063|5137.448625|5137.448625|5217.135328|5217.135328|5118.698813|5118.698813|992276
949899600000|2000-02-07 05:00:00|5071.824281|5071.824281|5128.073719|5128.073719|5128.073719|5128.073719|4940.575594|4940.575594|1215212
949986000000|2000-02-08 05:00:00|5418.695813|5418.695813|5474.94525|5474.94525|5491.351336|5491.351336|5360.102648|5360.102648|874675
950072400000|2000-02-09 05:00:00|5479.632703|5479.632703|5341.352836|5341.352836|5479.632703|5479.632703|5341.352836|5341.352836|837608
950158800000|2000-02-10 05:00:00|5425.726992|5425.726992|5399.946|5399.946|5425.726992|5425.726992|5317.91557|5317.91557|802674
950245200000|2000-02-11 05:00:00|5324.94675|5324.94675|5034.324656|5034.324656|5353.071469|5353.071469|5034.324656|5034.324656|1003476
950504400000|2000-02-14 05:00:00|5062.449375|5062.449375|5015.574844|5015.574844|5128.073719|5128.073719|4968.700313|4968.700313|733340
950590800000|2000-02-15 05:00:00|4996.825031|4996.825031|4975.731492|4975.731492|4996.825031|4996.825031|4771.827281|4771.827281|1825351
950677200000|2000-02-16 05:00:00|4874.95125|4874.95125|4949.9505|4949.9505|4952.294227|4952.294227|4809.326906|4809.326906|1415747
950763600000|2000-02-17 05:00:00|4987.450125|4987.450125|5034.324656|5034.324656|5043.699563|5043.699563|4842.139078|4842.139078|736274
950850000000|2000-02-18 05:00:00|4919.482055|4919.482055|4771.827281|4771.827281|4994.481305|4994.481305|4771.827281|4771.827281|860008
951195600000|2000-02-22 05:00:00|4828.076719|4828.076719|4832.764172|4832.764172|4870.263797|4870.263797|4715.577844|4715.577844|1061610
951282000000|2000-02-23 05:00:00|5001.512484|5001.512484|5067.136828|5067.136828|5081.199188|5081.199188|4931.200688|4931.200688|1166945
951368400000|2000-02-24 05:00:00|5053.074469|5053.074469|4879.638703|4879.638703|5053.074469|5053.074469|4850.342121|4850.342121|1175745
951454800000|2000-02-25 05:00:00|4893.701063|4893.701063|4645.266047|4645.266047|4898.388516|4898.388516|4598.391516|4598.391516|1994419
951714000000|2000-02-28 05:00:00|4687.453125|4687.453125|4755.421195|4755.421195|4762.452375|4762.452375|4631.203688|4631.203688|1492548
951800400000|2000-02-29 05:00:00|4781.202188|4781.202188|4804.639453|4804.639453|4846.826531|4846.826531|4748.390016|4748.390016|3111764
951886800000|2000-03-01 05:00:00|5125.729992|5125.729992|5343.696563|5343.696563|5376.508734|5376.508734|5053.074469|5053.074469|2200288
951973200000|2000-03-02 05:00:00|5381.196188|5381.196188|5306.196938|5306.196938|5428.070719|5428.070719|5221.822781|5221.822781|776541
952059600000|2000-03-03 05:00:00|5500.726242|5500.726242|5636.662383|5636.662383|5653.068469|5653.068469|5418.695813|5418.695813|912275
952318800000|2000-03-06 05:00:00|5198.385516|5198.385516|5334.321656|5334.321656|5446.820531|5446.820531|5177.291977|5177.291977|1756017
952405200000|2000-03-07 05:00:00|5331.97793|5331.97793|5146.823531|5146.823531|5371.821281|5371.821281|5137.448625|5137.448625|621606
952491600000|2000-03-08 05:00:00|5158.542164|5158.542164|4978.075219|4978.075219|5172.604523|5172.604523|4884.326156|4884.326156|1302679
952578000000|2000-03-09 05:00:00|5053.074469|5053.074469|5151.510984|5151.510984|5184.323156|5184.323156|5006.199938|5006.199938|1772817
952664400000|2000-03-10 05:00:00|5578.069219|5578.069219|5622.600023|5622.600023|5643.693563|5643.693563|5484.320156|5484.320156|1069610
952923600000|2000-03-13 05:00:00|5324.94675|5324.94675|5367.133828|5367.133828|5456.195438|5456.195438|5249.9475|5249.9475|1366413
953010000000|2000-03-14 05:00:00|5535.882141|5535.882141|5191.354336|5191.354336|5538.225867|5538.225867|5189.010609|5189.010609|1167211
953096400000|2000-03-15 05:00:00|5214.791602|5214.791602|4903.075969|4903.075969|5231.197688|5231.197688|4858.545164|4858.545164|1506415
953182800000|2000-03-16 05:00:00|4912.450875|4912.450875|4959.325406|4959.325406|4987.450125|4987.450125|4605.422695|4605.422695|1931485
953269200000|2000-03-17 05:00:00|5062.449375|5062.449375|5146.823531|5146.823531|5165.573344|5165.573344|4949.9505|4949.9505|1176811
953528400000|2000-03-20 05:00:00|5249.9475|5249.9475|5118.698813|5118.698813|5292.134578|5292.134578|5057.761922|5057.761922|1033877
953614800000|2000-03-21 05:00:00|4785.889641|4785.889641|4856.201438|4856.201438|4931.200688|4931.200688|4645.266047|4645.266047|1186411
953701200000|2000-03-22 05:00:00|4757.764922|4757.764922|4959.325406|4959.325406|4959.325406|4959.325406|4710.890391|4710.890391|1494148
953787600000|2000-03-23 05:00:00|4910.107148|4910.107148|5043.699563|5043.699563|5156.198438|5156.198438|4884.326156|4884.326156|2030153
953874000000|2000-03-24 05:00:00|5114.011359|5114.011359|4947.606773|4947.606773|5212.447875|5212.447875|4874.95125|4874.95125|2329356
954133200000|2000-03-27 05:00:00|5109.323906|5109.323906|5132.761172|5132.761172|5181.97943|5181.97943|5001.512484|5001.512484|932009
954219600000|2000-03-28 05:00:00|5179.635703|5179.635703|5076.511734|5076.511734|5203.072969|5203.072969|5057.761922|5057.761922|1029076
954306000000|2000-03-29 05:00:00|4931.200688|4931.200688|4368.706313|4368.706313|4949.9505|4949.9505|4349.9565|4349.9565|5864858
954392400000|2000-03-30 05:00:00|4312.456875|4312.456875|4136.677383|4136.677383|4441.361836|4441.361836|3998.397516|3998.397516|3482968
954478800000|2000-03-31 05:00:00|4190.583094|4190.583094|4190.583094|4190.583094|4260.894891|4260.894891|4007.772422|4007.772422|2518958
954734400000|2000-04-03 04:00:00|4082.771672|4082.771672|3749.9625|3749.9625|4101.521484|4101.521484|3656.213438|3656.213438|4462977
954820800000|2000-04-04 04:00:00|3916.367086|3916.367086|4021.834781|4021.834781|4115.583844|4115.583844|3646.838531|3646.838531|8395550
954907200000|2000-04-05 04:00:00|4010.116148|4010.116148|4462.455375|4462.455375|4514.017359|4514.017359|3998.397516|3998.397516|2733360
954993600000|2000-04-06 04:00:00|4565.579344|4565.579344|4903.075969|4903.075969|5057.761922|5057.761922|4518.704813|4518.704813|3948572
955080000000|2000-04-07 04:00:00|4924.169508|4924.169508|4870.263797|4870.263797|4940.575594|4940.575594|4748.390016|4748.390016|1429614
955339200000|2000-04-10 04:00:00|4729.640203|4729.640203|4525.735992|4525.735992|4832.764172|4832.764172|4523.392266|4523.392266|1209078
955425600000|2000-04-11 04:00:00|4419.096434|4419.096434|4399.174758|4399.174758|4603.078969|4603.078969|4359.331406|4359.331406|1792284
955512000000|2000-04-12 04:00:00|4378.081219|4378.081219|4078.084219|4078.084219|4399.174758|4399.174758|4078.084219|4078.084219|2257889
955598400000|2000-04-13 04:00:00|4228.082719|4228.082719|4082.185928|4082.185928|4396.831031|4396.831031|4049.9595|4049.9595|3374433
955684800000|2000-04-14 04:00:00|4073.396766|4073.396766|3635.119898|3635.119898|4087.459125|4087.459125|3585.901641|3585.901641|2820561
955944000000|2000-04-17 04:00:00|1284.362156|1284.362156|1312.486875|1312.486875|1359.361406|1359.361406|1228.112719|1228.112719|6023260
956030400000|2000-04-18 04:00:00|1361.705133|1361.705133|1434.360656|1434.360656|1443.735563|1443.735563|1331.236688|1331.236688|4850181
956116800000|2000-04-19 04:00:00|1471.860281|1471.860281|1408.579664|1408.579664|1471.860281|1471.860281|1387.486125|1387.486125|2228822
956203200000|2000-04-20 04:00:00|1401.548484|1401.548484|1401.548484|1401.548484|1424.98575|1424.98575|1366.392586|1366.392586|663473
956548800000|2000-04-24 04:00:00|4021.875|4021.875|3761.71875|3761.71875|4134.375|4134.375|3656.25|3656.25|1262933
956635200000|2000-04-25 04:00:00|4035.9375|4035.9375|4162.5|4162.5|4176.5625|4176.5625|3888.28125|3888.28125|1162488
956721600000|2000-04-26 04:00:00|4190.625|4190.625|4113.28125|4113.28125|4260.9375|4260.9375|4106.25|4106.25|743822
956808000000|2000-04-27 04:00:00|3937.5|3937.5|4239.84375|4239.84375|4289.0625|4289.0625|3810.9375|3810.9375|1000622
956894400000|2000-04-28 04:00:00|4338.28125|4338.28125|4500|4500|4549.21875|4549.21875|4260.9375|4260.9375|915022
957153600000|2000-05-01 04:00:00|4471.875|4471.875|4500|4500|4626.5625|4626.5625|4317.1875|4317.1875|705422
957240000000|2000-05-02 04:00:00|4626.5625|4626.5625|4471.875|4471.875|4725|4725|4470.11775|4470.11775|1029600
957326400000|2000-05-03 04:00:00|4500|4500|4359.375|4359.375|4521.09375|4521.09375|4303.125|4303.125|598133
957412800000|2000-05-04 04:00:00|4401.5625|4401.5625|4289.0625|4289.0625|4401.5625|4401.5625|4246.875|4246.875|664800
957499200000|2000-05-05 04:00:00|4317.1875|4317.1875|4464.84375|4464.84375|4514.0625|4514.0625|4275|4275|485422
957758400000|2000-05-08 04:00:00|4331.25|4331.25|3979.6875|3979.6875|4380.46875|4380.46875|3969.140625|3969.140625|2078311
957844800000|2000-05-09 04:00:00|4057.03125|4057.03125|3853.125|3853.125|4064.0625|4064.0625|3719.53125|3719.53125|1959822
957931200000|2000-05-10 04:00:00|3930.46875|3930.46875|3635.15625|3635.15625|3930.46875|3930.46875|3628.125|3628.125|1772177
958017600000|2000-05-11 04:00:00|3881.25|3881.25|3705.46875|3705.46875|3965.625|3965.625|3628.125|3628.125|2854755
958104000000|2000-05-12 04:00:00|3951.5625|3951.5625|3958.59375|3958.59375|3993.75|3993.75|3895.3125|3895.3125|1879555
958363200000|2000-05-15 04:00:00|4021.875|4021.875|4162.5|4162.5|4169.53125|4169.53125|3923.4375|3923.4375|788977
958449600000|2000-05-16 04:00:00|4260.9375|4260.9375|4331.25|4331.25|4429.6875|4429.6875|4232.8125|4232.8125|1000800
958536000000|2000-05-17 04:00:00|4239.84375|4239.84375|4260.9375|4260.9375|4282.03125|4282.03125|4162.5|4162.5|756800
958622400000|2000-05-18 04:00:00|4292.578125|4292.578125|4317.1875|4317.1875|4387.5|4387.5|4289.0625|4289.0625|960622
958708800000|2000-05-19 04:00:00|4190.625|4190.625|3979.6875|3979.6875|4190.625|4190.625|3909.375|3909.375|1024711
958968000000|2000-05-22 04:00:00|3825|3825|3684.375|3684.375|3972.65625|3972.65625|3487.5|3487.5|2031911
959054400000|2000-05-23 04:00:00|3803.90625|3803.90625|3614.0625|3614.0625|3867.1875|3867.1875|3614.0625|3614.0625|1420177
959140800000|2000-05-24 04:00:00|3694.921875|3694.921875|3733.59375|3733.59375|3733.59375|3733.59375|3410.15625|3410.15625|2258400
959227200000|2000-05-25 04:00:00|3796.875|3796.875|3698.4375|3698.4375|4007.8125|4007.8125|3670.3125|3670.3125|1149066
959313600000|2000-05-26 04:00:00|3895.3125|3895.3125|4000.78125|4000.78125|4078.125|4078.125|3867.1875|3867.1875|1098311
959659200000|2000-05-30 04:00:00|4035.9375|4035.9375|4099.21875|4099.21875|4169.53125|4169.53125|3986.71875|3986.71875|832977
959745600000|2000-05-31 04:00:00|4078.125|4078.125|4000.78125|4000.78125|4190.625|4190.625|3951.5625|3951.5625|795733
959832000000|2000-06-01 04:00:00|4116.796875|4116.796875|4485.9375|4485.9375|4500|4500|4078.125|4078.125|1796444
959918400000|2000-06-02 04:00:00|4612.5|4612.5|4830.46875|4830.46875|4851.5625|4851.5625|4612.5|4612.5|1719111
960177600000|2000-06-05 04:00:00|4591.40625|4591.40625|4633.59375|4633.59375|4710.9375|4710.9375|4507.03125|4507.03125|771377
960264000000|2000-06-06 04:00:00|4675.78125|4675.78125|4507.03125|4507.03125|4725|4725|4471.875|4471.875|1094844
960350400000|2000-06-07 04:00:00|4169.53125|4169.53125|4317.1875|4317.1875|4373.4375|4373.4375|4134.375|4134.375|1507911
960436800000|2000-06-08 04:00:00|4612.5|4612.5|4500|4500|4640.625|4640.625|4429.6875|4429.6875|752711
960523200000|2000-06-09 04:00:00|4696.875|4696.875|4816.40625|4816.40625|4816.40625|4816.40625|4668.75|4668.75|798666
960782400000|2000-06-12 04:00:00|4753.125|4753.125|4605.46875|4605.46875|4816.40625|4816.40625|4556.25|4556.25|1027555
960868800000|2000-06-13 04:00:00|4584.375|4584.375|4626.5625|4626.5625|4640.625|4640.625|4528.125|4528.125|489244
960955200000|2000-06-14 04:00:00|4682.8125|4682.8125|4485.9375|4485.9375|4682.8125|4682.8125|4443.75|4443.75|793422
961041600000|2000-06-15 04:00:00|4359.375|4359.375|4373.4375|4373.4375|4471.875|4471.875|4260.9375|4260.9375|1190666
961128000000|2000-06-16 04:00:00|4478.90625|4478.90625|4485.9375|4485.9375|4528.125|4528.125|4422.65625|4422.65625|7227111
961387200000|2000-06-19 04:00:00|4485.9375|4485.9375|4577.34375|4577.34375|4584.375|4584.375|4373.4375|4373.4375|2052444
961473600000|2000-06-20 04:00:00|4746.09375|4746.09375|4837.5|4837.5|4879.6875|4879.6875|4739.0625|4739.0625|1889866
961560000000|2000-06-21 04:00:00|4935.9375|4935.9375|4950|4950|5013.28125|5013.28125|4851.5625|4851.5625|2366044
961646400000|2000-06-22 04:00:00|5069.53125|5069.53125|4907.8125|4907.8125|5104.6875|5104.6875|4893.75|4893.75|1647733
961732800000|2000-06-23 04:00:00|5034.375|5034.375|4865.625|4865.625|5090.625|5090.625|4816.40625|4816.40625|570666
961992000000|2000-06-26 04:00:00|4886.71875|4886.71875|4837.5|4837.5|4893.75|4893.75|4816.40625|4816.40625|708711
962078400000|2000-06-27 04:00:00|5055.46875|5055.46875|4978.125|4978.125|5104.6875|5104.6875|4935.9375|4935.9375|1933688
962164800000|2000-06-28 04:00:00|5058.984375|5058.984375|5041.40625|5041.40625|5132.8125|5132.8125|5020.3125|5020.3125|1442933
962251200000|2000-06-29 04:00:00|4879.6875|4879.6875|4788.28125|4788.28125|4893.75|4893.75|4598.4375|4598.4375|2392444
962337600000|2000-06-30 04:00:00|4907.8125|4907.8125|4964.0625|4964.0625|4964.0625|4964.0625|4872.65625|4872.65625|913511
962596800000|2000-07-03 04:00:00|4753.125|4753.125|4788.28125|4788.28125|4809.375|4809.375|4725|4725|464355
962769600000|2000-07-05 04:00:00|4584.375|4584.375|4352.34375|4352.34375|4584.375|4584.375|4331.25|4331.25|1645600
962856000000|2000-07-06 04:00:00|4570.3125|4570.3125|4542.1875|4542.1875|4598.4375|4598.4375|4478.90625|4478.90625|2522133
962942400000|2000-07-07 04:00:00|4753.125|4753.125|4774.21875|4774.21875|4795.3125|4795.3125|4689.84375|4689.84375|1467644
963201600000|2000-07-10 04:00:00|4865.625|4865.625|4886.71875|4886.71875|4985.15625|4985.15625|4781.25|4781.25|835466
963288000000|2000-07-11 04:00:00|4886.71875|4886.71875|4837.5|4837.5|5006.25|5006.25|4767.1875|4767.1875|2476266
963374400000|2000-07-12 04:00:00|4934.18025|4934.18025|4964.0625|4964.0625|4992.1875|4992.1875|4809.375|4809.375|675555
963460800000|2000-07-13 04:00:00|5006.25|5006.25|4950|4950|5006.25|5006.25|4907.8125|4907.8125|1391644
963547200000|2000-07-14 04:00:00|5146.875|5146.875|5160.9375|5160.9375|5189.0625|5189.0625|5090.625|5090.625|1114844
963806400000|2000-07-17 04:00:00|5259.375|5259.375|5287.5|5287.5|5343.75|5343.75|5196.09375|5196.09375|1340800
963892800000|2000-07-18 04:00:00|5118.75|5118.75|5027.34375|5027.34375|5132.8125|5132.8125|5006.25|5006.25|621422
963979200000|2000-07-19 04:00:00|4837.5|4837.5|4865.625|4865.625|4950|4950|4809.375|4809.375|680533
964065600000|2000-07-20 04:00:00|4802.34375|4802.34375|4978.125|4978.125|4999.21875|4999.21875|4795.3125|4795.3125|1828266
964152000000|2000-07-21 04:00:00|5006.25|5006.25|4950|4950|5023.828125|5023.828125|4914.84375|4914.84375|2669777
964411200000|2000-07-24 04:00:00|4872.65625|4872.65625|4710.9375|4710.9375|4872.65625|4872.65625|4640.625|4640.625|745244
964497600000|2000-07-25 04:00:00|4925.390625|4925.390625|4879.6875|4879.6875|4950|4950|4809.375|4809.375|379377
964584000000|2000-07-26 04:00:00|4883.203125|4883.203125|4767.1875|4767.1875|4893.75|4893.75|4710.9375|4710.9375|832800
964670400000|2000-07-27 04:00:00|4647.65625|4647.65625|4387.5|4387.5|4647.65625|4647.65625|4359.375|4359.375|1205600
964756800000|2000-07-28 04:00:00|4415.625|4415.625|4155.46875|4155.46875|4415.625|4415.625|4134.375|4134.375|2021511
965016000000|2000-07-31 04:00:00|4324.21875|4324.21875|4471.875|4471.875|4540.43025|4540.43025|4246.875|4246.875|1265422
965102400000|2000-08-01 04:00:00|4471.875|4471.875|4308.399|4308.399|4500|4500|4282.03125|4282.03125|868800
965188800000|2000-08-02 04:00:00|4190.625|4190.625|4232.8125|4232.8125|4303.125|4303.125|4183.59375|4183.59375|783466
965275200000|2000-08-03 04:00:00|3659.765625|3659.765625|3825|3825|3867.1875|3867.1875|3607.03125|3607.03125|6192711
965361600000|2000-08-04 04:00:00|3986.71875|3986.71875|3832.03125|3832.03125|4021.875|4021.875|3817.96875|3817.96875|2315733
965620800000|2000-08-07 04:00:00|3810.9375|3810.9375|3803.90625|3803.90625|3839.0625|3839.0625|3782.8125|3782.8125|1799555
965707200000|2000-08-08 04:00:00|3747.65625|3747.65625|3712.5|3712.5|3768.75|3768.75|3642.1875|3642.1875|931022
965793600000|2000-08-09 04:00:00|3986.71875|3986.71875|3803.90625|3803.90625|3986.71875|3986.71875|3796.875|3796.875|2294400
965880000000|2000-08-10 04:00:00|3912.890625|3912.890625|3810.9375|3810.9375|3916.40625|3916.40625|3768.75|3768.75|2963200
965966400000|2000-08-11 04:00:00|3846.09375|3846.09375|3895.3125|3895.3125|3909.375|3909.375|3782.8125|3782.8125|1512355
966225600000|2000-08-14 04:00:00|4021.875|4021.875|4035.9375|4035.9375|4078.125|4078.125|3944.53125|3944.53125|2915111
966312000000|2000-08-15 04:00:00|4099.21875|4099.21875|4127.34375|4127.34375|4148.4375|4148.4375|4050|4050|1308711
966398400000|2000-08-16 04:00:00|4225.78125|4225.78125|4211.71875|4211.71875|4260.9375|4260.9375|4169.53125|4169.53125|676533
966484800000|2000-08-17 04:00:00|4352.34375|4352.34375|4422.65625|4422.65625|4429.6875|4429.6875|4317.1875|4317.1875|797866
966571200000|2000-08-18 04:00:00|4577.34375|4577.34375|4556.25|4556.25|4612.5|4612.5|4500|4500|1208533
966830400000|2000-08-21 04:00:00|4471.875|4471.875|4443.75|4443.75|4514.0625|4514.0625|4408.59375|4408.59375|972444
966916800000|2000-08-22 04:00:00|4507.03125|4507.03125|4563.28125|4563.28125|4591.40625|4591.40625|4507.03125|4507.03125|436177
967003200000|2000-08-23 04:00:00|4359.375|4359.375|4563.28125|4563.28125|4591.40625|4591.40625|4338.28125|4338.28125|616977
967089600000|2000-08-24 04:00:00|4654.6875|4654.6875|4619.53125|4619.53125|4668.75|4668.75|4584.375|4584.375|1208355
967176000000|2000-08-25 04:00:00|4572.070875|4572.070875|4450.78125|4450.78125|4577.34375|4577.34375|4394.53125|4394.53125|776977
967435200000|2000-08-28 04:00:00|4457.8125|4457.8125|4443.75|4443.75|4457.8125|4457.8125|4415.625|4415.625|481511
967521600000|2000-08-29 04:00:00|4380.46875|4380.46875|4366.40625|4366.40625|4380.46875|4380.46875|4345.3125|4345.3125|744177
967608000000|2000-08-30 04:00:00|4380.46875|4380.46875|4253.90625|4253.90625|4380.46875|4380.46875|4232.8125|4232.8125|1122488
967694400000|2000-08-31 04:00:00|4267.96875|4267.96875|4289.0625|4289.0625|4303.125|4303.125|4253.90625|4253.90625|2225333
967780800000|2000-09-01 04:00:00|4570.3125|4570.3125|4605.46875|4605.46875|4668.75|4668.75|4508.789625|4508.789625|1020088
968126400000|2000-09-05 04:00:00|4830.46875|4830.46875|4633.59375|4633.59375|4837.5|4837.5|4598.4375|4598.4375|1980622
968212800000|2000-09-06 04:00:00|4457.8125|4457.8125|4282.03125|4282.03125|4457.8125|4457.8125|4260.9375|4260.9375|1050666
968299200000|2000-09-07 04:00:00|4253.90625|4253.90625|4429.6875|4429.6875|4464.84375|4464.84375|4202.93025|4202.93025|510577
968385600000|2000-09-08 04:00:00|4366.40625|4366.40625|4190.625|4190.625|4366.40625|4366.40625|4169.53125|4169.53125|372088
968644800000|2000-09-11 04:00:00|4134.375|4134.375|4092.1875|4092.1875|4211.71875|4211.71875|4085.15625|4085.15625|628711
968731200000|2000-09-12 04:00:00|4113.28125|4113.28125|4035.9375|4035.9375|4218.75|4218.75|4035.9375|4035.9375|454666
968817600000|2000-09-13 04:00:00|3895.3125|3895.3125|4042.96875|4042.96875|4092.1875|4092.1875|3881.25|3881.25|565777
968904000000|2000-09-14 04:00:00|4239.84375|4239.84375|4120.3125|4120.3125|4246.875|4246.875|4099.21875|4099.21875|605600
968990400000|2000-09-15 04:00:00|4106.25|4106.25|3937.5|3937.5|4127.34375|4127.34375|3895.3125|3895.3125|669333
969249600000|2000-09-18 04:00:00|4035.9375|4035.9375|3881.25|3881.25|4035.9375|4035.9375|3867.1875|3867.1875|697333
969336000000|2000-09-19 04:00:00|3884.765625|3884.765625|3972.65625|3972.65625|4007.8125|4007.8125|3825|3825|1099377
969422400000|2000-09-20 04:00:00|3923.4375|3923.4375|3902.34375|3902.34375|3930.46875|3930.46875|3761.71875|3761.71875|917333
969508800000|2000-09-21 04:00:00|3817.96875|3817.96875|3846.09375|3846.09375|3874.21875|3874.21875|3754.6875|3754.6875|899111
969595200000|2000-09-22 04:00:00|3670.3125|3670.3125|3670.3125|3670.3125|3796.875|3796.875|3600|3600|3087733
969854400000|2000-09-25 04:00:00|3870.703125|3870.703125|3642.1875|3642.1875|3874.21875|3874.21875|3628.125|3628.125|1309066
969940800000|2000-09-26 04:00:00|3645.703125|3645.703125|3578.90625|3578.90625|3656.25|3656.25|3543.75|3543.75|2061333
970027200000|2000-09-27 04:00:00|3698.4375|3698.4375|3663.28125|3663.28125|3726.5625|3726.5625|3585.9375|3585.9375|1515822
970113600000|2000-09-28 04:00:00|3592.96875|3592.96875|3803.90625|3803.90625|3839.0625|3839.0625|3571.875|3571.875|1503644
970200000000|2000-09-29 04:00:00|3726.5625|3726.5625|3635.15625|3635.15625|3754.6875|3754.6875|3614.0625|3614.0625|1471022
970459200000|2000-10-02 04:00:00|3452.34375|3452.34375|3360.9375|3360.9375|3557.8125|3557.8125|3290.625|3290.625|7997866
970545600000|2000-10-03 04:00:00|3515.625|3515.625|3480.46875|3480.46875|3557.8125|3557.8125|3459.375|3459.375|4386577
970632000000|2000-10-04 04:00:00|3596.484375|3596.484375|3635.15625|3635.15625|3656.25|3656.25|3522.65625|3522.65625|3430044
970718400000|2000-10-05 04:00:00|3717.774|3717.774|3698.4375|3698.4375|3810.9375|3810.9375|3670.3125|3670.3125|2196177
970804800000|2000-10-06 04:00:00|3508.59375|3508.59375|3424.21875|3424.21875|3536.71875|3536.71875|3346.875|3346.875|1968000
971064000000|2000-10-09 04:00:00|3360.9375|3360.9375|3389.0625|3389.0625|3431.25|3431.25|3248.4375|3248.4375|1277600
971150400000|2000-10-10 04:00:00|3311.71875|3311.71875|3093.75|3093.75|3325.78125|3325.78125|3051.5625|3051.5625|2758577
971236800000|2000-10-11 04:00:00|2960.15625|2960.15625|2953.125|2953.125|3051.5625|3051.5625|2882.8125|2882.8125|1629866
971323200000|2000-10-12 04:00:00|3044.53125|3044.53125|2868.75|2868.75|3051.5625|3051.5625|2819.53125|2819.53125|1394488
971409600000|2000-10-13 04:00:00|3058.59375|3058.59375|3241.40625|3241.40625|3255.46875|3255.46875|3023.4375|3023.4375|3303111
971668800000|2000-10-16 04:00:00|3304.6875|3304.6875|3086.71875|3086.71875|3339.84375|3339.84375|3079.6875|3079.6875|2493066
971755200000|2000-10-17 04:00:00|2960.15625|2960.15625|2627.93025|2627.93025|2981.25|2981.25|2566.40625|2566.40625|4426844
971841600000|2000-10-18 04:00:00|2446.875|2446.875|2678.90625|2678.90625|2749.21875|2749.21875|2341.40625|2341.40625|3500711
971928000000|2000-10-19 04:00:00|2889.84375|2889.84375|2974.21875|2974.21875|3009.375|3009.375|2840.625|2840.625|1542755
972014400000|2000-10-20 04:00:00|2910.9375|2910.9375|3037.5|3037.5|3107.8125|3107.8125|2896.875|2896.875|1600533
972273600000|2000-10-23 04:00:00|2967.1875|2967.1875|3093.75|3093.75|3114.84375|3114.84375|2939.0625|2939.0625|1316355
972360000000|2000-10-24 04:00:00|3178.125|3178.125|3044.53125|3044.53125|3192.1875|3192.1875|3009.375|3009.375|1846666
972446400000|2000-10-25 04:00:00|2868.75|2868.75|2791.40625|2791.40625|2939.0625|2939.0625|2770.3125|2770.3125|1830933
972532800000|2000-10-26 04:00:00|2917.96875|2917.96875|3009.375|3009.375|3016.40625|3016.40625|2868.75|2868.75|1525066
972619200000|2000-10-27 04:00:00|3135.9375|3135.9375|3009.375|3009.375|3178.125|3178.125|2988.28125|2988.28125|1654044
972882000000|2000-10-30 05:00:00|3002.34375|3002.34375|2960.15625|2960.15625|3002.34375|3002.34375|2840.625|2840.625|1694133
972968400000|2000-10-31 05:00:00|3016.40625|3016.40625|3128.90625|3128.90625|3164.0625|3164.0625|2967.1875|2967.1875|1897955
973054800000|2000-11-01 05:00:00|2988.28125|2988.28125|3072.65625|3072.65625|3128.90625|3128.90625|2967.1875|2967.1875|1881333
973141200000|2000-11-02 05:00:00|3192.1875|3192.1875|3142.96875|3142.96875|3206.25|3206.25|3072.65625|3072.65625|1323200
973227600000|2000-11-03 05:00:00|3308.203125|3308.203125|3262.5|3262.5|3311.71875|3311.71875|3227.34375|3227.34375|1452711
973486800000|2000-11-06 05:00:00|3318.75|3318.75|3283.59375|3283.59375|3341.602125|3341.602125|3262.5|3262.5|3420444
973573200000|2000-11-07 05:00:00|3158.789625|3158.789625|3079.6875|3079.6875|3178.125|3178.125|3079.6875|3079.6875|2228800
973659600000|2000-11-08 05:00:00|3021.68025|3021.68025|2910.9375|2910.9375|3023.4375|3023.4375|2910.9375|2910.9375|1320977
973746000000|2000-11-09 05:00:00|2791.40625|2791.40625|2868.75|2868.75|2903.90625|2903.90625|2700|2700|1034400
973832400000|2000-11-10 05:00:00|2587.5|2587.5|2538.28125|2538.28125|2728.125|2728.125|2517.1875|2517.1875|6017333
974091600000|2000-11-13 05:00:00|2482.03125|2482.03125|2622.65625|2622.65625|2728.125|2728.125|2439.84375|2439.84375|1672622
974178000000|2000-11-14 05:00:00|2657.8125|2657.8125|2735.15625|2735.15625|2735.15625|2735.15625|2608.59375|2608.59375|1275644
974264400000|2000-11-15 05:00:00|2629.6875|2629.6875|2742.1875|2742.1875|2812.5|2812.5|2622.65625|2622.65625|1409600
974350800000|2000-11-16 05:00:00|2503.125|2503.125|2524.21875|2524.21875|2601.5625|2601.5625|2503.125|2503.125|1113688
974437200000|2000-11-17 05:00:00|2460.9375|2460.9375|2489.0625|2489.0625|2531.25|2531.25|2446.875|2446.875|1173511
974696400000|2000-11-20 05:00:00|2285.15625|2285.15625|2320.3125|2320.3125|2390.625|2390.625|2264.0625|2264.0625|1717333
974782800000|2000-11-21 05:00:00|2288.671875|2288.671875|2285.15625|2285.15625|2348.4375|2348.4375|2193.75|2193.75|1596266
974869200000|2000-11-22 05:00:00|2221.875|2221.875|2193.75|2193.75|2278.125|2278.125|2172.65625|2172.65625|927288
975042000000|2000-11-24 05:00:00|2376.5625|2376.5625|2418.75|2418.75|2432.8125|2432.8125|2355.46875|2355.46875|358933
975301200000|2000-11-27 05:00:00|2573.4375|2573.4375|2446.875|2446.875|2615.625|2615.625|2446.875|2446.875|1324711
975387600000|2000-11-28 05:00:00|2362.5|2362.5|2285.15625|2285.15625|2404.6875|2404.6875|2278.125|2278.125|1768533
975474000000|2000-11-29 05:00:00|2527.734375|2527.734375|2425.78125|2425.78125|2545.3125|2545.3125|2376.5625|2376.5625|1971733
975560400000|2000-11-30 05:00:00|2334.375|2334.375|2299.21875|2299.21875|2369.53125|2369.53125|2214.84375|2214.84375|2211200
975646800000|2000-12-01 05:00:00|2425.78125|2425.78125|2362.5|2362.5|2503.125|2503.125|2334.375|2334.375|2265866
975906000000|2000-12-04 05:00:00|2358.984375|2358.984375|2306.25|2306.25|2383.59375|2383.59375|2292.1875|2292.1875|1757600
975992400000|2000-12-05 05:00:00|2460.9375|2460.9375|2671.875|2671.875|2714.0625|2714.0625|2453.90625|2453.90625|3873955
976078800000|2000-12-06 05:00:00|2847.65625|2847.65625|2685.9375|2685.9375|2896.875|2896.875|2678.90625|2678.90625|3129066
976165200000|2000-12-07 05:00:00|2657.8125|2657.8125|2650.78125|2650.78125|2749.21875|2749.21875|2545.3125|2545.3125|1844177
976251600000|2000-12-08 05:00:00|2830.078125|2830.078125|2875.78125|2875.78125|2882.8125|2882.8125|2791.40625|2791.40625|3897422
976510800000|2000-12-11 05:00:00|2988.28125|2988.28125|3086.71875|3086.71875|3100.78125|3100.78125|2939.0625|2939.0625|1957066
976597200000|2000-12-12 05:00:00|3051.5625|3051.5625|2939.0625|2939.0625|3072.65625|3072.65625|2939.0625|2939.0625|1462844
976683600000|2000-12-13 05:00:00|2770.3125|2770.3125|2714.0625|2714.0625|2798.4375|2798.4375|2685.9375|2685.9375|2567022
976770000000|2000-12-14 05:00:00|2645.508375|2645.508375|2594.53125|2594.53125|2728.125|2728.125|2594.53125|2594.53125|1095377
976856400000|2000-12-15 05:00:00|2559.375|2559.375|2517.1875|2517.1875|2587.5|2587.5|2489.0625|2489.0625|584355
977115600000|2000-12-18 05:00:00|2475|2475|2411.71875|2411.71875|2531.25|2531.25|2411.71875|2411.71875|1063555
977202000000|2000-12-19 05:00:00|2390.625|2390.625|2411.71875|2411.71875|2615.625|2615.625|2390.625|2390.625|826577
977288400000|2000-12-20 05:00:00|2404.6875|2404.6875|2299.21875|2299.21875|2503.125|2503.125|2292.1875|2292.1875|2261511
977374800000|2000-12-21 05:00:00|2411.71875|2411.71875|2453.90625|2453.90625|2587.5|2587.5|2383.59375|2383.59375|1434755
977461200000|2000-12-22 05:00:00|2538.28125|2538.28125|2601.5625|2601.5625|2643.75|2643.75|2496.09375|2496.09375|505866
977806800000|2000-12-26 05:00:00|2587.5|2587.5|2629.6875|2629.6875|2636.71875|2636.71875|2559.375|2559.375|246755
977893200000|2000-12-27 05:00:00|2527.734375|2527.734375|2615.625|2615.625|2615.625|2615.625|2489.0625|2489.0625|883288
977979600000|2000-12-28 05:00:00|2489.0625|2489.0625|2601.5625|2601.5625|2601.5625|2601.5625|2489.0625|2489.0625|637155
978066000000|2000-12-29 05:00:00|2587.5|2587.5|2538.28125|2538.28125|2591.015625|2591.015625|2503.125|2503.125|572355
978411600000|2001-01-02 05:00:00|2489.0625|2489.0625|2334.375|2334.375|2489.0625|2489.0625|2313.28125|2313.28125|1157422
978498000000|2001-01-03 05:00:00|2211.328125|2211.328125|2742.1875|2742.1875|2756.25|2756.25|2207.8125|2207.8125|4021777
978584400000|2001-01-04 05:00:00|2647.265625|2647.265625|2714.0625|2714.0625|2840.625|2840.625|2643.75|2643.75|2794577
978670800000|2001-01-05 05:00:00|2970.703125|2970.703125|2770.3125|2770.3125|2974.21875|2974.21875|2728.125|2728.125|2921244
978930000000|2001-01-08 05:00:00|2724.609375|2724.609375|2692.96875|2692.96875|2742.1875|2742.1875|2615.625|2615.625|3343555
979016400000|2001-01-09 05:00:00|2752.734375|2752.734375|2826.5625|2826.5625|2833.59375|2833.59375|2728.125|2728.125|1966044
979102800000|2001-01-10 05:00:00|2685.9375|2685.9375|2826.5625|2826.5625|2861.71875|2861.71875|2657.8125|2657.8125|1596266
979189200000|2001-01-11 05:00:00|2805.46875|2805.46875|3107.8125|3107.8125|3121.875|3121.875|2798.4375|2798.4375|3096800
979275600000|2001-01-12 05:00:00|3146.484375|3146.484375|3086.71875|3086.71875|3178.125|3178.125|3051.5625|3051.5625|2450933
979621200000|2001-01-16 05:00:00|2925|2925|2896.875|2896.875|2939.0625|2939.0625|2854.6875|2854.6875|2717600
979707600000|2001-01-17 05:00:00|3114.84375|3114.84375|3164.0625|3164.0625|3164.0625|3164.0625|3079.6875|3079.6875|4396444
979794000000|2001-01-18 05:00:00|3192.1875|3192.1875|3325.78125|3325.78125|3353.90625|3353.90625|3100.78125|3100.78125|7255555
979880400000|2001-01-19 05:00:00|3346.875|3346.875|3241.40625|3241.40625|3346.875|3346.875|3213.28125|3213.28125|4231733
980139600000|2001-01-22 05:00:00|3041.015625|3041.015625|3164.0625|3164.0625|3185.15625|3185.15625|3037.5|3037.5|1462488
980226000000|2001-01-23 05:00:00|3114.84375|3114.84375|3213.28125|3213.28125|3234.375|3234.375|3065.625|3065.625|2255733
980312400000|2001-01-24 05:00:00|3234.375|3234.375|3213.28125|3213.28125|3445.3125|3445.3125|3164.0625|3164.0625|3259022
980398800000|2001-01-25 05:00:00|3185.15625|3185.15625|3206.25|3206.25|3297.65625|3297.65625|3151.758375|3151.758375|1520177
980485200000|2001-01-26 05:00:00|3079.6875|3079.6875|3135.9375|3135.9375|3164.0625|3164.0625|3044.53125|3044.53125|922577
980744400000|2001-01-29 05:00:00|3058.59375|3058.59375|3128.90625|3128.90625|3135.9375|3135.9375|3037.5|3037.5|1322400
980830800000|2001-01-30 05:00:00|3132.421875|3132.421875|3185.15625|3185.15625|3227.34375|3227.34375|3128.90625|3128.90625|1881688
980917200000|2001-01-31 05:00:00|3171.09375|3171.09375|3206.25|3206.25|3304.6875|3304.6875|3150|3150|2313511
981003600000|2001-02-01 05:00:00|3260.74275|3260.74275|3157.03125|3157.03125|3262.5|3262.5|3107.8125|3107.8125|1662044
981090000000|2001-02-02 05:00:00|3051.5625|3051.5625|3009.375|3009.375|3093.75|3093.75|2981.25|2981.25|3683111
981349200000|2001-02-05 05:00:00|2896.875|2896.875|2889.84375|2889.84375|2910.9375|2910.9375|2819.53125|2819.53125|1910311
981435600000|2001-02-06 05:00:00|2770.3125|2770.3125|2812.5|2812.5|2840.625|2840.625|2763.28125|2763.28125|2879555
981522000000|2001-02-07 05:00:00|2714.0625|2714.0625|2714.0625|2714.0625|2805.46875|2805.46875|2685.9375|2685.9375|3724266
981608400000|2001-02-08 05:00:00|2756.25|2756.25|2756.25|2756.25|2812.5|2812.5|2735.15625|2735.15625|2114844
981694800000|2001-02-09 05:00:00|2657.8125|2657.8125|2629.6875|2629.6875|2728.125|2728.125|2629.6875|2629.6875|2474933
981954000000|2001-02-12 05:00:00|2601.5625|2601.5625|2721.09375|2721.09375|2728.125|2728.125|2601.5625|2601.5625|1367111
982040400000|2001-02-13 05:00:00|2742.1875|2742.1875|2643.75|2643.75|2805.46875|2805.46875|2629.6875|2629.6875|1391733
982126800000|2001-02-14 05:00:00|2594.53125|2594.53125|2770.3125|2770.3125|2833.59375|2833.59375|2573.4375|2573.4375|6120088
982213200000|2001-02-15 05:00:00|2847.65625|2847.65625|2819.53125|2819.53125|2896.875|2896.875|2819.53125|2819.53125|2450933
982299600000|2001-02-16 05:00:00|2714.0625|2714.0625|2777.34375|2777.34375|2784.375|2784.375|2685.9375|2685.9375|1341511
982645200000|2001-02-20 05:00:00|2777.34375|2777.34375|2657.8125|2657.8125|2791.40625|2791.40625|2643.75|2643.75|819733
982731600000|2001-02-21 05:00:00|2566.40625|2566.40625|2545.3125|2545.3125|2685.9375|2685.9375|2510.15625|2510.15625|2770488
982818000000|2001-02-22 05:00:00|2503.125|2503.125|2496.09375|2496.09375|2580.46875|2580.46875|2418.75|2418.75|1707733
982904400000|2001-02-23 05:00:00|2362.5|2362.5|2643.75|2643.75|2657.8125|2657.8125|2341.40625|2341.40625|4726222
983163600000|2001-02-26 05:00:00|2594.53125|2594.53125|2608.59375|2608.59375|2643.75|2643.75|2511.914625|2511.914625|2889333
983250000000|2001-02-27 05:00:00|2587.5|2587.5|2467.96875|2467.96875|2601.5625|2601.5625|2460.9375|2460.9375|858400
983336400000|2001-02-28 05:00:00|2489.0625|2489.0625|2383.59375|2383.59375|2496.09375|2496.09375|2341.40625|2341.40625|2406400
983422800000|2001-03-01 05:00:00|2306.25|2306.25|2404.6875|2404.6875|2439.84375|2439.84375|2235.9375|2235.9375|2553955
983509200000|2001-03-02 05:00:00|2264.0625|2264.0625|2446.875|2446.875|2510.15625|2510.15625|2242.96875|2242.96875|8239822
983768400000|2001-03-05 05:00:00|2475|2475|2538.28125|2538.28125|2552.34375|2552.34375|2446.875|2446.875|3914933
983854800000|2001-03-06 05:00:00|2682.421875|2682.421875|2840.625|2840.625|2967.1875|2967.1875|2682.421875|2682.421875|5971288
983941200000|2001-03-07 05:00:00|2868.75|2868.75|2868.75|2868.75|2910.9375|2910.9375|2791.40625|2791.40625|3317688
984027600000|2001-03-08 05:00:00|2840.625|2840.625|2798.4375|2798.4375|2875.78125|2875.78125|2742.1875|2742.1875|2253955
984114000000|2001-03-09 05:00:00|2685.9375|2685.9375|2629.6875|2629.6875|2735.15625|2735.15625|2559.375|2559.375|2965866
984373200000|2001-03-12 05:00:00|2538.28125|2538.28125|2531.25|2531.25|2707.03125|2707.03125|2510.15625|2510.15625|4548355
984459600000|2001-03-13 05:00:00|2601.5625|2601.5625|2742.1875|2742.1875|2756.25|2756.25|2580.46875|2580.46875|2900177
984546000000|2001-03-14 05:00:00|2573.4375|2573.4375|2678.90625|2678.90625|2756.25|2756.25|2559.375|2559.375|2275288
984632400000|2001-03-15 05:00:00|2700|2700|2587.5|2587.5|2735.15625|2735.15625|2580.46875|2580.46875|2329600
984718800000|2001-03-16 05:00:00|2334.375|2334.375|2278.125|2278.125|2390.625|2390.625|2264.0625|2264.0625|6192888
984978000000|2001-03-19 05:00:00|2299.21875|2299.21875|2411.71875|2411.71875|2446.875|2446.875|2228.90625|2228.90625|2168177
985064400000|2001-03-20 05:00:00|2397.65625|2397.65625|2313.28125|2313.28125|2439.84375|2439.84375|2313.28125|2313.28125|1237866
985150800000|2001-03-21 05:00:00|2299.21875|2299.21875|2285.15625|2285.15625|2369.53125|2369.53125|2264.0625|2264.0625|1478488
985237200000|2001-03-22 05:00:00|2366.015625|2366.015625|2580.46875|2580.46875|2587.5|2587.5|2278.125|2278.125|3019911
985323600000|2001-03-23 05:00:00|2643.75|2643.75|2622.65625|2622.65625|2685.9375|2685.9375|2496.09375|2496.09375|2287733
985582800000|2001-03-26 05:00:00|2678.90625|2678.90625|2622.65625|2622.65625|2707.03125|2707.03125|2615.625|2615.625|1358044
985669200000|2001-03-27 05:00:00|2657.8125|2657.8125|2763.28125|2763.28125|2798.4375|2798.4375|2636.71875|2636.71875|2999733
985755600000|2001-03-28 05:00:00|2545.3125|2545.3125|2460.9375|2460.9375|2601.5625|2601.5625|2446.875|2446.875|2412622
985842000000|2001-03-29 05:00:00|2475|2475|2460.9375|2460.9375|2643.75|2643.75|2425.78125|2425.78125|2294044
985928400000|2001-03-30 05:00:00|2510.15625|2510.15625|2439.84375|2439.84375|2531.25|2531.25|2390.625|2390.625|4241777
986184000000|2001-04-02 04:00:00|2341.40625|2341.40625|2257.03125|2257.03125|2369.53125|2369.53125|2242.96875|2242.96875|1771466
986270400000|2001-04-03 04:00:00|2285.15625|2285.15625|2165.625|2165.625|2285.15625|2285.15625|2130.46875|2130.46875|2544800
986356800000|2001-04-04 04:00:00|2306.25|2306.25|2191.99275|2191.99275|2348.4375|2348.4375|2158.59375|2158.59375|4488000
986443200000|2001-04-05 04:00:00|2404.6875|2404.6875|2552.34375|2552.34375|2580.46875|2580.46875|2383.59375|2383.59375|3364888
986529600000|2001-04-06 04:00:00|2415.234375|2415.234375|2362.5|2362.5|2446.875|2446.875|2334.375|2334.375|1581422
986788800000|2001-04-09 04:00:00|2434.5|2434.5|2374.875|2374.875|2452.5|2452.5|2323.125|2323.125|1195911
986875200000|2001-04-10 04:00:00|2418.75|2418.75|2536.875|2536.875|2548.125|2548.125|2414.25|2414.25|2873688
986961600000|2001-04-11 04:00:00|2711.25|2711.25|2666.25|2666.25|2725.875|2725.875|2635.875|2635.875|4485777
987048000000|2001-04-12 04:00:00|2628|2628|2818.125|2818.125|2823.75|2823.75|2587.5|2587.5|2600088
987393600000|2001-04-16 04:00:00|2710.125|2710.125|2705.625|2705.625|2783.25|2783.25|2668.5|2668.5|1928444
987480000000|2001-04-17 04:00:00|2521.125|2521.125|2593.125|2593.125|2643.75|2643.75|2478.375|2478.375|3243555
987566400000|2001-04-18 04:00:00|2765.25|2765.25|2928.375|2928.375|3018.0825|3018.0825|2746.125|2746.125|6199466
987652800000|2001-04-19 04:00:00|2896.875|2896.875|3062.25|3062.25|3065.625|3065.625|2856.375|2856.375|7147111
987739200000|2001-04-20 04:00:00|3021.75|3021.75|3033|3033|3075.75|3075.75|2958.75|2958.75|6520622
987998400000|2001-04-23 04:00:00|2899.125|2899.125|2890.125|2890.125|2919.375|2919.375|2857.5|2857.5|5150933
988084800000|2001-04-24 04:00:00|2874.375|2874.375|2856.375|2856.375|2998.125|2998.125|2846.25|2846.25|6618133
988171200000|2001-04-25 04:00:00|2885.625|2885.625|2970|2970|2986.875|2986.875|2857.5|2857.5|4935288
988257600000|2001-04-26 04:00:00|2992.5|2992.5|2953.125|2953.125|3012.75|3012.75|2913.75|2913.75|3379822
988344000000|2001-04-27 04:00:00|3020.625|3020.625|2971.125|2971.125|3026.25|3026.25|2925|2925|3800888
988603200000|2001-04-30 04:00:00|2982.375|2982.375|3045.375|3045.375|3084.75|3084.75|2982.375|2982.375|3078133
988689600000|2001-05-01 04:00:00|3099.375|3099.375|3112.875|3112.875|3117.375|3117.375|3031.875|3031.875|3234666
988776000000|2001-05-02 04:00:00|3138.75|3138.75|3136.5|3136.5|3155.625|3155.625|3087|3087|3467288
988862400000|2001-05-03 04:00:00|2963.25|2963.25|2964.375|2964.375|3043.125|3043.125|2940.75|2940.75|8747911
988948800000|2001-05-04 04:00:00|2909.25|2909.25|3018.375|3018.375|3034.125|3034.125|2895.75|2895.75|2648711
989208000000|2001-05-07 04:00:00|2966.625|2966.625|2941.875|2941.875|2995.875|2995.875|2932.875|2932.875|1944888
989294400000|2001-05-08 04:00:00|2908.125|2908.125|2932.875|2932.875|2936.25|2936.25|2877.75|2877.75|1859200
989380800000|2001-05-09 04:00:00|2829.375|2829.375|2817|2817|2840.625|2840.625|2795.625|2795.625|2457688
989467200000|2001-05-10 04:00:00|2990.25|2990.25|2919.375|2919.375|3002.625|3002.625|2913.75|2913.75|4776444
989553600000|2001-05-11 04:00:00|2890.125|2890.125|2892.375|2892.375|2928.375|2928.375|2868.75|2868.75|1567555
989812800000|2001-05-14 04:00:00|2796.1875|2796.1875|2778.75|2778.75|2805.75|2805.75|2739.375|2739.375|1093955
989899200000|2001-05-15 04:00:00|2688.75|2688.75|2745|2745|2823.75|2823.75|2682|2682|3273955
989985600000|2001-05-16 04:00:00|2700|2700|2853|2853|2854.125|2854.125|2684.25|2684.25|3108888
990072000000|2001-05-17 04:00:00|2890.125|2890.125|2896.875|2896.875|2944.125|2944.125|2868.75|2868.75|1987377
990158400000|2001-05-18 04:00:00|2865.375|2865.375|2991.375|2991.375|2992.5|2992.5|2847.375|2847.375|2661600
990417600000|2001-05-21 04:00:00|2936.25|2936.25|3051|3051|3135.375|3135.375|2921.625|2921.625|4860977
990504000000|2001-05-22 04:00:00|3138.75|3138.75|3042|3042|3144.375|3144.375|3038.625|3038.625|2192444
990590400000|2001-05-23 04:00:00|2968.875|2968.875|2878.875|2878.875|3037.5|3037.5|2871|2871|3692622
990676800000|2001-05-24 04:00:00|2874.375|2874.375|2859.75|2859.75|2895.75|2895.75|2812.5|2812.5|3743288
990763200000|2001-05-25 04:00:00|2864.25|2864.25|2821.5|2821.5|2894.625|2894.625|2803.5|2803.5|2164000
991108800000|2001-05-29 04:00:00|2767.5|2767.5|2711.25|2711.25|2774.25|2774.25|2698.875|2698.875|1802044
991195200000|2001-05-30 04:00:00|2659.5|2659.5|2608.875|2608.875|2684.25|2684.25|2584.125|2584.125|3898933
991281600000|2001-05-31 04:00:00|2604.375|2604.375|2616.75|2616.75|2653.875|2653.875|2565|2565|2451822
991368000000|2001-06-01 04:00:00|2657.25|2657.25|2666.25|2666.25|2683.125|2683.125|2612.25|2612.25|1404355
991627200000|2001-06-04 04:00:00|2667.9375|2667.9375|2647.125|2647.125|2696.625|2696.625|2639.25|2639.25|1026755
991713600000|2001-06-05 04:00:00|2710.125|2710.125|2779.875|2779.875|2804.625|2804.625|2695.5|2695.5|2909244
991800000000|2001-06-06 04:00:00|2781|2781|2718|2718|2791.125|2791.125|2656.125|2656.125|3183200
991886400000|2001-06-07 04:00:00|2699.4375|2699.4375|2847.375|2847.375|2857.5|2857.5|2684.25|2684.25|2535644
991972800000|2001-06-08 04:00:00|2863.125|2863.125|2857.5|2857.5|2868.75|2868.75|2813.625|2813.625|2334222
992232000000|2001-06-11 04:00:00|2780.4375|2780.4375|2778.75|2778.75|2794.5|2794.5|2760.75|2760.75|2108177
992318400000|2001-06-12 04:00:00|2638.125|2638.125|2736|2736|2795.625|2795.625|2616.75|2616.75|1797333
992404800000|2001-06-13 04:00:00|2783.8125|2783.8125|2719.125|2719.125|2829.375|2829.375|2715.75|2715.75|2270488
992491200000|2001-06-14 04:00:00|2619|2619|2571.75|2571.75|2633.625|2633.625|2543.625|2543.625|2049155
992577600000|2001-06-15 04:00:00|2435.625|2435.625|2514.375|2514.375|2559.375|2559.375|2427.75|2427.75|1946400
992836800000|2001-06-18 04:00:00|2517.75|2517.75|2496.375|2496.375|2567.25|2567.25|2489.625|2489.625|1692977
992923200000|2001-06-19 04:00:00|2553.75|2553.75|2463.75|2463.75|2581.875|2581.875|2444.625|2444.625|1561688
993009600000|2001-06-20 04:00:00|2288.25|2288.25|2331|2331|2340|2340|2247.75|2247.75|2825333
993096000000|2001-06-21 04:00:00|2272.5|2272.5|2263.5|2263.5|2295|2295|2216.25|2216.25|3305866
993182400000|2001-06-22 04:00:00|2364.75|2364.75|2439|2439|2495.25|2495.25|2352.375|2352.375|3906400
993441600000|2001-06-25 04:00:00|2488.5|2488.5|2480.625|2480.625|2497.5|2497.5|2424.375|2424.375|1099288
993528000000|2001-06-26 04:00:00|2376|2376|2476.125|2476.125|2490.75|2490.75|2376|2376|1808711
993614400000|2001-06-27 04:00:00|2500.875|2500.875|2517.75|2517.75|2524.5|2524.5|2475|2475|1833066
993700800000|2001-06-28 04:00:00|2430|2430|2503.125|2503.125|2552.625|2552.625|2430|2430|3501244
993787200000|2001-06-29 04:00:00|2494.125|2494.125|2503.125|2503.125|2596.5|2596.5|2486.25|2486.25|3315911
994046400000|2001-07-02 04:00:00|2503.125|2503.125|2530.125|2530.125|2587.5|2587.5|2494.125|2494.125|2117600
994132800000|2001-07-03 04:00:00|2478.375|2478.375|2499.75|2499.75|2504.25|2504.25|2472.75|2472.75|1003822
994305600000|2001-07-05 04:00:00|2179.125|2179.125|2340|2340|2417.625|2417.625|2178|2178|6914844
994392000000|2001-07-06 04:00:00|2310.75|2310.75|2278.125|2278.125|2317.5|2317.5|2255.625|2255.625|1974666
994651200000|2001-07-09 04:00:00|2308.5|2308.5|2350.125|2350.125|2379.375|2379.375|2284.875|2284.875|3290133
994737600000|2001-07-10 04:00:00|2414.25|2414.25|2345.625|2345.625|2431.125|2431.125|2325.375|2325.375|3252355
994824000000|2001-07-11 04:00:00|2309.625|2309.625|2334.375|2334.375|2356.875|2356.875|2278.125|2278.125|1257422
994910400000|2001-07-12 04:00:00|2388.375|2388.375|2455.875|2455.875|2482.875|2482.875|2382.75|2382.75|2059377
994996800000|2001-07-13 04:00:00|2407.5|2407.5|2395.125|2395.125|2480.625|2480.625|2385|2385|1320622
995256000000|2001-07-16 04:00:00|2414.8125|2414.8125|2309.625|2309.625|2418.75|2418.75|2296.125|2296.125|1197333
995342400000|2001-07-17 04:00:00|2210.625|2210.625|2346.75|2346.75|2356.875|2356.875|2182.5|2182.5|3764800
995428800000|2001-07-18 04:00:00|2216.25|2216.25|2252.25|2252.25|2315.25|2315.25|2211.75|2211.75|3446666
995515200000|2001-07-19 04:00:00|2282.625|2282.625|2242.125|2242.125|2306.25|2306.25|2237.625|2237.625|6951022
995601600000|2001-07-20 04:00:00|2142.5625|2142.5625|2170.125|2170.125|2182.5|2182.5|2130.75|2130.75|2168000
995860800000|2001-07-23 04:00:00|2197.125|2197.125|2151|2151|2208.375|2208.375|2146.5|2146.5|1975822
995947200000|2001-07-24 04:00:00|2165.625|2165.625|2121.75|2121.75|2193.75|2193.75|2103.75|2103.75|2170577
996033600000|2001-07-25 04:00:00|2122.875|2122.875|2099.25|2099.25|2137.5|2137.5|2029.5|2029.5|2933066
996120000000|2001-07-26 04:00:00|2109.375|2109.375|2143.125|2143.125|2181.375|2181.375|2081.25|2081.25|3309688
996206400000|2001-07-27 04:00:00|2176.875|2176.875|2196|2196|2200.5|2200.5|2131.875|2131.875|1990666
996465600000|2001-07-30 04:00:00|2305.125|2305.125|2266.875|2266.875|2315.25|2315.25|2250|2250|1166044
996552000000|2001-07-31 04:00:00|2329.875|2329.875|2302.875|2302.875|2373.75|2373.75|2298.375|2298.375|2035911
996638400000|2001-08-01 04:00:00|2425.5|2425.5|2410.875|2410.875|2452.5|2452.5|2385|2385|3556533
996724800000|2001-08-02 04:00:00|2475|2475|2379.375|2379.375|2475|2475|2322|2322|4769244
996811200000|2001-08-03 04:00:00|2381.625|2381.625|2314.125|2314.125|2386.125|2386.125|2306.25|2306.25|1446488
997070400000|2001-08-06 04:00:00|2290.5|2290.5|2283.75|2283.75|2297.25|2297.25|2255.625|2255.625|889600
997156800000|2001-08-07 04:00:00|2223|2223|2235.375|2235.375|2243.25|2243.25|2189.25|2189.25|2473511
997243200000|2001-08-08 04:00:00|2188.125|2188.125|2156.625|2156.625|2234.25|2234.25|2138.625|2138.625|2089688
997329600000|2001-08-09 04:00:00|2200.5|2200.5|2212.875|2212.875|2221.875|2221.875|2169|2169|2185511
997416000000|2001-08-10 04:00:00|2171.25|2171.25|2216.25|2216.25|2216.25|2216.25|2136.375|2136.375|773155
997675200000|2001-08-13 04:00:00|2260.125|2260.125|2248.875|2248.875|2260.125|2260.125|2206.125|2206.125|1101155
997761600000|2001-08-14 04:00:00|2268|2268|2232|2232|2283.75|2283.75|2211.75|2211.75|1115466
997848000000|2001-08-15 04:00:00|2279.25|2279.25|2197.125|2197.125|2295|2295|2188.125|2188.125|665955
997934400000|2001-08-16 04:00:00|2175.75|2175.75|2225.25|2225.25|2227.5|2227.5|2148.75|2148.75|1161866
998020800000|2001-08-17 04:00:00|2120.625|2120.625|2110.5|2110.5|2153.25|2153.25|2092.5|2092.5|576622
998280000000|2001-08-20 04:00:00|2131.875|2131.875|2128.5|2128.5|2154.375|2154.375|2103.75|2103.75|1087733
998366400000|2001-08-21 04:00:00|2174.625|2174.625|2088|2088|2215.125|2215.125|2081.25|2081.25|995644
998452800000|2001-08-22 04:00:00|2180.25|2180.25|2182.5|2182.5|2205|2205|2144.25|2144.25|1478755
998539200000|2001-08-23 04:00:00|2210.625|2210.625|2205|2205|2233.125|2233.125|2190.375|2190.375|1015822
998625600000|2001-08-24 04:00:00|2295|2295|2356.875|2356.875|2385|2385|2266.875|2266.875|2436711
998884800000|2001-08-27 04:00:00|2367|2367|2373.75|2373.75|2405.25|2405.25|2361.375|2361.375|1924088
998971200000|2001-08-28 04:00:00|2336.625|2336.625|2221.875|2221.875|2340|2340|2216.25|2216.25|2714844
999057600000|2001-08-29 04:00:00|2232|2232|2140.875|2140.875|2238.75|2238.75|2130.75|2130.75|1973066
999144000000|2001-08-30 04:00:00|2091.375|2091.375|2086.875|2086.875|2136.375|2136.375|2053.125|2053.125|1623111
999230400000|2001-08-31 04:00:00|2031.75|2031.75|2045.25|2045.25|2054.25|2054.25|1994.625|1994.625|2045422
999576000000|2001-09-04 04:00:00|1895.625|1895.625|1899|1899|1968.75|1968.75|1883.25|1883.25|2791555
999662400000|2001-09-05 04:00:00|1857.375|1857.375|1865.25|1865.25|1885.5|1885.5|1795.5|1795.5|2345422
999748800000|2001-09-06 04:00:00|1729.125|1729.125|1704.375|1704.375|1765.125|1765.125|1665|1665|2488000
999835200000|2001-09-07 04:00:00|1672.875|1672.875|1707.75|1707.75|1740.375|1740.375|1667.25|1667.25|4864711
1000094400000|2001-09-10 04:00:00|1672.875|1672.875|1671.75|1671.75|1719|1719|1645.875|1645.875|5860355
1000699200000|2001-09-17 04:00:00|1395|1395|1467|1467|1530|1530|1384.875|1384.875|2219466
1000785600000|2001-09-18 04:00:00|1406.25|1406.25|1370.25|1370.25|1427.625|1427.625|1338.75|1338.75|2771377
1000872000000|2001-09-19 04:00:00|1404|1404|1320.75|1320.75|1411.875|1411.875|1269|1269|6097955
1000958400000|2001-09-20 04:00:00|1238.625|1238.625|1186.875|1186.875|1287|1287|1172.25|1172.25|2617955
1001044800000|2001-09-21 04:00:00|1119.375|1119.375|1135.125|1135.125|1181.25|1181.25|1069.875|1069.875|3740088
1001304000000|2001-09-24 04:00:00|1210.5|1210.5|1267.875|1267.875|1280.25|1280.25|1207.125|1207.125|4355555
1001390400000|2001-09-25 04:00:00|1406.25|1406.25|1370.25|1370.25|1449|1449|1345.5|1345.5|6382933
1001476800000|2001-09-26 04:00:00|1383.75|1383.75|1260|1260|1383.75|1383.75|1260|1260|3455911
1001563200000|2001-09-27 04:00:00|1199.25|1199.25|1243.125|1243.125|1243.125|1243.125|1164.375|1164.375|2426222
1001649600000|2001-09-28 04:00:00|1260|1260|1261.125|1261.125|1276.875|1276.875|1218.375|1218.375|2566488
1001908800000|2001-10-01 04:00:00|1220.625|1220.625|1228.5|1228.5|1258.875|1258.875|1209.375|1209.375|1594844
1001995200000|2001-10-02 04:00:00|1242|1242|1283.625|1283.625|1307.25|1307.25|1242|1242|1603022
1002081600000|2001-10-03 04:00:00|1227.375|1227.375|1355.625|1355.625|1373.625|1373.625|1226.25|1226.25|3488177
1002168000000|2001-10-04 04:00:00|1389.375|1389.375|1415.25|1415.25|1465.875|1465.875|1381.5|1381.5|6307022
1002254400000|2001-10-05 04:00:00|1416.375|1416.375|1449|1449|1473.75|1473.75|1361.25|1361.25|2397244
1002513600000|2001-10-08 04:00:00|1446.1875|1446.1875|1524.375|1524.375|1541.25|1541.25|1444.5|1444.5|2672177
1002600000000|2001-10-09 04:00:00|1531.125|1531.125|1469.25|1469.25|1546.875|1546.875|1456.875|1456.875|2981866
1002686400000|2001-10-10 04:00:00|1532.25|1532.25|1634.625|1634.625|1636.875|1636.875|1507.5|1507.5|2474755
1002772800000|2001-10-11 04:00:00|1670.625|1670.625|1715.625|1715.625|1742.625|1742.625|1665|1665|1822044
1002859200000|2001-10-12 04:00:00|1617.75|1617.75|1645.875|1645.875|1680.75|1680.75|1569.375|1569.375|1874755
1003118400000|2001-10-15 04:00:00|1585.125|1585.125|1578.375|1578.375|1587.375|1587.375|1530|1530|1455288
1003204800000|2001-10-16 04:00:00|1597.5|1597.5|1647|1647|1663.875|1663.875|1563.75|1563.75|3833155
1003291200000|2001-10-17 04:00:00|1721.25|1721.25|1469.25|1469.25|1721.25|1721.25|1468.125|1468.125|9719466
1003377600000|2001-10-18 04:00:00|1485|1485|1462.5|1462.5|1495.125|1495.125|1440|1440|5136711
1003464000000|2001-10-19 04:00:00|1462.5|1462.5|1485|1485|1495.125|1495.125|1434.375|1434.375|2244800
1003723200000|2001-10-22 04:00:00|1508.625|1508.625|1544.625|1544.625|1546.875|1546.875|1490.625|1490.625|5518933
1003809600000|2001-10-23 04:00:00|1620|1620|1595.25|1595.25|1645.875|1645.875|1582.875|1582.875|3697333
1003896000000|2001-10-24 04:00:00|1651.5|1651.5|1690.875|1690.875|1697.625|1697.625|1634.625|1634.625|2128711
1003982400000|2001-10-25 04:00:00|1640.25|1640.25|1721.25|1721.25|1729.125|1729.125|1606.5|1606.5|4034755
1004068800000|2001-10-26 04:00:00|1715.625|1715.625|1722.375|1722.375|1753.875|1753.875|1699.875|1699.875|1890666
1004331600000|2001-10-29 05:00:00|1726.875|1726.875|1645.875|1645.875|1732.5|1732.5|1642.5|1642.5|1535377
1004418000000|2001-10-30 05:00:00|1602|1602|1523.25|1523.25|1609.875|1609.875|1513.125|1513.125|2920088
1004504400000|2001-10-31 05:00:00|1616.625|1616.625|1617.75|1617.75|1643.625|1643.625|1575|1575|3467822
1004590800000|2001-11-01 05:00:00|1651.5|1651.5|1749.375|1749.375|1751.625|1751.625|1624.5|1624.5|1647733
1004677200000|2001-11-02 05:00:00|1722.375|1722.375|1758.375|1758.375|1774.125|1774.125|1710|1710|2131111
1004936400000|2001-11-05 05:00:00|1800|1800|1865.25|1865.25|1870.875|1870.875|1800|1800|2126222
1005022800000|2001-11-06 05:00:00|1873.125|1873.125|1919.25|1919.25|1927.125|1927.125|1855.125|1855.125|3207644
1005109200000|2001-11-07 05:00:00|1877.625|1877.625|1883.25|1883.25|1932.75|1932.75|1874.25|1874.25|1555733
1005195600000|2001-11-08 05:00:00|1935|1935|1900.125|1900.125|1966.5|1966.5|1890|1890|2513600
1005282000000|2001-11-09 05:00:00|1909.125|1909.125|1911.375|1911.375|1939.5|1939.5|1892.25|1892.25|1277955
1005541200000|2001-11-12 05:00:00|1937.25|1937.25|1957.5|1957.5|1957.5|1957.5|1850.625|1850.625|1003733
1005627600000|2001-11-13 05:00:00|1978.875|1978.875|2032.875|2032.875|2039.625|2039.625|1973.25|1973.25|1695555
1005714000000|2001-11-14 05:00:00|2103.75|2103.75|2041.875|2041.875|2136.375|2136.375|2036.25|2036.25|1882577
1005800400000|2001-11-15 05:00:00|2048.625|2048.625|2099.25|2099.25|2120.625|2120.625|2047.5|2047.5|1640444
1005886800000|2001-11-16 05:00:00|2163.375|2163.375|2194.875|2194.875|2236.5|2236.5|2152.125|2152.125|2784266
1006146000000|2001-11-19 05:00:00|2196|2196|2098.125|2098.125|2203.875|2203.875|2045.25|2045.25|2788266
1006232400000|2001-11-20 05:00:00|2008.125|2008.125|1895.625|1895.625|2008.125|2008.125|1894.5|1894.5|2174488
1006318800000|2001-11-21 05:00:00|1910.25|1910.25|1921.5|1921.5|1946.25|1946.25|1897.875|1897.875|1895200
1006491600000|2001-11-23 05:00:00|2007|2007|2004.75|2004.75|2023.875|2023.875|1965.375|1965.375|785155
1006750800000|2001-11-26 05:00:00|2061|2061|2082.375|2082.375|2084.625|2084.625|2018.25|2018.25|1740177
1006837200000|2001-11-27 05:00:00|2011.5|2011.5|2030.625|2030.625|2091.375|2091.375|1981.125|1981.125|1898400
1006923600000|2001-11-28 05:00:00|1947.375|1947.375|1941.75|1941.75|2001.375|2001.375|1935|1935|2797866
1007010000000|2001-11-29 05:00:00|1963.125|1963.125|1995.75|1995.75|1996.875|1996.875|1940.625|1940.625|1901333
1007096400000|2001-11-30 05:00:00|1969.875|1969.875|1958.625|1958.625|1980.1125|1980.1125|1939.5|1939.5|2042311
1007355600000|2001-12-03 05:00:00|1920.375|1920.375|1918.125|1918.125|1930.5|1930.5|1890|1890|1527200
1007442000000|2001-12-04 05:00:00|1942.875|1942.875|2008.125|2008.125|2019.375|2019.375|1936.125|1936.125|3707200
1007528400000|2001-12-05 05:00:00|2131.875|2131.875|2263.5|2263.5|2282.625|2282.625|2127.375|2127.375|3617777
1007614800000|2001-12-06 05:00:00|2199.375|2199.375|2198.25|2198.25|2236.5|2236.5|2174.625|2174.625|2739733
1007701200000|2001-12-07 05:00:00|2193.75|2193.75|2125.125|2125.125|2210.625|2210.625|2118.375|2118.375|2146488
1007960400000|2001-12-10 05:00:00|2091.375|2091.375|2111.625|2111.625|2134.125|2134.125|2062.125|2062.125|962311
1008046800000|2001-12-11 05:00:00|2116.125|2116.125|2097|2097|2163.375|2163.375|2097|2097|707022
1008133200000|2001-12-12 05:00:00|2178|2178|2218.5|2218.5|2218.5|2218.5|2128.5|2128.5|2520977
1008219600000|2001-12-13 05:00:00|2047.5|2047.5|1969.875|1969.875|2071.125|2071.125|1968.75|1968.75|3518133
1008306000000|2001-12-14 05:00:00|2032.875|2032.875|2001.375|2001.375|2035.125|2035.125|1974.375|1974.375|2624355
1008565200000|2001-12-17 05:00:00|2085.75|2085.75|2095.875|2095.875|2130.75|2130.75|2076.75|2076.75|547466
1008651600000|2001-12-18 05:00:00|2151|2151|2100.375|2100.375|2158.875|2158.875|2070|2070|1039200
1008738000000|2001-12-19 05:00:00|2028.375|2028.375|1992.375|1992.375|2045.25|2045.25|1983.375|1983.375|3025422
1008824400000|2001-12-20 05:00:00|1925.4375|1925.4375|1813.5|1813.5|1946.25|1946.25|1813.5|1813.5|4020355
1008910800000|2001-12-21 05:00:00|1882.6875|1882.6875|1879.875|1879.875|1892.25|1892.25|1851.75|1851.75|1733955
1009170000000|2001-12-24 05:00:00|1878.75|1878.75|1850.625|1850.625|1885.5|1885.5|1845|1845|144266
1009342800000|2001-12-26 05:00:00|1856.25|1856.25|1911.375|1911.375|1928.25|1928.25|1850.625|1850.625|332800
1009429200000|2001-12-27 05:00:00|1912.5|1912.5|1955.25|1955.25|1969.875|1969.875|1912.5|1912.5|390666
1009515600000|2001-12-28 05:00:00|1935|1935|1957.5|1957.5|1974.375|1974.375|1917|1917|482222
1009774800000|2001-12-31 05:00:00|1957.5|1957.5|1918.125|1918.125|1957.5|1957.5|1911.375|1911.375|274400
1009947600000|2002-01-02 05:00:00|1974.375|1974.375|2001.375|2001.375|2004.75|2004.75|1928.25|1928.25|1648355
1010034000000|2002-01-03 05:00:00|2025|2025|2164.5|2164.5|2175.75|2175.75|2025|2025|1803022
1010120400000|2002-01-04 05:00:00|2201.625|2201.625|2183.625|2183.625|2210.625|2210.625|2109.375|2109.375|1988088
1010379600000|2002-01-07 05:00:00|2179.125|2179.125|2158.875|2158.875|2189.25|2189.25|2125.125|2125.125|3824444
1010466000000|2002-01-08 05:00:00|2135.25|2135.25|2165.625|2165.625|2198.25|2198.25|2125.125|2125.125|2414844
1010552400000|2002-01-09 05:00:00|2256.75|2256.75|2196|2196|2265.75|2265.75|2189.25|2189.25|4358755
1010638800000|2002-01-10 05:00:00|2270.25|2270.25|2272.5|2272.5|2288.25|2288.25|2241|2241|2204088
1010725200000|2002-01-11 05:00:00|2346.75|2346.75|2318.625|2318.625|2356.875|2356.875|2297.25|2297.25|1701511
1010984400000|2002-01-14 05:00:00|2296.125|2296.125|2260.125|2260.125|2302.875|2302.875|2250|2250|1363288
1011070800000|2002-01-15 05:00:00|2239.875|2239.875|2236.5|2236.5|2275.875|2275.875|2189.25|2189.25|2786400
1011157200000|2002-01-16 05:00:00|2092.5|2092.5|2055.375|2055.375|2133|2133|2055.375|2055.375|3589688
1011243600000|2002-01-17 05:00:00|2106|2106|2115|2115|2115|2115|2061|2061|2690844
1011330000000|2002-01-18 05:00:00|2025|2025|2048.625|2048.625|2075.625|2075.625|2010.375|2010.375|2032088
1011675600000|2002-01-22 05:00:00|2059.875|2059.875|2003.625|2003.625|2075.625|2075.625|2002.5|2002.5|1434933
1011762000000|2002-01-23 05:00:00|2023.875|2023.875|2108.25|2108.25|2112.75|2112.75|2023.875|2023.875|2360000
1011848400000|2002-01-24 05:00:00|2131.875|2131.875|2137.5|2137.5|2153.25|2153.25|2121.75|2121.75|3225244
1011934800000|2002-01-25 05:00:00|2065.5|2065.5|2142|2142|2161.125|2161.125|2064.375|2064.375|2342400
1012194000000|2002-01-28 05:00:00|2131.875|2131.875|2133|2133|2164.5|2164.5|2110.5|2110.5|1514844
1012280400000|2002-01-29 05:00:00|2131.875|2131.875|2059.875|2059.875|2154.375|2154.375|2055.375|2055.375|1489511
1012366800000|2002-01-30 05:00:00|2059.875|2059.875|2092.5|2092.5|2108.25|2108.25|2028.375|2028.375|2705422
1012453200000|2002-01-31 05:00:00|2108.25|2108.25|2131.875|2131.875|2139.75|2139.75|2065.5|2065.5|1761866
1012539600000|2002-02-01 05:00:00|2138.625|2138.625|2137.5|2137.5|2175.75|2175.75|2120.625|2120.625|761511
1012798800000|2002-02-04 05:00:00|2198.25|2198.25|2166.75|2166.75|2221.875|2221.875|2162.25|2162.25|2231288
1012885200000|2002-02-05 05:00:00|2180.25|2180.25|2174.625|2174.625|2219.625|2219.625|2152.125|2152.125|1206400
1012971600000|2002-02-06 05:00:00|2176.875|2176.875|2153.25|2153.25|2191.5|2191.5|2115|2115|1595377
1013058000000|2002-02-07 05:00:00|2162.25|2162.25|2075.625|2075.625|2183.625|2183.625|2067.75|2067.75|2995911
1013144400000|2002-02-08 05:00:00|2075.625|2075.625|2013.75|2013.75|2097|2097|1953|1953|5832000
1013403600000|2002-02-11 05:00:00|2039.625|2039.625|2081.25|2081.25|2092.5|2092.5|2029.5|2029.5|3715822
1013490000000|2002-02-12 05:00:00|2064.375|2064.375|2070|2070|2102.625|2102.625|2053.125|2053.125|2614933
1013576400000|2002-02-13 05:00:00|2115|2115|2158.875|2158.875|2169|2169|2097|2097|1946311
1013662800000|2002-02-14 05:00:00|2228.625|2228.625|2238.75|2238.75|2283.75|2283.75|2193.75|2193.75|2611644
1013749200000|2002-02-15 05:00:00|2229.1875|2229.1875|2227.5|2227.5|2255.625|2255.625|2214|2214|1094400
1014094800000|2002-02-19 05:00:00|2162.25|2162.25|2140.875|2140.875|2183.625|2183.625|2136.375|2136.375|1726311
1014181200000|2002-02-20 05:00:00|2148.75|2148.75|2205|2205|2216.25|2216.25|2119.5|2119.5|2057155
1014267600000|2002-02-21 05:00:00|2201.625|2201.625|2124|2124|2233.125|2233.125|2120.625|2120.625|2710222
1014354000000|2002-02-22 05:00:00|2110.5|2110.5|2117.25|2117.25|2136.375|2136.375|2073.375|2073.375|2120622
1014613200000|2002-02-25 05:00:00|2141.4375|2141.4375|2234.25|2234.25|2251.125|2251.125|2141.4375|2141.4375|1556977
1014699600000|2002-02-26 05:00:00|2286|2286|2274.75|2274.75|2286|2286|2227.5|2227.5|1966577
1014786000000|2002-02-27 05:00:00|2304|2304|2268.1125|2268.1125|2311.875|2311.875|2250|2250|2874488
1014872400000|2002-02-28 05:00:00|2273.625|2273.625|2289.375|2289.375|2332.125|2332.125|2272.5|2272.5|2039644
1014958800000|2002-03-01 05:00:00|2328.75|2328.75|2548.125|2548.125|2548.125|2548.125|2325.375|2325.375|3532444
1015218000000|2002-03-04 05:00:00|2536.875|2536.875|2652.75|2652.75|2659.5|2659.5|2521.125|2521.125|4928266
1015304400000|2002-03-05 05:00:00|2591.4375|2591.4375|2604.375|2604.375|2641.5|2641.5|2581.875|2581.875|2296800
1015390800000|2002-03-06 05:00:00|2604.375|2604.375|2649.375|2649.375|2659.5|2659.5|2565|2565|3717688
1015477200000|2002-03-07 05:00:00|2706.75|2706.75|2770.875|2770.875|2779.875|2779.875|2671.875|2671.875|4672355
1015563600000|2002-03-08 05:00:00|2725.875|2725.875|2749.5|2749.5|2787.75|2787.75|2700|2700|4854844
1015822800000|2002-03-11 05:00:00|2653.875|2653.875|2644.875|2644.875|2705.625|2705.625|2610|2610|2003377
1015909200000|2002-03-12 05:00:00|2559.375|2559.375|2595.375|2595.375|2614.5|2614.5|2550.375|2550.375|2335466
1015995600000|2002-03-13 05:00:00|2589.75|2589.75|2596.5|2596.5|2643.75|2643.75|2568.375|2568.375|2732800
1016082000000|2002-03-14 05:00:00|2620.125|2620.125|2633.625|2633.625|2652.75|2652.75|2613.375|2613.375|1236977
1016168400000|2002-03-15 05:00:00|2626.875|2626.875|2695.5|2695.5|2705.625|2705.625|2626.875|2626.875|1258222
1016427600000|2002-03-18 05:00:00|2738.25|2738.25|2749.5|2749.5|2765.25|2765.25|2721.375|2721.375|1818666
1016514000000|2002-03-19 05:00:00|2755.125|2755.125|2818.125|2818.125|2829.375|2829.375|2750.625|2750.625|2790400
1016600400000|2002-03-20 05:00:00|2728.125|2728.125|2686.5|2686.5|2742.75|2742.75|2686.5|2686.5|3720622
1016686800000|2002-03-21 05:00:00|2641.5|2641.5|2677.5|2677.5|2683.125|2683.125|2604.375|2604.375|2953066
1016773200000|2002-03-22 05:00:00|2694.375|2694.375|2662.875|2662.875|2716.875|2716.875|2644.875|2644.875|1730666
1017032400000|2002-03-25 05:00:00|2700|2700|2628|2628|2722.5|2722.5|2615.625|2615.625|607555
1017118800000|2002-03-26 05:00:00|2625.75|2625.75|2696.625|2696.625|2722.5|2722.5|2620.125|2620.125|668266
1017205200000|2002-03-27 05:00:00|2658.375|2658.375|2669.625|2669.625|2711.25|2711.25|2641.5|2641.5|724533
1017291600000|2002-03-28 05:00:00|2774.25|2774.25|2854.125|2854.125|2881.125|2881.125|2774.25|2774.25|4186666
1017637200000|2002-04-01 05:00:00|2840.625|2840.625|2893.5|2893.5|2902.5|2902.5|2810.25|2810.25|1297688
1017723600000|2002-04-02 05:00:00|2855.25|2855.25|2822.625|2822.625|2866.5|2866.5|2821.5|2821.5|2247377
1017810000000|2002-04-03 05:00:00|2764.125|2764.125|2777.625|2777.625|2812.5|2812.5|2759.625|2759.625|3849244
1017896400000|2002-04-04 05:00:00|2766.375|2766.375|2750.625|2750.625|2802.375|2802.375|2713.5|2713.5|2765511
1017982800000|2002-04-05 05:00:00|2751.75|2751.75|2666.25|2666.25|2767.5|2767.5|2649.375|2649.375|2312000
1018238400000|2002-04-08 04:00:00|2529|2529|2589.75|2589.75|2593.125|2593.125|2516.625|2516.625|2414222
1018324800000|2002-04-09 04:00:00|2601|2601|2523.375|2523.375|2619|2619|2521.125|2521.125|2460177
1018411200000|2002-04-10 04:00:00|2577.375|2577.375|2607.75|2607.75|2613.2625|2613.2625|2534.625|2534.625|2910933
1018497600000|2002-04-11 04:00:00|2529|2529|2489.625|2489.625|2565|2565|2489.625|2489.625|2370933
1018584000000|2002-04-12 04:00:00|2498.625|2498.625|2525.625|2525.625|2530.125|2530.125|2461.5|2461.5|1730844
1018843200000|2002-04-15 04:00:00|2547|2547|2569.5|2569.5|2575.125|2575.125|2491.875|2491.875|2754222
1018929600000|2002-04-16 04:00:00|2688.75|2688.75|2731.5|2731.5|2740.5|2740.5|2683.125|2683.125|2246311
1019016000000|2002-04-17 04:00:00|2821.5|2821.5|2756.25|2756.25|2823.75|2823.75|2737.125|2737.125|1675022
1019102400000|2002-04-18 04:00:00|2724.75|2724.75|2701.125|2701.125|2741.625|2741.625|2649.375|2649.375|2042844
1019188800000|2002-04-19 04:00:00|2733.75|2733.75|2696.625|2696.625|2746.125|2746.125|2678.625|2678.625|947022
1019448000000|2002-04-22 04:00:00|2649.375|2649.375|2605.5|2605.5|2658.375|2658.375|2588.625|2588.625|1064088
1019534400000|2002-04-23 04:00:00|2683.125|2683.125|2601|2601|2691|2691|2599.875|2599.875|2265155
1019620800000|2002-04-24 04:00:00|2656.125|2656.125|2601|2601|2660.625|2660.625|2576.25|2576.25|2665688
1019707200000|2002-04-25 04:00:00|2544.75|2544.75|2542.5|2542.5|2565|2565|2503.125|2503.125|4326222
1019793600000|2002-04-26 04:00:00|2615.625|2615.625|2463.75|2463.75|2621.25|2621.25|2441.25|2441.25|4188888
1020052800000|2002-04-29 04:00:00|2502|2502|2462.625|2462.625|2517.75|2517.75|2422.125|2422.125|1433422
1020139200000|2002-04-30 04:00:00|2480.625|2480.625|2512.125|2512.125|2553.75|2553.75|2470.5|2470.5|1450666
1020225600000|2002-05-01 04:00:00|2511|2511|2548.125|2548.125|2590.875|2590.875|2459.25|2459.25|1801155
1020312000000|2002-05-02 04:00:00|2521.125|2521.125|2365.875|2365.875|2548.125|2548.125|2350.125|2350.125|4708977
1020398400000|2002-05-03 04:00:00|2236.5|2236.5|2154.375|2154.375|2239.875|2239.875|2131.875|2131.875|5302133
1020657600000|2002-05-06 04:00:00|2250|2250|2149.875|2149.875|2257.875|2257.875|2137.5|2137.5|3798133
1020744000000|2002-05-07 04:00:00|2236.5|2236.5|2210.625|2210.625|2242.125|2242.125|2140.875|2140.875|2034222
1020830400000|2002-05-08 04:00:00|2345.625|2345.625|2487.375|2487.375|2520|2520|2341.125|2341.125|4678933
1020916800000|2002-05-09 04:00:00|2450.25|2450.25|2356.875|2356.875|2487.375|2487.375|2349|2349|3368000
1021003200000|2002-05-10 04:00:00|2344.5|2344.5|2223|2223|2347.875|2347.875|2212.14375|2212.14375|1396711
1021262400000|2002-05-13 04:00:00|2242.125|2242.125|2317.5|2317.5|2320.875|2320.875|2238.75|2238.75|2982222
1021348800000|2002-05-14 04:00:00|2423.25|2423.25|2410.875|2410.875|2437.875|2437.875|2364.75|2364.75|2009600
1021435200000|2002-05-15 04:00:00|2400.75|2400.75|2435.625|2435.625|2513.25|2513.25|2358|2358|2766666
1021521600000|2002-05-16 04:00:00|2422.125|2422.125|2459.25|2459.25|2475|2475|2399.85|2399.85|952533
1021608000000|2002-05-17 04:00:00|2538|2538|2493|2493|2538|2538|2455.875|2455.875|1413866
1021867200000|2002-05-20 04:00:00|2473.875|2473.875|2441.25|2441.25|2473.875|2473.875|2430|2430|1215111
1021953600000|2002-05-21 04:00:00|2428.875|2428.875|2346.75|2346.75|2444.625|2444.625|2331|2331|1160000
1022040000000|2002-05-22 04:00:00|2309.625|2309.625|2323.125|2323.125|2346.75|2346.75|2270.25|2270.25|1676444
1022126400000|2002-05-23 04:00:00|2316.375|2316.375|2283.75|2283.75|2323.125|2323.125|2235.375|2235.375|3274488
1022212800000|2002-05-24 04:00:00|2182.5|2182.5|2194.875|2194.875|2207.25|2207.25|2167.875|2167.875|1302044
1022558400000|2002-05-28 04:00:00|2257.875|2257.875|2228.625|2228.625|2257.875|2257.875|2199.375|2199.375|995644
1022644800000|2002-05-29 04:00:00|2149.875|2149.875|2117.25|2117.25|2151|2151|2109.375|2109.375|1156088
1022731200000|2002-05-30 04:00:00|2056.5|2056.5|2080.125|2080.125|2092.5|2092.5|2012.625|2012.625|1579644
1022817600000|2002-05-31 04:00:00|2120.625|2120.625|2085.75|2085.75|2154.375|2154.375|2081.25|2081.25|1466222
1023076800000|2002-06-03 04:00:00|2102.625|2102.625|2013.75|2013.75|2109.375|2109.375|1999.125|1999.125|1272000
1023163200000|2002-06-04 04:00:00|1977.75|1977.75|2045.25|2045.25|2052|2052|1964.25|1964.25|1783022
1023249600000|2002-06-05 04:00:00|2027.25|2027.25|2055.375|2055.375|2059.875|2059.875|2009.25|2009.25|1230400
1023336000000|2002-06-06 04:00:00|2055.2625|2055.2625|1991.25|1991.25|2061|2061|1974.375|1974.375|1281955
1023422400000|2002-06-07 04:00:00|1827|1827|1953|1953|1959.75|1959.75|1811.25|1811.25|3031822
1023681600000|2002-06-10 04:00:00|1940.625|1940.625|1918.125|1918.125|1962|1962|1912.5|1912.5|1422755
1023768000000|2002-06-11 04:00:00|1917|1917|1794.375|1794.375|1929.375|1929.375|1788.75|1788.75|2721955
1023854400000|2002-06-12 04:00:00|1746|1746|1765.125|1765.125|1767.375|1767.375|1672.875|1672.875|4787111
1023940800000|2002-06-13 04:00:00|1741.5|1741.5|1716.75|1716.75|1811.25|1811.25|1702.125|1702.125|2375022
1024027200000|2002-06-14 04:00:00|1706.625|1706.625|1719|1719|1738.125|1738.125|1654.875|1654.875|3881777
1024286400000|2002-06-17 04:00:00|1766.25|1766.25|1796.625|1796.625|1804.5|1804.5|1755|1755|1827733
1024372800000|2002-06-18 04:00:00|1755|1755|1744.875|1744.875|1810.125|1810.125|1744.875|1744.875|1508977
1024459200000|2002-06-19 04:00:00|1698.75|1698.75|1631.25|1631.25|1708.875|1708.875|1625.625|1625.625|2756800
1024545600000|2002-06-20 04:00:00|1665|1665|1571.625|1571.625|1678.5|1678.5|1561.5|1561.5|1974133
1024632000000|2002-06-21 04:00:00|1612.125|1612.125|1553.625|1553.625|1620|1620|1541.25|1541.25|1215022
1024891200000|2002-06-24 04:00:00|1541.25|1541.25|1586.25|1586.25|1607.625|1607.625|1513.125|1513.125|1834133
1024977600000|2002-06-25 04:00:00|1642.5|1642.5|1576.125|1576.125|1668.375|1668.375|1564.875|1564.875|2356088
1025064000000|2002-06-26 04:00:00|1517.625|1517.625|1602|1602|1616.625|1616.625|1516.5|1516.5|4914488
1025150400000|2002-06-27 04:00:00|1699.875|1699.875|1702.125|1702.125|1724.625|1724.625|1631.25|1631.25|2228622
1025236800000|2002-06-28 04:00:00|1743.75|1743.75|1701|1701|1788.75|1788.75|1686.375|1686.375|2363733
1025496000000|2002-07-01 04:00:00|1735.875|1735.875|1605.375|1605.375|1752.75|1752.75|1600.875|1600.875|3214666
1025582400000|2002-07-02 04:00:00|1564.3125|1564.3125|1518.75|1518.75|1591.875|1591.875|1518.75|1518.75|3192800
1025668800000|2002-07-03 04:00:00|1485|1485|1482.75|1482.75|1523.25|1523.25|1419.75|1419.75|2998844
1025841600000|2002-07-05 04:00:00|1639.125|1639.125|1735.875|1735.875|1735.875|1735.875|1626.75|1626.75|1704888
1026100800000|2002-07-08 04:00:00|1726.875|1726.875|1675.125|1675.125|1751.625|1751.625|1658.25|1658.25|2440266
1026187200000|2002-07-09 04:00:00|1608.75|1608.75|1571.625|1571.625|1614.375|1614.375|1552.5|1552.5|2088088
1026273600000|2002-07-10 04:00:00|1580.625|1580.625|1471.5|1471.5|1581.75|1581.75|1469.25|1469.25|2760800
1026360000000|2002-07-11 04:00:00|1490.625|1490.625|1558.125|1558.125|1580.625|1580.625|1455.75|1455.75|3749955
1026446400000|2002-07-12 04:00:00|1597.5|1597.5|1570.5|1570.5|1618.875|1618.875|1548|1548|1174577
1026705600000|2002-07-15 04:00:00|1595.25|1595.25|1624.5|1624.5|1631.25|1631.25|1524.375|1524.375|2528977
1026792000000|2002-07-16 04:00:00|1580.625|1580.625|1564.875|1564.875|1678.5|1678.5|1563.75|1563.75|2064622
1026878400000|2002-07-17 04:00:00|1807.875|1807.875|1697.625|1697.625|1820.25|1820.25|1636.875|1636.875|6897155
1026964800000|2002-07-18 04:00:00|1771.875|1771.875|1712.25|1712.25|1786.5|1786.5|1681.875|1681.875|3168622
1027051200000|2002-07-19 04:00:00|1676.25|1676.25|1648.125|1648.125|1708.875|1708.875|1631.25|1631.25|1083644
1027310400000|2002-07-22 04:00:00|1671.75|1671.75|1635.75|1635.75|1714.5|1714.5|1612.125|1612.125|1244976
1027396800000|2002-07-23 04:00:00|1620|1620|1474.875|1474.875|1639.125|1639.125|1453.5|1453.5|2024791
1027483200000|2002-07-24 04:00:00|1388.25|1388.25|1562.625|1562.625|1562.625|1562.625|1374.75|1374.75|1964124
1027569600000|2002-07-25 04:00:00|1310.625|1310.625|1237.5|1237.5|1348.875|1348.875|1170|1170|5604456
1027656000000|2002-07-26 04:00:00|1265.625|1265.625|1275.75|1275.75|1305|1305|1233|1233|2034660
1027915200000|2002-07-29 04:00:00|1341|1341|1392.75|1392.75|1408.5|1408.5|1305|1305|2796750
1028001600000|2002-07-30 04:00:00|1380.375|1380.375|1435.5|1435.5|1455.75|1455.75|1372.5|1372.5|1617322
1028088000000|2002-07-31 04:00:00|1405.125|1405.125|1333.125|1333.125|1406.25|1406.25|1318.5|1318.5|2922667
1028174400000|2002-08-01 04:00:00|1308.375|1308.375|1243.125|1243.125|1332|1332|1239.75|1239.75|2092324
1028260800000|2002-08-02 04:00:00|1242|1242|1172.25|1172.25|1245.375|1245.375|1158.75|1158.75|1988910
1028520000000|2002-08-05 04:00:00|1171.125|1171.125|1119.375|1119.375|1185.75|1185.75|1103.625|1103.625|1619316
1028606400000|2002-08-06 04:00:00|1181.25|1181.25|1174.5|1174.5|1220.625|1220.625|1161|1161|2025964
1028692800000|2002-08-07 04:00:00|1215|1215|1148.625|1148.625|1231.875|1231.875|1103.625|1103.625|1954577
1028779200000|2002-08-08 04:00:00|1209.375|1209.375|1243.125|1243.125|1293.75|1293.75|1170|1170|3432406
1028865600000|2002-08-09 04:00:00|1224|1224|1209.375|1209.375|1247.625|1247.625|1190.25|1190.25|2239294
1029124800000|2002-08-12 04:00:00|1197|1197|1225.125|1225.125|1231.875|1231.875|1181.25|1181.25|891362
1029211200000|2002-08-13 04:00:00|1163.25|1163.25|1131.75|1131.75|1217.25|1217.25|1128.375|1128.375|1947053
1029297600000|2002-08-14 04:00:00|1125|1125|1189.125|1189.125|1189.125|1189.125|1096.875|1096.875|2862304
1029384000000|2002-08-15 04:00:00|1192.5|1192.5|1210.5|1210.5|1219.5|1219.5|1149.75|1149.75|1592988
1029470400000|2002-08-16 04:00:00|1190.25|1190.25|1293.75|1293.75|1294.875|1294.875|1182.375|1182.375|1235949
1029729600000|2002-08-19 04:00:00|1318.5|1318.5|1354.5|1354.5|1393.875|1393.875|1308.375|1308.375|2086853
1029816000000|2002-08-20 04:00:00|1308.375|1308.375|1297.125|1297.125|1345.5|1345.5|1288.125|1288.125|2487561
1029902400000|2002-08-21 04:00:00|1377|1377|1417.5|1417.5|1418.625|1418.625|1345.5|1345.5|2188022
1029988800000|2002-08-22 04:00:00|1428.75|1428.75|1451.25|1451.25|1485|1485|1407.375|1407.375|1957608
1030075200000|2002-08-23 04:00:00|1397.25|1397.25|1308.375|1308.375|1399.5|1399.5|1308.375|1308.375|1372807
1030334400000|2002-08-26 04:00:00|1324.125|1324.125|1338.75|1338.75|1346.625|1346.625|1292.625|1292.625|723992
1030420800000|2002-08-27 04:00:00|1329.75|1329.75|1261.125|1261.125|1339.875|1339.875|1260|1260|802034
1030507200000|2002-08-28 04:00:00|1243.125|1243.125|1193.625|1193.625|1243.125|1243.125|1175.625|1175.625|1809237
1030593600000|2002-08-29 04:00:00|1171.125|1171.125|1191.375|1191.375|1218.375|1218.375|1152|1152|1746236
1030680000000|2002-08-30 04:00:00|1157.625|1157.625|1152|1152|1189.125|1189.125|1141.875|1141.875|793564
1031025600000|2002-09-03 04:00:00|1131.75|1131.75|1084.5|1084.5|1135.125|1135.125|1080|1080|1023202
1031112000000|2002-09-04 04:00:00|1080|1080|1038.375|1038.375|1090.125|1090.125|960.75|960.75|2706203
1031198400000|2002-09-05 04:00:00|933.75|933.75|967.5|967.5|985.5|985.5|927.1125|927.1125|1715521
1031284800000|2002-09-06 04:00:00|1031.625|1031.625|1019.1375|1019.1375|1040.625|1040.625|1003.5|1003.5|1668292
1031544000000|2002-09-09 04:00:00|987.75|987.75|988.875|988.875|995.625|995.625|951.75|951.75|1534159
1031630400000|2002-09-10 04:00:00|990|990|1006.875|1006.875|1021.5|1021.5|984.375|984.375|1871537
1031716800000|2002-09-11 04:00:00|1027.125|1027.125|1011.375|1011.375|1050.75|1050.75|995.625|995.625|1256540
1031803200000|2002-09-12 04:00:00|968.625|968.625|929.25|929.25|1008|1008|922.5|922.5|1826341
1031889600000|2002-09-13 04:00:00|900|900|891|891|920.25|920.25|877.5|877.5|1633434
1032148800000|2002-09-16 04:00:00|856.125|856.125|829.125|829.125|865.125|865.125|815.625|815.625|2021452
1032235200000|2002-09-17 04:00:00|810|810|756|756|810|810|724.5|724.5|5536248
1032321600000|2002-09-18 04:00:00|748.125|748.125|754.875|754.875|770.625|770.625|726.75|726.75|3484854
1032408000000|2002-09-19 04:00:00|714.375|714.375|734.625|734.625|753.75|753.75|705.375|705.375|1695904
1032494400000|2002-09-20 04:00:00|780.75|780.75|754.875|754.875|788.625|788.625|753.75|753.75|1578848
1032753600000|2002-09-23 04:00:00|697.5|697.5|680.625|680.625|709.875|709.875|662.625|662.625|3397045
1032840000000|2002-09-24 04:00:00|610.875|610.875|642.375|642.375|671.625|671.625|601.875|601.875|5061568
1032926400000|2002-09-25 04:00:00|686.25|686.25|726.75|726.75|727.875|727.875|669.375|669.375|7526322
1033012800000|2002-09-26 04:00:00|777.375|777.375|754.875|754.875|777.375|777.375|697.5|697.5|6960670
1033099200000|2002-09-27 04:00:00|703.125|703.125|698.625|698.625|734.625|734.625|691.875|691.875|3491853
1033358400000|2002-09-30 04:00:00|708.75|708.75|696.375|696.375|714.375|714.375|675|675|1625386
1033444800000|2002-10-01 04:00:00|698.625|698.625|739.125|739.125|739.125|739.125|677.25|677.25|2534910
1033531200000|2002-10-02 04:00:00|711|711|736.875|736.875|794.25|794.25|708.75|708.75|2297630
1033617600000|2002-10-03 04:00:00|726.75|726.75|735.75|735.75|769.5|769.5|722.25|722.25|1983051
1033704000000|2002-10-04 04:00:00|732.375|732.375|675|675|741.375|741.375|669.375|669.375|2020883
1033963200000|2002-10-07 04:00:00|616.5|616.5|563.625|563.625|633.375|633.375|556.875|556.875|4449020
1034049600000|2002-10-08 04:00:00|596.25|596.25|592.875|592.875|606.375|606.375|568.125|568.125|5390495
1034136000000|2002-10-09 04:00:00|573.75|573.75|594|594|621|621|562.5|562.5|1907706
1034222400000|2002-10-10 04:00:00|596.25|596.25|646.875|646.875|660.375|660.375|595.125|595.125|1791863
1034308800000|2002-10-11 04:00:00|703.125|703.125|730.125|730.125|742.5|742.5|695.25|695.25|2684547
1034568000000|2002-10-14 04:00:00|714.375|714.375|742.5|742.5|754.875|754.875|714.375|714.375|2833137
1034654400000|2002-10-15 04:00:00|891|891|906.75|906.75|921.375|921.375|871.875|871.875|4289628
1034740800000|2002-10-16 04:00:00|794.25|794.25|749.25|749.25|810|810|747|747|2591136
1034827200000|2002-10-17 04:00:00|883.125|883.125|902.25|902.25|909.1125|909.1125|868.5|868.5|2895145
1034913600000|2002-10-18 04:00:00|894.375|894.375|938.25|938.25|943.875|943.875|868.5|868.5|1844183
1035172800000|2002-10-21 04:00:00|934.875|934.875|994.5|994.5|997.875|997.875|918|918|2100546
1035259200000|2002-10-22 04:00:00|860.625|860.625|823.5|823.5|876.375|876.375|822.375|822.375|3262688
1035345600000|2002-10-23 04:00:00|813.375|813.375|904.5|904.5|910.125|910.125|789.75|789.75|5369366
1035432000000|2002-10-24 04:00:00|880.875|880.875|875.25|875.25|940.5|940.5|864|864|2555315
1035518400000|2002-10-25 04:00:00|888.75|888.75|933.75|933.75|942.75|942.75|884.25|884.25|1059987
1035781200000|2002-10-28 05:00:00|994.5|994.5|943.875|943.875|996.75|996.75|939.375|939.375|1760475
1035867600000|2002-10-29 05:00:00|922.5|922.5|888.75|888.75|931.5|931.5|850.5|850.5|2280840
1035954000000|2002-10-30 05:00:00|913.5|913.5|977.625|977.625|984.375|984.375|898.875|898.875|1750669
1036040400000|2002-10-31 05:00:00|983.25|983.25|967.5|967.5|1005.75|1005.75|943.875|943.875|2129244
1036126800000|2002-11-01 05:00:00|956.25|956.25|1005.75|1005.75|1019.25|1019.25|929.25|929.25|2404864
1036386000000|2002-11-04 05:00:00|1077.75|1077.75|1092.375|1092.375|1145.25|1145.25|1068.75|1068.75|2645802
1036472400000|2002-11-05 05:00:00|1093.5|1093.5|1117.125|1117.125|1119.375|1119.375|1069.875|1069.875|1641801
1036558800000|2002-11-06 05:00:00|1136.25|1136.25|1149.75|1149.75|1153.125|1153.125|1101.375|1101.375|3952634
1036645200000|2002-11-07 05:00:00|1073.25|1073.25|1021.5|1021.5|1074.375|1074.375|1021.5|1021.5|2000130
1036731600000|2002-11-08 05:00:00|1021.5|1021.5|1008|1008|1030.5|1030.5|991.125|991.125|1604691
1036990800000|2002-11-11 05:00:00|964.125|964.125|900|900|967.3875|967.3875|896.625|896.625|1552411
1037077200000|2002-11-12 05:00:00|933.75|933.75|967.5|967.5|983.25|983.25|923.625|923.625|3192728
1037163600000|2002-11-13 05:00:00|928.125|928.125|931.5|931.5|955.0125|955.0125|912.375|912.375|1238467
1037250000000|2002-11-14 05:00:00|988.875|988.875|1014.75|1014.75|1022.625|1022.625|960.75|960.75|2134234
1037336400000|2002-11-15 05:00:00|1000.125|1000.125|1017|1017|1033.875|1033.875|987.75|987.75|1627312
1037595600000|2002-11-18 05:00:00|1048.5|1048.5|1051.875|1051.875|1087.875|1087.875|1042.875|1042.875|1038176
1037682000000|2002-11-19 05:00:00|1047.375|1047.375|1036.125|1036.125|1075.5|1075.5|1030.5|1030.5|671288
1037768400000|2002-11-20 05:00:00|1019.25|1019.25|1089|1089|1101.375|1101.375|1018.125|1018.125|1274934
1037854800000|2002-11-21 05:00:00|1171.125|1171.125|1242|1242|1247.625|1247.625|1152|1152|2788176
1037941200000|2002-11-22 05:00:00|1241.775|1241.775|1254.375|1254.375|1276.875|1276.875|1235.25|1235.25|924801
1038200400000|2002-11-25 05:00:00|1256.625|1256.625|1299.375|1299.375|1310.625|1310.625|1248.75|1248.75|1655744
1038286800000|2002-11-26 05:00:00|1238.625|1238.625|1190.25|1190.25|1258.875|1258.875|1183.5|1183.5|2229609
1038373200000|2002-11-27 05:00:00|1237.5|1237.5|1299.375|1299.375|1299.375|1299.375|1213.875|1213.875|1328501
1038546000000|2002-11-29 05:00:00|1300.5|1300.5|1254.9375|1254.9375|1302.75|1302.75|1248.75|1248.75|361901
1038805200000|2002-12-02 05:00:00|1360.125|1360.125|1318.5|1318.5|1366.875|1366.875|1293.75|1293.75|1533062
1038891600000|2002-12-03 05:00:00|1271.25|1271.25|1229.625|1229.625|1272.375|1272.375|1229.625|1229.625|911944
1038978000000|2002-12-04 05:00:00|1174.5|1174.5|1155.375|1155.375|1190.25|1190.25|1130.625|1130.625|1597905
1039064400000|2002-12-05 05:00:00|1203.75|1203.75|1170|1170|1208.25|1208.25|1136.25|1136.25|983533
1039150800000|2002-12-06 05:00:00|1119.375|1119.375|1166.625|1166.625|1177.875|1177.875|1108.125|1108.125|1030854
1039410000000|2002-12-09 05:00:00|1123.875|1123.875|1045.125|1045.125|1123.875|1123.875|1044|1044|1481085
1039496400000|2002-12-10 05:00:00|1033.875|1033.875|1081.125|1081.125|1086.75|1086.75|1024.875|1024.875|1228652
1039582800000|2002-12-11 05:00:00|1055.25|1055.25|1023.75|1023.75|1055.25|1055.25|1009.125|1009.125|2163171
1039669200000|2002-12-12 05:00:00|1014.75|1014.75|993.375|993.375|1021.5|1021.5|985.5|985.5|1181240
1039755600000|2002-12-13 05:00:00|985.5|985.5|939.375|939.375|985.5|985.5|933.75|933.75|1103191
1040014800000|2002-12-16 05:00:00|960.75|960.75|1001.25|1001.25|1005.75|1005.75|954.45|954.45|3284860
1040101200000|2002-12-17 05:00:00|994.5|994.5|974.25|974.25|1009.125|1009.125|967.5|967.5|737577
1040187600000|2002-12-18 05:00:00|903.375|903.375|868.5|868.5|906.75|906.75|823.5|823.5|8513186
1040274000000|2002-12-19 05:00:00|858.375|858.375|869.625|869.625|902.25|902.25|855|855|7672448
1040360400000|2002-12-20 05:00:00|919.125|919.125|947.25|947.25|965.25|965.25|914.625|914.625|2592480
1040619600000|2002-12-23 05:00:00|942.75|942.75|978.75|978.75|987.75|987.75|929.25|929.25|2409384
1040706000000|2002-12-24 05:00:00|977.625|977.625|973.125|973.125|987.75|987.75|961.875|961.875|931585
1040878800000|2002-12-26 05:00:00|973.125|973.125|969.8625|969.8625|1004.625|1004.625|969.75|969.75|625540
1040965200000|2002-12-27 05:00:00|942.75|942.75|937.35|937.35|956.3625|956.3625|936|936|1263928
1041224400000|2002-12-30 05:00:00|947.25|947.25|933.75|933.75|957.375|957.375|932.625|932.625|1088070
1041310800000|2002-12-31 05:00:00|932.625|932.625|940.5|940.5|963|963|919.125|919.125|1002668
1041483600000|2003-01-02 05:00:00|978.525|978.525|1001.25|1001.25|1002.375|1002.375|956.25|956.25|2617629
1041570000000|2003-01-03 05:00:00|1004.625|1004.625|1035|1035|1042.875|1042.875|993.375|993.375|3225131
1041829200000|2003-01-06 05:00:00|1029.375|1029.375|1073.25|1073.25|1090.125|1090.125|1027.125|1027.125|1776180
1041915600000|2003-01-07 05:00:00|1067.625|1067.625|1063.125|1063.125|1096.875|1096.875|1045.125|1045.125|2063046
1042002000000|2003-01-08 05:00:00|996.75|996.75|991.125|991.125|1007.8875|1007.8875|978.75|978.75|1766746
1042088400000|2003-01-09 05:00:00|984.375|984.375|979.875|979.875|1013.625|1013.625|970.875|970.875|2877860
1042174800000|2003-01-10 05:00:00|979.875|979.875|1058.625|1058.625|1068.75|1068.75|973.125|973.125|1771181
1042434000000|2003-01-13 05:00:00|1084.5|1084.5|1047.375|1047.375|1091.25|1091.25|1036.35|1036.35|1325068
1042520400000|2003-01-14 05:00:00|1038.375|1038.375|1045.125|1045.125|1066.5|1066.5|1024.875|1024.875|1581092
1042606800000|2003-01-15 05:00:00|1009.125|1009.125|997.875|997.875|1037.25|1037.25|981|981|1652772
1042693200000|2003-01-16 05:00:00|1001.25|1001.25|1000.125|1000.125|1023.75|1023.75|981.1125|981.1125|2066829
1042779600000|2003-01-17 05:00:00|941.625|941.625|930.375|930.375|951.75|951.75|922.5|922.5|1314367
1043125200000|2003-01-21 05:00:00|948.375|948.375|916.875|916.875|958.5|958.5|910.125|910.125|2116820
1043211600000|2003-01-22 05:00:00|888.75|888.75|900|900|911.25|911.25|874.125|874.125|4309011
1043298000000|2003-01-23 05:00:00|930.375|930.375|923.9625|923.9625|938.25|938.25|888.75|888.75|2130390
1043384400000|2003-01-24 05:00:00|921.375|921.375|873|873|921.375|921.375|860.625|860.625|1784806
1043643600000|2003-01-27 05:00:00|850.5|850.5|846|846|882|882|839.25|839.25|1125567
1043730000000|2003-01-28 05:00:00|869.625|869.625|876.375|876.375|877.5|877.5|844.875|844.875|1753695
1043816400000|2003-01-29 05:00:00|862.875|862.875|887.625|887.625|900|900|833.625|833.625|2398065
1043902800000|2003-01-30 05:00:00|893.25|893.25|897.75|897.75|916.875|916.875|838.125|838.125|5231009
1043989200000|2003-01-31 05:00:00|838.125|838.125|901.125|901.125|907.875|907.875|821.25|821.25|5564882
1044248400000|2003-02-03 05:00:00|903.375|903.375|887.625|887.625|912.375|912.375|886.5|886.5|1213366
1044334800000|2003-02-04 05:00:00|869.625|869.625|860.625|860.625|874.125|874.125|850.5|850.5|1317160
1044421200000|2003-02-05 05:00:00|861.75|861.75|849.375|849.375|874.125|874.125|843.75|843.75|1504715
1044507600000|2003-02-06 05:00:00|838.125|838.125|838.125|838.125|850.3875|850.3875|828|828|1071219
1044594000000|2003-02-07 05:00:00|850.5|850.5|812.25|812.25|850.5|850.5|810|810|701093
1044853200000|2003-02-10 05:00:00|797.625|797.625|798.75|798.75|810|810|777.375|777.375|1854507
1044939600000|2003-02-11 05:00:00|802.125|802.125|811.125|811.125|824.625|824.625|801|801|1627633
1045026000000|2003-02-12 05:00:00|808.875|808.875|811.125|811.125|830.25|830.25|804.375|804.375|808601
1045112400000|2003-02-13 05:00:00|802.125|802.125|813.4875|813.4875|817.875|817.875|794.25|794.25|1026293
1045198800000|2003-02-14 05:00:00|804.375|804.375|843.75|843.75|844.875|844.875|804.375|804.375|808725
1045544400000|2003-02-18 05:00:00|870.75|870.75|877.5|877.5|888.75|888.75|864|864|846102
1045630800000|2003-02-19 05:00:00|878.625|878.625|857.25|857.25|879.75|879.75|841.5|841.5|862254
1045717200000|2003-02-20 05:00:00|869.625|869.625|889.875|889.875|891|891|861.75|861.75|1014416
1045803600000|2003-02-21 05:00:00|877.5|877.5|860.625|860.625|877.5|877.5|839.25|839.25|1927430
1046062800000|2003-02-24 05:00:00|817.875|817.875|842.625|842.625|862.875|862.875|816.75|816.75|1481051
1046149200000|2003-02-25 05:00:00|807.75|807.75|823.5|823.5|825.75|825.75|788.625|788.625|1357485
1046235600000|2003-02-26 05:00:00|781.875|781.875|771.75|771.75|804.375|804.375|770.625|770.625|1571466
1046322000000|2003-02-27 05:00:00|778.5|778.5|798.75|798.75|807.75|807.75|777.375|777.375|1017434
1046408400000|2003-02-28 05:00:00|831.375|831.375|813.375|813.375|831.375|831.375|804.375|804.375|1099798
1046667600000|2003-03-03 05:00:00|823.5|823.5|805.5|805.5|831.375|831.375|803.25|803.25|697811
1046754000000|2003-03-04 05:00:00|792|792|771.75|771.75|798.75|798.75|769.5|769.5|1476104
1046840400000|2003-03-05 05:00:00|769.5|769.5|766.125|766.125|771.75|771.75|752.625|752.625|2098681
1046926800000|2003-03-06 05:00:00|741.375|741.375|744.8625|744.8625|756|756|734.625|734.625|1321224
1047013200000|2003-03-07 05:00:00|717.75|717.75|731.25|731.25|738|738|716.625|716.625|1372713
1047272400000|2003-03-10 05:00:00|708.75|708.75|703.125|703.125|710.4375|710.4375|698.625|698.625|1894782
1047358800000|2003-03-11 05:00:00|706.5|706.5|705.375|705.375|724.5|724.5|700.875|700.875|2347088
1047445200000|2003-03-12 05:00:00|720|720|722.25|722.25|723.375|723.375|687.375|687.375|804280
1047531600000|2003-03-13 05:00:00|747|747|754.875|754.875|762.75|762.75|730.125|730.125|2689674
1047618000000|2003-03-14 05:00:00|781.875|781.875|767.25|767.25|803.25|803.25|758.25|758.25|2744580
1047877200000|2003-03-17 05:00:00|769.5|769.5|832.5|832.5|843.75|843.75|763.875|763.875|3729532
1047963600000|2003-03-18 05:00:00|902.25|902.25|884.25|884.25|902.25|902.25|851.625|851.625|3160457
1048050000000|2003-03-19 05:00:00|929.25|929.25|925.875|925.875|941.625|941.625|904.5|904.5|2495825
1048136400000|2003-03-20 05:00:00|902.25|902.25|898.875|898.875|923.625|923.625|879.75|879.75|2676344
1048222800000|2003-03-21 05:00:00|915.75|915.75|939.375|939.375|947.25|947.25|909|909|1433528
1048482000000|2003-03-24 05:00:00|839.25|839.25|830.25|830.25|862.9875|862.9875|828|828|2115424
1048568400000|2003-03-25 05:00:00|811.125|811.125|831.375|831.375|853.875|853.875|805.5|805.5|1871657
1048654800000|2003-03-26 05:00:00|825.75|825.75|814.5|814.5|828|828|795.375|795.375|1562494
1048741200000|2003-03-27 05:00:00|767.25|767.25|798.75|798.75|810|810|738|738|1970807
1048827600000|2003-03-28 05:00:00|770.625|770.625|765|765|787.5|787.5|759.375|759.375|3238526
1049086800000|2003-03-31 05:00:00|745.875|745.875|739.125|739.125|748.125|748.125|725.625|725.625|1495744
1049173200000|2003-04-01 05:00:00|744.75|744.75|753.75|753.75|768.375|768.375|738.9|738.9|959022
1049259600000|2003-04-02 05:00:00|802.125|802.125|828|828|837|837|793.125|793.125|1901383
1049346000000|2003-04-03 05:00:00|817.875|817.875|801|801|824.625|824.625|797.625|797.625|1122366
1049432400000|2003-04-04 05:00:00|799.875|799.875|790.875|790.875|802.125|802.125|776.25|776.25|1062380
1049688000000|2003-04-07 04:00:00|830.25|830.25|828|828|849.375|849.375|822.375|822.375|1447255
1049774400000|2003-04-08 04:00:00|831.375|831.375|810|810|831.375|831.375|806.85|806.85|1119089
1049860800000|2003-04-09 04:00:00|807.75|807.75|797.625|797.625|825.75|825.75|794.25|794.25|815163
1049947200000|2003-04-10 04:00:00|793.125|793.125|793.125|793.125|798.75|798.75|775.125|775.125|635914
1050033600000|2003-04-11 04:00:00|794.25|794.25|786.375|786.375|801|801|775.125|775.125|739571
1050292800000|2003-04-14 04:00:00|763.875|763.875|786.4875|786.4875|792|792|763.875|763.875|610610
1050379200000|2003-04-15 04:00:00|785.25|785.25|803.25|803.25|817.875|817.875|774|774|1481659
1050465600000|2003-04-16 04:00:00|829.125|829.125|817.875|817.875|843.75|843.75|814.5|814.5|1222210
1050552000000|2003-04-17 04:00:00|810|810|853.875|853.875|866.25|866.25|810|810|1912395
1050897600000|2003-04-21 04:00:00|852.75|852.75|855|855|867.375|867.375|842.625|842.625|1486102
1050984000000|2003-04-22 04:00:00|858.375|858.375|889.875|889.875|896.625|896.625|847.125|847.125|1894899
1051070400000|2003-04-23 04:00:00|916.875|916.875|929.25|929.25|933.75|933.75|911.25|911.25|2158580
1051156800000|2003-04-24 04:00:00|918|918|919.125|919.125|927|927|903.9375|903.9375|1690497
1051243200000|2003-04-25 04:00:00|898.875|898.875|875.25|875.25|902.25|902.25|868.5|868.5|1467317
1051502400000|2003-04-28 04:00:00|885.375|885.375|933.75|933.75|946.125|946.125|882|882|1550762
1051588800000|2003-04-29 04:00:00|982.125|982.125|1013.625|1013.625|1017|1017|975.375|975.375|4088594
1051675200000|2003-04-30 04:00:00|982.125|982.125|991.125|991.125|999|999|967.5|967.5|3159048
1051761600000|2003-05-01 04:00:00|990|990|990|990|994.5|994.5|963|963|2392310
1051848000000|2003-05-02 04:00:00|975.375|975.375|1027.125|1027.125|1032.75|1032.75|973.125|973.125|3167190
1052107200000|2003-05-05 04:00:00|1053|1053|1058.175|1058.175|1071|1071|1044|1044|1607689
1052193600000|2003-05-06 04:00:00|1077.75|1077.75|1091.25|1091.25|1105.7625|1105.7625|1068.75|1068.75|3156908
1052280000000|2003-05-07 04:00:00|1068.75|1068.75|1045.125|1045.125|1077.75|1077.75|1035|1035|1586428
1052366400000|2003-05-08 04:00:00|1009.125|1009.125|1009.125|1009.125|1022.625|1022.625|1006.875|1006.875|2553522
1052452800000|2003-05-09 04:00:00|1026|1026|1040.625|1040.625|1054.125|1054.125|1011.375|1011.375|1005231
1052712000000|2003-05-12 04:00:00|1045.125|1045.125|1075.5|1075.5|1080|1080|1042.875|1042.875|2444989
1052798400000|2003-05-13 04:00:00|1031.625|1031.625|1029.4875|1029.4875|1040.625|1040.625|1019.25|1019.25|3120129
1052884800000|2003-05-14 04:00:00|1024.875|1024.875|1023.75|1023.75|1028.25|1028.25|990|990|2169280
1052971200000|2003-05-15 04:00:00|1031.625|1031.625|1029.375|1029.375|1033.875|1033.875|1009.125|1009.125|1376582
1053057600000|2003-05-16 04:00:00|1028.25|1028.25|1022.625|1022.625|1032.75|1032.75|1004.625|1004.625|1877418
1053316800000|2003-05-19 04:00:00|977.625|977.625|937.125|937.125|983.25|983.25|936|936|3138536
1053403200000|2003-05-20 04:00:00|947.25|947.25|929.25|929.25|952.875|952.875|920.25|920.25|2824459
1053489600000|2003-05-21 04:00:00|911.25|911.25|941.625|941.625|945|945|898.875|898.875|3510588
1053576000000|2003-05-22 04:00:00|934.875|934.875|963|963|969.75|969.75|927|927|2122559
1053662400000|2003-05-23 04:00:00|945|945|930.375|930.375|951.75|951.75|925.875|925.875|2310818
1054008000000|2003-05-27 04:00:00|914.625|914.625|987.75|987.75|991.125|991.125|911.25|911.25|1935433
1054094400000|2003-05-28 04:00:00|990|990|1023.75|1023.75|1041.75|1041.75|984.375|984.375|1735186
1054180800000|2003-05-29 04:00:00|1026|1026|1033.875|1033.875|1059.75|1059.75|1021.5|1021.5|966502
1054267200000|2003-05-30 04:00:00|1087.875|1087.875|1130.625|1130.625|1134|1134|1080|1080|2697492
1054526400000|2003-06-02 04:00:00|1157.625|1157.625|1146.375|1146.375|1170|1170|1139.625|1139.625|3709366
1054612800000|2003-06-03 04:00:00|1136.25|1136.25|1144.125|1144.125|1145.25|1145.25|1121.625|1121.625|2521000
1054699200000|2003-06-04 04:00:00|1130.625|1130.625|1149.75|1149.75|1157.625|1157.625|1116|1116|2510853
1054785600000|2003-06-05 04:00:00|1123.875|1123.875|1171.125|1171.125|1183.5|1183.5|1122.75|1122.75|3086514
1054872000000|2003-06-06 04:00:00|1227.375|1227.375|1213.875|1213.875|1244.25|1244.25|1198.125|1198.125|4587799
1055131200000|2003-06-09 04:00:00|1192.5|1192.5|1162.125|1162.125|1197|1197|1156.5|1156.5|1576971
1055217600000|2003-06-10 04:00:00|1175.625|1175.625|1202.625|1202.625|1202.625|1202.625|1162.125|1162.125|3351360
1055304000000|2003-06-11 04:00:00|1156.5|1156.5|1144.125|1144.125|1166.625|1166.625|1128.375|1128.375|3736857
1055390400000|2003-06-12 04:00:00|1148.625|1148.625|1164.375|1164.375|1167.75|1167.75|1123.875|1123.875|2997789
1055476800000|2003-06-13 04:00:00|1149.75|1149.75|1126.125|1126.125|1163.25|1163.25|1121.625|1121.625|2919184
1055736000000|2003-06-16 04:00:00|1141.875|1141.875|1177.875|1177.875|1190.25|1190.25|1125|1125|991604
1055822400000|2003-06-17 04:00:00|1184.625|1184.625|1188|1188|1210.5|1210.5|1167.75|1167.75|2092121
1055908800000|2003-06-18 04:00:00|1141.875|1141.875|1159.875|1159.875|1174.5|1174.5|1126.125|1126.125|4098435
1055995200000|2003-06-19 04:00:00|1141.875|1141.875|1114.875|1114.875|1155.375|1155.375|1100.25|1100.25|2957978
1056081600000|2003-06-20 04:00:00|1087.875|1087.875|1089|1089|1101.375|1101.375|1074.375|1074.375|2010192
1056340800000|2003-06-23 04:00:00|1073.25|1073.25|1039.5|1039.5|1080|1080|1038.375|1038.375|2090986
1056427200000|2003-06-24 04:00:00|1003.5|1003.5|1024.875|1024.875|1031.625|1031.625|997.875|997.875|3164032
1056513600000|2003-06-25 04:00:00|1035|1035|1059.75|1059.75|1083.375|1083.375|1033.875|1033.875|3333027
1056600000000|2003-06-26 04:00:00|1045.125|1045.125|1056.375|1056.375|1058.625|1058.625|1030.5|1030.5|3921415
1056686400000|2003-06-27 04:00:00|1068.75|1068.75|1076.625|1076.625|1092.375|1092.375|1063.125|1063.125|3967290
1056945600000|2003-06-30 04:00:00|1105.875|1105.875|1076.625|1076.625|1112.625|1112.625|1063.125|1063.125|2105691
1057032000000|2003-07-01 04:00:00|1084.5|1084.5|1107|1107|1108.125|1108.125|1074.375|1074.375|3436075
1057118400000|2003-07-02 04:00:00|1141.875|1141.875|1197|1197|1202.625|1202.625|1136.25|1136.25|6787142
1057204800000|2003-07-03 04:00:00|1181.25|1181.25|1179|1179|1203.75|1203.75|1170|1170|2847863
1057550400000|2003-07-07 04:00:00|1256.625|1256.625|1311.75|1311.75|1324.125|1324.125|1255.5|1255.5|4428505
1057636800000|2003-07-08 04:00:00|1309.5|1309.5|1311.75|1311.75|1325.25|1325.25|1279.125|1279.125|3417520
1057723200000|2003-07-09 04:00:00|1275.75|1275.75|1267.875|1267.875|1305|1305|1246.5|1246.5|4634032
1057809600000|2003-07-10 04:00:00|1233|1233|1228.5|1228.5|1240.875|1240.875|1200.375|1200.375|3173775
1057896000000|2003-07-11 04:00:00|1240.875|1240.875|1260|1260|1269|1269|1238.625|1238.625|2083465
1058155200000|2003-07-14 04:00:00|1354.5|1354.5|1329.75|1329.75|1361.25|1361.25|1294.875|1294.875|3151648
1058241600000|2003-07-15 04:00:00|1423.125|1423.125|1398.375|1398.375|1432.125|1432.125|1370.25|1370.25|10326107
1058328000000|2003-07-16 04:00:00|1377|1377|1359|1359|1383.75|1383.75|1335.375|1335.375|4643944
1058414400000|2003-07-17 04:00:00|1260|1260|1239.75|1239.75|1288.125|1288.125|1227.375|1227.375|5289702
1058500800000|2003-07-18 04:00:00|1315.125|1315.125|1301.625|1301.625|1321.875|1321.875|1272.375|1272.375|4163687
1058760000000|2003-07-21 04:00:00|1276.875|1276.875|1276.875|1276.875|1285.875|1285.875|1260|1260|2802752
1058846400000|2003-07-22 04:00:00|1336.5|1336.5|1380.375|1380.375|1388.25|1388.25|1317.375|1317.375|6421449
1058932800000|2003-07-23 04:00:00|1419.75|1419.75|1459.125|1459.125|1462.5|1462.5|1395|1395|3136680
1059019200000|2003-07-24 04:00:00|1479.375|1479.375|1451.25|1451.25|1491.75|1491.75|1433.25|1433.25|5457776
1059105600000|2003-07-25 04:00:00|1455.75|1455.75|1489.5|1489.5|1490.625|1490.625|1431|1431|2849059
1059364800000|2003-07-28 04:00:00|1474.875|1474.875|1480.5|1480.5|1497.375|1497.375|1455.75|1455.75|1976647
1059451200000|2003-07-29 04:00:00|1483.875|1483.875|1454.625|1454.625|1489.5|1489.5|1440|1440|2715039
1059537600000|2003-07-30 04:00:00|1458|1458|1455.75|1455.75|1458|1458|1407.375|1407.375|1804703
1059624000000|2003-07-31 04:00:00|1468.125|1468.125|1455.75|1455.75|1480.5|1480.5|1437.75|1437.75|2359522
1059710400000|2003-08-01 04:00:00|1508.625|1508.625|1515.375|1515.375|1522.125|1522.125|1492.875|1492.875|3381961
1059969600000|2003-08-04 04:00:00|1528.875|1528.875|1534.5|1534.5|1544.7375|1544.7375|1507.5|1507.5|2026344
1060056000000|2003-08-05 04:00:00|1530|1530|1476|1476|1534.5|1534.5|1473.75|1473.75|1706865
1060142400000|2003-08-06 04:00:00|1440|1440|1418.625|1418.625|1454.625|1454.625|1414.125|1414.125|3276021
1060228800000|2003-08-07 04:00:00|1398.375|1398.375|1414.125|1414.125|1426.5|1426.5|1387.125|1387.125|1449811
1060315200000|2003-08-08 04:00:00|1422|1422|1337.625|1337.625|1428.75|1428.75|1325.25|1325.25|2825262
1060574400000|2003-08-11 04:00:00|1337.625|1337.625|1384.875|1384.875|1389.375|1389.375|1332|1332|1883499
1060660800000|2003-08-12 04:00:00|1409.625|1409.625|1427.625|1427.625|1427.625|1427.625|1384.875|1384.875|1363305
1060747200000|2003-08-13 04:00:00|1446.75|1446.75|1459.125|1459.125|1476|1476|1435.5|1435.5|4089171
1060833600000|2003-08-14 04:00:00|1443.375|1443.375|1438.875|1438.875|1453.5|1453.5|1420.875|1420.875|2136354
1060920000000|2003-08-15 04:00:00|1414.125|1414.125|1434.375|1434.375|1447.875|1447.875|1411.875|1411.875|1425066
1061179200000|2003-08-18 04:00:00|1431|1431|1532.25|1532.25|1540.125|1540.125|1428.75|1428.75|3209496
1061265600000|2003-08-19 04:00:00|1535.625|1535.625|1576.125|1576.125|1580.625|1580.625|1521|1521|3833379
1061352000000|2003-08-20 04:00:00|1542.375|1542.375|1580.625|1580.625|1602|1602|1535.625|1535.625|3883272
1061438400000|2003-08-21 04:00:00|1663.875|1663.875|1654.875|1654.875|1667.25|1667.25|1618.875|1618.875|3480429
1061524800000|2003-08-22 04:00:00|1756.125|1756.125|1675.125|1675.125|1757.25|1757.25|1667.25|1667.25|2960028
1061784000000|2003-08-25 04:00:00|1701|1701|1683|1683|1710|1710|1667.25|1667.25|3496376
1061870400000|2003-08-26 04:00:00|1676.25|1676.25|1701|1701|1704.375|1704.375|1648.125|1648.125|2045916
1061956800000|2003-08-27 04:00:00|1739.25|1739.25|1780.875|1780.875|1788.75|1788.75|1735.875|1735.875|4042771
1062043200000|2003-08-28 04:00:00|1800|1800|1800|1800|1812.375|1812.375|1778.625|1778.625|4558944
1062129600000|2003-08-29 04:00:00|1748.475|1748.475|1774.125|1774.125|1801.125|1801.125|1744.875|1744.875|3796868
1062475200000|2003-09-02 04:00:00|1746|1746|1762.875|1762.875|1771.875|1771.875|1721.25|1721.25|3538320
1062561600000|2003-09-03 04:00:00|1723.5|1723.5|1698.75|1698.75|1746|1746|1689.75|1689.75|3915328
1062648000000|2003-09-04 04:00:00|1690.875|1690.875|1721.25|1721.25|1748.25|1748.25|1670.625|1670.625|5500110
1062734400000|2003-09-05 04:00:00|1729.6875|1729.6875|1769.625|1769.625|1811.25|1811.25|1723.5|1723.5|3407555
1062993600000|2003-09-08 04:00:00|1839.9375|1839.9375|1900.125|1900.125|1904.625|1904.625|1830.375|1830.375|5406383
1063080000000|2003-09-09 04:00:00|1859.625|1859.625|1843.875|1843.875|1873.125|1873.125|1829.25|1829.25|2915599
1063166400000|2003-09-10 04:00:00|1756.125|1756.125|1716.75|1716.75|1773|1773|1699.875|1699.875|3593407
1063252800000|2003-09-11 04:00:00|1717.875|1717.875|1715.625|1715.625|1738.125|1738.125|1670.625|1670.625|7751083
1063339200000|2003-09-12 04:00:00|1690.875|1690.875|1692|1692|1696.3875|1696.3875|1659.375|1659.375|5260320
1063598400000|2003-09-15 04:00:00|1712.25|1712.25|1659.375|1659.375|1715.625|1715.625|1659.375|1659.375|3781749
1063684800000|2003-09-16 04:00:00|1670.625|1670.625|1713.375|1713.375|1719|1719|1660.3875|1660.3875|5355277
1063771200000|2003-09-17 04:00:00|1739.25|1739.25|1743.75|1743.75|1775.25|1775.25|1732.5|1732.5|5083327
1063857600000|2003-09-18 04:00:00|1693.6875|1693.6875|1717.875|1717.875|1732.5|1732.5|1681.875|1681.875|3190425
1063944000000|2003-09-19 04:00:00|1697.625|1697.625|1687.5|1687.5|1707.75|1707.75|1674|1674|2329628
1064203200000|2003-09-22 04:00:00|1629|1629|1597.5|1597.5|1631.25|1631.25|1579.5|1579.5|4932213
1064289600000|2003-09-23 04:00:00|1595.25|1595.25|1647|1647|1656|1656|1595.25|1595.25|4289591
1064376000000|2003-09-24 04:00:00|1648.125|1648.125|1543.5|1543.5|1648.125|1648.125|1531.125|1531.125|3577146
1064462400000|2003-09-25 04:00:00|1577.25|1577.25|1531.125|1531.125|1593|1593|1525.5|1525.5|3255977
1064548800000|2003-09-26 04:00:00|1519.875|1519.875|1479.375|1479.375|1522.125|1522.125|1474.875|1474.875|3035088
1064808000000|2003-09-29 04:00:00|1508.625|1508.625|1492.875|1492.875|1523.25|1523.25|1461.375|1461.375|3930871
1064894400000|2003-09-30 04:00:00|1512|1512|1476|1476|1517.625|1517.625|1472.625|1472.625|4165158
1064980800000|2003-10-01 04:00:00|1482.75|1482.75|1521|1521|1526.625|1526.625|1482.75|1482.75|4499059
1065067200000|2003-10-02 04:00:00|1513.125|1513.125|1554.75|1554.75|1564.875|1564.875|1506.375|1506.375|3127094
1065153600000|2003-10-03 04:00:00|1681.875|1681.875|1694.25|1694.25|1728|1728|1668.375|1668.375|5489582
1065412800000|2003-10-06 04:00:00|1686.375|1686.375|1647|1647|1686.375|1686.375|1631.25|1631.25|4579066
1065499200000|2003-10-07 04:00:00|1647|1647|1689.75|1689.75|1693.125|1693.125|1632.375|1632.375|3847988
1065585600000|2003-10-08 04:00:00|1721.25|1721.25|1675.125|1675.125|1723.5|1723.5|1662.2325|1662.2325|3998175
1065672000000|2003-10-09 04:00:00|1725.75|1725.75|1689.75|1689.75|1733.625|1733.625|1676.25|1676.25|3186958
1065758400000|2003-10-10 04:00:00|1695.375|1695.375|1674|1674|1701|1701|1653.75|1653.75|1998831
1066017600000|2003-10-13 04:00:00|1692|1692|1696.5|1696.5|1710|1710|1671.75|1671.75|2272848
1066104000000|2003-10-14 04:00:00|1647|1647|1663.875|1663.875|1675.125|1675.125|1638|1638|3719675
1066190400000|2003-10-15 04:00:00|1800|1800|1760.625|1760.625|1823.625|1823.625|1752.75|1752.75|11248391
1066276800000|2003-10-16 04:00:00|1737|1737|1788.75|1788.75|1792.125|1792.125|1732.5|1732.5|3395400
1066363200000|2003-10-17 04:00:00|1792.125|1792.125|1767.375|1767.375|1811.25|1811.25|1766.25|1766.25|2768112
1066622400000|2003-10-20 04:00:00|1770.75|1770.75|1764|1764|1783.125|1783.125|1755|1755|3115017
1066708800000|2003-10-21 04:00:00|1794.375|1794.375|1832.625|1832.625|1845|1845|1730.25|1730.25|6098703
1066795200000|2003-10-22 04:00:00|1798.875|1798.875|1783.125|1783.125|1811.25|1811.25|1779.75|1779.75|3564996
1066881600000|2003-10-23 04:00:00|1730.3625|1730.3625|1746|1746|1762.875|1762.875|1719|1719|3981517
1066968000000|2003-10-24 04:00:00|1730.25|1730.25|1759.5|1759.5|1762.875|1762.875|1722.375|1722.375|2493017
1067230800000|2003-10-27 05:00:00|1762.875|1762.875|1759.5|1759.5|1777.5|1777.5|1732.5|1732.5|2485827
1067317200000|2003-10-28 05:00:00|1878.75|1878.75|1948.5|1948.5|1951.875|1951.875|1858.5|1858.5|4059328
1067403600000|2003-10-29 05:00:00|1902.375|1902.375|1937.25|1937.25|1964.25|1964.25|1902.375|1902.375|3711737
1067490000000|2003-10-30 05:00:00|1948.5|1948.5|1945.125|1945.125|1991.25|1991.25|1929.375|1929.375|4383013
1067576400000|2003-10-31 05:00:00|1965.375|1965.375|1974.375|1974.375|1982.25|1982.25|1930.5|1930.5|4584148
1067835600000|2003-11-03 05:00:00|2026.125|2026.125|2066.625|2066.625|2075.625|2075.625|2016|2016|3055704
1067922000000|2003-11-04 05:00:00|2022.75|2022.75|2014.875|2014.875|2044.125|2044.125|2005.875|2005.875|2821416
1068008400000|2003-11-05 05:00:00|2008.125|2008.125|2019.375|2019.375|2030.625|2030.625|1995.75|1995.75|2732244
1068094800000|2003-11-06 05:00:00|2091.375|2091.375|2127.375|2127.375|2137.5|2137.5|2085.75|2085.75|5148557
1068181200000|2003-11-07 05:00:00|2121.75|2121.75|2088|2088|2121.75|2121.75|2064.375|2064.375|3171207
1068440400000|2003-11-10 05:00:00|2070|2070|1984.5|1984.5|2077.875|2077.875|1982.25|1982.25|3260882
1068526800000|2003-11-11 05:00:00|1984.5|1984.5|2012.625|2012.625|2028.375|2028.375|1971|1971|2892161
1068613200000|2003-11-12 05:00:00|2059.875|2059.875|2103.75|2103.75|2119.5|2119.5|2050.875|2050.875|2876888
1068699600000|2003-11-13 05:00:00|2094.75|2094.75|2089.125|2089.125|2121.75|2121.75|2061|2061|3424594
1068786000000|2003-11-14 05:00:00|2058.8625|2058.8625|1989|1989|2085.75|2085.75|1984.5|1984.5|4419633
1069045200000|2003-11-17 05:00:00|1999.125|1999.125|1971|1971|2013.75|2013.75|1954.125|1954.125|4514731
1069131600000|2003-11-18 05:00:00|1974.375|1974.375|1924.875|1924.875|1981.35|1981.35|1922.625|1922.625|2798518
1069218000000|2003-11-19 05:00:00|1938.375|1938.375|1971|1971|1982.25|1982.25|1927.125|1927.125|1746755
1069304400000|2003-11-20 05:00:00|1973.25|1973.25|1935|1935|1991.25|1991.25|1929.375|1929.375|4041945
1069390800000|2003-11-21 05:00:00|2019.9375|2019.9375|2021.625|2021.625|2028.375|2028.375|1983.825|1983.825|3553151
1069650000000|2003-11-24 05:00:00|2002.5|2002.5|2097|2097|2098.125|2098.125|2002.5|2002.5|1951598
1069736400000|2003-11-25 05:00:00|2131.875|2131.875|2125.125|2125.125|2158.875|2158.875|2119.5|2119.5|2991340
1069822800000|2003-11-26 05:00:00|2147.625|2147.625|2113.875|2113.875|2154.375|2154.375|2090.25|2090.25|3094755
1069995600000|2003-11-28 05:00:00|2107.125|2107.125|2117.25|2117.25|2128.5|2128.5|2106|2106|908669
1070254800000|2003-12-01 05:00:00|2172.375|2172.375|2143.125|2143.125|2174.625|2174.625|2109.375|2109.375|2643359
1070341200000|2003-12-02 05:00:00|2191.5|2191.5|2160|2160|2199.375|2199.375|2160|2160|3349038
1070427600000|2003-12-03 05:00:00|2234.25|2234.25|2225.25|2225.25|2284.875|2284.875|2202.75|2202.75|5173136
1070514000000|2003-12-04 05:00:00|2284.875|2284.875|2228.625|2228.625|2288.25|2288.25|2180.25|2180.25|4007741
1070600400000|2003-12-05 05:00:00|2175.75|2175.75|2124|2124|2182.5|2182.5|2103.75|2103.75|3211817
1070859600000|2003-12-08 05:00:00|2118.375|2118.375|2160|2160|2167.875|2167.875|2107.125|2107.125|2041155
1070946000000|2003-12-09 05:00:00|2189.25|2189.25|2085.75|2085.75|2191.5|2191.5|2079|2079|3566696
1071032400000|2003-12-10 05:00:00|2058.75|2058.75|2035.125|2035.125|2070|2070|1993.5|1993.5|4602603
1071118800000|2003-12-11 05:00:00|2049.75|2049.75|2111.625|2111.625|2126.25|2126.25|2049.1875|2049.1875|2524469
1071205200000|2003-12-12 05:00:00|2142|2142|2137.5|2137.5|2148.75|2148.75|2103.75|2103.75|1648074
1071464400000|2003-12-15 05:00:00|2201.625|2201.625|2094.8625|2094.8625|2211.75|2211.75|2089.125|2089.125|1889834
1071550800000|2003-12-16 05:00:00|2113.875|2113.875|2072.25|2072.25|2122.875|2122.875|2023.875|2023.875|4589871
1071637200000|2003-12-17 05:00:00|2045.25|2045.25|2054.25|2054.25|2066.5125|2066.5125|2021.625|2021.625|1904504
1071723600000|2003-12-18 05:00:00|2090.25|2090.25|2136.375|2136.375|2160|2160|2090.25|2090.25|2214799
1071810000000|2003-12-19 05:00:00|2146.5|2146.5|2137.5|2137.5|2162.25|2162.25|2094.75|2094.75|1459524
1072069200000|2003-12-22 05:00:00|2124|2124|2131.875|2131.875|2152.125|2152.125|2106|2106|1284892
1072155600000|2003-12-23 05:00:00|2121.75|2121.75|2188.125|2188.125|2191.5|2191.5|2117.25|2117.25|2076830
1072242000000|2003-12-24 05:00:00|2188.125|2188.125|2209.5|2209.5|2223|2223|2188.125|2188.125|837917
1072414800000|2003-12-26 05:00:00|2205|2205|2244.375|2244.375|2253.375|2253.375|2200.5|2200.5|1113625
1072674000000|2003-12-29 05:00:00|2243.25|2243.25|2265.75|2265.75|2272.5|2272.5|2239.875|2239.875|2164102
1072760400000|2003-12-30 05:00:00|2279.25|2279.25|2279.25|2279.25|2293.875|2293.875|2259|2259|1699071
1072846800000|2003-12-31 05:00:00|2259|2259|2255.625|2255.625|2281.5|2281.5|2220.75|2220.75|1697567
1073019600000|2004-01-02 05:00:00|2300.625|2300.625|2309.625|2309.625|2332.125|2332.125|2286|2286|2843488
1073278800000|2004-01-05 05:00:00|2324.14875|2324.14875|2333.25|2333.25|2352.375|2352.375|2304|2304|2765694
1073365200000|2004-01-06 05:00:00|2355.75|2355.75|2356.875|2356.875|2371.5|2371.5|2326.5|2326.5|1588378
1073451600000|2004-01-07 05:00:00|2371.5|2371.5|2364.75|2364.75|2373.75|2373.75|2333.25|2333.25|1874104
1073538000000|2004-01-08 05:00:00|2467.125|2467.125|2476.125|2476.125|2491.875|2491.875|2430|2430|3271045
1073624400000|2004-01-09 05:00:00|2491.875|2491.875|2493|2493|2544.75|2544.75|2467.6875|2467.6875|3346695
1073883600000|2004-01-12 05:00:00|2487.375|2487.375|2511|2511|2515.5|2515.5|2464.875|2464.875|2694574
1073970000000|2004-01-13 05:00:00|2544.75|2544.75|2460.375|2460.375|2550.825|2550.825|2442.375|2442.375|3215272
1074056400000|2004-01-14 05:00:00|2445.75|2445.75|2451.375|2451.375|2478.375|2478.375|2407.5|2407.5|4143582
1074142800000|2004-01-15 05:00:00|2383.875|2383.875|2396.25|2396.25|2436.75|2436.75|2355.75|2355.75|5712472
1074229200000|2004-01-16 05:00:00|2430|2430|2448|2448|2462.625|2462.625|2407.5|2407.5|4119075
1074574800000|2004-01-20 05:00:00|2475|2475|2469.375|2469.375|2497.5|2497.5|2429.8875|2429.8875|2164126
1074661200000|2004-01-21 05:00:00|2417.625|2417.625|2417.625|2417.625|2444.625|2444.625|2361.375|2361.375|3753999
1074747600000|2004-01-22 05:00:00|2380.5|2380.5|2329.875|2329.875|2396.25|2396.25|2319.75|2319.75|2814896
1074834000000|2004-01-23 05:00:00|2373.75|2373.75|2277|2277|2378.25|2378.25|2252.25|2252.25|5946408
1075093200000|2004-01-26 05:00:00|2301.75|2301.75|2291.625|2291.625|2305.125|2305.125|2247.75|2247.75|4542805
1075179600000|2004-01-27 05:00:00|2292.75|2292.75|2245.5|2245.5|2300.625|2300.625|2238.75|2238.75|4206000
1075266000000|2004-01-28 05:00:00|2287.125|2287.125|2210.625|2210.625|2295|2295|2202.75|2202.75|3394444
1075352400000|2004-01-29 05:00:00|2217.375|2217.375|2176.875|2176.875|2227.5|2227.5|2147.625|2147.625|3491224
1075438800000|2004-01-30 05:00:00|2189.25|2189.25|2166.75|2166.75|2193.75|2193.75|2157.75|2157.75|2384449
1075698000000|2004-02-02 05:00:00|2196|2196|2162.25|2162.25|2226.375|2226.375|2147.625|2147.625|3411952
1075784400000|2004-02-03 05:00:00|2176.875|2176.875|2156.625|2156.625|2196|2196|2137.5|2137.5|4284795
1075870800000|2004-02-04 05:00:00|2136.375|2136.375|2084.625|2084.625|2136.375|2136.375|2075.625|2075.625|3194595
1075957200000|2004-02-05 05:00:00|2151|2151|2146.5|2146.5|2158.875|2158.875|2117.25|2117.25|2804503
1076043600000|2004-02-06 05:00:00|2190.375|2190.375|2254.5|2254.5|2269.125|2269.125|2183.625|2183.625|2114438
1076302800000|2004-02-09 05:00:00|2283.75|2283.75|2221.875|2221.875|2284.875|2284.875|2211.75|2211.75|2139818
1076389200000|2004-02-10 05:00:00|2210.625|2210.625|2216.25|2216.25|2223|2223|2191.5|2191.5|1882560
1076475600000|2004-02-11 05:00:00|2227.5|2227.5|2249.325|2249.325|2256.75|2256.75|2198.25|2198.25|3744120
1076562000000|2004-02-12 05:00:00|2247.1875|2247.1875|2198.25|2198.25|2255.625|2255.625|2194.875|2194.875|1843610
1076648400000|2004-02-13 05:00:00|2236.5|2236.5|2196|2196|2243.25|2243.25|2174.625|2174.625|3003706
1076994000000|2004-02-17 05:00:00|2300.625|2300.625|2334.375|2334.375|2352.375|2352.375|2293.875|2293.875|4169601
1077080400000|2004-02-18 05:00:00|2340|2340|2284.875|2284.875|2349|2349|2278.125|2278.125|3210944
1077166800000|2004-02-19 05:00:00|2407.5|2407.5|2288.25|2288.25|2417.625|2417.625|2288.25|2288.25|4880163
1077253200000|2004-02-20 05:00:00|2250|2250|2214|2214|2261.25|2261.25|2188.6875|2188.6875|4289055
1077512400000|2004-02-23 05:00:00|2218.5|2218.5|2148.75|2148.75|2223|2223|2118.375|2118.375|3251697
1077598800000|2004-02-24 05:00:00|2099.25|2099.25|2101.5|2101.5|2137.5|2137.5|2066.625|2066.625|4221629
1077685200000|2004-02-25 05:00:00|2110.5|2110.5|2131.875|2131.875|2137.5|2137.5|2076.75|2076.75|3111608
1077771600000|2004-02-26 05:00:00|2111.625|2111.625|2104.875|2104.875|2137.5|2137.5|2081.25|2081.25|3020499
1077858000000|2004-02-27 05:00:00|2116.125|2116.125|2054.25|2054.25|2133|2133|2041.875|2041.875|3761077
1078117200000|2004-03-01 05:00:00|2058.75|2058.75|2099.25|2099.25|2106|2106|2046.375|2046.375|2787964
1078203600000|2004-03-02 05:00:00|2140.875|2140.875|2093.625|2093.625|2156.625|2156.625|2092.5|2092.5|3160873
1078290000000|2004-03-03 05:00:00|2098.125|2098.125|2106|2106|2118.375|2118.375|2071.125|2071.125|2399276
1078376400000|2004-03-04 05:00:00|2106|2106|2156.625|2156.625|2160|2160|2098.125|2098.125|2373176
1078462800000|2004-03-05 05:00:00|2134.125|2134.125|2156.625|2156.625|2189.8125|2189.8125|2124|2124|3421346
1078722000000|2004-03-08 05:00:00|2149.875|2149.875|2102.625|2102.625|2180.25|2180.25|2092.5|2092.5|5839907
1078808400000|2004-03-09 05:00:00|2071.125|2071.125|2058.75|2058.75|2082.375|2082.375|2016|2016|3450824
1078894800000|2004-03-10 05:00:00|2057.625|2057.625|2019.375|2019.375|2071.125|2071.125|2007|2007|2830936
1078981200000|2004-03-11 05:00:00|2001.375|2001.375|1968.75|1968.75|2030.625|2030.625|1960.875|1960.875|3087152
1079067600000|2004-03-12 05:00:00|2008.125|2008.125|2021.625|2021.625|2032.875|2032.875|1981.125|1981.125|1699448
1079326800000|2004-03-15 05:00:00|1969.875|1969.875|1899|1899|1977.75|1977.75|1897.875|1897.875|2806736
1079413200000|2004-03-16 05:00:00|1969.875|1969.875|1967.625|1967.625|1973.25|1973.25|1928.25|1928.25|2922011
1079499600000|2004-03-17 05:00:00|1992.375|1992.375|2028.375|2028.375|2039.625|2039.625|1980|1980|3121863
1079586000000|2004-03-18 05:00:00|2004.75|2004.75|2003.625|2003.625|2025|2025|1955.25|1955.25|3198330
1079672400000|2004-03-19 05:00:00|1930.5|1930.5|1890|1890|1957.5|1957.5|1873.125|1873.125|3699755
1079931600000|2004-03-22 05:00:00|1843.875|1843.875|1854|1854|1868.625|1868.625|1818|1818|2678832
1080018000000|2004-03-23 05:00:00|1900.125|1900.125|1882.125|1882.125|1915.875|1915.875|1863|1863|2740220
1080104400000|2004-03-24 05:00:00|1872|1872|1912.5|1912.5|1929.375|1929.375|1864.125|1864.125|4863690
1080190800000|2004-03-25 05:00:00|1977.75|1977.75|2030.625|2030.625|2035.125|2035.125|1968.75|1968.75|3631344
1080277200000|2004-03-26 05:00:00|2026.125|2026.125|2030.625|2030.625|2045.25|2045.25|2005.875|2005.875|3185235
1080536400000|2004-03-29 05:00:00|2056.5|2056.5|2067.75|2067.75|2090.25|2090.25|2049.75|2049.75|2574260
1080622800000|2004-03-30 05:00:00|2026.125|2026.125|2046.375|2046.375|2065.5|2065.5|2005.875|2005.875|4092452
1080709200000|2004-03-31 05:00:00|2079|2079|2062.125|2062.125|2102.625|2102.625|2054.25|2054.25|1911942
1080795600000|2004-04-01 05:00:00|2074.5|2074.5|2103.75|2103.75|2122.875|2122.875|2062.125|2062.125|1739179
1080882000000|2004-04-02 05:00:00|2145.375|2145.375|2179.125|2179.125|2191.5|2191.5|2131.875|2131.875|2780081
1081137600000|2004-04-05 04:00:00|2149.875|2149.875|2175.75|2175.75|2189.25|2189.25|2130.75|2130.75|2129608
1081224000000|2004-04-06 04:00:00|2120.625|2120.625|2124|2124|2137.5|2137.5|2100.375|2100.375|4129790
1081310400000|2004-04-07 04:00:00|2118.375|2118.375|2113.875|2113.875|2137.5|2137.5|2070|2070|4647728
1081396800000|2004-04-08 04:00:00|2118.375|2118.375|2091.375|2091.375|2136.375|2136.375|2076.75|2076.75|3264305
1081742400000|2004-04-12 04:00:00|2076.75|2076.75|2126.25|2126.25|2135.25|2135.25|2076.75|2076.75|1638141
1081828800000|2004-04-13 04:00:00|2128.5|2128.5|2106|2106|2139.75|2139.75|2095.875|2095.875|2643480
1081915200000|2004-04-14 04:00:00|2032.875|2032.875|2056.5|2056.5|2072.25|2072.25|2032.875|2032.875|2349907
1082001600000|2004-04-15 04:00:00|2013.75|2013.75|1945.125|1945.125|2029.5|2029.5|1926|1926|5033203
1082088000000|2004-04-16 04:00:00|1972.125|1972.125|1976.625|1976.625|1990.125|1990.125|1919.25|1919.25|5350294
1082347200000|2004-04-19 04:00:00|1991.25|1991.25|2017.125|2017.125|2017.125|2017.125|1968.75|1968.75|1674856
1082433600000|2004-04-20 04:00:00|2018.25|2018.25|1942.875|1942.875|2022.75|2022.75|1929.375|1929.375|2608520
1082520000000|2004-04-21 04:00:00|1923.75|1923.75|1903.5|1903.5|1958.625|1958.625|1891.125|1891.125|5215764
1082606400000|2004-04-22 04:00:00|1865.25|1865.25|1874.25|1874.25|1890|1890|1766.25|1766.25|5530835
1082692800000|2004-04-23 04:00:00|1918.125|1918.125|1900.125|1900.125|1920.375|1920.375|1869.75|1869.75|2782496
1082952000000|2004-04-26 04:00:00|1940.625|1940.625|1870.875|1870.875|1944|1944|1857.375|1857.375|3859907
1083038400000|2004-04-27 04:00:00|1891.125|1891.125|1877.625|1877.625|1910.25|1910.25|1863|1863|3996109
1083124800000|2004-04-28 04:00:00|1841.625|1841.625|1805.625|1805.625|1859.625|1859.625|1800|1800|3264921
1083211200000|2004-04-29 04:00:00|1776.375|1776.375|1748.25|1748.25|1793.25|1793.25|1724.625|1724.625|5404453
1083297600000|2004-04-30 04:00:00|1774.125|1774.125|1751.625|1751.625|1789.875|1789.875|1732.5|1732.5|2857676
1083556800000|2004-05-03 04:00:00|1788.75|1788.75|1784.25|1784.25|1832.625|1832.625|1751.625|1751.625|4480627
1083643200000|2004-05-04 04:00:00|1805.625|1805.625|1823.625|1823.625|1857.375|1857.375|1794.375|1794.375|3649118
1083729600000|2004-05-05 04:00:00|1833.75|1833.75|1830.375|1830.375|1852.875|1852.875|1822.5|1822.5|3731536
1083816000000|2004-05-06 04:00:00|1784.25|1784.25|1756.125|1756.125|1803.375|1803.375|1623.375|1623.375|4690096
1083902400000|2004-05-07 04:00:00|1746|1746|1744.875|1744.875|1789.875|1789.875|1737|1737|3458242
1084161600000|2004-05-10 04:00:00|1715.625|1715.625|1714.5|1714.5|1733.625|1733.625|1680.75|1680.75|2240147
1084248000000|2004-05-11 04:00:00|1755|1755|1782|1782|1786.5|1786.5|1737|1737|2836752
1084334400000|2004-05-12 04:00:00|1743.75|1743.75|1743.75|1743.75|1753.875|1753.875|1685.25|1685.25|3102102
1084420800000|2004-05-13 04:00:00|1721.25|1721.25|1749.375|1749.375|1778.625|1778.625|1717.875|1717.875|3251306
1084507200000|2004-05-14 04:00:00|1770.75|1770.75|1726.875|1726.875|1776.375|1776.375|1722.375|1722.375|3111770
1084766400000|2004-05-17 04:00:00|1698.75|1698.75|1705.5|1705.5|1741.5|1741.5|1676.25|1676.25|1823894
1084852800000|2004-05-18 04:00:00|1726.875|1726.875|1744.875|1744.875|1768.5|1768.5|1724.625|1724.625|1835364
1084939200000|2004-05-19 04:00:00|1807.875|1807.875|1774.125|1774.125|1831.5|1831.5|1774.125|1774.125|2727865
1085025600000|2004-05-20 04:00:00|1774.125|1774.125|1759.5|1759.5|1779.75|1779.75|1739.25|1739.25|1447716
1085112000000|2004-05-21 04:00:00|1806.75|1806.75|1785.375|1785.375|1809|1809|1761.75|1761.75|1261617
1085371200000|2004-05-24 04:00:00|1816.875|1816.875|1815.75|1815.75|1825.875|1825.875|1788.75|1788.75|1406864
1085457600000|2004-05-25 04:00:00|1812.2625|1812.2625|1877.625|1877.625|1877.625|1877.625|1802.25|1802.25|1800136
1085544000000|2004-05-26 04:00:00|1861.875|1861.875|1890|1890|1905.75|1905.75|1833.75|1833.75|2824638
1085630400000|2004-05-27 04:00:00|1919.25|1919.25|1959.75|1959.75|1974.375|1974.375|1917|1917|3864141
1085716800000|2004-05-28 04:00:00|1948.5|1948.5|1981.125|1981.125|1989|1989|1936.125|1936.125|3031907
1086062400000|2004-06-01 04:00:00|1936.125|1936.125|1940.625|1940.625|1954.125|1954.125|1915.875|1915.875|2748108
1086148800000|2004-06-02 04:00:00|1953|1953|1912.5|1912.5|1953|1953|1899|1899|2399263
1086235200000|2004-06-03 04:00:00|1881|1881|1864.125|1864.125|1892.25|1892.25|1863|1863|2094019
1086321600000|2004-06-04 04:00:00|1930.5|1930.5|1913.625|1913.625|1939.5|1939.5|1899|1899|1900223
1086580800000|2004-06-07 04:00:00|1953|1953|1995.75|1995.75|1995.75|1995.75|1948.5|1948.5|1955800
1086667200000|2004-06-08 04:00:00|1956.375|1956.375|1975.5|1975.5|1982.25|1982.25|1946.25|1946.25|3291877
1086753600000|2004-06-09 04:00:00|1930.5|1930.5|1893.375|1893.375|1937.25|1937.25|1887.75|1887.75|2629499
1086840000000|2004-06-10 04:00:00|1897.875|1897.875|1894.5|1894.5|1903.5|1903.5|1877.625|1877.625|1832525
1087185600000|2004-06-14 04:00:00|1806.75|1806.75|1778.625|1778.625|1810.125|1810.125|1762.875|1762.875|3659284
1087272000000|2004-06-15 04:00:00|1827|1827|1841.625|1841.625|1841.625|1841.625|1814.625|1814.625|3184011
1087358400000|2004-06-16 04:00:00|1816.875|1816.875|1802.25|1802.25|1821.375|1821.375|1787.625|1787.625|1742016
1087444800000|2004-06-17 04:00:00|1788.75|1788.75|1743.75|1743.75|1794.375|1794.375|1731.375|1731.375|2900980
1087531200000|2004-06-18 04:00:00|1746|1746|1762.875|1762.875|1782|1782|1743.75|1743.75|1357405
1087790400000|2004-06-21 04:00:00|1785.375|1785.375|1769.625|1769.625|1801.125|1801.125|1760.625|1760.625|1199555
1087876800000|2004-06-22 04:00:00|1775.25|1775.25|1821.375|1821.375|1823.625|1823.625|1769.625|1769.625|2118324
1087963200000|2004-06-23 04:00:00|1819.125|1819.125|1834.875|1834.875|1849.5|1849.5|1796.625|1796.625|2156490
1088049600000|2004-06-24 04:00:00|1874.25|1874.25|1848.375|1848.375|1891.125|1891.125|1846.125|1846.125|1427623
1088136000000|2004-06-25 04:00:00|1843.875|1843.875|1867.5|1867.5|1890|1890|1840.5|1840.5|1087001
1088395200000|2004-06-28 04:00:00|1917|1917|1869.75|1869.75|1917|1917|1865.25|1865.25|1561305
1088481600000|2004-06-29 04:00:00|1873.125|1873.125|1913.625|1913.625|1913.625|1913.625|1873.125|1873.125|1610837
1088568000000|2004-06-30 04:00:00|1929.375|1929.375|1924.875|1924.875|1944|1944|1900.125|1900.125|1362439
1088654400000|2004-07-01 04:00:00|1940.625|1940.625|1895.625|1895.625|1941.75|1941.75|1876.5|1876.5|2486728
1088740800000|2004-07-02 04:00:00|1865.25|1865.25|1877.625|1877.625|1884.375|1884.375|1850.625|1850.625|1887432
1089086400000|2004-07-06 04:00:00|1843.875|1843.875|1812.375|1812.375|1846.125|1846.125|1806.75|1806.75|2894504
1089172800000|2004-07-07 04:00:00|1805.625|1805.625|1821.375|1821.375|1839.375|1839.375|1801.125|1801.125|2047968
1089259200000|2004-07-08 04:00:00|1814.625|1814.625|1822.5|1822.5|1866.375|1866.375|1811.25|1811.25|2537064
1089345600000|2004-07-09 04:00:00|1840.5|1840.5|1867.5|1867.5|1875.375|1875.375|1838.25|1838.25|1729142
1089604800000|2004-07-12 04:00:00|1814.625|1814.625|1800|1800|1818|1818|1780.875|1780.875|3349711
1089691200000|2004-07-13 04:00:00|1801.125|1801.125|1794.375|1794.375|1821.375|1821.375|1783.125|1783.125|1689783
1089777600000|2004-07-14 04:00:00|1752.75|1752.75|1670.625|1670.625|1755|1755|1649.25|1649.25|14634442
1089864000000|2004-07-15 04:00:00|1652.625|1652.625|1648.125|1648.125|1672.875|1672.875|1631.25|1631.25|3270296
1089950400000|2004-07-16 04:00:00|1705.5|1705.5|1678.5|1678.5|1712.25|1712.25|1670.625|1670.625|3419668
1090209600000|2004-07-19 04:00:00|1668.375|1668.375|1659.375|1659.375|1680.75|1680.75|1636.875|1636.875|3651163
1090296000000|2004-07-20 04:00:00|1672.875|1672.875|1697.625|1697.625|1698.75|1698.75|1669.5|1669.5|2873060
1090382400000|2004-07-21 04:00:00|1724.625|1724.625|1666.125|1666.125|1730.25|1730.25|1656|1656|3456353
1090468800000|2004-07-22 04:00:00|1642.5|1642.5|1668.375|1668.375|1679.625|1679.625|1617.75|1617.75|3601637
1090555200000|2004-07-23 04:00:00|1616.625|1616.625|1563.75|1563.75|1622.25|1622.25|1559.25|1559.25|3641703
1090814400000|2004-07-26 04:00:00|1561.5|1561.5|1546.875|1546.875|1572.75|1572.75|1522.125|1522.125|2715508
1090900800000|2004-07-27 04:00:00|1551.375|1551.375|1558.125|1558.125|1559.25|1559.25|1522.125|1522.125|3220304
1090987200000|2004-07-28 04:00:00|1543.5|1543.5|1536.75|1536.75|1551.375|1551.375|1495.125|1495.125|3602988
1091073600000|2004-07-29 04:00:00|1552.5|1552.5|1588.5|1588.5|1600.875|1600.875|1551.375|1551.375|2508854
1091160000000|2004-07-30 04:00:00|1576.125|1576.125|1596.375|1596.375|1616.625|1616.625|1575|1575|2369538
1091419200000|2004-08-02 04:00:00|1578.375|1578.375|1591.875|1591.875|1602|1602|1567.125|1567.125|1342803
1091505600000|2004-08-03 04:00:00|1566|1566|1517.625|1517.625|1570.5|1570.5|1508.625|1508.625|1745671
1091592000000|2004-08-04 04:00:00|1503|1503|1539|1539|1552.5|1552.5|1500.75|1500.75|2239839
1091678400000|2004-08-05 04:00:00|1548|1548|1494|1494|1548|1548|1491.75|1491.75|2028960
1091764800000|2004-08-06 04:00:00|1517.625|1517.625|1487.25|1487.25|1525.5|1525.5|1479.375|1479.375|2860916
1092024000000|2004-08-09 04:00:00|1500.75|1500.75|1504.125|1504.125|1516.5|1516.5|1489.5|1489.5|1373360
1092110400000|2004-08-10 04:00:00|1536.75|1536.75|1545.75|1545.75|1549.125|1549.125|1525.5|1525.5|1231853
1092196800000|2004-08-11 04:00:00|1429.875|1429.875|1490.625|1490.625|1490.625|1490.625|1422|1422|3907798
1092283200000|2004-08-12 04:00:00|1431|1431|1409.625|1409.625|1437.75|1437.75|1387.125|1387.125|4628049
1092369600000|2004-08-13 04:00:00|1449|1449|1449|1449|1455.75|1455.75|1432.125|1432.125|2011986
1092628800000|2004-08-16 04:00:00|1471.5|1471.5|1472.625|1472.625|1488.375|1488.375|1462.5|1462.5|2534073
1092715200000|2004-08-17 04:00:00|1497.375|1497.375|1513.125|1513.125|1519.875|1519.875|1486.125|1486.125|2552254
1092801600000|2004-08-18 04:00:00|1473.75|1473.75|1542.375|1542.375|1546.875|1546.875|1470.375|1470.375|3050490
1092888000000|2004-08-19 04:00:00|1548|1548|1535.625|1535.625|1555.875|1555.875|1521|1521|1852011
1092974400000|2004-08-20 04:00:00|1506.375|1506.375|1533.375|1533.375|1537.875|1537.875|1495.125|1495.125|1626302
1093233600000|2004-08-23 04:00:00|1542.375|1542.375|1544.625|1544.625|1563.75|1563.75|1528.875|1528.875|797391
1093320000000|2004-08-24 04:00:00|1555.875|1555.875|1506.375|1506.375|1558.125|1558.125|1499.625|1499.625|2234736
1093406400000|2004-08-25 04:00:00|1487.25|1487.25|1522.125|1522.125|1532.25|1532.25|1470.375|1470.375|2966506
1093492800000|2004-08-26 04:00:00|1516.5|1516.5|1505.25|1505.25|1517.625|1517.625|1496.25|1496.25|1060420
1093579200000|2004-08-27 04:00:00|1497.375|1497.375|1485|1485|1500.75|1500.75|1479.375|1479.375|2202499
1093838400000|2004-08-30 04:00:00|1482.75|1482.75|1478.1375|1478.1375|1485|1485|1469.25|1469.25|1347061
1093924800000|2004-08-31 04:00:00|1442.25|1442.25|1455.75|1455.75|1459.125|1459.125|1432.125|1432.125|1860153
1094011200000|2004-09-01 04:00:00|1462.5|1462.5|1487.25|1487.25|1499.625|1499.625|1460.25|1460.25|1813456
1094097600000|2004-09-02 04:00:00|1459.125|1459.125|1507.5|1507.5|1508.625|1508.625|1453.5|1453.5|2052466
1094184000000|2004-09-03 04:00:00|1426.5|1426.5|1396.125|1396.125|1446.75|1446.75|1387.125|1387.125|3112096
1094529600000|2004-09-07 04:00:00|1440|1440|1435.5|1435.5|1449|1449|1417.5|1417.5|3458122
1094616000000|2004-09-08 04:00:00|1434.375|1434.375|1435.5|1435.5|1461.375|1461.375|1429.875|1429.875|1450700
1094702400000|2004-09-09 04:00:00|1419.75|1419.75|1473.75|1473.75|1476|1476|1415.25|1415.25|3569435
1094788800000|2004-09-10 04:00:00|1492.875|1492.875|1548|1548|1554.75|1554.75|1486.125|1486.125|2832771
1095048000000|2004-09-13 04:00:00|1559.25|1559.25|1578.375|1578.375|1603.125|1603.125|1557|1557|3278072
1095134400000|2004-09-14 04:00:00|1568.25|1568.25|1587.375|1587.375|1594.125|1594.125|1559.25|1559.25|2076917
1095220800000|2004-09-15 04:00:00|1548|1548|1514.25|1514.25|1549.125|1549.125|1505.25|1505.25|2554077
1095307200000|2004-09-16 04:00:00|1517.625|1517.625|1523.25|1523.25|1545.75|1545.75|1517.625|1517.625|2537089
1095393600000|2004-09-17 04:00:00|1543.5|1543.5|1549.125|1549.125|1555.875|1555.875|1528.875|1528.875|1839115
1095652800000|2004-09-20 04:00:00|1517.625|1517.625|1563.75|1563.75|1579.5|1579.5|1516.5|1516.5|3577488
1095739200000|2004-09-21 04:00:00|1590.75|1590.75|1616.625|1616.625|1626.75|1626.75|1571.625|1571.625|4252996
1095825600000|2004-09-22 04:00:00|1598.625|1598.625|1563.75|1563.75|1607.625|1607.625|1555.875|1555.875|3418136
1095912000000|2004-09-23 04:00:00|1559.25|1559.25|1550.25|1550.25|1564.875|1564.875|1536.75|1536.75|1978093
1095998400000|2004-09-24 04:00:00|1554.75|1554.75|1515.375|1515.375|1559.25|1559.25|1508.625|1508.625|1292540
1096257600000|2004-09-27 04:00:00|1499.625|1499.625|1500.75|1500.75|1523.25|1523.25|1489.5|1489.5|1601956
1096344000000|2004-09-28 04:00:00|1492.875|1492.875|1489.5|1489.5|1495.125|1495.125|1468.125|1468.125|3535713
1096430400000|2004-09-29 04:00:00|1426.5|1426.5|1433.25|1433.25|1445.625|1445.625|1419.75|1419.75|10163890
1096516800000|2004-09-30 04:00:00|1440|1440|1447.875|1447.875|1460.25|1460.25|1428.75|1428.75|3467457
1096603200000|2004-10-01 04:00:00|1473.75|1473.75|1501.875|1501.875|1510.875|1510.875|1470.375|1470.375|4843168
1096862400000|2004-10-04 04:00:00|1530|1530|1530|1530|1552.5|1552.5|1526.625|1526.625|3857216
1096948800000|2004-10-05 04:00:00|1534.5|1534.5|1537.875|1537.875|1557|1557|1524.375|1524.375|2535213
1097035200000|2004-10-06 04:00:00|1528.875|1528.875|1541.25|1541.25|1545.75|1545.75|1513.125|1513.125|1402870
1097121600000|2004-10-07 04:00:00|1537.875|1537.875|1527.75|1527.75|1550.25|1550.25|1526.625|1526.625|1232651
1097208000000|2004-10-08 04:00:00|1509.75|1509.75|1491.75|1491.75|1518.75|1518.75|1482.75|1482.75|2842462
1097467200000|2004-10-11 04:00:00|1465.875|1465.875|1469.25|1469.25|1474.875|1474.875|1458|1458|1958149
1097553600000|2004-10-12 04:00:00|1419.75|1419.75|1442.25|1442.25|1455.75|1455.75|1406.25|1406.25|3373413
1097640000000|2004-10-13 04:00:00|1470.375|1470.375|1471.5|1471.5|1486.125|1486.125|1451.25|1451.25|4770618
1097726400000|2004-10-14 04:00:00|1473.75|1473.75|1444.5|1444.5|1474.875|1474.875|1437.75|1437.75|4191196
1097812800000|2004-10-15 04:00:00|1482.75|1482.75|1488.375|1488.375|1497.375|1497.375|1468.125|1468.125|2791918
1098072000000|2004-10-18 04:00:00|1472.625|1472.625|1471.5|1471.5|1476|1476|1455.75|1455.75|3155995
1098158400000|2004-10-19 04:00:00|1498.5|1498.5|1479.375|1479.375|1513.125|1513.125|1479.375|1479.375|2133035
1098244800000|2004-10-20 04:00:00|1478.25|1478.25|1506.375|1506.375|1515.375|1515.375|1469.25|1469.25|2423208
1098331200000|2004-10-21 04:00:00|1526.625|1526.625|1569.375|1569.375|1573.875|1573.875|1512|1512|2836103
1098417600000|2004-10-22 04:00:00|1560.375|1560.375|1541.25|1541.25|1562.625|1562.625|1536.75|1536.75|3107394
1098676800000|2004-10-25 04:00:00|1543.5|1543.5|1561.5|1561.5|1570.5|1570.5|1542.375|1542.375|2249052
1098763200000|2004-10-26 04:00:00|1536.75|1536.75|1532.25|1532.25|1541.25|1541.25|1522.125|1522.125|1780032
1098849600000|2004-10-27 04:00:00|1532.25|1532.25|1569.375|1569.375|1577.25|1577.25|1521|1521|3391165
1098936000000|2004-10-28 04:00:00|1590.75|1590.75|1600.875|1600.875|1625.625|1625.625|1587.375|1587.375|3983180
1099022400000|2004-10-29 04:00:00|1613.25|1613.25|1603.125|1603.125|1626.75|1626.75|1591.875|1591.875|2005036
1099285200000|2004-11-01 05:00:00|1603.125|1603.125|1594.125|1594.125|1607.625|1607.625|1582.875|1582.875|2333087
1099371600000|2004-11-02 05:00:00|1593|1593|1577.25|1577.25|1600.875|1600.875|1572.75|1572.75|3094968
1099458000000|2004-11-03 05:00:00|1632.375|1632.375|1591.875|1591.875|1633.5|1633.5|1590.75|1590.75|4755284
1099544400000|2004-11-04 05:00:00|1591.875|1591.875|1640.25|1640.25|1650.375|1650.375|1588.5|1588.5|5871714
1099630800000|2004-11-05 05:00:00|1685.25|1685.25|1693.125|1693.125|1710|1710|1672.875|1672.875|3853692
1099890000000|2004-11-08 05:00:00|1713.375|1713.375|1719|1719|1735.875|1735.875|1706.625|1706.625|2956248
1099976400000|2004-11-09 05:00:00|1708.875|1708.875|1729.125|1729.125|1735.875|1735.875|1706.625|1706.625|2524312
1100062800000|2004-11-10 05:00:00|1715.625|1715.625|1692|1692|1716.75|1716.75|1688.625|1688.625|2317025
1100149200000|2004-11-11 05:00:00|1698.75|1698.75|1729.125|1729.125|1740.375|1740.375|1690.875|1690.875|2058069
1100235600000|2004-11-12 05:00:00|1759.5|1759.5|1773|1773|1774.125|1774.125|1728|1728|3136024
1100494800000|2004-11-15 05:00:00|1749.375|1749.375|1771.875|1771.875|1777.5|1777.5|1746|1746|3386943
1100581200000|2004-11-16 05:00:00|1740.375|1740.375|1751.625|1751.625|1766.25|1766.25|1733.625|1733.625|1737806
1100667600000|2004-11-17 05:00:00|1778.625|1778.625|1807.875|1807.875|1823.625|1823.625|1777.5|1777.5|3739592
1100754000000|2004-11-18 05:00:00|1776.375|1776.375|1806.75|1806.75|1813.5|1813.5|1764|1764|4855202
1100840400000|2004-11-19 05:00:00|1783.125|1783.125|1740.375|1740.375|1789.875|1789.875|1730.25|1730.25|2127570
1101099600000|2004-11-22 05:00:00|1728.5625|1728.5625|1748.25|1748.25|1757.25|1757.25|1717.875|1717.875|1788346
1101186000000|2004-11-23 05:00:00|1740.375|1740.375|1730.25|1730.25|1746|1746|1715.625|1715.625|1120353
1101272400000|2004-11-24 05:00:00|1725.75|1725.75|1723.5|1723.5|1732.5|1732.5|1705.5|1705.5|1803932
1101445200000|2004-11-26 05:00:00|1737|1737|1732.5|1732.5|1744.875|1744.875|1729.125|1729.125|554187
1101704400000|2004-11-29 05:00:00|1774.125|1774.125|1749.375|1749.375|1782|1782|1748.25|1748.25|2128452
1101790800000|2004-11-30 05:00:00|1743.75|1743.75|1716.75|1716.75|1744.875|1744.875|1712.25|1712.25|1326087
1101877200000|2004-12-01 05:00:00|1707.75|1707.75|1773|1773|1776.375|1776.375|1706.625|1706.625|2632102
1101963600000|2004-12-02 05:00:00|1775.25|1775.25|1774.125|1774.125|1796.625|1796.625|1761.75|1761.75|2962312
1102050000000|2004-12-03 05:00:00|1855.125|1855.125|1843.875|1843.875|1870.875|1870.875|1843.875|1843.875|1910753
1102309200000|2004-12-06 05:00:00|1852.875|1852.875|1868.625|1868.625|1886.625|1886.625|1843.875|1843.875|1857674
1102395600000|2004-12-07 05:00:00|1884.375|1884.375|1838.25|1838.25|1895.625|1895.625|1834.875|1834.875|2866432
1102482000000|2004-12-08 05:00:00|1831.5|1831.5|1818|1818|1837.125|1837.125|1802.25|1802.25|1484664
1102568400000|2004-12-09 05:00:00|1758.375|1758.375|1774.125|1774.125|1795.5|1795.5|1728|1728|2279235
1102654800000|2004-12-10 05:00:00|1749.375|1749.375|1749.375|1749.375|1769.625|1769.625|1749.375|1749.375|942574
1102914000000|2004-12-13 05:00:00|1769.625|1769.625|1783.125|1783.125|1789.875|1789.875|1766.25|1766.25|863192
1103000400000|2004-12-14 05:00:00|1779.75|1779.75|1797.75|1797.75|1805.625|1805.625|1778.625|1778.625|1423736
1103086800000|2004-12-15 05:00:00|1820.25|1820.25|1807.875|1807.875|1829.25|1829.25|1805.625|1805.625|1423299
1103173200000|2004-12-16 05:00:00|1787.625|1787.625|1770.75|1770.75|1801.125|1801.125|1750.5|1750.5|1721348
1103259600000|2004-12-17 05:00:00|1767.375|1767.375|1750.5|1750.5|1780.875|1780.875|1739.25|1739.25|2268901
1103518800000|2004-12-20 05:00:00|1738.125|1738.125|1723.5|1723.5|1748.25|1748.25|1716.75|1716.75|1163326
1103605200000|2004-12-21 05:00:00|1737|1737|1755|1755|1764|1764|1735.875|1735.875|933003
1103691600000|2004-12-22 05:00:00|1755|1755|1757.1375|1757.1375|1765.125|1765.125|1740.375|1740.375|923456
1103778000000|2004-12-23 05:00:00|1757.25|1757.25|1769.625|1769.625|1776.375|1776.375|1756.125|1756.125|620600
1104123600000|2004-12-27 05:00:00|1768.5|1768.5|1773|1773|1784.25|1784.25|1761.75|1761.75|1009367
1104210000000|2004-12-28 05:00:00|1782|1782|1769.625|1769.625|1783.125|1783.125|1769.625|1769.625|473210
1104296400000|2004-12-29 05:00:00|1748.25|1748.25|1779.75|1779.75|1786.5|1786.5|1747.125|1747.125|1430119
1104382800000|2004-12-30 05:00:00|1791|1791|1785.375|1785.375|1801.125|1801.125|1774.125|1774.125|571193
1104469200000|2004-12-31 05:00:00|1793.25|1793.25|1791|1791|1810.125|1810.125|1786.5|1786.5|497063
1104728400000|2005-01-03 05:00:00|1807.875|1807.875|1769.625|1769.625|1818|1818|1764|1764|1659248
1104814800000|2005-01-04 05:00:00|1765.125|1765.125|1711.125|1711.125|1770.75|1770.75|1698.75|1698.75|2101900
1104901200000|2005-01-05 05:00:00|1697.625|1697.625|1686.375|1686.375|1707.75|1707.75|1680.75|1680.75|2320456
1104987600000|2005-01-06 05:00:00|1674|1674|1659.375|1659.375|1681.875|1681.875|1654.875|1654.875|2203407
1105074000000|2005-01-07 05:00:00|1663.875|1663.875|1644.75|1644.75|1672.875|1672.875|1629|1629|1957352
1105333200000|2005-01-10 05:00:00|1644.75|1644.75|1672.875|1672.875|1699.875|1699.875|1638|1638|2599331
1105419600000|2005-01-11 05:00:00|1658.25|1658.25|1629|1629|1670.625|1670.625|1625.625|1625.625|2957844
1105506000000|2005-01-12 05:00:00|1705.5|1705.5|1717.875|1717.875|1723.5|1723.5|1686.375|1686.375|4680288
1105592400000|2005-01-13 05:00:00|1714.5|1714.5|1694.25|1694.25|1717.875|1717.875|1689.75|1689.75|1613305
1105678800000|2005-01-14 05:00:00|1708.875|1708.875|1738.125|1738.125|1742.625|1742.625|1706.625|1706.625|3755909
1106024400000|2005-01-18 05:00:00|1713.375|1713.375|1709.4375|1709.4375|1741.5|1741.5|1706.625|1706.625|3574396
1106110800000|2005-01-19 05:00:00|1716.75|1716.75|1665|1665|1720.125|1720.125|1657.125|1657.125|4758182
1106197200000|2005-01-20 05:00:00|1649.25|1649.25|1654.875|1654.875|1685.25|1685.25|1643.625|1643.625|3120811
1106283600000|2005-01-21 05:00:00|1672.875|1672.875|1680.75|1680.75|1688.625|1688.625|1666.125|1666.125|2726536
1106542800000|2005-01-24 05:00:00|1683|1683|1654.875|1654.875|1692|1692|1653.75|1653.75|2147012
1106629200000|2005-01-25 05:00:00|1672.875|1672.875|1685.25|1685.25|1697.625|1697.625|1670.625|1670.625|1375507
1106715600000|2005-01-26 05:00:00|1699.875|1699.875|1704.375|1704.375|1713.375|1713.375|1685.25|1685.25|1990835
1106802000000|2005-01-27 05:00:00|1762.875|1762.875|1798.875|1798.875|1804.5|1804.5|1750.5|1750.5|3699712
1106888400000|2005-01-28 05:00:00|1815.75|1815.75|1796.625|1796.625|1820.25|1820.25|1770.75|1770.75|1755626
1107147600000|2005-01-31 05:00:00|1815.75|1815.75|1848.375|1848.375|1855.125|1855.125|1812.375|1812.375|3553609
1107234000000|2005-02-01 05:00:00|1839.375|1839.375|1851.75|1851.75|1856.25|1856.25|1824.75|1824.75|2013751
1107320400000|2005-02-02 05:00:00|1855.125|1855.125|1860.75|1860.75|1878.75|1878.75|1850.625|1850.625|3439784
1107406800000|2005-02-03 05:00:00|1824.75|1824.75|1820.25|1820.25|1829.25|1829.25|1804.5|1804.5|1646512
1107493200000|2005-02-04 05:00:00|1820.25|1820.25|1894.5|1894.5|1901.25|1901.25|1820.25|1820.25|2690408
1107752400000|2005-02-07 05:00:00|1891.125|1891.125|1877.625|1877.625|1900.125|1900.125|1875.375|1875.375|2313144
1107838800000|2005-02-08 05:00:00|1852.875|1852.875|1892.25|1892.25|1895.625|1895.625|1851.75|1851.75|3478652
1107925200000|2005-02-09 05:00:00|1872|1872|1860.75|1860.75|1878.75|1878.75|1852.875|1852.875|2099192
1108011600000|2005-02-10 05:00:00|1876.5|1876.5|1875.375|1875.375|1892.25|1892.25|1860.75|1860.75|1923625
1108098000000|2005-02-11 05:00:00|1873.125|1873.125|1950.75|1950.75|1965.375|1965.375|1869.75|1869.75|5193921
1108357200000|2005-02-14 05:00:00|2004.75|2004.75|2000.25|2000.25|2013.75|2013.75|1993.5|1993.5|4617032
1108443600000|2005-02-15 05:00:00|1996.875|1996.875|2009.25|2009.25|2031.75|2031.75|1989|1989|3115086
1108530000000|2005-02-16 05:00:00|1983.375|1983.375|1989|1989|1994.625|1994.625|1968.75|1968.75|2375628
1108616400000|2005-02-17 05:00:00|2017.125|2017.125|1985.625|1985.625|2022.75|2022.75|1973.25|1973.25|1811980
1108702800000|2005-02-18 05:00:00|1984.5|1984.5|1992.375|1992.375|2008.125|2008.125|1975.5|1975.5|1138573
1109048400000|2005-02-22 05:00:00|1998|1998|2020.5|2020.5|2064.375|2064.375|1992.375|1992.375|4158797
1109134800000|2005-02-23 05:00:00|2077.875|2077.875|2041.875|2041.875|2080.125|2080.125|2020.5|2020.5|5370506
1109221200000|2005-02-24 05:00:00|2052|2052|2079|2079|2083.5|2083.5|2023.875|2023.875|5779351
1109307600000|2005-02-25 05:00:00|2079|2079|2106|2106|2119.5|2119.5|2077.875|2077.875|2280891
1109566800000|2005-02-28 05:00:00|2093.625|2093.625|2061|2061|2111.625|2111.625|2043|2043|1931835
1109653200000|2005-03-01 05:00:00|2079|2079|2098.125|2098.125|2108.25|2108.25|2074.5|2074.5|1565024
1109739600000|2005-03-02 05:00:00|2066.625|2066.625|2072.25|2072.25|2090.25|2090.25|2059.875|2059.875|1950094
1109826000000|2005-03-03 05:00:00|2072.25|2072.25|2021.625|2021.625|2075.625|2075.625|2010.375|2010.375|3307784
1109912400000|2005-03-04 05:00:00|2040.75|2040.75|2030.625|2030.625|2045.25|2045.25|2017.125|2017.125|3756884
1110171600000|2005-03-07 05:00:00|2007|2007|2017.125|2017.125|2028.375|2028.375|2004.75|2004.75|3663405
1110258000000|2005-03-08 05:00:00|1993.5|1993.5|1985.625|1985.625|2007|2007|1972.125|1972.125|2265218
1110344400000|2005-03-09 05:00:00|1977.75|1977.75|1966.5|1966.5|1990.125|1990.125|1963.125|1963.125|1511135
1110430800000|2005-03-10 05:00:00|1990.125|1990.125|1985.625|1985.625|1996.875|1996.875|1963.125|1963.125|2342160
1110517200000|2005-03-11 05:00:00|1993.5|1993.5|1942.875|1942.875|2001.375|2001.375|1937.25|1937.25|2107451
1110776400000|2005-03-14 05:00:00|1948.5|1948.5|1959.75|1959.75|1964.25|1964.25|1938.375|1938.375|1741624
1110862800000|2005-03-15 05:00:00|1974.375|1974.375|1922.625|1922.625|1975.5|1975.5|1922.625|1922.625|1971282
1110949200000|2005-03-16 05:00:00|1915.875|1915.875|1903.5|1903.5|1933.875|1933.875|1895.625|1895.625|3595278
1111035600000|2005-03-17 05:00:00|1919.25|1919.25|1912.5|1912.5|1929.375|1929.375|1897.875|1897.875|4923200
1111122000000|2005-03-18 05:00:00|1901.25|1901.25|1890|1890|1901.25|1901.25|1883.25|1883.25|1796218
1111381200000|2005-03-21 05:00:00|1881|1881|1869.1875|1869.1875|1888.875|1888.875|1852.875|1852.875|2084481
1111467600000|2005-03-22 05:00:00|1909.125|1909.125|1892.25|1892.25|1940.625|1940.625|1887.75|1887.75|2771877
1111554000000|2005-03-23 05:00:00|1903.5|1903.5|1917|1917|1936.125|1936.125|1899|1899|2110469
1111640400000|2005-03-24 05:00:00|1918.125|1918.125|1903.5|1903.5|1928.25|1928.25|1903.5|1903.5|1021142
1111986000000|2005-03-28 05:00:00|1901.25|1901.25|1890|1890|1932.75|1932.75|1888.875|1888.875|1031967
1112072400000|2005-03-29 05:00:00|1876.5|1876.5|1848.375|1848.375|1902.375|1902.375|1845|1845|1888612
1112158800000|2005-03-30 05:00:00|1858.5|1858.5|1898.4375|1898.4375|1901.25|1901.25|1858.5|1858.5|2065512
1112245200000|2005-03-31 05:00:00|1901.25|1901.25|1886.625|1886.625|1912.5|1912.5|1852.875|1852.875|2893342
1112331600000|2005-04-01 05:00:00|1883.25|1883.25|1842.75|1842.75|1894.5|1894.5|1833.75|1833.75|2824366
1112587200000|2005-04-04 04:00:00|1825.875|1825.875|1822.5|1822.5|1831.5|1831.5|1809|1809|1903080
1112673600000|2005-04-05 04:00:00|1813.5|1813.5|1806.75|1806.75|1822.5|1822.5|1801.125|1801.125|1357988
1112760000000|2005-04-06 04:00:00|1818|1818|1810.125|1810.125|1822.5|1822.5|1804.5|1804.5|1762699
1112846400000|2005-04-07 04:00:00|1805.625|1805.625|1827|1827|1827|1827|1800|1800|1976320
1112932800000|2005-04-08 04:00:00|1846.125|1846.125|1847.25|1847.25|1861.875|1861.875|1838.25|1838.25|1277286
1113192000000|2005-04-11 04:00:00|1864.125|1864.125|1843.875|1843.875|1865.25|1865.25|1829.25|1829.25|1073219
1113278400000|2005-04-12 04:00:00|1815.75|1815.75|1834.875|1834.875|1843.875|1843.875|1791|1791|2675864
1113364800000|2005-04-13 04:00:00|1725.75|1725.75|1719|1719|1732.5|1732.5|1708.875|1708.875|9201934
1113451200000|2005-04-14 04:00:00|1723.5|1723.5|1702.125|1702.125|1728|1728|1699.875|1699.875|2826022
1113537600000|2005-04-15 04:00:00|1690.875|1690.875|1666.125|1666.125|1696.5|1696.5|1657.125|1657.125|4171712
1113796800000|2005-04-18 04:00:00|1665|1665|1683|1683|1687.5|1687.5|1653.75|1653.75|2493021
1113883200000|2005-04-19 04:00:00|1703.25|1703.25|1713.375|1713.375|1714.5|1714.5|1683|1683|1954880
1113969600000|2005-04-20 04:00:00|1733.625|1733.625|1710|1710|1737|1737|1702.125|1702.125|1950960
1114056000000|2005-04-21 04:00:00|1759.5|1759.5|1764|1764|1771.875|1771.875|1735.875|1735.875|2679094
1114142400000|2005-04-22 04:00:00|1766.25|1766.25|1744.875|1744.875|1769.625|1769.625|1739.25|1739.25|1352449
1114401600000|2005-04-25 04:00:00|1755|1755|1741.5|1741.5|1761.75|1761.75|1734.75|1734.75|1063896
1114488000000|2005-04-26 04:00:00|1681.875|1681.875|1697.625|1697.625|1721.25|1721.25|1681.875|1681.875|3001815
1114574400000|2005-04-27 04:00:00|1669.5|1669.5|1692|1692|1703.25|1703.25|1659.375|1659.375|1846068
1114660800000|2005-04-28 04:00:00|1616.625|1616.625|1631.25|1631.25|1656|1656|1612.125|1612.125|3742527
1114747200000|2005-04-29 04:00:00|1621.125|1621.125|1630.125|1630.125|1638|1638|1568.25|1568.25|3442234
1115006400000|2005-05-02 04:00:00|1633.5|1633.5|1624.5|1624.5|1639.125|1639.125|1613.25|1613.25|1941791
1115092800000|2005-05-03 04:00:00|1645.875|1645.875|1651.5|1651.5|1662.75|1662.75|1640.25|1640.25|1495402
1115179200000|2005-05-04 04:00:00|1670.625|1670.625|1686.375|1686.375|1692|1692|1662.75|1662.75|2379928
1115265600000|2005-05-05 04:00:00|1711.125|1711.125|1704.375|1704.375|1729.125|1729.125|1698.75|1698.75|2174996
1115352000000|2005-05-06 04:00:00|1699.875|1699.875|1702.125|1702.125|1707.75|1707.75|1695.15|1695.15|2140625
1115611200000|2005-05-09 04:00:00|1713.375|1713.375|1713.375|1713.375|1714.5|1714.5|1694.25|1694.25|790305
1115697600000|2005-05-10 04:00:00|1688.625|1688.625|1693.125|1693.125|1705.5|1705.5|1679.625|1679.625|1225645
1115784000000|2005-05-11 04:00:00|1692|1692|1703.25|1703.25|1704.375|1704.375|1674|1674|1053992
1115870400000|2005-05-12 04:00:00|1693.125|1693.125|1693.125|1693.125|1721.25|1721.25|1686.375|1686.375|2316571
1115956800000|2005-05-13 04:00:00|1713.375|1713.375|1777.5|1777.5|1807.875|1807.875|1711.125|1711.125|3632895
1116216000000|2005-05-16 04:00:00|1761.75|1761.75|1793.25|1793.25|1796.625|1796.625|1761.75|1761.75|1377104
1116302400000|2005-05-17 04:00:00|1780.875|1780.875|1802.25|1802.25|1819.125|1819.125|1776.375|1776.375|1909446
1116388800000|2005-05-18 04:00:00|1784.25|1784.25|1824.75|1824.75|1834.875|1834.875|1777.5|1777.5|3002684
1116475200000|2005-05-19 04:00:00|1793.25|1793.25|1782|1782|1804.5|1804.5|1778.625|1778.625|1901144
1116561600000|2005-05-20 04:00:00|1769.625|1769.625|1795.5|1795.5|1797.75|1797.75|1769.625|1769.625|933431
1116820800000|2005-05-23 04:00:00|1802.25|1802.25|1821.375|1821.375|1828.125|1828.125|1800|1800|1873296
1116907200000|2005-05-24 04:00:00|1779.75|1779.75|1813.5|1813.5|1815.75|1815.75|1776.375|1776.375|2717287
1116993600000|2005-05-25 04:00:00|1815.75|1815.75|1805.625|1805.625|1820.25|1820.25|1794.375|1794.375|1104596
1117080000000|2005-05-26 04:00:00|1830.375|1830.375|1858.5|1858.5|1858.5|1858.5|1829.25|1829.25|1754759
1117166400000|2005-05-27 04:00:00|1858.5|1858.5|1857.375|1857.375|1863|1863|1841.625|1841.625|1965703
1117512000000|2005-05-31 04:00:00|1856.25|1856.25|1813.5|1813.5|1856.25|1856.25|1812.375|1812.375|1653098
1117598400000|2005-06-01 04:00:00|1800|1800|1828.125|1828.125|1843.875|1843.875|1797.75|1797.75|1071467
1117684800000|2005-06-02 04:00:00|1841.625|1841.625|1891.125|1891.125|1896.75|1896.75|1840.5|1840.5|2887453
1117771200000|2005-06-03 04:00:00|1878.75|1878.75|1854|1854|1883.25|1883.25|1852.875|1852.875|2007771
1118030400000|2005-06-06 04:00:00|1828.125|1828.125|1825.875|1825.875|1833.75|1833.75|1810.125|1810.125|1124917
1118116800000|2005-06-07 04:00:00|1821.375|1821.375|1804.5|1804.5|1838.25|1838.25|1802.25|1802.25|1473092
1118203200000|2005-06-08 04:00:00|1840.5|1840.5|1819.125|1819.125|1850.625|1850.625|1818|1818|1434648
1118289600000|2005-06-09 04:00:00|1830.375|1830.375|1851.75|1851.75|1852.875|1852.875|1812.375|1812.375|1331925
1118376000000|2005-06-10 04:00:00|1856.25|1856.25|1828.125|1828.125|1857.375|1857.375|1814.625|1814.625|1438999
1118635200000|2005-06-13 04:00:00|1819.125|1819.125|1824.75|1824.75|1837.125|1837.125|1812.375|1812.375|1225319
1118721600000|2005-06-14 04:00:00|1851.75|1851.75|1833.75|1833.75|1858.5|1858.5|1830.375|1830.375|2004940
1118808000000|2005-06-15 04:00:00|1829.25|1829.25|1825.875|1825.875|1845|1845|1798.875|1798.875|1646986
1118894400000|2005-06-16 04:00:00|1829.25|1829.25|1839.375|1839.375|1847.25|1847.25|1828.125|1828.125|1450092
1118980800000|2005-06-17 04:00:00|1863|1863|1865.25|1865.25|1884.375|1884.375|1860.75|1860.75|1785239
1119240000000|2005-06-20 04:00:00|1840.5|1840.5|1858.5|1858.5|1872|1872|1832.625|1832.625|1074293
1119326400000|2005-06-21 04:00:00|1849.5|1849.5|1877.625|1877.625|1879.875|1879.875|1847.25|1847.25|1341757
1119412800000|2005-06-22 04:00:00|1896.75|1896.75|1901.8125|1901.8125|1904.625|1904.625|1882.125|1882.125|1385726
1119499200000|2005-06-23 04:00:00|1895.625|1895.625|1866.375|1866.375|1918.125|1918.125|1865.25|1865.25|2184840
1119585600000|2005-06-24 04:00:00|1856.25|1856.25|1816.875|1816.875|1861.875|1861.875|1813.5|1813.5|1445015
1119844800000|2005-06-27 04:00:00|1818|1818|1810.125|1810.125|1823.625|1823.625|1802.25|1802.25|1073787
1119931200000|2005-06-28 04:00:00|1795.5|1795.5|1813.5|1813.5|1819.125|1819.125|1788.75|1788.75|1716821
1120017600000|2005-06-29 04:00:00|1806.75|1806.75|1798.875|1798.875|1810.125|1810.125|1792.125|1792.125|984104
1120104000000|2005-06-30 04:00:00|1789.875|1789.875|1761.75|1761.75|1795.5|1795.5|1761.75|1761.75|1260198
1120190400000|2005-07-01 04:00:00|1767.375|1767.375|1755|1755|1776.375|1776.375|1747.125|1747.125|1487160
1120536000000|2005-07-05 04:00:00|1741.5|1741.5|1766.25|1766.25|1774.125|1774.125|1738.125|1738.125|891359
1120622400000|2005-07-06 04:00:00|1789.875|1789.875|1783.125|1783.125|1802.25|1802.25|1780.875|1780.875|825932
1120708800000|2005-07-07 04:00:00|1749.375|1749.375|1787.625|1787.625|1791|1791|1748.25|1748.25|1517868
1120795200000|2005-07-08 04:00:00|1778.625|1778.625|1814.625|1814.625|1821.375|1821.375|1777.5|1777.5|1172504
1121054400000|2005-07-11 04:00:00|1852.875|1852.875|1895.625|1895.625|1895.625|1895.625|1848.375|1848.375|2165112
1121140800000|2005-07-12 04:00:00|1887.75|1887.75|1888.875|1888.875|1902.375|1902.375|1873.125|1873.125|3105853
1121227200000|2005-07-13 04:00:00|1846.125|1846.125|1938.375|1938.375|1948.5|1948.5|1833.75|1833.75|12785479
1121313600000|2005-07-14 04:00:00|1929.375|1929.375|1945.6875|1945.6875|1962|1962|1922.625|1922.625|4974647
1121400000000|2005-07-15 04:00:00|1911.375|1911.375|1923.75|1923.75|1930.5|1930.5|1894.5|1894.5|2032714
1121659200000|2005-07-18 04:00:00|1902.375|1902.375|1886.625|1886.625|1902.375|1902.375|1874.25|1874.25|1371945
1121745600000|2005-07-19 04:00:00|1904.625|1904.625|1928.25|1928.25|1939.5|1939.5|1895.625|1895.625|1941254
1121832000000|2005-07-20 04:00:00|1941.75|1941.75|2035.125|2035.125|2039.625|2039.625|1930.5|1930.5|3221871
1121918400000|2005-07-21 04:00:00|2026.125|2026.125|2003.625|2003.625|2037.375|2037.375|1995.75|1995.75|1758369
1122004800000|2005-07-22 04:00:00|2012.625|2012.625|2004.75|2004.75|2020.5|2020.5|1990.125|1990.125|1196310
1122264000000|2005-07-25 04:00:00|1987.875|1987.875|1984.5|1984.5|2000.25|2000.25|1980|1980|1909798
1122350400000|2005-07-26 04:00:00|1984.5|1984.5|1991.25|1991.25|1999.125|1999.125|1969.875|1969.875|1672460
1122436800000|2005-07-27 04:00:00|1954.125|1954.125|1965.375|1965.375|1971|1971|1932.75|1932.75|2204096
1122523200000|2005-07-28 04:00:00|1973.25|1973.25|1996.875|1996.875|2000.25|2000.25|1957.5|1957.5|1871574
1122609600000|2005-07-29 04:00:00|1999.125|1999.125|1980|1980|2001.375|2001.375|1968.75|1968.75|1240103
1122868800000|2005-08-01 04:00:00|1983.375|1983.375|1982.25|1982.25|1998|1998|1976.625|1976.625|785905
1122955200000|2005-08-02 04:00:00|1984.5|1984.5|2013.75|2013.75|2018.25|2018.25|1984.5|1984.5|1568653
1123041600000|2005-08-03 04:00:00|1998|1998|1998|1998|2011.5|2011.5|1982.25|1982.25|995323
1123128000000|2005-08-04 04:00:00|1985.625|1985.625|1981.125|1981.125|2004.75|2004.75|1978.875|1978.875|1223570
1123214400000|2005-08-05 04:00:00|1978.875|1978.875|1960.875|1960.875|1989|1989|1948.5|1948.5|624560
1123473600000|2005-08-08 04:00:00|1968.75|1968.75|1945.125|1945.125|1974.375|1974.375|1941.75|1941.75|699229
1123560000000|2005-08-09 04:00:00|1957.5|1957.5|1968.75|1968.75|1978.875|1978.875|1956.375|1956.375|628368
1123646400000|2005-08-10 04:00:00|1983.375|1983.375|1963.125|1963.125|2004.75|2004.75|1956.375|1956.375|1969146
1123732800000|2005-08-11 04:00:00|1969.875|1969.875|1980|1980|1984.5|1984.5|1957.5|1957.5|1449488
1123819200000|2005-08-12 04:00:00|1948.5|1948.5|1954.125|1954.125|1960.875|1960.875|1946.25|1946.25|694936
1124078400000|2005-08-15 04:00:00|1940.625|1940.625|1972.125|1972.125|1975.5|1975.5|1940.625|1940.625|687567
1124164800000|2005-08-16 04:00:00|1967.625|1967.625|1906.875|1906.875|1967.625|1967.625|1905.75|1905.75|1911923
1124251200000|2005-08-17 04:00:00|1941.75|1941.75|1971|1971|1983.375|1983.375|1941.75|1941.75|2657335
1124337600000|2005-08-18 04:00:00|1945.125|1945.125|1932.75|1932.75|1947.375|1947.375|1928.25|1928.25|1305775
1124424000000|2005-08-19 04:00:00|1941.75|1941.75|1946.25|1946.25|1955.25|1955.25|1940.625|1940.625|546070
1124683200000|2005-08-22 04:00:00|1950.75|1950.75|1963.125|1963.125|1969.875|1969.875|1941.75|1941.75|952843
1124769600000|2005-08-23 04:00:00|1960.875|1960.875|1938.375|1938.375|1962|1962|1929.375|1929.375|1064400
1124856000000|2005-08-24 04:00:00|1904.625|1904.625|1900.125|1900.125|1931.625|1931.625|1892.25|1892.25|1934425
1124942400000|2005-08-25 04:00:00|1897.875|1897.875|1899|1899|1909.125|1909.125|1893.375|1893.375|966388
1125028800000|2005-08-26 04:00:00|1904.625|1904.625|1868.625|1868.625|1909.125|1909.125|1866.375|1866.375|1544781
1125288000000|2005-08-29 04:00:00|1868.625|1868.625|1901.25|1901.25|1906.875|1906.875|1868.625|1868.625|1660237
1125374400000|2005-08-30 04:00:00|1878.75|1878.75|1883.25|1883.25|1884.375|1884.375|1867.5|1867.5|870213
1125460800000|2005-08-31 04:00:00|1867.5|1867.5|1901.25|1901.25|1901.25|1901.25|1863|1863|1753605
1125547200000|2005-09-01 04:00:00|1890|1890|1860.75|1860.75|1893.375|1893.375|1836|1836|3085144
1125633600000|2005-09-02 04:00:00|1873.125|1873.125|1870.875|1870.875|1884.375|1884.375|1868.625|1868.625|807709
1125979200000|2005-09-06 04:00:00|1908|1908|1929.375|1929.375|1930.5|1930.5|1906.875|1906.875|1828207
1126065600000|2005-09-07 04:00:00|1919.25|1919.25|1942.875|1942.875|1944|1944|1910.25|1910.25|2034716
1126152000000|2005-09-08 04:00:00|1937.25|1937.25|1949.625|1949.625|1958.625|1958.625|1936.125|1936.125|1465593
1126238400000|2005-09-09 04:00:00|1966.5|1966.5|1971|1971|1983.375|1983.375|1958.625|1958.625|1822974
1126497600000|2005-09-12 04:00:00|1957.5|1957.5|1976.625|1976.625|1977.75|1977.75|1954.125|1954.125|2145044
1126584000000|2005-09-13 04:00:00|1969.875|1969.875|1972.125|1972.125|1993.5|1993.5|1964.25|1964.25|1378255
1126670400000|2005-09-14 04:00:00|1966.5|1966.5|1945.125|1945.125|1973.25|1973.25|1935|1935|1390410
1126756800000|2005-09-15 04:00:00|1932.75|1932.75|1911.375|1911.375|1935|1935|1902.375|1902.375|2564845
1126843200000|2005-09-16 04:00:00|1930.5|1930.5|1935|1935|1938.375|1938.375|1920.375|1920.375|1297204
1127102400000|2005-09-19 04:00:00|1939.5|1939.5|1914.75|1914.75|1939.5|1939.5|1903.5|1903.5|1720311
1127188800000|2005-09-20 04:00:00|1888.875|1888.875|1863|1863|1903.5|1903.5|1860.75|1860.75|3565052
1127275200000|2005-09-21 04:00:00|1837.125|1837.125|1830.375|1830.375|1857.375|1857.375|1823.625|1823.625|2565933
1127361600000|2005-09-22 04:00:00|1824.75|1824.75|1807.875|1807.875|1829.25|1829.25|1791|1791|2721610
1127448000000|2005-09-23 04:00:00|1803.375|1803.375|1812.375|1812.375|1825.875|1825.875|1803.375|1803.375|1595483
1127707200000|2005-09-26 04:00:00|1830.375|1830.375|1828.125|1828.125|1842.75|1842.75|1820.25|1820.25|1238668
1127793600000|2005-09-27 04:00:00|1802.25|1802.25|1812.375|1812.375|1821.375|1821.375|1802.25|1802.25|2210207
1127880000000|2005-09-28 04:00:00|1827|1827|1824.75|1824.75|1837.125|1837.125|1798.875|1798.875|1195106
1127966400000|2005-09-29 04:00:00|1820.25|1820.25|1843.875|1843.875|1850.625|1850.625|1804.5|1804.5|2764341
1128052800000|2005-09-30 04:00:00|1839.375|1839.375|1857.375|1857.375|1860.75|1860.75|1838.25|1838.25|1184053
1128312000000|2005-10-03 04:00:00|1868.625|1868.625|1865.25|1865.25|1882.125|1882.125|1863|1863|986123
1128398400000|2005-10-04 04:00:00|1902.375|1902.375|1884.375|1884.375|1922.625|1922.625|1877.625|1877.625|2558021
1128484800000|2005-10-05 04:00:00|1897.875|1897.875|1877.625|1877.625|1901.25|1901.25|1868.625|1868.625|3000375
1128571200000|2005-10-06 04:00:00|1891.125|1891.125|1882.125|1882.125|1906.875|1906.875|1861.875|1861.875|3579659
1128657600000|2005-10-07 04:00:00|1890|1890|1877.625|1877.625|1894.5|1894.5|1864.125|1864.125|1735936
1128916800000|2005-10-10 04:00:00|1875.375|1875.375|1851.75|1851.75|1879.875|1879.875|1849.5|1849.5|1321792
1129003200000|2005-10-11 04:00:00|1845.5625|1845.5625|1832.625|1832.625|1855.125|1855.125|1828.125|1828.125|2663300
1129089600000|2005-10-12 04:00:00|1890.5625|1890.5625|1855.125|1855.125|1895.625|1895.625|1841.625|1841.625|3151451
1129176000000|2005-10-13 04:00:00|1870.875|1870.875|1944|1944|1957.5|1957.5|1856.25|1856.25|6382252
1129262400000|2005-10-14 04:00:00|1949.625|1949.625|1933.875|1933.875|1957.5|1957.5|1927.125|1927.125|4594486
1129521600000|2005-10-17 04:00:00|1938.375|1938.375|1929.375|1929.375|1944|1944|1924.875|1924.875|1547592
1129608000000|2005-10-18 04:00:00|1900.125|1900.125|1891.125|1891.125|1904.625|1904.625|1882.125|1882.125|2450175
1129694400000|2005-10-19 04:00:00|1876.5|1876.5|1913.625|1913.625|1913.625|1913.625|1865.25|1865.25|2840514
1129780800000|2005-10-20 04:00:00|1905.75|1905.75|1876.5|1876.5|1913.625|1913.625|1876.5|1876.5|2059268
1129867200000|2005-10-21 04:00:00|1917|1917|1927.125|1927.125|1944|1944|1905.75|1905.75|2051618
1130126400000|2005-10-24 04:00:00|1931.625|1931.625|1942.875|1942.875|1948.5|1948.5|1924.875|1924.875|1150396
1130212800000|2005-10-25 04:00:00|1933.875|1933.875|1937.25|1937.25|1957.5|1957.5|1928.25|1928.25|1987230
1130299200000|2005-10-26 04:00:00|1953|1953|1924.875|1924.875|1965.375|1965.375|1920.375|1920.375|5761303
1130385600000|2005-10-27 04:00:00|1924.875|1924.875|1887.75|1887.75|1928.25|1928.25|1881|1881|1928145
1130472000000|2005-10-28 04:00:00|1885.5|1885.5|1908|1908|1909.125|1909.125|1864.125|1864.125|2402160
1130734800000|2005-10-31 05:00:00|1897.875|1897.875|1910.25|1910.25|1914.75|1914.75|1895.625|1895.625|2880780
1130821200000|2005-11-01 05:00:00|1900.125|1900.125|1904.625|1904.625|1912.5|1912.5|1887.75|1887.75|2533081
1130907600000|2005-11-02 05:00:00|1915.875|1915.875|1977.75|1977.75|1995.75|1995.75|1915.875|1915.875|3180484
1130994000000|2005-11-03 05:00:00|2044.125|2044.125|2047.5|2047.5|2075.625|2075.625|2035.125|2035.125|4323800
1131080400000|2005-11-04 05:00:00|2037.375|2037.375|2031.75|2031.75|2053.125|2053.125|2011.5|2011.5|2549679
1131339600000|2005-11-07 05:00:00|2029.5|2029.5|2053.125|2053.125|2061|2061|2029.5|2029.5|2520746
1131426000000|2005-11-08 05:00:00|2030.625|2030.625|2043|2043|2061|2061|2027.25|2027.25|2273686
1131512400000|2005-11-09 05:00:00|2048.625|2048.625|2095.875|2095.875|2109.375|2109.375|2045.25|2045.25|3950718
1131598800000|2005-11-10 05:00:00|2086.875|2086.875|2095.875|2095.875|2106|2106|2061|2061|1801536
1131685200000|2005-11-11 05:00:00|2083.5|2083.5|2075.625|2075.625|2098.125|2098.125|2066.625|2066.625|1725184
1131944400000|2005-11-14 05:00:00|2083.5|2083.5|2081.25|2081.25|2091.375|2091.375|2064.375|2064.375|1729073
1132030800000|2005-11-15 05:00:00|2070|2070|2088|2088|2109.375|2109.375|2066.625|2066.625|3174480
1132117200000|2005-11-16 05:00:00|2044.125|2044.125|2053.125|2053.125|2064.375|2064.375|2040.75|2040.75|2987455
1132203600000|2005-11-17 05:00:00|2041.875|2041.875|2050.875|2050.875|2057.625|2057.625|2027.25|2027.25|2113828
1132290000000|2005-11-18 05:00:00|2066.625|2066.625|2099.25|2099.25|2106|2106|2066.625|2066.625|1511296
1132549200000|2005-11-21 05:00:00|2100.375|2100.375|2117.25|2117.25|2135.25|2135.25|2100.375|2100.375|1159809
1132635600000|2005-11-22 05:00:00|2115|2115|2181.375|2181.375|2183.625|2183.625|2107.125|2107.125|3829022
1132722000000|2005-11-23 05:00:00|2193.75|2193.75|2199.375|2199.375|2217.375|2217.375|2193.75|2193.75|2033992
1132894800000|2005-11-25 05:00:00|2209.5|2209.5|2211.75|2211.75|2219.625|2219.625|2198.25|2198.25|498034
1133154000000|2005-11-28 05:00:00|2212.875|2212.875|2201.625|2201.625|2212.875|2212.875|2180.25|2180.25|3328064
1133240400000|2005-11-29 05:00:00|2179.125|2179.125|2175.75|2175.75|2189.25|2189.25|2167.875|2167.875|1950022
1133326800000|2005-11-30 05:00:00|2174.625|2174.625|2154.375|2154.375|2174.625|2174.625|2152.125|2152.125|1595650
1133413200000|2005-12-01 05:00:00|2197.125|2197.125|2246.625|2246.625|2251.125|2251.125|2196|2196|2109591
1133499600000|2005-12-02 05:00:00|2233.125|2233.125|2219.625|2219.625|2259|2259|2208.375|2208.375|7293161
1133758800000|2005-12-05 05:00:00|2202.75|2202.75|2196|2196|2210.625|2210.625|2184.75|2184.75|2601160
1133845200000|2005-12-06 05:00:00|2235.375|2235.375|2252.25|2252.25|2272.5|2272.5|2221.875|2221.875|2606768
1133931600000|2005-12-07 05:00:00|2228.625|2228.625|2233.125|2233.125|2243.25|2243.25|2220.75|2220.75|4779414
1134018000000|2005-12-08 05:00:00|2250|2250|2215.125|2215.125|2261.25|2261.25|2194.875|2194.875|2544346
1134104400000|2005-12-09 05:00:00|2207.25|2207.25|2221.875|2221.875|2233.125|2233.125|2197.125|2197.125|1928312
1134363600000|2005-12-12 05:00:00|2241|2241|2220.75|2220.75|2248.875|2248.875|2215.125|2215.125|2836670
1134450000000|2005-12-13 05:00:00|2226.375|2226.375|2243.25|2243.25|2280.375|2280.375|2224.125|2224.125|1718411
1134536400000|2005-12-14 05:00:00|2250|2250|2252.25|2252.25|2262.375|2262.375|2232|2232|1143296
1134622800000|2005-12-15 05:00:00|2225.25|2225.25|2215.125|2215.125|2229.75|2229.75|2208.375|2208.375|1253255
1134709200000|2005-12-16 05:00:00|2228.625|2228.625|2216.25|2216.25|2235.375|2235.375|2208.375|2208.375|1035208
1134968400000|2005-12-19 05:00:00|2246.625|2246.625|2220.75|2220.75|2261.25|2261.25|2218.5|2218.5|2613903
1135054800000|2005-12-20 05:00:00|2221.875|2221.875|2218.5|2218.5|2234.25|2234.25|2205|2205|1947452
1135141200000|2005-12-21 05:00:00|2223|2223|2247.75|2247.75|2257.875|2257.875|2221.875|2221.875|1371074
1135227600000|2005-12-22 05:00:00|2223|2223|2255.625|2255.625|2263.5|2263.5|2220.75|2220.75|1311753
1135314000000|2005-12-23 05:00:00|2241|2241|2259|2259|2271.375|2271.375|2241|2241|858722
1135659600000|2005-12-27 05:00:00|2261.25|2261.25|2263.5|2263.5|2286|2286|2259|2259|2030356
1135746000000|2005-12-28 05:00:00|2279.25|2279.25|2264.625|2264.625|2283.75|2283.75|2250|2250|880164
1135832400000|2005-12-29 05:00:00|2259|2259|2262.375|2262.375|2297.25|2297.25|2256.75|2256.75|1108672
1135918800000|2005-12-30 05:00:00|2244.9375|2244.9375|2259|2259|2270.25|2270.25|2234.25|2234.25|974227
1136264400000|2006-01-03 05:00:00|2290.5|2290.5|2300.625|2300.625|2311.875|2311.875|2268|2268|2532138
1136350800000|2006-01-04 05:00:00|2310.75|2310.75|2337.75|2337.75|2353.5|2353.5|2306.25|2306.25|2769583
1136437200000|2006-01-05 05:00:00|2356.875|2356.875|2389.5|2389.5|2394|2394|2353.5|2353.5|2922243
1136523600000|2006-01-06 05:00:00|2472.75|2472.75|2469.375|2469.375|2476.125|2476.125|2452.5|2452.5|3039951
1136782800000|2006-01-09 05:00:00|2477.25|2477.25|2531.25|2531.25|2544.75|2544.75|2472.75|2472.75|4564299
1136869200000|2006-01-10 05:00:00|2482.875|2482.875|2503.125|2503.125|2511|2511|2482.875|2482.875|2703916
1136955600000|2006-01-11 05:00:00|2448|2448|2432.25|2432.25|2451.375|2451.375|2405.25|2405.25|4636400
1137042000000|2006-01-12 05:00:00|2356.875|2356.875|2361.375|2361.375|2389.5|2389.5|2355.75|2355.75|4499129
1137128400000|2006-01-13 05:00:00|2368.125|2368.125|2368.125|2368.125|2380.5|2380.5|2349|2349|3134461
1137474000000|2006-01-17 05:00:00|2293.875|2293.875|2322|2322|2325.375|2325.375|2280.375|2280.375|4269014
1137560400000|2006-01-18 05:00:00|2394|2394|2406.375|2406.375|2496.375|2496.375|2392.875|2392.875|9233190
1137646800000|2006-01-19 05:00:00|2410.875|2410.875|2434.5|2434.5|2471.625|2471.625|2407.5|2407.5|7359104
1137733200000|2006-01-20 05:00:00|2436.75|2436.75|2349|2349|2436.75|2436.75|2336.625|2336.625|2277891
1137992400000|2006-01-23 05:00:00|2406.375|2406.375|2418.75|2418.75|2423.25|2423.25|2376|2376|3260387
1138078800000|2006-01-24 05:00:00|2422.125|2422.125|2470.5|2470.5|2480.625|2480.625|2422.125|2422.125|5626381
1138165200000|2006-01-25 05:00:00|2489.625|2489.625|2539.125|2539.125|2542.5|2542.5|2485.24875|2485.24875|4698801
1138251600000|2006-01-26 05:00:00|2598.75|2598.75|2610|2610|2628|2628|2584.215|2584.215|2689616
1138338000000|2006-01-27 05:00:00|2624.625|2624.625|2651.625|2651.625|2659.5|2659.5|2621.25|2621.25|6458135
1138597200000|2006-01-30 05:00:00|2620.125|2620.125|2590.875|2590.875|2630.25|2630.25|2578.5|2578.5|2245646
1138683600000|2006-01-31 05:00:00|2550.375|2550.375|2542.5|2542.5|2556|2556|2523.375|2523.375|2786296
1138770000000|2006-02-01 05:00:00|2531.25|2531.25|2568.375|2568.375|2571.75|2571.75|2531.25|2531.25|3625111
1138856400000|2006-02-02 05:00:00|2574|2574|2533.5|2533.5|2584.125|2584.125|2516.625|2516.625|2241923
1138942800000|2006-02-03 05:00:00|2500.875|2500.875|2505.375|2505.375|2526.75|2526.75|2494.125|2494.125|2274950
1139202000000|2006-02-06 05:00:00|2491.875|2491.875|2520|2520|2525.625|2525.625|2482.875|2482.875|2902277
1139288400000|2006-02-07 05:00:00|2524.5|2524.5|2525.625|2525.625|2559.375|2559.375|2509.875|2509.875|2304146
1139374800000|2006-02-08 05:00:00|2545.875|2545.875|2570.625|2570.625|2572.875|2572.875|2527.875|2527.875|2173032
1139461200000|2006-02-09 05:00:00|2568.375|2568.375|2570.625|2570.625|2607.75|2607.75|2565|2565|2706669
1139547600000|2006-02-10 05:00:00|2543.625|2543.625|2517.75|2517.75|2548.125|2548.125|2484|2484|2236435
1139806800000|2006-02-13 05:00:00|2477.25|2477.25|2490.75|2490.75|2506.5|2506.5|2475|2475|1193358
1139893200000|2006-02-14 05:00:00|2485.125|2485.125|2514.375|2514.375|2522.25|2522.25|2469.375|2469.375|1726134
1139979600000|2006-02-15 05:00:00|2515.5|2515.5|2495.25|2495.25|2520|2520|2472.75|2472.75|1371855
1140066000000|2006-02-16 05:00:00|2522.25|2522.25|2502|2502|2532.375|2532.375|2476.125|2476.125|1731343
1140152400000|2006-02-17 05:00:00|2471.625|2471.625|2460.375|2460.375|2486.25|2486.25|2452.5|2452.5|1543113
1140498000000|2006-02-21 05:00:00|2458.125|2458.125|2437.875|2437.875|2466|2466|2418.75|2418.75|1834879
1140584400000|2006-02-22 05:00:00|2390.625|2390.625|2383.875|2383.875|2395.125|2395.125|2360.25|2360.25|3929664
1140670800000|2006-02-23 05:00:00|2391.75|2391.75|2355.75|2355.75|2391.75|2391.75|2352.375|2352.375|1303014
1140757200000|2006-02-24 05:00:00|2359.125|2359.125|2329.875|2329.875|2359.125|2359.125|2324.25|2324.25|2344969
1141016400000|2006-02-27 05:00:00|2337.75|2337.75|2333.25|2333.25|2346.75|2346.75|2320.875|2320.875|2808304
1141102800000|2006-02-28 05:00:00|2352.375|2352.375|2326.5|2326.5|2360.25|2360.25|2319.75|2319.75|2051075
1141189200000|2006-03-01 05:00:00|2358|2358|2407.5|2407.5|2413.125|2413.125|2355.75|2355.75|1704068
1141275600000|2006-03-02 05:00:00|2373.75|2373.75|2399.625|2399.625|2408.625|2408.625|2373.75|2373.75|3529154
1141362000000|2006-03-03 05:00:00|2369.25|2369.25|2389.5|2389.5|2414.25|2414.25|2364.75|2364.75|1619648
1141621200000|2006-03-06 05:00:00|2361.375|2361.375|2343.375|2343.375|2380.5|2380.5|2328.75|2328.75|1929272
1141707600000|2006-03-07 05:00:00|2324.25|2324.25|2272.5|2272.5|2327.625|2327.625|2260.125|2260.125|3159329
1141794000000|2006-03-08 05:00:00|2253.375|2253.375|2264.625|2264.625|2277|2277|2242.125|2242.125|1829944
1141880400000|2006-03-09 05:00:00|2297.25|2297.25|2260.125|2260.125|2302.875|2302.875|2257.875|2257.875|1188128
1141966800000|2006-03-10 05:00:00|2253.375|2253.375|2243.25|2243.25|2262.375|2262.375|2227.5|2227.5|1500851
1142226000000|2006-03-13 05:00:00|2274.75|2274.75|2269.125|2269.125|2295|2295|2264.625|2264.625|1430898
1142312400000|2006-03-14 05:00:00|2266.875|2266.875|2322|2322|2324.25|2324.25|2266.875|2266.875|721953
1142398800000|2006-03-15 05:00:00|2360.25|2360.25|2363.625|2363.625|2370.375|2370.375|2341.125|2341.125|1488840
1142485200000|2006-03-16 05:00:00|2358|2358|2292.75|2292.75|2358|2358|2290.5|2290.5|2863429
1142571600000|2006-03-17 05:00:00|2269.125|2269.125|2279.25|2279.25|2290.5|2290.5|2254.5|2254.5|2588256
1142830800000|2006-03-20 05:00:00|2264.625|2264.625|2248.875|2248.875|2272.5|2272.5|2239.875|2239.875|2039415
1142917200000|2006-03-21 05:00:00|2232|2232|2227.5|2227.5|2272.5|2272.5|2214|2214|5064568
1143003600000|2006-03-22 05:00:00|2207.25|2207.25|2223|2223|2228.625|2228.625|2202.75|2202.75|1632157
1143090000000|2006-03-23 05:00:00|2228.625|2228.625|2200.5|2200.5|2247.75|2247.75|2192.625|2192.625|2785479
1143176400000|2006-03-24 05:00:00|2212.875|2212.875|2237.625|2237.625|2248.875|2248.875|2200.5|2200.5|2294403
1143435600000|2006-03-27 05:00:00|2237.625|2237.625|2226.375|2226.375|2245.5|2245.5|2217.375|2217.375|1373035
1143522000000|2006-03-28 05:00:00|2211.75|2211.75|2184.75|2184.75|2220.75|2220.75|2176.875|2176.875|1521107
1143608400000|2006-03-29 05:00:00|2211.75|2211.75|2219.625|2219.625|2230.875|2230.875|2196|2196|3269311
1143694800000|2006-03-30 05:00:00|2237.625|2237.625|2244.375|2244.375|2255.625|2255.625|2226.375|2226.375|1993961
1143781200000|2006-03-31 05:00:00|2288.25|2288.25|2291.625|2291.625|2309.625|2309.625|2275.875|2275.875|2600990
1144036800000|2006-04-03 04:00:00|2268|2268|2279.25|2279.25|2305.125|2305.125|2260.125|2260.125|2680856
1144123200000|2006-04-04 04:00:00|2275.875|2275.875|2292.75|2292.75|2314.125|2314.125|2266.875|2266.875|3845927
1144209600000|2006-04-05 04:00:00|2278.125|2278.125|2325.375|2325.375|2335.5|2335.5|2278.125|2278.125|3082473
1144296000000|2006-04-06 04:00:00|2360.25|2360.25|2373.75|2373.75|2385|2385|2350.125|2350.125|1537344
1144382400000|2006-04-07 04:00:00|2365.875|2365.875|2332.125|2332.125|2372.625|2372.625|2308.5|2308.5|3618359
1144641600000|2006-04-10 04:00:00|2334.375|2334.375|2306.25|2306.25|2340|2340|2288.25|2288.25|1991959
1144728000000|2006-04-11 04:00:00|2311.875|2311.875|2277|2277|2315.25|2315.25|2266.875|2266.875|2285618
1144814400000|2006-04-12 04:00:00|2256.75|2256.75|2252.25|2252.25|2270.25|2270.25|2238.75|2238.75|2203994
1144900800000|2006-04-13 04:00:00|2286|2286|2297.25|2297.25|2300.625|2300.625|2261.25|2261.25|2069673
1145246400000|2006-04-17 04:00:00|2306.25|2306.25|2275.875|2275.875|2328.75|2328.75|2266.875|2266.875|1569466
1145332800000|2006-04-18 04:00:00|2299.5|2299.5|2342.25|2342.25|2373.75|2373.75|2295|2295|3287205
1145419200000|2006-04-19 04:00:00|2373.75|2373.75|2443.5|2443.5|2448|2448|2368.125|2368.125|13196505
1145505600000|2006-04-20 04:00:00|2414.25|2414.25|2423.25|2423.25|2443.5|2443.5|2410.875|2410.875|4038392
1145592000000|2006-04-21 04:00:00|2443.5|2443.5|2428.875|2428.875|2452.5|2452.5|2416.5|2416.5|2326003
1145851200000|2006-04-24 04:00:00|2421|2421|2443.5|2443.5|2450.25|2450.25|2403|2403|1169416
1145937600000|2006-04-25 04:00:00|2454.75|2454.75|2427.75|2427.75|2455.875|2455.875|2403|2403|1749423
1146024000000|2006-04-26 04:00:00|2413.125|2413.125|2407.5|2407.5|2424.375|2424.375|2392.875|2392.875|1010076
1146110400000|2006-04-27 04:00:00|2369.25|2369.25|2379.375|2379.375|2391.75|2391.75|2359.125|2359.125|2267915
1146196800000|2006-04-28 04:00:00|2383.875|2383.875|2378.25|2378.25|2390.625|2390.625|2361.375|2361.375|1247474
1146456000000|2006-05-01 04:00:00|2398.5|2398.5|2365.875|2365.875|2398.5|2398.5|2356.875|2356.875|1233778
1146542400000|2006-05-02 04:00:00|2421|2421|2424.375|2424.375|2434.5|2434.5|2408.625|2408.625|1392284
1146628800000|2006-05-03 04:00:00|2398.5|2398.5|2408.625|2408.625|2412|2412|2365.875|2365.875|3151451
1146715200000|2006-05-04 04:00:00|2413.125|2413.125|2471.625|2471.625|2479.5|2479.5|2408.625|2408.625|3383864
1146801600000|2006-05-05 04:00:00|2502|2502|2517.75|2517.75|2517.75|2517.75|2480.625|2480.625|1542976
1147060800000|2006-05-08 04:00:00|2520|2520|2521.125|2521.125|2533.5|2533.5|2514.375|2514.375|1720803
1147147200000|2006-05-09 04:00:00|2491.875|2491.875|2471.625|2471.625|2491.875|2491.875|2459.25|2459.25|1124078
1147233600000|2006-05-10 04:00:00|2455.875|2455.875|2418.75|2418.75|2462.625|2462.625|2407.5|2407.5|2119657
1147320000000|2006-05-11 04:00:00|2413.125|2413.125|2347.875|2347.875|2421|2421|2316.375|2316.375|2518665
1147406400000|2006-05-12 04:00:00|2293.875|2293.875|2264.625|2264.625|2311.875|2311.875|2256.75|2256.75|3203002
1147665600000|2006-05-15 04:00:00|2261.25|2261.25|2216.25|2216.25|2263.5|2263.5|2191.5|2191.5|3633929
1147752000000|2006-05-16 04:00:00|2253.375|2253.375|2206.125|2206.125|2255.625|2255.625|2176.875|2176.875|2490565
1147838400000|2006-05-17 04:00:00|2223|2223|2148.75|2148.75|2226.375|2226.375|2116.125|2116.125|3194789
1147924800000|2006-05-18 04:00:00|2176.875|2176.875|2125.125|2125.125|2190.375|2190.375|2124|2124|1782749
1148011200000|2006-05-19 04:00:00|2156.625|2156.625|2153.25|2153.25|2161.125|2161.125|2117.25|2117.25|2712572
1148270400000|2006-05-22 04:00:00|2122.875|2122.875|2103.75|2103.75|2125.125|2125.125|2059.875|2059.875|2475779
1148356800000|2006-05-23 04:00:00|2245.5|2245.5|2215.125|2215.125|2272.5|2272.5|2200.5|2200.5|5325006
1148443200000|2006-05-24 04:00:00|2251.125|2251.125|2263.5|2263.5|2282.625|2282.625|2217.375|2217.375|3632318
1148529600000|2006-05-25 04:00:00|2270.25|2270.25|2287.125|2287.125|2296.125|2296.125|2242.125|2242.125|2396496
1148616000000|2006-05-26 04:00:00|2278.125|2278.125|2255.625|2255.625|2278.125|2278.125|2236.5|2236.5|1646300
1148961600000|2006-05-30 04:00:00|2282.625|2282.625|2263.5|2263.5|2286|2286|2255.625|2255.625|2626376
1149048000000|2006-05-31 04:00:00|2278.125|2278.125|2288.25|2288.25|2290.5|2290.5|2254.5|2254.5|2077200
1149134400000|2006-06-01 04:00:00|2272.5|2272.5|2343.375|2343.375|2346.75|2346.75|2265.75|2265.75|2030868
1149220800000|2006-06-02 04:00:00|2373.75|2373.75|2359.6875|2359.6875|2378.25|2378.25|2328.75|2328.75|2255104
1149480000000|2006-06-05 04:00:00|2349|2349|2289.375|2289.375|2351.25|2351.25|2280.375|2280.375|1378283
1149566400000|2006-06-06 04:00:00|2257.875|2257.875|2238.75|2238.75|2263.5|2263.5|2215.125|2215.125|2358115
1149652800000|2006-06-07 04:00:00|2236.5|2236.5|2242.125|2242.125|2292.75|2292.75|2215.125|2215.125|1307722
1149739200000|2006-06-08 04:00:00|2226.375|2226.375|2224.125|2224.125|2237.625|2237.625|2171.25|2171.25|3100923
1149825600000|2006-06-09 04:00:00|2209.5|2209.5|2175.75|2175.75|2223|2223|2164.5|2164.5|2300071
1150084800000|2006-06-12 04:00:00|2206.125|2206.125|2164.5|2164.5|2210.625|2210.625|2163.375|2163.375|1552400
1150171200000|2006-06-13 04:00:00|2170.125|2170.125|2154.375|2154.375|2194.875|2194.875|2148.75|2148.75|1507575
1150257600000|2006-06-14 04:00:00|2191.5|2191.5|2217.375|2217.375|2232|2232|2183.625|2183.625|1917407
1150344000000|2006-06-15 04:00:00|2262.375|2262.375|2290.5|2290.5|2295|2295|2253.375|2253.375|2103375
1150430400000|2006-06-16 04:00:00|2272.5|2272.5|2230.875|2230.875|2274.75|2274.75|2217.375|2217.375|3243899
1150689600000|2006-06-19 04:00:00|2237.625|2237.625|2203.875|2203.875|2242.125|2242.125|2190.375|2190.375|3144035
1150776000000|2006-06-20 04:00:00|2192.625|2192.625|2182.5|2182.5|2218.5|2218.5|2172.375|2172.375|2881013
1150862400000|2006-06-21 04:00:00|2225.25|2225.25|2268|2268|2292.75|2292.75|2215.125|2215.125|1886160
1150948800000|2006-06-22 04:00:00|2241|2241|2239.875|2239.875|2254.5|2254.5|2217.375|2217.375|1318161
1151035200000|2006-06-23 04:00:00|2237.625|2237.625|2236.5|2236.5|2270.25|2270.25|2218.5|2218.5|2391145
1151294400000|2006-06-26 04:00:00|2238.75|2238.75|2256.75|2256.75|2260.125|2260.125|2229.75|2229.75|1763317
1151380800000|2006-06-27 04:00:00|2253.375|2253.375|2188.125|2188.125|2253.375|2253.375|2182.5|2182.5|2271720
1151467200000|2006-06-28 04:00:00|2193.75|2193.75|2184.75|2184.75|2199.375|2199.375|2156.625|2156.625|1371257
1151553600000|2006-06-29 04:00:00|2172.375|2172.375|2250|2250|2251.125|2251.125|2160|2160|2399678
1151640000000|2006-06-30 04:00:00|2265.75|2265.75|2274.75|2274.75|2274.75|2274.75|2250|2250|1387391
1151899200000|2006-07-03 04:00:00|2288.25|2288.25|2297.25|2297.25|2302.875|2302.875|2284.875|2284.875|1444977
1152072000000|2006-07-05 04:00:00|2259|2259|2230.875|2230.875|2263.5|2263.5|2214|2214|2284205
1152158400000|2006-07-06 04:00:00|2244.375|2244.375|2244.375|2244.375|2255.625|2255.625|2236.5|2236.5|2344914
1152244800000|2006-07-07 04:00:00|2217.375|2217.375|2192.625|2192.625|2225.25|2225.25|2181.375|2181.375|3917832
1152504000000|2006-07-10 04:00:00|2221.875|2221.875|2185.875|2185.875|2225.25|2225.25|2176.875|2176.875|2036649
1152590400000|2006-07-11 04:00:00|2169|2169|2227.5|2227.5|2230.875|2230.875|2161.125|2161.125|2857930
1152676800000|2006-07-12 04:00:00|2210.625|2210.625|2169|2169|2210.625|2210.625|2158.875|2158.875|2124664
1152763200000|2006-07-13 04:00:00|2140.875|2140.875|2100.375|2100.375|2160|2160|2095.875|2095.875|2742815
1152849600000|2006-07-14 04:00:00|2103.75|2103.75|2095.875|2095.875|2106|2106|2065.5|2065.5|2315720
1153108800000|2006-07-17 04:00:00|2072.25|2072.25|2076.75|2076.75|2086.875|2086.875|2056.5|2056.5|1223356
1153195200000|2006-07-18 04:00:00|2110.5|2110.5|2112.75|2112.75|2122.875|2122.875|2055.375|2055.375|3168808
1153281600000|2006-07-19 04:00:00|2144.25|2144.25|2244.375|2244.375|2256.75|2256.75|2140.875|2140.875|5424190
1153368000000|2006-07-20 04:00:00|2229.75|2229.75|2140.875|2140.875|2230.875|2230.875|2127.375|2127.375|6018427
1153454400000|2006-07-21 04:00:00|2122.875|2122.875|2088|2088|2124|2124|2075.625|2075.625|4706712
1153713600000|2006-07-24 04:00:00|2109.375|2109.375|2119.5|2119.5|2124|2124|2094.75|2094.75|3474600
1153800000000|2006-07-25 04:00:00|2124|2124|2153.25|2153.25|2158.875|2158.875|2113.875|2113.875|2501473
1153886400000|2006-07-26 04:00:00|2126.25|2126.25|2139.75|2139.75|2161.125|2161.125|2107.125|2107.125|1904030
1153972800000|2006-07-27 04:00:00|2144.25|2144.25|2151|2151|2187|2187|2140.875|2140.875|2491404
1154059200000|2006-07-28 04:00:00|2189.3625|2189.3625|2221.875|2221.875|2234.25|2234.25|2181.375|2181.375|2358589
1154318400000|2006-07-31 04:00:00|2202.75|2202.75|2238.75|2238.75|2241|2241|2196|2196|1740247
1154404800000|2006-08-01 04:00:00|2208.375|2208.375|2194.875|2194.875|2211.75|2211.75|2162.25|2162.25|2204950
1154491200000|2006-08-02 04:00:00|2224.125|2224.125|2227.5|2227.5|2244.375|2244.375|2210.625|2210.625|1097536
1154577600000|2006-08-03 04:00:00|2199.375|2199.375|2257.875|2257.875|2275.875|2275.875|2198.25|2198.25|1601553
1154664000000|2006-08-04 04:00:00|2245.5|2245.5|2201.625|2201.625|2255.625|2255.625|2173.5|2173.5|1766344
1154923200000|2006-08-07 04:00:00|2200.5|2200.5|2202.75|2202.75|2216.25|2216.25|2190.375|2190.375|1194437
1155009600000|2006-08-08 04:00:00|2198.25|2198.25|2200.5|2200.5|2232|2232|2187|2187|2315395
1155096000000|2006-08-09 04:00:00|2225.25|2225.25|2227.5|2227.5|2278.125|2278.125|2215.125|2215.125|4254851
1155182400000|2006-08-10 04:00:00|2211.75|2211.75|2229.75|2229.75|2229.75|2229.75|2199.375|2199.375|2177285
1155268800000|2006-08-11 04:00:00|2207.25|2207.25|2182.5|2182.5|2209.5|2209.5|2165.625|2165.625|1265142
1155528000000|2006-08-14 04:00:00|2210.625|2210.625|2216.25|2216.25|2257.875|2257.875|2210.625|2210.625|3394312
1155614400000|2006-08-15 04:00:00|2288.25|2288.25|2300.625|2300.625|2305.125|2305.125|2273.625|2273.625|1351505
1155700800000|2006-08-16 04:00:00|2336.625|2336.625|2374.875|2374.875|2378.25|2378.25|2324.25|2324.25|2107629
1155787200000|2006-08-17 04:00:00|2385|2385|2401.875|2401.875|2423.25|2423.25|2381.625|2381.625|1771256
1155873600000|2006-08-18 04:00:00|2381.625|2381.625|2405.25|2405.25|2410.875|2410.875|2362.5|2362.5|1044337
1156132800000|2006-08-21 04:00:00|2398.5|2398.5|2382.75|2382.75|2398.5|2398.5|2367|2367|1457262
1156219200000|2006-08-22 04:00:00|2344.5|2344.5|2369.25|2369.25|2399.625|2399.625|2344.5|2344.5|1943921
1156305600000|2006-08-23 04:00:00|2363.625|2363.625|2362.5|2362.5|2387.25|2387.25|2344.5|2344.5|1789432
1156392000000|2006-08-24 04:00:00|2365.875|2365.875|2353.5|2353.5|2367|2367|2320.875|2320.875|1171781
1156478400000|2006-08-25 04:00:00|2340|2340|2347.875|2347.875|2363.625|2363.625|2337.75|2337.75|684367
1156737600000|2006-08-28 04:00:00|2345.625|2345.625|2392.875|2392.875|2401.875|2401.875|2345.625|2345.625|2129036
1156824000000|2006-08-29 04:00:00|2423.25|2423.25|2454.75|2454.75|2458.125|2458.125|2399.625|2399.625|2669194
1156910400000|2006-08-30 04:00:00|2444.625|2444.625|2475|2475|2478.375|2478.375|2431.125|2431.125|1612176
1156996800000|2006-08-31 04:00:00|2476.125|2476.125|2481.75|2481.75|2482.875|2482.875|2452.5|2452.5|2283212
1157083200000|2006-09-01 04:00:00|2461.5|2461.5|2454.75|2454.75|2469.375|2469.375|2436.75|2436.75|1098048
1157428800000|2006-09-05 04:00:00|2435.625|2435.625|2471.625|2471.625|2472.75|2472.75|2426.625|2426.625|1090884
1157515200000|2006-09-06 04:00:00|2508.75|2508.75|2488.5|2488.5|2513.25|2513.25|2477.25|2477.25|5612831
1157601600000|2006-09-07 04:00:00|2486.25|2486.25|2541.375|2541.375|2554.875|2554.875|2480.625|2480.625|5347224
1157688000000|2006-09-08 04:00:00|2532.375|2532.375|2531.25|2531.25|2545.875|2545.875|2518.875|2518.875|1617442
1157947200000|2006-09-11 04:00:00|2514.375|2514.375|2530.125|2530.125|2550.375|2550.375|2491.875|2491.875|1791771
1158033600000|2006-09-12 04:00:00|2556|2556|2607.75|2607.75|2610|2610|2556|2556|2411592
1158120000000|2006-09-13 04:00:00|2592|2592|2598.75|2598.75|2604.375|2604.375|2581.875|2581.875|2065178
1158206400000|2006-09-14 04:00:00|2562.75|2562.75|2578.5|2578.5|2587.5|2587.5|2552.625|2552.625|1554099
1158292800000|2006-09-15 04:00:00|2577.375|2577.375|2551.5|2551.5|2583|2583|2531.25|2531.25|1795215
1158552000000|2006-09-18 04:00:00|2525.625|2525.625|2551.5|2551.5|2566.125|2566.125|2523.375|2523.375|1796017
1158638400000|2006-09-19 04:00:00|2541.375|2541.375|2508.75|2508.75|2541.375|2541.375|2480.625|2480.625|1540858
1158724800000|2006-09-20 04:00:00|2523.375|2523.375|2540.25|2540.25|2544.75|2544.75|2514.375|2514.375|1415312
1158811200000|2006-09-21 04:00:00|2560.5|2560.5|2525.625|2525.625|2568.375|2568.375|2503.125|2503.125|2774920
1158897600000|2006-09-22 04:00:00|2500.875|2500.875|2490.75|2490.75|2507.625|2507.625|2479.5|2479.5|1394998
1159156800000|2006-09-25 04:00:00|2526.75|2526.75|2560.5|2560.5|2570.625|2570.625|2514.375|2514.375|2184235
1159243200000|2006-09-26 04:00:00|2576.25|2576.25|2614.5|2614.5|2621.25|2621.25|2568.375|2568.375|2623294
1159329600000|2006-09-27 04:00:00|2580.75|2580.75|2590.875|2590.875|2613.375|2613.375|2578.5|2578.5|1785275
1159416000000|2006-09-28 04:00:00|2630.25|2630.25|2631.375|2631.375|2639.25|2639.25|2602.125|2602.125|1222758
1159502400000|2006-09-29 04:00:00|2638.125|2638.125|2619|2619|2640.375|2640.375|2611.125|2611.125|1744221
1159761600000|2006-10-02 04:00:00|2606.625|2606.625|2594.25|2594.25|2633.625|2633.625|2588.625|2588.625|1675061
1159848000000|2006-10-03 04:00:00|2602.125|2602.125|2606.625|2606.625|2624.625|2624.625|2594.25|2594.25|2394062
1159934400000|2006-10-04 04:00:00|2593.125|2593.125|2651.625|2651.625|2652.75|2652.75|2586.375|2586.375|2153324
1160020800000|2006-10-05 04:00:00|2647.125|2647.125|2643.75|2643.75|2657.25|2657.25|2624.625|2624.625|1777205
1160107200000|2006-10-06 04:00:00|2628|2628|2624.625|2624.625|2638.125|2638.125|2617.875|2617.875|1617790
1160366400000|2006-10-09 04:00:00|2614.5|2614.5|2643.75|2643.75|2648.25|2648.25|2614.5|2614.5|2556648
1160452800000|2006-10-10 04:00:00|2637|2637|2634.75|2634.75|2638.125|2638.125|2620.125|2620.125|1419328
1160539200000|2006-10-11 04:00:00|2623.5|2623.5|2652.75|2652.75|2685.375|2685.375|2623.5|2623.5|1514803
1160625600000|2006-10-12 04:00:00|2693.25|2693.25|2731.5|2731.5|2733.75|2733.75|2676.375|2676.375|2221052
1160712000000|2006-10-13 04:00:00|2707.875|2707.875|2728.125|2728.125|2741.625|2741.625|2700|2700|2106707
1160971200000|2006-10-16 04:00:00|2719.125|2719.125|2732.625|2732.625|2745|2745|2711.25|2711.25|2347209
1161057600000|2006-10-17 04:00:00|2733.75|2733.75|2685.375|2685.375|2739.375|2739.375|2675.25|2675.25|2167750
1161144000000|2006-10-18 04:00:00|2577.375|2577.375|2534.625|2534.625|2589.75|2589.75|2477.25|2477.25|9157474
1161230400000|2006-10-19 04:00:00|2508.75|2508.75|2547|2547|2560.5|2560.5|2505.375|2505.375|4124526
1161316800000|2006-10-20 04:00:00|2550.375|2550.375|2557.125|2557.125|2565|2565|2531.25|2531.25|3776273
1161576000000|2006-10-23 04:00:00|2524.5|2524.5|2549.25|2549.25|2566.125|2566.125|2516.625|2516.625|1796061
1161662400000|2006-10-24 04:00:00|2533.5|2533.5|2508.75|2508.75|2548.125|2548.125|2504.25|2504.25|1886302
1161748800000|2006-10-25 04:00:00|2512.125|2512.125|2534.625|2534.625|2543.625|2543.625|2507.625|2507.625|1549048
1161835200000|2006-10-26 04:00:00|2567.25|2567.25|2581.875|2581.875|2592|2592|2553.75|2553.75|1330777
1161921600000|2006-10-27 04:00:00|2613.375|2613.375|2567.25|2567.25|2622.375|2622.375|2551.5|2551.5|2602166
1162184400000|2006-10-30 05:00:00|2560.5|2560.5|2579.625|2579.625|2590.875|2590.875|2553.75|2553.75|2267963
1162270800000|2006-10-31 05:00:00|2592|2592|2569.5|2569.5|2599.875|2599.875|2556|2556|1205558
1162357200000|2006-11-01 05:00:00|2603.25|2603.25|2547|2547|2606.625|2606.625|2541.375|2541.375|6342755
1162443600000|2006-11-02 05:00:00|2553.75|2553.75|2593.125|2593.125|2597.625|2597.625|2553.75|2553.75|3290198
1162530000000|2006-11-03 05:00:00|2598.75|2598.75|2575.125|2575.125|2598.75|2598.75|2561.625|2561.625|3024346
1162789200000|2006-11-06 05:00:00|2598.75|2598.75|2626.875|2626.875|2638.125|2638.125|2587.5|2587.5|1333152
1162875600000|2006-11-07 05:00:00|2649.375|2649.375|2643.75|2643.75|2671.875|2671.875|2639.25|2639.25|1992934
1162962000000|2006-11-08 05:00:00|2616.75|2616.75|2634.75|2634.75|2640.375|2640.375|2605.5|2605.5|1245073
1163048400000|2006-11-09 05:00:00|2629.125|2629.125|2614.5|2614.5|2641.5|2641.5|2610|2610|1445294
1163134800000|2006-11-10 05:00:00|2642.625|2642.625|2634.75|2634.75|2650.5|2650.5|2623.5|2623.5|1265088
1163394000000|2006-11-13 05:00:00|2638.125|2638.125|2649.375|2649.375|2660.625|2660.625|2637|2637|1244815
1163480400000|2006-11-14 05:00:00|2718|2718|2756.25|2756.25|2756.25|2756.25|2677.5|2677.5|2012297
1163566800000|2006-11-15 05:00:00|2758.5|2758.5|2782.125|2782.125|2800.125|2800.125|2754|2754|2067051
1163653200000|2006-11-16 05:00:00|2763|2763|2755.125|2755.125|2765.25|2765.25|2721.375|2721.375|3195644
1163739600000|2006-11-17 05:00:00|2758.5|2758.5|2793.375|2793.375|2795.625|2795.625|2750.625|2750.625|2188192
1163998800000|2006-11-20 05:00:00|2777.625|2777.625|2839.5|2839.5|2846.25|2846.25|2772|2772|2100069
1164085200000|2006-11-21 05:00:00|2863.125|2863.125|2867.625|2867.625|2896.875|2896.875|2856.375|2856.375|3147491
1164171600000|2006-11-22 05:00:00|2909.25|2909.25|2905.875|2905.875|2916|2916|2884.5|2884.5|1337851
1164344400000|2006-11-24 05:00:00|2840.625|2840.625|2862|2862|2873.25|2873.25|2831.90625|2831.90625|1318517
1164603600000|2006-11-27 05:00:00|2822.625|2822.625|2768.625|2768.625|2830.5|2830.5|2764.125|2764.125|2831290
1164690000000|2006-11-28 05:00:00|2779.875|2779.875|2775.375|2775.375|2800.125|2800.125|2745|2745|3120865
1164776400000|2006-11-29 05:00:00|2813.625|2813.625|2796.75|2796.75|2819.25|2819.25|2770.875|2770.875|1959376
1164862800000|2006-11-30 05:00:00|2820.375|2820.375|2801.25|2801.25|2820.375|2820.375|2783.25|2783.25|2560168
1164949200000|2006-12-01 05:00:00|2826|2826|2787.75|2787.75|2830.5|2830.5|2756.25|2756.25|1529061
1165208400000|2006-12-04 05:00:00|2782.6875|2782.6875|2811.375|2811.375|2832.75|2832.75|2766.375|2766.375|1372211
1165294800000|2006-12-05 05:00:00|2814.75|2814.75|2823.75|2823.75|2838.375|2838.375|2809.125|2809.125|954047
1165381200000|2006-12-06 05:00:00|2819.25|2819.25|2824.875|2824.875|2847.375|2847.375|2803.5|2803.5|858921
1165467600000|2006-12-07 05:00:00|2904.75|2904.75|2854.125|2854.125|2908.125|2908.125|2854.125|2854.125|1464125
1165554000000|2006-12-08 05:00:00|2831.625|2831.625|2829.375|2829.375|2867.625|2867.625|2822.625|2822.625|1852008
1165813200000|2006-12-11 05:00:00|2838.375|2838.375|2837.25|2837.25|2858.625|2858.625|2827.125|2827.125|1490713
1165899600000|2006-12-12 05:00:00|2818.125|2818.125|2815.875|2815.875|2826|2826|2784.375|2784.375|2098403
1165986000000|2006-12-13 05:00:00|2829.375|2829.375|2814.75|2814.75|2839.5|2839.5|2802.375|2802.375|2470432
1166072400000|2006-12-14 05:00:00|2792.25|2792.25|2809.125|2809.125|2815.875|2815.875|2787.75|2787.75|2379023
1166158800000|2006-12-15 05:00:00|2830.5|2830.5|2828.25|2828.25|2840.625|2840.625|2813.625|2813.625|1525055
1166418000000|2006-12-18 05:00:00|2828.25|2828.25|2794.5|2794.5|2833.875|2833.875|2787.75|2787.75|1140401
1166504400000|2006-12-19 05:00:00|2795.625|2795.625|2755.125|2755.125|2796.75|2796.75|2747.25|2747.25|5274096
1166590800000|2006-12-20 05:00:00|2770.875|2770.875|2737.125|2737.125|2770.875|2770.875|2723.625|2723.625|3983817
1166677200000|2006-12-21 05:00:00|2739.375|2739.375|2697.75|2697.75|2742.19875|2742.19875|2678.625|2678.625|3512615
1166763600000|2006-12-22 05:00:00|2720.25|2720.25|2697.75|2697.75|2721.375|2721.375|2686.5|2686.5|3067220
1167109200000|2006-12-26 05:00:00|2703.375|2703.375|2738.25|2738.25|2751.75|2751.75|2692.125|2692.125|1725770
1167195600000|2006-12-27 05:00:00|2749.5|2749.5|2772|2772|2776.5|2776.5|2746.125|2746.125|1838314
1167282000000|2006-12-28 05:00:00|2761.875|2761.875|2774.25|2774.25|2784.375|2784.375|2755.125|2755.125|1195657
1167368400000|2006-12-29 05:00:00|2782.125|2782.125|2770.875|2770.875|2794.5|2794.5|2765.25|2765.25|1000743
1167800400000|2007-01-03 05:00:00|2748.375|2748.375|2741.625|2741.625|2783.25|2783.25|2705.625|2705.625|3856281
1167886800000|2007-01-04 05:00:00|2724.75|2724.75|2772|2772|2782.125|2782.125|2723.625|2723.625|3223276
1167973200000|2007-01-05 05:00:00|2772|2772|2784.375|2784.375|2785.5|2785.5|2756.25|2756.25|3351038
1168232400000|2007-01-08 05:00:00|2811.375|2811.375|2815.875|2815.875|2839.5|2839.5|2802.375|2802.375|2118699
1168318800000|2007-01-09 05:00:00|2817|2817|2785.5|2785.5|2820.375|2820.375|2757.375|2757.375|2582034
1168405200000|2007-01-10 05:00:00|2751.75|2751.75|2776.5|2776.5|2779.875|2779.875|2737.125|2737.125|3692339
1168491600000|2007-01-11 05:00:00|2743.875|2743.875|2750.625|2750.625|2788.875|2788.875|2736|2736|3650158
1168578000000|2007-01-12 05:00:00|2764.0125|2764.0125|2779.875|2779.875|2784.375|2784.375|2756.25|2756.25|2806475
1168923600000|2007-01-16 05:00:00|2799|2799|2715.75|2715.75|2804.625|2804.625|2715.75|2715.75|3844150
1169010000000|2007-01-17 05:00:00|2891.25|2891.25|2957.625|2957.625|2989.125|2989.125|2884.5|2884.5|12989017
1169096400000|2007-01-18 05:00:00|2911.5|2911.5|2832.75|2832.75|2913.75|2913.75|2821.5|2821.5|7783819
1169182800000|2007-01-19 05:00:00|2842.875|2842.875|2835|2835|2851.875|2851.875|2802.375|2802.375|6181869
1169442000000|2007-01-22 05:00:00|2820.375|2820.375|2827.125|2827.125|2835|2835|2791.125|2791.125|4057744
1169528400000|2007-01-23 05:00:00|2809.125|2809.125|2830.5|2830.5|2847.375|2847.375|2802.375|2802.375|5629360
1169614800000|2007-01-24 05:00:00|2848.5|2848.5|2874.375|2874.375|2874.375|2874.375|2828.25|2828.25|3746377
1169701200000|2007-01-25 05:00:00|2849.625|2849.625|2811.375|2811.375|2874.375|2874.375|2801.25|2801.25|2863332
1169787600000|2007-01-26 05:00:00|2824.875|2824.875|2851.875|2851.875|2863.125|2863.125|2802.375|2802.375|2595132
1170046800000|2007-01-29 05:00:00|2828.25|2828.25|2805.75|2805.75|2831.625|2831.625|2792.25|2792.25|2117406
1170133200000|2007-01-30 05:00:00|2849.625|2849.625|2848.5|2848.5|2851.875|2851.875|2815.875|2815.875|2164848
1170219600000|2007-01-31 05:00:00|2818.125|2818.125|2866.5|2866.5|2874.375|2874.375|2812.5|2812.5|2610338
1170306000000|2007-02-01 05:00:00|2855.25|2855.25|2851.875|2851.875|2864.25|2864.25|2828.25|2828.25|2544552
1170392400000|2007-02-02 05:00:00|2830.5|2830.5|2853|2853|2855.25|2855.25|2826|2826|3105220
1170651600000|2007-02-05 05:00:00|2823.75|2823.75|2832.75|2832.75|2844|2844|2817|2817|1726040
1170738000000|2007-02-06 05:00:00|2846.25|2846.25|2840.625|2840.625|2853|2853|2810.25|2810.25|2313479
1170824400000|2007-02-07 05:00:00|2860.875|2860.875|2886.75|2886.75|2899.125|2899.125|2858.625|2858.625|2109680
1170910800000|2007-02-08 05:00:00|2872.125|2872.125|2893.5|2893.5|2904.75|2904.75|2863.125|2863.125|1521562
1170997200000|2007-02-09 05:00:00|2908.125|2908.125|2831.61375|2831.61375|2913.75|2913.75|2815.875|2815.875|4614430
1171256400000|2007-02-12 05:00:00|2816.4825|2816.4825|2785.5|2785.5|2819.25|2819.25|2777.625|2777.625|2826245
1171342800000|2007-02-13 05:00:00|2808|2808|2799|2799|2820.375|2820.375|2772|2772|3230695
1171429200000|2007-02-14 05:00:00|2871|2871|2925|2925|2927.25|2927.25|2864.25|2864.25|3479297
1171515600000|2007-02-15 05:00:00|2895.75|2895.75|2905.875|2905.875|2914.875|2914.875|2884.5|2884.5|1384539
1171602000000|2007-02-16 05:00:00|2894.625|2894.625|2929.5|2929.5|2935.125|2935.125|2894.625|2894.625|1706146
1171947600000|2007-02-20 05:00:00|2875.5|2875.5|2901.375|2901.375|2911.5|2911.5|2851.875|2851.875|2659520
1172034000000|2007-02-21 05:00:00|2840.625|2840.625|2871|2871|2875.5|2875.5|2835|2835|1676666
1172120400000|2007-02-22 05:00:00|2847.375|2847.375|2869.875|2869.875|2882.25|2882.25|2847.375|2847.375|3661975
1172206800000|2007-02-23 05:00:00|2882.25|2882.25|2898|2898|2913.75|2913.75|2882.25|2882.25|3015606
1172466000000|2007-02-26 05:00:00|2881.125|2881.125|2858.625|2858.625|2887.875|2887.875|2840.625|2840.625|2026015
1172552400000|2007-02-27 05:00:00|2775.375|2775.375|2752.875|2752.875|2806.875|2806.875|2729.25|2729.25|3829355
1172638800000|2007-02-28 05:00:00|2791.125|2791.125|2765.25|2765.25|2801.25|2801.25|2741.625|2741.625|3215249
1172725200000|2007-03-01 05:00:00|2632.5|2632.5|2684.25|2684.25|2705.625|2705.625|2611.125|2611.125|4905894
1172811600000|2007-03-02 05:00:00|2660.625|2660.625|2623.5|2623.5|2673|2673|2610|2610|3663165
1173070800000|2007-03-05 05:00:00|2561.625|2561.625|2577.375|2577.375|2619|2619|2553.975|2553.975|3770362
1173157200000|2007-03-06 05:00:00|2596.5|2596.5|2605.5|2605.5|2615.625|2615.625|2583|2583|2530317
1173243600000|2007-03-07 05:00:00|2605.5|2605.5|2592|2592|2621.25|2621.25|2588.625|2588.625|3158848
1173330000000|2007-03-08 05:00:00|2630.25|2630.25|2626.875|2626.875|2651.625|2651.625|2621.25|2621.25|2283935
1173416400000|2007-03-09 05:00:00|2625.75|2625.75|2617.875|2617.875|2637|2637|2604.375|2604.375|2277242
1173672000000|2007-03-12 04:00:00|2617.875|2617.875|2667.375|2667.375|2671.875|2671.875|2616.75|2616.75|2644075
1173758400000|2007-03-13 04:00:00|2626.875|2626.875|2575.125|2575.125|2639.25|2639.25|2568.375|2568.375|2676606
1173844800000|2007-03-14 04:00:00|2603.25|2603.25|2590.875|2590.875|2607.75|2607.75|2548.125|2548.125|4843990
1173931200000|2007-03-15 04:00:00|2605.5|2605.5|2617.875|2617.875|2635.875|2635.875|2597.625|2597.625|3745829
1174017600000|2007-03-16 04:00:00|2643.75|2643.75|2664|2664|2680.875|2680.875|2638.125|2638.125|4476381
1174276800000|2007-03-19 04:00:00|2660.625|2660.625|2651.625|2651.625|2675.25|2675.25|2644.875|2644.875|2718003
1174363200000|2007-03-20 04:00:00|2632.5|2632.5|2701.125|2701.125|2704.5|2704.5|2632.5|2632.5|2536641
1174449600000|2007-03-21 04:00:00|2683.125|2683.125|2773.125|2773.125|2786.625|2786.625|2677.5|2677.5|4200563
1174536000000|2007-03-22 04:00:00|2755.125|2755.125|2746.125|2746.125|2758.5|2758.5|2731.5|2731.5|2848120
1174622400000|2007-03-23 04:00:00|2748.375|2748.375|2773.125|2773.125|2776.5|2776.5|2742.75|2742.75|2315223
1174881600000|2007-03-26 04:00:00|2773.125|2773.125|2797.875|2797.875|2799|2799|2758.5|2758.5|3397637
1174968000000|2007-03-27 04:00:00|2736|2736|2746.125|2746.125|2761.875|2761.875|2731.5|2731.5|2164502
1175054400000|2007-03-28 04:00:00|2741.625|2741.625|2727|2727|2756.25|2756.25|2723.625|2723.625|1814401
1175140800000|2007-03-29 04:00:00|2786.625|2786.625|2773.125|2773.125|2788.875|2788.875|2746.125|2746.125|3011880
1175227200000|2007-03-30 04:00:00|2766.375|2766.375|2784.375|2784.375|2800.125|2800.125|2763|2763|2661548
1175486400000|2007-04-02 04:00:00|2803.5|2803.5|2797.875|2797.875|2811.375|2811.375|2774.25|2774.25|2003117
1175572800000|2007-04-03 04:00:00|2808|2808|2817|2817|2828.25|2828.25|2793.375|2793.375|1934006
1175659200000|2007-04-04 04:00:00|2829.375|2829.375|2837.25|2837.25|2845.125|2845.125|2819.25|2819.25|1190683
1175745600000|2007-04-05 04:00:00|2886.75|2886.75|2889|2889|2899.125|2899.125|2878.875|2878.875|2224361
1176091200000|2007-04-09 04:00:00|2881.125|2881.125|2877.75|2877.75|2900.25|2900.25|2847.375|2847.375|902337
1176177600000|2007-04-10 04:00:00|2857.5|2857.5|2884.5|2884.5|2892.375|2892.375|2856.375|2856.375|2129661
1176264000000|2007-04-11 04:00:00|2863.125|2863.125|2842.875|2842.875|2869.875|2869.875|2835|2835|1895146
1176350400000|2007-04-12 04:00:00|2841.75|2841.75|2913.75|2913.75|2919.375|2919.375|2831.625|2831.625|3431951
1176436800000|2007-04-13 04:00:00|2925|2925|2900.25|2900.25|2925|2925|2865.375|2865.375|2746826
1176696000000|2007-04-16 04:00:00|2934|2934|2930.625|2930.625|2934|2934|2909.25|2909.25|1695546
1176782400000|2007-04-17 04:00:00|2927.25|2927.25|2936.25|2936.25|2945.25|2945.25|2890.125|2890.125|3147635
1176868800000|2007-04-18 04:00:00|3049.875|3049.875|3083.625|3083.625|3099.375|3099.375|3027.375|3027.375|5351494
1176955200000|2007-04-19 04:00:00|3035.25|3035.25|3078|3078|3102.75|3102.75|3033|3033|4251302
1177041600000|2007-04-20 04:00:00|3142.125|3142.125|3127.5|3127.5|3157.875|3157.875|3109.5|3109.5|4295122
1177300800000|2007-04-23 04:00:00|3080.25|3080.25|3092.625|3092.625|3099.375|3099.375|3074.625|3074.625|2462187
1177387200000|2007-04-24 04:00:00|3133.125|3133.125|3139.875|3139.875|3154.5|3154.5|3115.125|3115.125|1993513
1177473600000|2007-04-25 04:00:00|3119.625|3119.625|3118.5|3118.5|3125.25|3125.25|3080.25|3080.25|2749727
1177560000000|2007-04-26 04:00:00|3078|3078|3097.125|3097.125|3106.125|3106.125|3062.25|3062.25|2057679
1177646400000|2007-04-27 04:00:00|3062.25|3062.25|3072.375|3072.375|3101.625|3101.625|3052.125|3052.125|2861602
1177905600000|2007-04-30 04:00:00|3062.25|3062.25|3065.625|3065.625|3108.375|3108.375|3047.625|3047.625|2733367
1177992000000|2007-05-01 04:00:00|3081.375|3081.375|3083.625|3083.625|3099.375|3099.375|3039.75|3039.75|2281032
1178078400000|2007-05-02 04:00:00|3060|3060|3062.25|3062.25|3074.625|3074.625|3049.875|3049.875|1792467
1178164800000|2007-05-03 04:00:00|3083.625|3083.625|3070.125|3070.125|3083.625|3083.625|3047.625|3047.625|1445218
1178251200000|2007-05-04 04:00:00|3100.5|3100.5|3087|3087|3102.75|3102.75|3065.625|3065.625|765480
1178510400000|2007-05-07 04:00:00|3079.125|3079.125|3067.875|3067.875|3089.25|3089.25|3057.75|3057.75|1220888
1178596800000|2007-05-08 04:00:00|3031.875|3031.875|3013.875|3013.875|3031.875|3031.875|2994.75|2994.75|2490474
1178683200000|2007-05-09 04:00:00|2962.125|2962.125|2999.25|2999.25|2999.25|2999.25|2958.75|2958.75|3283061
1178769600000|2007-05-10 04:00:00|2961|2961|2882.25|2882.25|2970|2970|2882.25|2882.25|2908792
1178856000000|2007-05-11 04:00:00|2917.125|2917.125|2931.75|2931.75|2937.375|2937.375|2899.125|2899.125|1474814
1179115200000|2007-05-14 04:00:00|2934|2934|2918.25|2918.25|2950.875|2950.875|2892.375|2892.375|2513834
1179201600000|2007-05-15 04:00:00|2898|2898|2894.625|2894.625|2940.75|2940.75|2894.625|2894.625|2919265
1179288000000|2007-05-16 04:00:00|2859.75|2859.75|2858.625|2858.625|2871|2871|2826|2826|4597434
1179374400000|2007-05-17 04:00:00|2880|2880|2868.75|2868.75|2886.75|2886.75|2857.5|2857.5|1854577
1179460800000|2007-05-18 04:00:00|2884.5|2884.5|2869.875|2869.875|2889|2889|2857.5|2857.5|1507543
1179720000000|2007-05-21 04:00:00|2860.875|2860.875|2848.5|2848.5|2887.875|2887.875|2842.875|2842.875|2476520
1179806400000|2007-05-22 04:00:00|2863.125|2863.125|2853|2853|2866.5|2866.5|2837.25|2837.25|2112832
1179892800000|2007-05-23 04:00:00|2847.375|2847.375|2810.25|2810.25|2850.75|2850.75|2809.125|2809.125|5206312
1179979200000|2007-05-24 04:00:00|2828.25|2828.25|2785.5|2785.5|2833.875|2833.875|2778.75|2778.75|2118682
1180065600000|2007-05-25 04:00:00|2806.875|2806.875|2783.25|2783.25|2809.125|2809.125|2776.5|2776.5|2439907
1180411200000|2007-05-29 04:00:00|2824.875|2824.875|2791.125|2791.125|2828.25|2828.25|2774.25|2774.25|2421004
1180497600000|2007-05-30 04:00:00|2758.5|2758.5|2777.625|2777.625|2784.375|2784.375|2738.25|2738.25|3173099
1180584000000|2007-05-31 04:00:00|2991.375|2991.375|2899.125|2899.125|3006|3006|2891.25|2891.25|7931980
1180670400000|2007-06-01 04:00:00|2959.875|2959.875|2954.25|2954.25|2963.25|2963.25|2929.5|2929.5|1966558
1180929600000|2007-06-04 04:00:00|2927.25|2927.25|2905.875|2905.875|2947.5|2947.5|2900.25|2900.25|2515897
1181016000000|2007-06-05 04:00:00|2884.5|2884.5|2848.5|2848.5|2889|2889|2832.75|2832.75|5113511
1181102400000|2007-06-06 04:00:00|2858.625|2858.625|2812.5|2812.5|2862|2862|2808|2808|3674312
1181188800000|2007-06-07 04:00:00|2855.25|2855.25|2821.5|2821.5|2878.875|2878.875|2821.5|2821.5|5468786
1181275200000|2007-06-08 04:00:00|2878.875|2878.875|2890.125|2890.125|2900.25|2900.25|2847.375|2847.375|2052823
1181534400000|2007-06-11 04:00:00|2895.75|2895.75|2871|2871|2901.375|2901.375|2859.75|2859.75|2989168
1181620800000|2007-06-12 04:00:00|2821.5|2821.5|2817|2817|2862|2862|2803.5|2803.5|3856888
1181707200000|2007-06-13 04:00:00|2851.875|2851.875|2871|2871|2883.375|2883.375|2818.11375|2818.11375|1805042
1181793600000|2007-06-14 04:00:00|2863.125|2863.125|2889|2889|2901.375|2901.375|2828.25|2828.25|2706889
1181880000000|2007-06-15 04:00:00|2982.375|2982.375|2998.125|2998.125|3013.875|3013.875|2982.375|2982.375|4094396
1182139200000|2007-06-18 04:00:00|3063.375|3063.375|3061.125|3061.125|3071.25|3071.25|3046.5|3046.5|3031054
1182225600000|2007-06-19 04:00:00|3044.25|3044.25|3055.5|3055.5|3067.875|3067.875|3035.25|3035.25|1797532
1182312000000|2007-06-20 04:00:00|3080.25|3080.25|3017.25|3017.25|3080.25|3080.25|3017.25|3017.25|3083242
1182398400000|2007-06-21 04:00:00|3015|3015|3087|3087|3090.375|3090.375|3008.25|3008.25|2641060
1182484800000|2007-06-22 04:00:00|3159|3159|3139.875|3139.875|3161.25|3161.25|3115.125|3115.125|2780514
1182744000000|2007-06-25 04:00:00|3150|3150|3091.5|3091.5|3150|3150|3082.5|3082.5|2370798
1182830400000|2007-06-26 04:00:00|3111.75|3111.75|3051|3051|3112.875|3112.875|3040.875|3040.875|3017237
1182916800000|2007-06-27 04:00:00|3054.375|3054.375|3101.625|3101.625|3101.625|3101.625|3052.125|3052.125|1483460
1183003200000|2007-06-28 04:00:00|3084.75|3084.75|3102.75|3102.75|3134.19375|3134.19375|3065.625|3065.625|3532632
1183089600000|2007-06-29 04:00:00|3117.375|3117.375|3088.125|3088.125|3129.75|3129.75|3070.125|3070.125|1670954
1183348800000|2007-07-02 04:00:00|3163.5|3163.5|3172.5|3172.5|3183.75|3183.75|3156.75|3156.75|2112356
1183435200000|2007-07-03 04:00:00|3179.25|3179.25|3171.375|3171.375|3183.75|3183.75|3165.75|3165.75|1057598
1183608000000|2007-07-05 04:00:00|3159|3159|3161.25|3161.25|3174.75|3174.75|3135.375|3135.375|1452570
1183694400000|2007-07-06 04:00:00|3163.5|3163.5|3166.875|3166.875|3175.875|3175.875|3144.375|3144.375|1502999
1183953600000|2007-07-09 04:00:00|3183.75|3183.75|3181.5|3181.5|3204|3204|3164.625|3164.625|2714589
1184040000000|2007-07-10 04:00:00|3165.75|3165.75|3136.5|3136.5|3195|3195|3129.75|3129.75|3540198
1184126400000|2007-07-11 04:00:00|3127.5|3127.5|3112.875|3112.875|3154.5|3154.5|3102.75|3102.75|4406963
1184212800000|2007-07-12 04:00:00|3156.75|3156.75|3209.625|3209.625|3214.125|3214.125|3152.25|3152.25|5526976
1184299200000|2007-07-13 04:00:00|3233.25|3233.25|3222|3222|3242.25|3242.25|3213|3213|1561063
1184558400000|2007-07-16 04:00:00|3226.5|3226.5|3220.875|3220.875|3241.125|3241.125|3210.75|3210.75|1770683
1184644800000|2007-07-17 04:00:00|3225.375|3225.375|3364.875|3364.875|3396.375|3396.375|3222|3222|10375345
1184731200000|2007-07-18 04:00:00|3385.125|3385.125|3288.375|3288.375|3388.5|3388.5|3232.125|3232.125|7077584
1184817600000|2007-07-19 04:00:00|3417.75|3417.75|3415.5|3415.5|3430.125|3430.125|3386.25|3386.25|3542880
1184904000000|2007-07-20 04:00:00|3390.75|3390.75|3405.375|3405.375|3433.5|3433.5|3390.75|3390.75|4411609
1185163200000|2007-07-23 04:00:00|3413.25|3413.25|3420|3420|3427.875|3427.875|3391.875|3391.875|3855047
1185249600000|2007-07-24 04:00:00|3416.625|3416.625|3397.5|3397.5|3445.875|3445.875|3377.25|3377.25|4582657
1185336000000|2007-07-25 04:00:00|3463.875|3463.875|3442.5|3442.5|3470.625|3470.625|3380.625|3380.625|3336966
1185422400000|2007-07-26 04:00:00|3403.125|3403.125|3376.125|3376.125|3441.375|3441.375|3321|3321|4267950
1185508800000|2007-07-27 04:00:00|3354.75|3354.75|3291.75|3291.75|3361.5|3361.5|3291.75|3291.75|3060466
1185768000000|2007-07-30 04:00:00|3353.625|3353.625|3361.5|3361.5|3388.5|3388.5|3319.875|3319.875|1625574
1185854400000|2007-07-31 04:00:00|3359.25|3359.25|3325.5|3325.5|3384|3384|3318.75|3318.75|1712675
1185940800000|2007-08-01 04:00:00|3315.375|3315.375|3343.5|3343.5|3353.625|3353.625|3283.875|3283.875|2576405
1186027200000|2007-08-02 04:00:00|3321|3321|3318.75|3318.75|3330|3330|3278.25|3278.25|2200369
1186113600000|2007-08-03 04:00:00|3301.875|3301.875|3247.875|3247.875|3309.75|3309.75|3243.375|3243.375|1926455
1186372800000|2007-08-06 04:00:00|3260.25|3260.25|3300.75|3300.75|3304.125|3304.125|3226.5|3226.5|2259821
1186459200000|2007-08-07 04:00:00|3277.125|3277.125|3289.5|3289.5|3318.75|3318.75|3234.375|3234.375|2023971
1186545600000|2007-08-08 04:00:00|3285|3285|3323.25|3323.25|3361.5|3361.5|3282.75|3282.75|4822123
1186632000000|2007-08-09 04:00:00|3267|3267|3235.5|3235.5|3297.375|3297.375|3207.375|3207.375|3860665
1186718400000|2007-08-10 04:00:00|3132|3132|3161.25|3161.25|3196.125|3196.125|3109.5675|3109.5675|3843234
1186977600000|2007-08-13 04:00:00|3186|3186|3173.625|3173.625|3215.25|3215.25|3168|3168|1925256
1187064000000|2007-08-14 04:00:00|3241.125|3241.125|3175.875|3175.875|3256.875|3256.875|3162.375|3162.375|2494669
1187150400000|2007-08-15 04:00:00|3102.75|3102.75|3002.625|3002.625|3110.625|3110.625|2995.875|2995.875|5507731
1187236800000|2007-08-16 04:00:00|3000.375|3000.375|2997|2997|3024|3024|2912.625|2912.625|2757168
1187323200000|2007-08-17 04:00:00|3044.25|3044.25|3001.5|3001.5|3123|3123|2965.5|2965.5|3349611
1187582400000|2007-08-20 04:00:00|3058.875|3058.875|3089.25|3089.25|3100.5|3100.5|3037.5|3037.5|2715058
1187668800000|2007-08-21 04:00:00|3126.375|3126.375|3142.125|3142.125|3171.375|3171.375|3114|3114|2004052
1187755200000|2007-08-22 04:00:00|3175.875|3175.875|3192.75|3192.75|3202.875|3202.875|3163.5|3163.5|1232640
1187841600000|2007-08-23 04:00:00|3211.875|3211.875|3193.875|3193.875|3211.875|3211.875|3180.375|3180.375|1598736
1187928000000|2007-08-24 04:00:00|3207.375|3207.375|3247.875|3247.875|3256.875|3256.875|3202.875|3202.875|1721474
1188187200000|2007-08-27 04:00:00|3241.125|3241.125|3249|3249|3276|3276|3233.25|3233.25|1440450
1188273600000|2007-08-28 04:00:00|3233.25|3233.25|3179.25|3179.25|3246.75|3246.75|3164.625|3164.625|1711615
1188360000000|2007-08-29 04:00:00|3241.125|3241.125|3290.625|3290.625|3295.125|3295.125|3211.875|3211.875|1090840
1188446400000|2007-08-30 04:00:00|3261.375|3261.375|3288.375|3288.375|3332.25|3332.25|3259.125|3259.125|1504996
1188532800000|2007-08-31 04:00:00|3363.75|3363.75|3337.875|3337.875|3366|3366|3318.75|3318.75|1265487
1188878400000|2007-09-04 04:00:00|3387.375|3387.375|3442.5|3442.5|3465|3465|3387.375|3387.375|2161715
1188964800000|2007-09-05 04:00:00|3441.375|3441.375|3438|3438|3452.625|3452.625|3403.125|3403.125|1716786
1189051200000|2007-09-06 04:00:00|3543.75|3543.75|3539.25|3539.25|3568.5|3568.5|3505.5|3505.5|1766713
1189137600000|2007-09-07 04:00:00|3462.75|3462.75|3444.75|3444.75|3477.375|3477.375|3420|3420|2248263
1189396800000|2007-09-10 04:00:00|3505.5|3505.5|3440.25|3440.25|3520.125|3520.125|3402|3402|1989191
1189483200000|2007-09-11 04:00:00|3461.625|3461.625|3467.25|3467.25|3476.25|3476.25|3435.75|3435.75|1288767
1189569600000|2007-09-12 04:00:00|3453.75|3453.75|3463.875|3463.875|3502.125|3502.125|3445.875|3445.875|3156060
1189656000000|2007-09-13 04:00:00|3430.125|3430.125|3393|3393|3431.25|3431.25|3387.375|3387.375|4304876
1189742400000|2007-09-14 04:00:00|3366|3366|3380.625|3380.625|3404.25|3404.25|3360.375|3360.375|1246875
1190001600000|2007-09-17 04:00:00|3360.375|3360.375|3325.5|3325.5|3371.625|3371.625|3309.75|3309.75|1769504
1190088000000|2007-09-18 04:00:00|3368.25|3368.25|3489.75|3489.75|3501|3501|3351.375|3351.375|2135344
1190174400000|2007-09-19 04:00:00|3490.875|3490.875|3492|3492|3522.375|3522.375|3475.125|3475.125|1402153
1190260800000|2007-09-20 04:00:00|3486.375|3486.375|3524.625|3524.625|3539.25|3539.25|3480.75|3480.75|2687467
1190347200000|2007-09-21 04:00:00|3605.625|3605.625|3597.75|3597.75|3627|3627|3589.875|3589.875|1573547
1190606400000|2007-09-24 04:00:00|3624.75|3624.75|3620.25|3620.25|3655.125|3655.125|3602.25|3602.25|2060097
1190692800000|2007-09-25 04:00:00|3613.5|3613.5|3715.875|3715.875|3720.375|3720.375|3613.5|3613.5|2545716
1190779200000|2007-09-26 04:00:00|3741.75|3741.75|3679.875|3679.875|3741.75|3741.75|3665.25|3665.25|1795268
1190865600000|2007-09-27 04:00:00|3668.625|3668.625|3646.125|3646.125|3684.375|3684.375|3629.25|3629.25|2551553
1190952000000|2007-09-28 04:00:00|3710.25|3710.25|3696.75|3696.75|3727.125|3727.125|3679.875|3679.875|2885414
1191211200000|2007-10-01 04:00:00|3398|3398|3418|3418|3436|3436|3359|3359|1467670
1191297600000|2007-10-02 04:00:00|3389|3389|3396|3396|3419|3419|3387|3387|1613502
1191384000000|2007-10-03 04:00:00|3359|3359|3303|3303|3369|3369|3290|3290|1922695
1191470400000|2007-10-04 04:00:00|3244|3244|3250|3250|3260|3260|3225|3225|1516884
1191556800000|2007-10-05 04:00:00|3200|3200|3253|3253|3274|3274|3197|3197|1340905
1191816000000|2007-10-08 04:00:00|3215|3215|3235|3235|3256|3256|3210|3210|1733862
1191902400000|2007-10-09 04:00:00|3218|3218|3192|3192|3220|3220|3157|3157|3741665
1191988800000|2007-10-10 04:00:00|3146|3146|3147|3147|3167|3167|3104|3104|2245618
1192075200000|2007-10-11 04:00:00|3157|3157|3070|3070|3164|3164|3055|3055|1826928
1192161600000|2007-10-12 04:00:00|3075|3075|3116|3116|3123|3123|3072|3072|2530049
1192420800000|2007-10-15 04:00:00|3145|3145|3152|3152|3185|3185|3124|3124|2456992
1192507200000|2007-10-16 04:00:00|3156|3156|3225|3225|3253|3253|3148|3148|2671335
1192593600000|2007-10-17 04:00:00|3460|3460|3481|3481|3515|3515|3425|3425|3836198
1192680000000|2007-10-18 04:00:00|3508|3508|3545|3545|3546|3546|3508|3508|1350542
1192766400000|2007-10-19 04:00:00|3524|3524|3420|3420|3524|3524|3414|3414|1165099
1193025600000|2007-10-22 04:00:00|3457|3457|3479|3479|3493|3493|3443|3443|947729
1193112000000|2007-10-23 04:00:00|3557|3557|3543|3543|3561|3561|3521|3521|2715702
1193198400000|2007-10-24 04:00:00|3594|3594|3579|3579|3597|3597|3463|3463|2543280
1193284800000|2007-10-25 04:00:00|3596|3596|3516|3516|3596|3596|3475|3475|2506842
1193371200000|2007-10-26 04:00:00|3473|3473|3445|3445|3480|3480|3410|3410|1108305
1193630400000|2007-10-29 04:00:00|3493|3493|3525|3525|3559|3559|3493|3493|1021045
1193716800000|2007-10-30 04:00:00|3505|3505|3509|3509|3533|3533|3482|3482|1273323
1193803200000|2007-10-31 04:00:00|3481|3481|3492|3492|3499|3499|3443|3443|1679349
1193889600000|2007-11-01 04:00:00|3433|3433|3414|3414|3468|3468|3392|3392|1318056
1193976000000|2007-11-02 04:00:00|3471|3471|3466|3466|3481|3481|3419|3419|1286455
1194238800000|2007-11-05 05:00:00|3439|3439|3453|3453|3486|3486|3433|3433|1172901
1194325200000|2007-11-06 05:00:00|3481|3481|3439|3439|3482|3482|3407|3407|2187268
1194411600000|2007-11-07 05:00:00|3468|3468|3406|3406|3497|3497|3406|3406|1758868
1194498000000|2007-11-08 05:00:00|3427|3427|3405|3405|3447|3447|3327|3327|2100879
1194584400000|2007-11-09 05:00:00|3391|3391|3362|3362|3429|3429|3355|3355|1332237
1194843600000|2007-11-12 05:00:00|3374|3374|3328|3328|3412|3412|3318|3318|1560776
1194930000000|2007-11-13 05:00:00|3283|3283|3342|3342|3353|3353|3278|3278|4538639
1195016400000|2007-11-14 05:00:00|3415|3415|3366|3366|3425|3425|3357|3357|941581
1195102800000|2007-11-15 05:00:00|3298|3298|3300|3300|3331|3331|3274|3274|2244491
1195189200000|2007-11-16 05:00:00|3298|3298|3303|3303|3309|3309|3236|3236|1464477
1195448400000|2007-11-19 05:00:00|3272|3272|3221|3221|3284|3284|3210|3210|1093602
1195534800000|2007-11-20 05:00:00|3327|3327|3299|3299|3339|3339|3248|3248|1393539
1195621200000|2007-11-21 05:00:00|3360|3360|3325|3325|3371|3371|3270|3270|2161007
1195794000000|2007-11-23 05:00:00|3338|3338|3331|3331|3352|3352|3321|3321|583543
1196053200000|2007-11-26 05:00:00|3412|3412|3307|3307|3416|3416|3307|3307|1468641
1196139600000|2007-11-27 05:00:00|3325|3325|3316|3316|3348|3348|3268|3268|2905730
1196226000000|2007-11-28 05:00:00|3374|3374|3475|3475|3482|3482|3374|3374|1605915
1196312400000|2007-11-29 05:00:00|3391|3391|3411|3411|3422|3422|3381|3381|3336532
1196398800000|2007-11-30 05:00:00|3519|3519|3475|3475|3529|3529|3450|3450|1547025
1196658000000|2007-12-03 05:00:00|3448|3448|3388|3388|3459|3459|3375|3375|965876
1196744400000|2007-12-04 05:00:00|3368|3368|3343|3343|3374|3374|3343|3343|1701942
1196830800000|2007-12-05 05:00:00|3467|3467|3475|3475|3489|3489|3448|3448|1319209
1196917200000|2007-12-06 05:00:00|3430|3430|3498|3498|3504|3504|3430|3430|1787464
1197003600000|2007-12-07 05:00:00|3500|3500|3478|3478|3503|3503|3466|3466|1871508
1197262800000|2007-12-10 05:00:00|3519|3519|3517|3517|3534|3534|3497|3497|1860972
1197349200000|2007-12-11 05:00:00|3515|3515|3357|3357|3520|3520|3354.5|3354.5|2116439
1197435600000|2007-12-12 05:00:00|3445|3445|3436|3436|3451|3451|3389|3389|2636183
1197522000000|2007-12-13 05:00:00|3478|3478|3472|3472|3493|3493|3421|3421|1770029
1197608400000|2007-12-14 05:00:00|3451|3451|3422|3422|3463|3463|3422|3422|1030508
1197867600000|2007-12-17 05:00:00|3402|3402|3305|3305|3413|3413|3298|3298|3200248
1197954000000|2007-12-18 05:00:00|3337|3337|3287|3287|3349|3349|3255|3255|4038539
1198040400000|2007-12-19 05:00:00|3299|3299|3245|3245|3330|3330|3202|3202|3763105
1198126800000|2007-12-20 05:00:00|3235|3235|3196|3196|3235|3235|3174|3174|3194216
1198213200000|2007-12-21 05:00:00|3209|3209|3195|3195|3218|3218|3188|3188|2181588
1198472400000|2007-12-24 05:00:00|3195|3195|3209|3209|3215|3215|3172|3172|784907
1198645200000|2007-12-26 05:00:00|3186|3186|3208|3208|3220|3220|3180|3180|1194422
1198731600000|2007-12-27 05:00:00|3203|3203|3143|3143|3205|3205|3132|3132|1354211
1198818000000|2007-12-28 05:00:00|3185|3185|3159|3159|3193|3193|3150|3150|680000
1199077200000|2007-12-31 05:00:00|3162|3162|3129|3129|3174|3174|3121|3121|1128936
1199250000000|2008-01-02 05:00:00|3141|3141|3047|3047|3142|3142|3043|3043|4198976
1199336400000|2008-01-03 05:00:00|3030|3030|2995|2995|3038|3038|2994|2994|3653979
1199422800000|2008-01-04 05:00:00|3002|3002|2823|2823|3003|3003|2815|2815|5865425
1199682000000|2008-01-07 05:00:00|2781|2781|2817|2817|2822|2822|2766|2766|4602392
1199768400000|2008-01-08 05:00:00|2859|2859|2786|2786|2889|2889|2778|2778|2241345
1199854800000|2008-01-09 05:00:00|2793|2793|2829|2829|2836|2836|2755|2755|3810511
1199941200000|2008-01-10 05:00:00|2745|2745|2777|2777|2792|2792|2729|2729|1975266
1200027600000|2008-01-11 05:00:00|2688|2688|2688|2688|2724|2724|2677|2677|1730018
1200286800000|2008-01-14 05:00:00|2800|2800|2829|2829|2839|2839|2780|2780|3033161
1200373200000|2008-01-15 05:00:00|2779|2779|2756|2756|2794|2794|2717|2717|2938454
1200459600000|2008-01-16 05:00:00|2489|2489|2560|2560|2650|2650|2461|2461|14357060
1200546000000|2008-01-17 05:00:00|2616|2616|2563|2563|2679|2679|2560|2560|4098372
1200632400000|2008-01-18 05:00:00|2561|2561|2597|2597|2614|2614|2540|2540|5945630
1200978000000|2008-01-22 05:00:00|2457|2457|2551|2551|2576|2576|2456|2456|3877923
1201064400000|2008-01-23 05:00:00|2487|2487|2642|2642|2642|2642|2463|2463|3451784
1201150800000|2008-01-24 05:00:00|2728|2728|2872|2872|2878|2878|2728|2728|7303428
1201237200000|2008-01-25 05:00:00|2885|2885|2753|2753|2897|2897|2743|2743|2041768
1201496400000|2008-01-28 05:00:00|2731|2731|2768|2768|2770|2770|2711|2711|2035861
1201582800000|2008-01-29 05:00:00|2756|2756|2732|2732|2763|2763|2708|2708|1421011
1201669200000|2008-01-30 05:00:00|2649|2649|2659|2659|2718|2718|2615|2615|3987039
1201755600000|2008-01-31 05:00:00|2546|2546|2659|2659|2680|2680|2546|2546|4507093
1201842000000|2008-02-01 05:00:00|2672|2672|2795|2795|2799|2799|2664|2664|2745289
1202101200000|2008-02-04 05:00:00|2684|2684|2674|2674|2710|2710|2667|2667|3272979
1202187600000|2008-02-05 05:00:00|2584|2584|2520|2520|2611|2611|2517|2517|4387098
1202274000000|2008-02-06 05:00:00|2541|2541|2520|2520|2585|2585|2511|2511|1810607
1202360400000|2008-02-07 05:00:00|2452|2452|2509|2509|2526|2526|2443|2443|3007680
1202446800000|2008-02-08 05:00:00|2471|2471|2483|2483|2507|2507|2455|2455|4036445
1202706000000|2008-02-11 05:00:00|2477|2477|2497|2497|2510|2510|2469|2469|3478449
1202792400000|2008-02-12 05:00:00|2460|2460|2438|2438|2481|2481|2433|2433|3208522
1202878800000|2008-02-13 05:00:00|2512|2512|2615|2615|2637|2637|2512|2512|4424213
1202965200000|2008-02-14 05:00:00|2618|2618|2541|2541|2622|2622|2540|2540|1025089
1203051600000|2008-02-15 05:00:00|2493|2493|2473|2473|2499|2499|2454|2454|2057679
1203397200000|2008-02-19 05:00:00|2528|2528|2476|2476|2533|2533|2470|2470|1410490
1203483600000|2008-02-20 05:00:00|2453|2453|2490|2490|2503|2503|2435|2435|1755010
1203570000000|2008-02-21 05:00:00|2519|2519|2466|2466|2539|2539|2460|2460|3055856
1203656400000|2008-02-22 05:00:00|2474|2474|2484|2484|2484|2484|2424|2424|2107583
1203915600000|2008-02-25 05:00:00|2467|2467|2476|2476|2485|2485|2433|2433|2129298
1204002000000|2008-02-26 05:00:00|2484|2484|2527|2527|2557|2557|2478|2478|2219303
1204088400000|2008-02-27 05:00:00|2533|2533|2553|2553|2568|2568|2521|2521|2377523
1204174800000|2008-02-28 05:00:00|2541|2541|2501|2501|2543|2543|2483|2483|1976274
1204261200000|2008-02-29 05:00:00|2443|2443|2408|2408|2451|2451|2398|2398|1995444
1204520400000|2008-03-03 05:00:00|2387|2387|2411|2411|2431|2431|2373|2373|4252117
1204606800000|2008-03-04 05:00:00|2347|2347|2351|2351|2364|2364|2299|2299|2544214
1204693200000|2008-03-05 05:00:00|2367|2367|2388|2388|2412|2412|2357|2357|2789450
1204779600000|2008-03-06 05:00:00|2406|2406|2365.5|2365.5|2412|2412|2362|2362|1891325
1204866000000|2008-03-07 05:00:00|2363|2363|2383|2383|2432|2432|2354|2354|1261463
1205121600000|2008-03-10 04:00:00|2403|2403|2368|2368|2407|2407|2364|2364|1746731
1205208000000|2008-03-11 04:00:00|2426|2426|2429|2429|2435|2435|2369|2369|1183237
1205294400000|2008-03-12 04:00:00|2420|2420|2382|2382|2426|2426|2379|2379|1180339
1205380800000|2008-03-13 04:00:00|2315|2315|2383|2383|2398|2398|2295|2295|3165456
1205467200000|2008-03-14 04:00:00|2375|2375|2271|2271|2379|2379|2244|2244|4633330
1205726400000|2008-03-17 04:00:00|2221|2221|2223|2223|2270|2270|2184|2184|2316593
1205812800000|2008-03-18 04:00:00|2258|2258|2330|2330|2345|2345|2257|2257|3722475
1205899200000|2008-03-19 04:00:00|2264|2264|2235|2235|2310|2310|2235|2235|3930663
1205985600000|2008-03-20 04:00:00|2245|2245|2300|2300|2303|2303|2231|2231|1747480
1206331200000|2008-03-24 04:00:00|2321|2321|2380|2380|2421|2421|2303|2303|1463070
1206417600000|2008-03-25 04:00:00|2387|2387|2399|2399|2416|2416|2362|2362|1303743
1206504000000|2008-03-26 04:00:00|2397|2397|2394|2394|2411|2411|2374|2374|1944092
1206590400000|2008-03-27 04:00:00|2411|2411|2353|2353|2412|2412|2353|2353|3122016
1206676800000|2008-03-28 04:00:00|2389|2389|2386|2386|2415|2415|2373|2373|3807060
1206936000000|2008-03-31 04:00:00|2437|2437|2481|2481|2491|2491|2431|2431|2403969
1207022400000|2008-04-01 04:00:00|2532|2532|2596|2596|2606|2606|2522|2522|3568777
1207108800000|2008-04-02 04:00:00|2599|2599|2660|2660|2672.01|2672.01|2585|2585|3843203
1207195200000|2008-04-03 04:00:00|2579|2579|2621|2621|2646|2646|2577|2577|2910545
1207281600000|2008-04-04 04:00:00|2601|2601|2622|2622|2642|2642|2580|2580|2624871
1207540800000|2008-04-07 04:00:00|2599|2599|2628|2628|2659|2659|2599|2599|2083283
1207627200000|2008-04-08 04:00:00|2478|2478|2477|2477|2485|2485|2450|2450|7623950
1207713600000|2008-04-09 04:00:00|2475|2475|2470|2470|2484|2484|2433|2433|5269117
1207800000000|2008-04-10 04:00:00|2443|2443|2485|2485|2527|2527|2422|2422|2834642
1207886400000|2008-04-11 04:00:00|2451|2451|2398|2398|2458|2458|2386|2386|1608724
1208145600000|2008-04-14 04:00:00|2409|2409|2402|2402|2435|2435|2393|2393|1751179
1208232000000|2008-04-15 04:00:00|2438|2438|2450|2450|2454|2454|2392|2392|2558182
1208318400000|2008-04-16 04:00:00|2550|2550|2722|2722|2734|2734|2550|2550|8766971
1208404800000|2008-04-17 04:00:00|2697|2697|2778|2778|2794|2794|2693|2693|6807756
1208491200000|2008-04-18 04:00:00|2811|2811|2827|2827|2827|2827|2782|2782|4513529
1208750400000|2008-04-21 04:00:00|2764|2764|2774|2774|2781|2781|2751|2751|2915422
1208836800000|2008-04-22 04:00:00|2740|2740|2761|2761|2771|2771|2716|2716|4581601
1208923200000|2008-04-23 04:00:00|2839|2839|2948|2948|2966|2966|2839|2839|5416271
1209009600000|2008-04-24 04:00:00|2888|2888|2924|2924|2954|2954|2862|2862|6169354
1209096000000|2008-04-25 04:00:00|2968|2968|2939|2939|2968|2968|2886|2886|3740752
1209355200000|2008-04-28 04:00:00|2908|2908|2857|2857|2917|2917|2855|2855|3708577
1209441600000|2008-04-29 04:00:00|2832|2832|2815|2815|2839|2839|2790|2790|4112476
1209528000000|2008-04-30 04:00:00|2836|2836|2836|2836|2876|2876|2816|2816|1729010
1209614400000|2008-05-01 04:00:00|2860|2860|2892|2892|2918|2918|2820|2820|1552239
1209700800000|2008-05-02 04:00:00|2930|2930|2959|2959|2971|2971|2930|2930|1676030
1209960000000|2008-05-05 04:00:00|2907|2907|2884|2884|2915|2915|2876|2876|2414587
1210046400000|2008-05-06 04:00:00|2913|2913|2968|2968|2982|2982|2907|2907|3944896
1210132800000|2008-05-07 04:00:00|3012|3012|2961|2961|3028|3028|2947|2947|6580370
1210219200000|2008-05-08 04:00:00|2939|2939|2951|2951|2958|2958|2915|2915|4473588
1210305600000|2008-05-09 04:00:00|2924|2924|2915|2915|2947|2947|2907|2907|1732684
1210564800000|2008-05-12 04:00:00|2916|2916|2929|2929|2942|2942|2908|2908|3781811
1210651200000|2008-05-13 04:00:00|2894|2894|2917|2917|2925|2925|2887|2887|4566449
1210737600000|2008-05-14 04:00:00|2945|2945|2941|2941|2978|2978|2929|2929|3199933
1210824000000|2008-05-15 04:00:00|2976|2976|3016|3016|3018|3018|2965|2965|4172776
1210910400000|2008-05-16 04:00:00|3014|3014|3030|3030|3039|3039|2958|2958|2872080
1211169600000|2008-05-19 04:00:00|3019|3019|2981|2981|3035|3035|2971|2971|2093209
1211256000000|2008-05-20 04:00:00|2960|2960|2994|2994|3001|3001|2959|2959|2836520
1211342400000|2008-05-21 04:00:00|2977|2977|2951|2951|3007|3007|2949|2949|2092569
1211428800000|2008-05-22 04:00:00|2987|2987|2974|2974|3025|3025|2938|2938|2615515
1211515200000|2008-05-23 04:00:00|2896|2896|2905|2905|2921|2921|2869|2869|5387194
1211860800000|2008-05-27 04:00:00|2901|2901|2956|2956|2959|2959|2901|2901|2152620
1211947200000|2008-05-28 04:00:00|2970|2970|2969|2969|2977|2977|2929|2929|1505579
1212033600000|2008-05-29 04:00:00|2918|2918|2962|2962|2971|2971|2916|2916|1401086
1212120000000|2008-05-30 04:00:00|2979|2979|2996|2996|3002|3002|2970.07|2970.07|1045498
1212379200000|2008-06-02 04:00:00|2921|2921|2914|2914|2938|2938|2895|2895|1575420
1212465600000|2008-06-03 04:00:00|2956|2956|2932|2932|2968|2968|2912|2912|1315752
1212552000000|2008-06-04 04:00:00|2916|2916|2936|2936|2980|2980|2914|2914|1833997
1212638400000|2008-06-05 04:00:00|2926|2926|2920|2920|2932|2932|2886|2886|1973012
1212724800000|2008-06-06 04:00:00|2864|2864|2797|2797|2865|2865|2797|2797|1604829
1212984000000|2008-06-09 04:00:00|2837|2837|2777|2777|2842|2842|2740|2740|1519951
1213070400000|2008-06-10 04:00:00|2696|2696|2697|2697|2717|2717|2676|2676|3261912
1213156800000|2008-06-11 04:00:00|2719|2719|2676|2676|2722|2722|2671|2671|1594914
1213243200000|2008-06-12 04:00:00|2702|2702|2711|2711|2752|2752|2699|2699|1835985
1213329600000|2008-06-13 04:00:00|2713|2713|2728|2728|2749|2749|2699|2699|1375031
1213588800000|2008-06-16 04:00:00|2755|2755|2796|2796|2805|2805|2754|2754|1308989
1213675200000|2008-06-17 04:00:00|2844|2844|2789|2789|2846|2846|2785|2785|1408559
1213761600000|2008-06-18 04:00:00|2725|2725|2691|2691|2748|2748|2690|2690|2715112
1213848000000|2008-06-19 04:00:00|2625|2625|2607|2607|2632|2632|2530|2530|7437813
1213934400000|2008-06-20 04:00:00|2545|2545|2481|2481|2551|2551|2474|2474|4309656
1214193600000|2008-06-23 04:00:00|2485|2485|2440|2440|2500|2500|2435|2435|3068071
1214280000000|2008-06-24 04:00:00|2559|2559|2495|2495|2577|2577|2488|2488|9495880
1214366400000|2008-06-25 04:00:00|2477|2477|2500|2500|2532|2532|2470|2470|6955363
1214452800000|2008-06-26 04:00:00|2481|2481|2423|2423|2486|2486|2418|2418|2819954
1214539200000|2008-06-27 04:00:00|2425|2425|2458|2458|2473|2473|2399|2399|4033314
1214798400000|2008-06-30 04:00:00|2456|2456|2440|2440|2473|2473|2438|2438|1871634
1217476800000|2008-07-31 04:00:00|2297|2297|2279|2279|2344|2344|2273|2273|4345411
1217822400000|2008-08-04 04:00:00|2280|2280|2270|2270|2293|2293|2267|2267|2490054
1217908800000|2008-08-05 04:00:00|2353|2353|2407|2407|2411|2411|2341|2341|2541959
1217995200000|2008-08-06 04:00:00|2426|2426|2420|2420|2430|2430|2390|2390|3500496
1218081600000|2008-08-07 04:00:00|2421|2421|2418|2418|2459|2459|2406|2406|1394983
1218168000000|2008-08-08 04:00:00|2301|2301|2398|2398|2406.5|2406.5|2297|2297|3199347
1218427200000|2008-08-11 04:00:00|2423|2423|2449|2449|2470|2470|2420|2420|2452904
1218513600000|2008-08-12 04:00:00|2476|2476|2483|2483|2499|2499|2451|2451|2587740
1218686400000|2008-08-14 04:00:00|2452|2452|2463|2463|2480|2480|2447|2447|3049894
1218772800000|2008-08-15 04:00:00|2460|2460|2465|2465|2476|2476|2439|2439|1211570
1219032000000|2008-08-18 04:00:00|2421|2421|2403|2403|2441|2441|2371|2371|1312010
1219118400000|2008-08-19 04:00:00|2359|2359|2340|2340|2377|2377|2329|2329|2470100
1219204800000|2008-08-20 04:00:00|2336|2336|2313|2313|2346|2346|2295|2295|2353679
1219291200000|2008-08-21 04:00:00|2333|2333|2364|2364|2377|2377|2323|2323|3037814
1219377600000|2008-08-22 04:00:00|2352|2352|2358|2358|2376|2376|2341.95|2341.95|1273609
1219636800000|2008-08-25 04:00:00|2367|2367|2333|2333|2372|2372|2333|2333|1407592
1219723200000|2008-08-26 04:00:00|2380|2380|2373|2373|2395|2395|2356|2356|1560145
1219809600000|2008-08-27 04:00:00|2376|2376|2421|2421|2424|2424|2364|2364|2850136
1219896000000|2008-08-28 04:00:00|2456|2456|2451|2451|2462|2462|2439|2439|1395351
1219982400000|2008-08-29 04:00:00|2409|2409|2365|2365|2415|2415|2361|2361|1671951
1220328000000|2008-09-02 04:00:00|2461|2461|2399|2399|2467|2467|2385|2385|2525812
1220414400000|2008-09-03 04:00:00|2360|2360|2309|2309|2375|2375|2300|2300|2659533
1220500800000|2008-09-04 04:00:00|2240|2240|2196|2196|2259|2259|2186|2186|2548465
1220587200000|2008-09-05 04:00:00|2130|2130|2189|2189|2201|2201|2127|2127|4014223
1220846400000|2008-09-08 04:00:00|2196|2196|2167|2167|2210|2210|2124|2124|3354927
1220932800000|2008-09-09 04:00:00|2137|2137|2095|2095|2154|2154|2086|2086|3258531
1221019200000|2008-09-10 04:00:00|2104|2104|2111|2111|2133|2133|2082|2082|5288842
1221105600000|2008-09-11 04:00:00|2059|2059|2101|2101|2106|2106|2051|2051|4294942
1221192000000|2008-09-12 04:00:00|2038|2038|2005|2005|2038|2038|1982|1982|5366685
1221451200000|2008-09-15 04:00:00|1981|1981|1974|1974|2030|2030|1968|1968|5360333
1221537600000|2008-09-16 04:00:00|1979|1979|2059|2059|2070|2070|1979|1979|5268608
1221624000000|2008-09-17 04:00:00|1944|1944|1916|1916|1964|1964|1872|1872|5735842
1221710400000|2008-09-18 04:00:00|1946|1946|2002|2002|2028|2028|1900|1900|4064537
1221796800000|2008-09-19 04:00:00|2106|2106|2106|2106|2169|2169|2085|2085|4616246
1222056000000|2008-09-22 04:00:00|2069|2069|1986|1986|2080|2080|1985|1985|4170669
1222142400000|2008-09-23 04:00:00|2001|2001|1902|1902|2001|2001|1898|1898|3471494
1222228800000|2008-09-24 04:00:00|1917|1917|1877|1877|1917.5|1917.5|1867|1867|4888177
1222315200000|2008-09-25 04:00:00|1919|1919|1881|1881|1922|1922|1874|1874|3962215
1222401600000|2008-09-26 04:00:00|1834|1834|1865|1865|1882|1882|1831|1831|7151854
1222660800000|2008-09-29 04:00:00|1768|1768|1629|1629|1775|1775|1613|1613|6639148
1222747200000|2008-09-30 04:00:00|1762|1762|1761|1761|1775|1775|1726|1726|4200278
1222833600000|2008-10-01 04:00:00|1771|1771|1785|1785|1796|1796|1740|1740|2475650
1222920000000|2008-10-02 04:00:00|1795|1795|1700|1700|1796|1796|1700|1700|4025889
1223006400000|2008-10-03 04:00:00|1709|1709|1677|1677|1766|1766|1676|1676|3533613
1223265600000|2008-10-06 04:00:00|1680|1680|1608|1608|1687|1687|1533|1533|5105003
1223352000000|2008-10-07 04:00:00|1679|1679|1521|1521|1684|1684|1521|1521|3238720
1223438400000|2008-10-08 04:00:00|1584|1584|1555|1555|1650|1650|1512|1512|7108492
1223524800000|2008-10-09 04:00:00|1606|1606|1466|1466|1610|1610|1450|1450|3497249
1223611200000|2008-10-10 04:00:00|1469|1469|1478|1478|1548|1548|1391|1391|5183377
1223870400000|2008-10-13 04:00:00|1569|1569|1613|1613|1617|1617|1508|1508|2692157
1223956800000|2008-10-14 04:00:00|1552|1552|1463|1463|1566|1566|1431|1431|4939040
1224043200000|2008-10-15 04:00:00|1421|1421|1484|1484|1571|1571|1421|1421|10863692
1224129600000|2008-10-16 04:00:00|1504|1504|1568|1568|1577|1577|1422|1422|5517121
1224216000000|2008-10-17 04:00:00|1499|1499|1532|1532|1645|1645|1466|1466|4561679
1224475200000|2008-10-20 04:00:00|1583|1583|1705|1705|1725|1725|1577|1577|7817735
1224561600000|2008-10-21 04:00:00|1622|1622|1582|1582|1673|1673|1580|1580|3437114
1224648000000|2008-10-22 04:00:00|1534|1534|1458|1458|1561|1561|1430|1430|3203565
1224734400000|2008-10-23 04:00:00|1516|1516|1526|1526|1546|1546|1446|1446|5759995
1224820800000|2008-10-24 04:00:00|1420|1420|1567|1567|1610|1610|1414|1414|4722493
1225080000000|2008-10-27 04:00:00|1629|1629|1567|1567|1649|1649|1554|1554|4384031
1225166400000|2008-10-28 04:00:00|1590|1590|1690|1690|1692|1692|1530|1530|3548514
1225252800000|2008-10-29 04:00:00|1649|1649|1660|1660|1709|1709|1629|1629|4707460
1225339200000|2008-10-30 04:00:00|1685|1685|1702|1702|1716|1716|1637|1637|2297534
1225425600000|2008-10-31 04:00:00|1654|1654|1755|1755|1791|1791|1646|1646|3287865
1225688400000|2008-11-03 05:00:00|1739|1739|1770|1770|1778|1778|1722|1722|4669902
1225774800000|2008-11-04 05:00:00|1818|1818|1884|1884|1907|1907|1803|1803|4045977
1225861200000|2008-11-05 05:00:00|1807|1807|1735|1735|1847|1847|1730|1730|3467593
1225947600000|2008-11-06 05:00:00|1694|1694|1573|1573|1711|1711|1567|1567|4211963
1226034000000|2008-11-07 05:00:00|1640|1640|1657|1657|1691|1691|1613|1613|4151091
1226293200000|2008-11-10 05:00:00|1745|1745|1641|1641|1746|1746|1623.97|1623.97|2949363
1226379600000|2008-11-11 05:00:00|1623|1623|1565|1565|1627|1627|1553|1553|3054632
1226466000000|2008-11-12 05:00:00|1487|1487|1471|1471|1528|1528|1464|1464|3312505
1226552400000|2008-11-13 05:00:00|1458|1458|1597|1597|1598|1598|1401|1401|3892371
1226638800000|2008-11-14 05:00:00|1491|1491|1507|1507|1573|1573|1484|1484|2335640
1226898000000|2008-11-17 05:00:00|1492|1492|1449|1449|1506|1506|1446|1446|1526686
1226984400000|2008-11-18 05:00:00|1445|1445|1455|1455|1484|1484|1407|1407|2596181
1227070800000|2008-11-19 05:00:00|1419|1419|1326|1326|1440|1440|1326|1326|2944684
1227157200000|2008-11-20 05:00:00|1318|1318|1266|1266|1387|1387|1264|1264|3499242
1227243600000|2008-11-21 05:00:00|1380|1380|1378|1378|1382|1382|1293|1293|4217993
1227502800000|2008-11-24 05:00:00|1435|1435|1500|1500|1525|1525|1412|1412|2233679
1227589200000|2008-11-25 05:00:00|1523|1523|1489|1489|1523|1523|1452|1452|2539494
1227675600000|2008-11-26 05:00:00|1474|1474|1568|1568|1570|1570|1465|1465|2203521
1227848400000|2008-11-28 05:00:00|1500|1500|1533|1533|1533|1533|1497|1497|612200
1228107600000|2008-12-01 05:00:00|1434|1434|1375|1375|1444|1444|1375|1375|2461849
1228194000000|2008-12-02 05:00:00|1391|1391|1418|1418|1439|1439|1371|1371|2894126
1228280400000|2008-12-03 05:00:00|1365|1365|1443|1443|1451|1451|1365|1365|2912006
1228366800000|2008-12-04 05:00:00|1407|1407|1406|1406|1447|1447|1386|1386|3116192
1228453200000|2008-12-05 05:00:00|1389|1389|1417|1417|1425|1425|1356|1356|4388387
1228712400000|2008-12-08 05:00:00|1404|1404|1446|1446|1460|1460|1399|1399|3403538
1228798800000|2008-12-09 05:00:00|1419|1419|1478|1478|1516|1516|1409|1409|3497360
1228885200000|2008-12-10 05:00:00|1555|1555|1606|1606|1635|1635|1532|1532|4201712
1228971600000|2008-12-11 05:00:00|1620|1620|1588|1588|1658|1658|1563|1563|2149331
1229058000000|2008-12-12 05:00:00|1574|1574|1644|1644|1653|1653|1574|1574|2908315
1229317200000|2008-12-15 05:00:00|1690|1690|1680|1680|1693|1693|1636|1636|3199387
1229403600000|2008-12-16 05:00:00|1675|1675|1741|1741|1746|1746|1654|1654|3742034
1229490000000|2008-12-17 05:00:00|1685|1685|1734|1734|1767|1767|1684.97|1684.97|3720751
1229576400000|2008-12-18 05:00:00|1767|1767|1712|1712|1799|1799|1680|1680|5760724
1229662800000|2008-12-19 05:00:00|1747|1747|1742|1742|1760|1760|1720|1720|2457222
1229922000000|2008-12-22 05:00:00|1761|1761|1720|1720|1761|1761|1688|1688|2253850
1230008400000|2008-12-23 05:00:00|1764|1764|1735|1735|1772|1772|1725|1725|2102281
1230094800000|2008-12-24 05:00:00|1727|1727|1739|1739|1754|1754|1727|1727|606329
1230267600000|2008-12-26 05:00:00|1734|1734|1747|1747|1756|1756|1734|1734|487919
1230526800000|2008-12-29 05:00:00|1745|1745|1718|1718|1751|1751|1703|1703|1587801
1230613200000|2008-12-30 05:00:00|1759|1759|1790|1790|1798|1798|1738.5|1738.5|1136037
1230699600000|2008-12-31 05:00:00|1782|1782|1807|1807|1814|1814|1777|1777|1430221
1230872400000|2009-01-02 05:00:00|1770|1770|1820|1820|1828|1828|1751|1751|2624482
1231131600000|2009-01-05 05:00:00|1780|1780|1812|1812|1827|1827|1777|1777|1686395
1231218000000|2009-01-06 05:00:00|1828|1828|1855|1855|1873|1873|1817|1817|2723843
1231304400000|2009-01-07 05:00:00|1786|1786|1773|1773|1806|1806|1750|1750|2530412
1231390800000|2009-01-08 05:00:00|1779|1779|1787|1787|1787|1787|1735|1735|2177500
1231477200000|2009-01-09 05:00:00|1738|1738|1688|1688|1742|1742|1682|1682|1866376
1231736400000|2009-01-12 05:00:00|1640|1640|1625|1625|1652|1652|1610|1610|2010247
1231822800000|2009-01-13 05:00:00|1610|1610|1638|1638|1664|1664|1607|1607|2748506
1231909200000|2009-01-14 05:00:00|1590|1590|1557|1557|1597|1597|1543.75|1543.75|3851025
1231995600000|2009-01-15 05:00:00|1616|1616|1654|1654|1674|1674|1592|1592|5092188
1232082000000|2009-01-16 05:00:00|1699|1699|1671|1671|1699|1699|1619|1619|2962797
1232427600000|2009-01-20 05:00:00|1651|1651|1595|1595|1663|1663|1590|1590|2256815
1232514000000|2009-01-21 05:00:00|1648|1648|1656|1656|1663|1663|1592|1592|2792991
1232600400000|2009-01-22 05:00:00|1573|1573|1593|1593|1620|1620|1562|1562|2091980
1232686800000|2009-01-23 05:00:00|1515|1515|1622|1622|1636|1636|1514|1514|3105441
1232946000000|2009-01-26 05:00:00|1619|1619|1626|1626|1670|1670|1611|1611|2078448
1233032400000|2009-01-27 05:00:00|1658|1658|1702|1702|1707|1707|1653|1653|2001861
1233118800000|2009-01-28 05:00:00|1826|1826|1795|1795|1827|1827|1771|1771|3771043
1233205200000|2009-01-29 05:00:00|1724|1724|1667|1667|1724|1724|1652|1652|2715578
1233291600000|2009-01-30 05:00:00|1687|1687|1654|1654|1700|1700|1641|1641|1616967
1233550800000|2009-02-02 05:00:00|1639|1639|1669|1669|1688|1688|1636|1636|2488598
1233637200000|2009-02-03 05:00:00|1675|1675|1721|1721|1730|1730|1643|1643|3263380
1233723600000|2009-02-04 05:00:00|1687|1687|1703|1703|1750.09|1750.09|1681|1681|2835324
1233810000000|2009-02-05 05:00:00|1707|1707|1737|1737|1757|1757|1676|1676|3450013
1233896400000|2009-02-06 05:00:00|1786|1786|1830|1830|1846|1846|1778|1778|2940845
1234155600000|2009-02-09 05:00:00|1858|1858|1858|1858|1865|1865|1825|1825|3459125
1234242000000|2009-02-10 05:00:00|1792|1792|1740|1740|1820|1820|1719|1719|3695136
1234328400000|2009-02-11 05:00:00|1741|1741|1722|1722|1766|1766|1700|1700|2415280
1234414800000|2009-02-12 05:00:00|1694|1694|1722|1722|1727|1727|1662|1662|2540555
1234501200000|2009-02-13 05:00:00|1777|1777|1774|1774|1813|1813|1759|1759|3110476
1234846800000|2009-02-17 05:00:00|1685|1685|1632|1632|1688|1688|1623|1623|3189394
1234933200000|2009-02-18 05:00:00|1640|1640|1611|1611|1640|1640|1592|1592|1940535
1235019600000|2009-02-19 05:00:00|1612|1612|1568|1568|1619|1619|1555|1555|3154685
1235106000000|2009-02-20 05:00:00|1520|1520|1548|1548|1571|1571|1516|1516|3563263
1235365200000|2009-02-23 05:00:00|1530|1530|1472|1472|1535|1535|1466|1466|2257010
1235451600000|2009-02-24 05:00:00|1490|1490|1538|1538|1547|1547|1477|1477|2077824
1235538000000|2009-02-25 05:00:00|1526|1526|1556|1556|1592|1592|1497|1497|3587996
1235624400000|2009-02-26 05:00:00|1583|1583|1542|1542|1612|1612|1533|1533|3501845
1235710800000|2009-02-27 05:00:00|1509|1509|1513|1513|1551|1551|1500|1500|3417370
1235970000000|2009-03-02 05:00:00|1469|1469|1428|1428|1488|1488|1421|1421|3745470
1236056400000|2009-03-03 05:00:00|1453|1453|1431|1431|1457|1457|1403|1403|2673166
1236142800000|2009-03-04 05:00:00|1477|1477|1561|1561|1582|1582|1477|1477|5524429
1236229200000|2009-03-05 05:00:00|1496|1496|1467|1467|1525|1525|1454|1454|4733396
1236315600000|2009-03-06 05:00:00|1498|1498|1463|1463|1526|1526|1429|1429|3033936
1236571200000|2009-03-09 04:00:00|1450|1450|1433|1433|1489|1489|1430|1430|1992162
1236657600000|2009-03-10 04:00:00|1529|1529|1573|1573|1600|1600|1512|1512|3833538
1236744000000|2009-03-11 04:00:00|1670|1670|1635|1635|1688|1688|1597|1597|6597158
1236830400000|2009-03-12 04:00:00|1602|1602|1637|1637|1641|1641|1589|1589|6578351
1236916800000|2009-03-13 04:00:00|1634|1634|1669|1669|1675|1675|1626.98|1626.98|2827189
1237176000000|2009-03-16 04:00:00|1726|1726|1656|1656|1730|1730|1641|1641|4475158
1237262400000|2009-03-17 04:00:00|1637|1637|1720|1720|1721|1721|1619|1619|2844532
1237348800000|2009-03-18 04:00:00|1695|1695|1783|1783|1794|1794|1684|1684|3348128
1237435200000|2009-03-19 04:00:00|1836|1836|1779|1779|1838|1838|1770|1770|5142159
1237521600000|2009-03-20 04:00:00|1762|1762|1690|1690|1786|1786|1672|1672|4789452
1237780800000|2009-03-23 04:00:00|1728|1728|1795|1795|1795|1795|1717|1717|2333903
1237867200000|2009-03-24 04:00:00|1734|1734|1711|1711|1770|1770|1706|1706|2851568
1237953600000|2009-03-25 04:00:00|1793|1793|1744|1744|1797|1797|1693|1693|5561675
1238040000000|2009-03-26 04:00:00|1755|1755|1821|1821|1828|1828|1754|1754|4222239
1238126400000|2009-03-27 04:00:00|1736|1736|1744|1744|1754|1754|1720|1720|2604710
1238385600000|2009-03-30 04:00:00|1711|1711|1707|1707|1721|1721|1686|1686|4697108
1238472000000|2009-03-31 04:00:00|1747|1747|1751|1751|1782|1782|1741|1741|3548477
1238558400000|2009-04-01 04:00:00|1717|1717|1777|1777|1791|1791|1712|1712|4278814
1238644800000|2009-04-02 04:00:00|1804|1804|1840|1840|1864|1864|1779|1779|2676789
1238731200000|2009-04-03 04:00:00|1824|1824|1898|1898|1902|1902|1814|1814|3694581
1238990400000|2009-04-06 04:00:00|1909|1909|1901|1901|1909|1909|1851|1851|5161533
1239076800000|2009-04-07 04:00:00|1826|1826|1804|1804|1850|1850|1796|1796|2294964
1239163200000|2009-04-08 04:00:00|1845|1845|1842|1842|1859|1859|1815|1815|2457511
1239249600000|2009-04-09 04:00:00|1856|1856|1917|1917|1943|1943|1855|1855|3481632
1239595200000|2009-04-13 04:00:00|1910|1910|1943|1943|1954|1954|1883|1883|2649823
1239681600000|2009-04-14 04:00:00|1921|1921|1959|1959|1971|1971|1919|1919|4729144
1239768000000|2009-04-15 04:00:00|1941|1941|1959|1959|1999|1999|1899|1899|4461407
1239854400000|2009-04-16 04:00:00|1918|1918|2005|2005|2017|2017|1918|1918|5920532
1239940800000|2009-04-17 04:00:00|2023|2023|2069|2069|2091|2091|2012|2012|5498789
1240200000000|2009-04-20 04:00:00|1974|1974|1920|1920|1978|1978|1914|1914|3598171
1240286400000|2009-04-21 04:00:00|1905|1905|1950|1950|1955|1955|1900|1900|3333487
1240372800000|2009-04-22 04:00:00|1913|1913|2002|2002|2032|2032|1911|1911|6056030
1240459200000|2009-04-23 04:00:00|2029|2029|2037|2037|2042|2042|1982|1982|3616833
1240545600000|2009-04-24 04:00:00|2008|2008|2010|2010|2031|2031|1997|1997|2305913
1240804800000|2009-04-27 04:00:00|1963|1963|1948|1948|1984|1984|1935|1935|2824353
1240891200000|2009-04-28 04:00:00|1914|1914|1931|1931|1950|1950|1909|1909|1792707
1240977600000|2009-04-29 04:00:00|1967|1967|1971|1971|2010|2010|1961|1961|1311329
1241064000000|2009-04-30 04:00:00|2041|2041|2115|2115|2145|2145|2031|2031|5813241
1241150400000|2009-05-01 04:00:00|2111|2111|2118|2118|2150|2150|2073|2073|2401997
1241409600000|2009-05-04 04:00:00|2132|2132|2212|2212|2217|2217|2132|2132|3734756
1241496000000|2009-05-05 04:00:00|2190|2190|2149|2149|2195|2195|2109|2109|2533764
1241582400000|2009-05-06 04:00:00|2117|2117|2112|2112|2142|2142|2074|2074|2512332
1241668800000|2009-05-07 04:00:00|2083|2083|1984|1984|2088|2088|1951|1951|4301048
1241755200000|2009-05-08 04:00:00|1991|1991|1974|1974|2005|2005|1911|1911|3286298
1242014400000|2009-05-11 04:00:00|1902|1902|1917|1917|1940|1940|1885|1885|2091473
1242100800000|2009-05-12 04:00:00|1943|1943|1913|1913|1953|1953|1872.01|1872.01|1812328
1242187200000|2009-05-13 04:00:00|1891|1891|1847|1847|1895|1895|1832|1832|2807192
1242273600000|2009-05-14 04:00:00|1906|1906|1912|1912|1927|1927|1886.01|1886.01|1933752
1242360000000|2009-05-15 04:00:00|1923|1923|1916|1916|1960|1960|1912|1912|1961462
1242619200000|2009-05-18 04:00:00|1924|1924|1998|1998|2016|2016|1924|1924|3381801
1242705600000|2009-05-19 04:00:00|2015|2015|2033|2033|2067|2067|2007|2007|2902489
1242792000000|2009-05-20 04:00:00|2068|2068|2029|2029|2104|2104|2019|2019|1907708
1242878400000|2009-05-21 04:00:00|2006|2006|1987|1987|2026|2026|1969|1969|2599677
1242964800000|2009-05-22 04:00:00|2001|2001|1982|1982|2009|2009|1954|1954|1973713
1243310400000|2009-05-26 04:00:00|1977|1977|2046|2046|2053|2053|1974|1974|2408378
1243396800000|2009-05-27 04:00:00|2034|2034|2014|2014|2055|2055|2003|2003|2325127
1243483200000|2009-05-28 04:00:00|2024|2024|2021|2021|2040|2040|1960|1960|2914509
1243569600000|2009-05-29 04:00:00|2054|2054|2070|2070|2075.99|2075.99|2034|2034|1605309
1243828800000|2009-06-01 04:00:00|2104|2104|2184|2184|2200|2200|2101|2101|3553176
1243915200000|2009-06-02 04:00:00|2213|2213|2176|2176|2221|2221|2169|2169|3493602
1244001600000|2009-06-03 04:00:00|2126|2126|2098|2098|2131|2131|2075|2075|2047222
1244088000000|2009-06-04 04:00:00|2117|2117|2124|2124|2134|2134|2085|2085|2835122
1244174400000|2009-06-05 04:00:00|2109|2109|2052|2052|2121|2121|2043|2043|3234427
1244433600000|2009-06-08 04:00:00|2015|2015|2047|2047|2059|2059|2007|2007|1485932
1244520000000|2009-06-09 04:00:00|2054|2054|2090|2090|2102|2102|2054|2054|2391017
1244606400000|2009-06-10 04:00:00|2134|2134|2137|2137|2153|2153|2102|2102|4048567
1244692800000|2009-06-11 04:00:00|2117|2117|2123|2123|2150|2150|2117|2117|1884425
1244779200000|2009-06-12 04:00:00|2127|2127|2128|2128|2133|2133|2086|2086|1961335
1245038400000|2009-06-15 04:00:00|2079|2079|2081|2081|2094|2094|2042|2042|2753140
1245124800000|2009-06-16 04:00:00|2090|2090|2068|2068|2106|2106|2057|2057|2503412
1245211200000|2009-06-17 04:00:00|2036|2036|2063|2063|2075|2075|2001|2001|2481428
1245297600000|2009-06-18 04:00:00|2034|2034|2033|2033|2056|2056|2021|2021|2016318
1245384000000|2009-06-19 04:00:00|2042|2042|2068|2068|2084|2084|2039|2039|1591107
1245643200000|2009-06-22 04:00:00|2037|2037|2010|2010|2066|2066|2005|2005|1598898
1245729600000|2009-06-23 04:00:00|2035|2035|2005|2005|2035|2035|1966|1966|4837408
1245816000000|2009-06-24 04:00:00|2044|2044|2062|2062|2090|2090|2040|2040|1225454
1245902400000|2009-06-25 04:00:00|2026|2026|2108|2108|2122|2122|2023|2023|1699868
1245988800000|2009-06-26 04:00:00|2143|2143|2138|2138|2152.25|2152.25|2123|2123|1781741
1246248000000|2009-06-29 04:00:00|2142|2142|2149|2149|2154|2154|2123|2123|994088
1246334400000|2009-06-30 04:00:00|2178|2178|2165|2165|2188|2188|2137|2137|1295856
1246420800000|2009-07-01 04:00:00|2237|2237|2227|2227|2265|2265|2222|2222|2180397
1246507200000|2009-07-02 04:00:00|2202|2202|2207|2207|2210|2210|2175|2175|2961115
1246852800000|2009-07-06 04:00:00|2176|2176|2184|2184|2202|2202|2140|2140|2393685
1246939200000|2009-07-07 04:00:00|2196|2196|2150|2150|2205|2205|2144|2144|2482487
1247025600000|2009-07-08 04:00:00|2128|2128|2121|2121|2135|2135|2089|2089|2403197
1247112000000|2009-07-09 04:00:00|2160|2160|2167|2167|2180.01|2180.01|2133|2133|1651815
1247198400000|2009-07-10 04:00:00|2099|2099|2124|2124|2144|2144|2093|2093|2530948
1247457600000|2009-07-13 04:00:00|2165|2165|2199|2199|2201|2201|2135|2135|1920053
1247544000000|2009-07-14 04:00:00|2188|2188|2200|2200|2216|2216|2179|2179|3502481
1247630400000|2009-07-15 04:00:00|2295|2295|2339|2339|2353.5|2353.5|2276|2276|7279641
1247716800000|2009-07-16 04:00:00|2316|2316|2344|2344|2350.5|2350.5|2286.99|2286.99|4243706
1247803200000|2009-07-17 04:00:00|2346|2346|2381|2381|2384|2384|2328|2328|2878413
1248062400000|2009-07-20 04:00:00|2389|2389|2403|2403|2405|2405|2360|2360|3058379
1248148800000|2009-07-21 04:00:00|2399|2399|2388|2388|2402|2402|2337|2337|2622668
1248235200000|2009-07-22 04:00:00|2405|2405|2435|2435|2463|2463|2395|2395|2940665
1248321600000|2009-07-23 04:00:00|2411|2411|2448|2448|2466|2466|2406|2406|2578353
1248408000000|2009-07-24 04:00:00|2434|2434|2445|2445|2450|2450|2403|2403|1322631
1248667200000|2009-07-27 04:00:00|2438|2438|2411|2411|2440|2440|2375|2375|2485637
1248753600000|2009-07-28 04:00:00|2387|2387|2436|2436|2442|2442|2387|2387|1983364
1248840000000|2009-07-29 04:00:00|2441|2441|2462|2462|2467|2467|2418|2418|1444925
1248926400000|2009-07-30 04:00:00|2493|2493|2528|2528|2563|2563|2485|2485|5471909
1249012800000|2009-07-31 04:00:00|2573|2573|2601|2601|2621|2621|2555|2555|4547156
1249272000000|2009-08-03 04:00:00|2620|2620|2639|2639|2643|2643|2597|2597|3102448
1249358400000|2009-08-04 04:00:00|2646|2646|2635|2635|2657|2657|2621|2621|3060819
1249444800000|2009-08-05 04:00:00|2578|2578|2541|2541|2587|2587|2515|2515|3103780
1249531200000|2009-08-06 04:00:00|2570|2570|2518|2518|2577|2577|2500|2500|2209445
1249617600000|2009-08-07 04:00:00|2569|2569|2569|2569|2595|2595|2548|2548|3748024
1249876800000|2009-08-10 04:00:00|2547|2547|2553|2553|2554|2554|2528|2528|3270861
1249963200000|2009-08-11 04:00:00|2508|2508|2526|2526|2535|2535|2483|2483|2073109
1250049600000|2009-08-12 04:00:00|2571|2571|2588|2588|2605|2605|2568|2568|2412761
1250136000000|2009-08-13 04:00:00|2599|2599|2602|2602|2609|2609|2571|2571|1941415
1250222400000|2009-08-14 04:00:00|2599|2599|2557|2557|2599|2599|2539|2539|1485335
1250481600000|2009-08-17 04:00:00|2516|2516|2500|2500|2521|2521|2489|2489|1574249
1250568000000|2009-08-18 04:00:00|2545|2545|2549|2549|2560|2560|2527|2527|1602321
1250654400000|2009-08-19 04:00:00|2555|2555|2598|2598|2603|2603|2539|2539|2301661
1250740800000|2009-08-20 04:00:00|2613|2613|2616|2616|2639|2639|2598.5|2598.5|2602812
1250827200000|2009-08-21 04:00:00|2675|2675|2690|2690|2693|2693|2645|2645|2840219
1251086400000|2009-08-24 04:00:00|2738|2738|2681|2681|2745|2745|2674|2674|1976015
1251172800000|2009-08-25 04:00:00|2723|2723|2701|2701|2730|2730|2674|2674|2083420
1251259200000|2009-08-26 04:00:00|2714|2714|2749|2749|2762|2762|2705|2705|3136447
1251345600000|2009-08-27 04:00:00|2770|2770|2787|2787|2789|2789|2733|2733|2424144
1251432000000|2009-08-28 04:00:00|2855|2855|2797|2797|2882|2882|2778|2778|2226055
1251691200000|2009-08-31 04:00:00|2752|2752|2747|2747|2760|2760|2720|2720|1371119
1251777600000|2009-09-01 04:00:00|2723|2723|2663|2663|2778|2778|2658|2658|2849404
1251864000000|2009-09-02 04:00:00|2581|2581|2633|2633|2646|2646|2578|2578|3154783
1251950400000|2009-09-03 04:00:00|2695|2695|2707|2707|2709|2709|2666|2666|2178253
1252036800000|2009-09-04 04:00:00|2701|2701|2782|2782|2787|2787|2700|2700|1978624
1252382400000|2009-09-08 04:00:00|2885|2885|2844|2844|2886.43|2886.43|2827|2827|3676688
1252468800000|2009-09-09 04:00:00|2880|2880|2939|2939|2948.5|2948.5|2869|2869|3320006
1252555200000|2009-09-10 04:00:00|3007|3007|2976|2976|3019|3019|2946|2946|8688468
1252641600000|2009-09-11 04:00:00|2987|2987|2938|2938|2990|2990|2909|2909|4320770
1252900800000|2009-09-14 04:00:00|2896|2896|2948|2948|2958|2958|2896|2896|2273573
1252987200000|2009-09-15 04:00:00|2984|2984|3000|3000|3005|3005|2975|2975|2745585
1253073600000|2009-09-16 04:00:00|3000|3000|3031|3031|3038|3038|2968|2968|5453215
1253160000000|2009-09-17 04:00:00|2950|2950|2904|2904|2975|2975|2893|2893|5558950
1253246400000|2009-09-18 04:00:00|2904|2904|2933|2933|2939|2939|2900|2900|1901475
1253505600000|2009-09-21 04:00:00|2915|2915|2951|2951|2956|2956|2913|2913|1157669
1253592000000|2009-09-22 04:00:00|2992|2992|2995|2995|3011|3011|2984|2984|2341451
1253678400000|2009-09-23 04:00:00|2997|2997|2962|2962|3022|3022|2961|2961|2910615
1253764800000|2009-09-24 04:00:00|2980|2980|2929|2929|2992|2992|2920.26|2920.26|2442520
1253851200000|2009-09-25 04:00:00|2904|2904|2905|2905|2930|2930|2888.5|2888.5|2257470
1254110400000|2009-09-28 04:00:00|2934|2934|2954|2954|2990|2990|2931|2931|1599827
1254196800000|2009-09-29 04:00:00|2951|2951|2907|2907|2958|2958|2900|2900|1369771
1254283200000|2009-09-30 04:00:00|2931|2931|2957|2957|2961|2961|2884|2884|2641290
1254369600000|2009-10-01 04:00:00|2952|2952|2831|2831|2962|2962|2828|2828|2756479
1254456000000|2009-10-02 04:00:00|2795|2795|2824|2824|2854|2854|2794|2794|1485783
1254715200000|2009-10-05 04:00:00|2831|2831|2884|2884|2893|2893|2815|2815|1542790
1254801600000|2009-10-06 04:00:00|2935|2935|2992|2992|3003|3003|2930|2930|2651290
1254888000000|2009-10-07 04:00:00|2949|2949|2940|2940|2957|2957|2911|2911|1557074
1254974400000|2009-10-08 04:00:00|2975|2975|2967|2967|2995|2995|2939|2939|2242938
1255060800000|2009-10-09 04:00:00|2986|2986|3041|3041|3048|3048|2973|2973|2603012
1255320000000|2009-10-12 04:00:00|3120|3120|3139|3139|3156|3156|3115|3115|1509298
1255406400000|2009-10-13 04:00:00|3222|3222|3165|3165|3237|3237|3160|3160|3842317
1255492800000|2009-10-14 04:00:00|3181|3181|3100|3100|3182|3182|3052|3052|6294555
1255579200000|2009-10-15 04:00:00|3070|3070|3024|3024|3074|3074|2995|2995|3766296
1255665600000|2009-10-16 04:00:00|3001|3001|2947|2947|3001|3001|2929|2929|4037690
1255924800000|2009-10-19 04:00:00|2981|2981|2970|2970|3008|3008|2950|2950|4307979
1256011200000|2009-10-20 04:00:00|2993|2993|2943|2943|2997|2997|2931|2931|3386697
1256097600000|2009-10-21 04:00:00|2995|2995|3003|3003|3048|3048|2990|2990|3838386
1256184000000|2009-10-22 04:00:00|3059|3059|3082|3082|3087|3087|3014|3014|1819348
1256270400000|2009-10-23 04:00:00|3081|3081|3004|3004|3083|3083|2991|2991|1780022
1256529600000|2009-10-26 04:00:00|3007|3007|2928|2928|3048|3048|2917|2917|2365595
1256616000000|2009-10-27 04:00:00|2907|2907|2822|2822|2932|2932|2820|2820|2654910
1256702400000|2009-10-28 04:00:00|2764|2764|2667|2667|2789|2789|2664|2664|3240355
1256788800000|2009-10-29 04:00:00|2780|2780|2792|2792|2808|2808|2765|2765|3474133
1256875200000|2009-10-30 04:00:00|2784|2784|2694|2694|2788|2788|2678|2678|2827957
1257138000000|2009-11-02 05:00:00|2732|2732|2716|2716|2760|2760|2676|2676|2032228
1257224400000|2009-11-03 05:00:00|2702|2702|2749|2749|2760|2760|2689|2689|2340489
1257310800000|2009-11-04 05:00:00|2830|2830|2793|2793|2849|2849|2780|2780|2123116
1257397200000|2009-11-05 05:00:00|2844|2844|2884|2884|2897|2897|2824|2824|3246845
1257483600000|2009-11-06 05:00:00|2883|2883|2867|2867|2915|2915|2852|2852|1828592
1257742800000|2009-11-09 05:00:00|2910|2910|2952|2952|2952|2952|2906|2906|1654917
1257829200000|2009-11-10 05:00:00|2891|2891|2882|2882|2919|2919|2860|2860|2738329
1257915600000|2009-11-11 05:00:00|2959|2959|2968|2968|3014|3014|2944|2944|2397786
1258002000000|2009-11-12 05:00:00|2984|2984|2949|2949|3003|3003|2934|2934|1543308
1258088400000|2009-11-13 05:00:00|2969|2969|3049|3049|3051|3051|2961|2961|2949915
1258347600000|2009-11-16 05:00:00|3104|3104|3143|3143|3161|3161|3099|3099|3048548
1258434000000|2009-11-17 05:00:00|3190|3190|3202|3202|3203|3203|3156|3156|3346706
1258520400000|2009-11-18 05:00:00|3228|3228|3186|3186|3230|3230|3160|3160|4468500
1258606800000|2009-11-19 05:00:00|3031|3031|3028|3028|3041|3041|2966|2966|2785611
1258693200000|2009-11-20 05:00:00|2975|2975|3013|3013|3024|3024|2970|2970|1531700
1258952400000|2009-11-23 05:00:00|3052|3052|3077|3077|3107|3107|3052|3052|1890509
1259038800000|2009-11-24 05:00:00|3089|3089|3107|3107|3109|3109|3059|3059|2146552
1259125200000|2009-11-25 05:00:00|3147|3147|3155|3155|3156.05|3156.05|3132|3132|1270604
1259298000000|2009-11-27 05:00:00|3036|3036|3096|3096|3125|3125|3025|3025|617983
1259557200000|2009-11-30 05:00:00|3092|3092|3099|3099|3107|3107|3052|3052|1213751
1259643600000|2009-12-01 05:00:00|3178|3178|3196|3196|3211|3211|3161|3161|1804442
1259730000000|2009-12-02 05:00:00|3206|3206|3271|3271|3278|3278|3206|3206|2019537
1259816400000|2009-12-03 05:00:00|3300|3300|3283|3283|3325|3325|3272|3272|1687200
1259902800000|2009-12-04 05:00:00|3293|3293|3296|3296|3339|3339|3250|3250|2000688
1260162000000|2009-12-07 05:00:00|3259|3259|3265|3265|3286|3286|3248|3248|1222006
1260248400000|2009-12-08 05:00:00|3225|3225|3220|3220|3235|3235|3193|3193|1442896
1260334800000|2009-12-09 05:00:00|3204|3204|3220|3220|3220|3220|3163|3163|1368572
1260421200000|2009-12-10 05:00:00|3238|3238|3208|3208|3252|3252|3208|3208|987182
1260507600000|2009-12-11 05:00:00|3285|3285|3251|3251|3292|3292|3241|3241|1011619
1260766800000|2009-12-14 05:00:00|3335|3335|3351|3351|3361|3361|3318.5|3318.5|1111261
1260853200000|2009-12-15 05:00:00|3321|3321|3324|3324|3346.01|3346.01|3310|3310|816126
1260939600000|2009-12-16 05:00:00|3368|3368|3369|3369|3397|3397|3358|3358|576475
1261026000000|2009-12-17 05:00:00|3317|3317|3300|3300|3332|3332|3287|3287|774014
1261112400000|2009-12-18 05:00:00|3337|3337|3342|3342|3346|3346|3292|3292|534042
1261371600000|2009-12-21 05:00:00|3330|3330|3389|3389|3393|3393|3329|3329|921524
1261458000000|2009-12-22 05:00:00|3458|3458|3467|3467|3474.95|3474.95|3424|3424|753630
1261544400000|2009-12-23 05:00:00|3468|3468|3445|3445|3475|3475|3431|3431|906007
1261630800000|2009-12-24 05:00:00|3441|3441|3458|3458|3458|3458|3440|3440|189965
1261976400000|2009-12-28 05:00:00|3460|3460|3430|3430|3462|3462|3419|3419|471930
1262062800000|2009-12-29 05:00:00|3460|3460|3430|3430|3463|3463|3421|3421|570033
1262149200000|2009-12-30 05:00:00|3420|3420|3445|3445|3447|3447|3383|3383|858606
1262235600000|2009-12-31 05:00:00|3440|3440|3409|3409|3452|3452|3408|3408|497696
1262581200000|2010-01-04 05:00:00|3479|3479|3466|3466|3510|3510|3458|3458|1805417
1262667600000|2010-01-05 05:00:00|3499|3499|3493|3493|3513|3513|3475|3475|1420727
1262754000000|2010-01-06 05:00:00|3492|3492|3525|3525|3539|3539|3489|3489|1365145
1262840400000|2010-01-07 05:00:00|3465|3465|3427|3427|3489|3489|3416|3416|2671902
1262926800000|2010-01-08 05:00:00|3364|3364|3345|3345|3373|3373|3330|3330|3931332
1263186000000|2010-01-11 05:00:00|3312|3312|3274|3274|3323.34|3323.34|3250|3250|3970954
1263272400000|2010-01-12 05:00:00|3298|3298|3279|3279|3326|3326|3263|3263|3294436
1263358800000|2010-01-13 05:00:00|3390|3390|3370|3370|3392|3392|3335|3335|3886868
1263445200000|2010-01-14 05:00:00|3372|3372|3347|3347|3375|3375|3321|3321|1596642
1263531600000|2010-01-15 05:00:00|3316|3316|3273|3273|3323.5|3323.5|3257|3257|2415838
1263877200000|2010-01-19 05:00:00|3235|3235|3275|3275|3282|3282|3223|3223|2602337
1263963600000|2010-01-20 05:00:00|3299|3299|3320|3320|3328|3328|3264|3264|3867142
1264050000000|2010-01-21 05:00:00|3371|3371|3317|3317|3383|3383|3297|3297|3858110
1264136400000|2010-01-22 05:00:00|3341|3341|3173|3173|3345|3345|3151|3151|5914214
1264395600000|2010-01-25 05:00:00|3239|3239|3230|3230|3258|3258|3204|3204|2939244
1264482000000|2010-01-26 05:00:00|3257|3257|3237|3237|3283|3283|3236|3236|3100623
1264568400000|2010-01-27 05:00:00|3208|3208|3256|3256|3264|3264|3201|3201|2576790
1264654800000|2010-01-28 05:00:00|3308|3308|3192|3192|3311|3311|3155|3155|3183498
1264741200000|2010-01-29 05:00:00|3232|3232|3125|3125|3240|3240|3099|3099|3511904
1265000400000|2010-02-01 05:00:00|3158|3158|3196|3196|3201|3201|3155|3155|1352661
1265086800000|2010-02-02 05:00:00|3243|3243|3251|3251|3276|3276|3207|3207|3560549
1265173200000|2010-02-03 05:00:00|3251|3251|3264|3264|3292|3292|3229|3229|2242710
1265259600000|2010-02-04 05:00:00|3232|3232|3102.5|3102.5|3234|3234|3101|3101|2969215
1265346000000|2010-02-05 05:00:00|3078|3078|3108|3108|3120|3120|3011|3011|4185052
1265605200000|2010-02-08 05:00:00|3063|3063|3058|3058|3102|3102|3036|3036|2584854
1265691600000|2010-02-09 05:00:00|3148|3148|3147|3147|3203|3203|3091|3091|2385458
1265778000000|2010-02-10 05:00:00|3139|3139|3149|3149|3163|3163|3093|3093|1350222
1265864400000|2010-02-11 05:00:00|3093|3093|3159|3159|3189|3189|3068.5|3068.5|3234258
1265950800000|2010-02-12 05:00:00|3091|3091|3145|3145|3168|3168|3085|3085|1823264
1266296400000|2010-02-16 05:00:00|3134|3134|3215|3215|3222|3222|3118|3118|1600689
1266382800000|2010-02-17 05:00:00|3216|3216|3175|3175|3219|3219|3161|3161|1236932
1266469200000|2010-02-18 05:00:00|3178|3178|3209|3209|3223.01|3223.01|3154|3154|1826339
1266555600000|2010-02-19 05:00:00|3159|3159|3180|3180|3203|3203|3148|3148|2046607
1266814800000|2010-02-22 05:00:00|3217|3217|3202|3202|3223|3223|3198|3198|1160519
1266901200000|2010-02-23 05:00:00|3182|3182|3083|3083|3182|3182|3076|3076|3980792
1266987600000|2010-02-24 05:00:00|3082|3082|3101|3101|3122|3122|3073|3073|1547832
1267074000000|2010-02-25 05:00:00|3033|3033|3071|3071|3080|3080|2981|2981|2338345
1267160400000|2010-02-26 05:00:00|3055|3055|3083|3083|3090|3090|3020|3020|2004458
1267419600000|2010-03-01 05:00:00|3093|3093|3154|3154|3157|3157|3093|3093|2204328
1267506000000|2010-03-02 05:00:00|3226|3226|3292|3292|3338|3338|3225|3225|5666180
1267592400000|2010-03-03 05:00:00|3335|3335|3332|3332|3359|3359|3313|3313|4147875
1267678800000|2010-03-04 05:00:00|3317|3317|3300|3300|3332|3332|3264|3264|2401107
1267765200000|2010-03-05 05:00:00|3351|3351|3381|3381|3382|3382|3331|3331|2072774
1268024400000|2010-03-08 05:00:00|3410|3410|3436|3436|3446|3446|3399|3399|3285233
1268110800000|2010-03-09 05:00:00|3386|3386|3405|3405|3428|3428|3381|3381|2063163
1268197200000|2010-03-10 05:00:00|3409|3409|3449|3449|3466|3466|3403|3403|2069506
1268283600000|2010-03-11 05:00:00|3424|3424|3448|3448|3448|3448|3399|3399|916723
1268370000000|2010-03-12 05:00:00|3445|3445|3444|3444|3455|3455|3418.5|3418.5|1948095
1268625600000|2010-03-15 04:00:00|3391|3391|3349|3349|3391|3391|3321|3321|1964687
1268712000000|2010-03-16 04:00:00|3371.03|3371.03|3419|3419|3425|3425|3359|3359|1445982
1268798400000|2010-03-17 04:00:00|3452|3452|3451|3451|3476|3476|3436|3436|1721614
1268884800000|2010-03-18 04:00:00|3432|3432|3404|3404|3439|3439|3381|3381|1724668
1268971200000|2010-03-19 04:00:00|3401|3401|3362|3362|3402|3402|3335|3335|1037474
1269230400000|2010-03-22 04:00:00|3313|3313|3450|3450|3455|3455|3310|3310|2483694
1269316800000|2010-03-23 04:00:00|3499|3499|3540|3540|3549|3549|3486|3486|3022732
1269403200000|2010-03-24 04:00:00|3493|3493|3483|3483|3520|3520|3462|3462|1585429
1269489600000|2010-03-25 04:00:00|3530|3530|3513|3513|3567.5|3567.5|3509|3509|1741642
1269576000000|2010-03-26 04:00:00|3546|3546|3531|3531|3570|3570|3514|3514|1976944
1269835200000|2010-03-29 04:00:00|3542|3542|3556|3556|3567|3567|3536|3536|757790
1269921600000|2010-03-30 04:00:00|3514|3514|3516|3516|3533|3533|3478|3478|2106140
1270008000000|2010-03-31 04:00:00|3539|3539|3540|3540|3588|3588|3518|3518|2281650
1270094400000|2010-04-01 04:00:00|3603|3603|3565|3565|3610|3610|3539|3539|1723615
1270440000000|2010-04-05 04:00:00|3580|3580|3598|3598|3609|3609|3559|3559|709863
1270526400000|2010-04-06 04:00:00|3576|3576|3585|3585|3598|3598|3563|3563|1223100
1270612800000|2010-04-07 04:00:00|3571|3571|3589|3589|3610|3610|3553|3553|927339
1270699200000|2010-04-08 04:00:00|3502|3502|3547|3547|3551|3551|3474|3474|1241091
1270785600000|2010-04-09 04:00:00|3574|3574|3596|3596|3600|3600|3568|3568|1474967
1271044800000|2010-04-12 04:00:00|3629|3629|3586|3586|3634|3634|3580|3580|1405795
1271131200000|2010-04-13 04:00:00|3556|3556|3599|3599|3608|3608|3533|3533|2175151
1271217600000|2010-04-14 04:00:00|3538|3538|3504|3504|3545|3545|3467|3467|4524111
1271304000000|2010-04-15 04:00:00|3505|3505|3493|3493|3529|3529|3487|3487|1560967
1271390400000|2010-04-16 04:00:00|3461|3461|3460|3460|3487|3487|3420|3420|2371822
1271649600000|2010-04-19 04:00:00|3440|3440|3473|3473|3475|3475|3433|3433|2785491
1271736000000|2010-04-20 04:00:00|3539|3539|3583|3583|3608|3608|3536.71|3536.71|3186874
1271822400000|2010-04-21 04:00:00|3600|3600|3552|3552|3606|3606|3525|3525|2523332
1271908800000|2010-04-22 04:00:00|3469|3469|3569|3569|3571|3571|3454|3454|2522842
1271995200000|2010-04-23 04:00:00|3524|3524|3564|3564|3569|3569|3523.5|3523.5|1670115
1272254400000|2010-04-26 04:00:00|3571|3571|3556|3556|3594|3594|3551|3551|1244419
1272340800000|2010-04-27 04:00:00|3492|3492|3363|3363|3516|3516|3356|3356|4009994
1272427200000|2010-04-28 04:00:00|3362|3362|3302|3302|3373|3373|3270|3270|3737876
1272513600000|2010-04-29 04:00:00|3321|3321|3332|3332|3340|3340|3300.5|3300.5|2675170
1272600000000|2010-04-30 04:00:00|3344|3344|3266|3266|3344|3344|3259|3259|2366435
1272859200000|2010-05-03 04:00:00|3271|3271|3328|3328|3347|3347|3268|3268|1267812
1272945600000|2010-05-04 04:00:00|3231|3231|3224|3224|3236|3236|3184|3184|2600973
1273032000000|2010-05-05 04:00:00|3092|3092|3124|3124|3183|3183|3089|3089|3724680
1273118400000|2010-05-06 04:00:00|3089|3089|3043|3043|3156|3156|2818|2818|5880196
1273204800000|2010-05-07 04:00:00|3051|3051|2961|2961|3063|3063|2897|2897|4402668
1273464000000|2010-05-10 04:00:00|3173|3173|3158|3158|3175|3175|3106|3106|2789916
1273550400000|2010-05-11 04:00:00|3063|3063|3083|3083|3153|3153|3058|3058|2012813
1273636800000|2010-05-12 04:00:00|3145|3145|3178|3178|3208|3208|3137|3137|1725764
1273723200000|2010-05-13 04:00:00|3097|3097|3061|3061|3136|3136|3053|3053|1724625
1273809600000|2010-05-14 04:00:00|3029|3029|2992|2992|3030|3030|2933|2933|2656692
1274068800000|2010-05-17 04:00:00|3005|3005|3014|3014|3041|3041|2935|2935|2857143
1274155200000|2010-05-18 04:00:00|3000|3000|2852|2852|3024|3024|2848|2848|5120368
1274241600000|2010-05-19 04:00:00|2879|2879|2882|2882|2900|2900|2820|2820|4090566
1274328000000|2010-05-20 04:00:00|2765|2765|2807|2807|2900|2900|2736|2736|4589087
1274414400000|2010-05-21 04:00:00|2777|2777|2890|2890|2901|2901|2760|2760|5342751
1274673600000|2010-05-24 04:00:00|2837|2837|2802|2802|2868|2868|2801|2801|3721291
1274760000000|2010-05-25 04:00:00|2677|2677|2774|2774|2782|2782|2667|2667|3950668
1274846400000|2010-05-26 04:00:00|2791|2791|2754|2754|2861|2861|2743|2743|4716184
1274932800000|2010-05-27 04:00:00|2849|2849|2893|2893|2896.25|2896.25|2829|2829|3707847
1275019200000|2010-05-28 04:00:00|2886|2886|2826|2826|2888|2888|2807|2807|2732307
1275364800000|2010-06-01 04:00:00|2825|2825|2810|2810|2915|2915|2808|2808|2255223
1275451200000|2010-06-02 04:00:00|2865|2865|2928|2928|2930|2930|2838.5|2838.5|2025968
1275537600000|2010-06-03 04:00:00|2984|2984|2974|2974|2990|2990|2939|2939|2541955
1275624000000|2010-06-04 04:00:00|2922|2922|2796|2796|2941|2941|2778|2778|5094765
1275883200000|2010-06-07 04:00:00|2812|2812|2714|2714|2824|2824|2707|2707|2247251
1275969600000|2010-06-08 04:00:00|2740|2740|2782|2782|2782|2782|2699|2699|4033454
1276056000000|2010-06-09 04:00:00|2821|2821|2773|2773|2866.5|2866.5|2763|2763|2026014
1276142400000|2010-06-10 04:00:00|2929|2929|2918|2918|2941.25|2941.25|2870|2870|2647477
1276228800000|2010-06-11 04:00:00|2932|2932|2944|2944|2970|2970|2910|2910|1852502
1276488000000|2010-06-14 04:00:00|3055|3055|3005|3005|3065|3065|3001|3001|2861639
1276574400000|2010-06-15 04:00:00|3069|3069|3093|3093|3098|3098|3052|3052|3138658
1276660800000|2010-06-16 04:00:00|3043|3043|3057|3057|3084|3084|3030|3030|2484974
1276747200000|2010-06-17 04:00:00|3094|3094|3101|3101|3102|3102|3028|3028|3214631
1276833600000|2010-06-18 04:00:00|3087|3087|3091|3091|3117|3117|3075.5|3075.5|1383503
1277092800000|2010-06-21 04:00:00|3137|3137|3072|3072|3141|3141|3053|3053|1097075
1277179200000|2010-06-22 04:00:00|3077|3077|2992|2992|3099|3099|2980|2980|2990439
1277265600000|2010-06-23 04:00:00|3033|3033|3010|3010|3057.1|3057.1|2972|2972|2854784
1277352000000|2010-06-24 04:00:00|2984|2984|2947|2947|2992|2992|2929|2929|1531800
1277438400000|2010-06-25 04:00:00|2950|2950|2964|2964|2974|2974|2908|2908|1849146
1277697600000|2010-06-28 04:00:00|2930|2930|2931|2931|2962.5|2962.5|2902|2902|2437627
1277784000000|2010-06-29 04:00:00|2833|2833|2775|2775|2834|2834|2749|2749|2773087
1277870400000|2010-06-30 04:00:00|2796|2796|2747|2747|2826|2826|2742|2742|2051772
1277956800000|2010-07-01 04:00:00|2787|2787|2794|2794|2806|2806|2723|2723|3746820
1278043200000|2010-07-02 04:00:00|2849|2849|2808|2808|2862|2862|2773|2773|2679001
1278388800000|2010-07-06 04:00:00|2922|2922|2868|2868|2940|2940|2836|2836|3957080
1278475200000|2010-07-07 04:00:00|2875|2875|2958|2958|2960|2960|2870.5|2870.5|2863566
1278561600000|2010-07-08 04:00:00|2990|2990|3005|3005|3006.5|3006.5|2945|2945|3101580
1278648000000|2010-07-09 04:00:00|2975|2975|3031|3031|3031|3031|2962|2962|2633523
1278907200000|2010-07-12 04:00:00|2970|2970|3029|3029|3038|3038|2966|2966|3378100
1278993600000|2010-07-13 04:00:00|3073|3073|3127|3127|3140|3140|3073|3073|2142229
1279080000000|2010-07-14 04:00:00|3223|3223|3194|3194|3245|3245|3169|3169|9217965
1279166400000|2010-07-15 04:00:00|3183|3183|3159|3159|3191|3191|3116.5|3116.5|4827078
1279252800000|2010-07-16 04:00:00|3123|3123|3092|3092|3127.5|3127.5|3082|3082|4266660
1279512000000|2010-07-19 04:00:00|3107|3107|3136|3136|3140|3140|3077.5|3077.5|3356617
1279598400000|2010-07-20 04:00:00|3047|3047|3093|3093|3096|3096|3038|3038|2694866
1279684800000|2010-07-21 04:00:00|3107|3107|3067|3067|3119|3119|3050|3050|4430329
1279771200000|2010-07-22 04:00:00|3117|3117|3165|3165|3189|3189|3117|3117|2697062
1279857600000|2010-07-23 04:00:00|3142|3142|3211|3211|3211|3211|3125|3125|2716482
1280116800000|2010-07-26 04:00:00|3221|3220|3225|3217|3225|3223|3204|3203|196284
1280203200000|2010-07-27 04:00:00|3219|3216|3193|3185|3221|3220|3177|3176|316658
1280289600000|2010-07-28 04:00:00|3185|3182|3208|3195|3225|3224|3176|3175|763952
1280376000000|2010-07-29 04:00:00|3280|3278|3204|3200|3287|3285|3174|3173|1099404
1280462400000|2010-07-30 04:00:00|3171|3168|3221|3220|3225|3225|3151|3150|548698
1280721600000|2010-08-02 04:00:00|3220|3219|3307|3297|3311|3310|3216|3211|335053
1280808000000|2010-08-03 04:00:00|3316|3315|3304|3303|3319|3318|3275|3274|503865
1280894400000|2010-08-04 04:00:00|3306|3298|3288|3280|3326|3324|3257|3256|327418
1280980800000|2010-08-05 04:00:00|3269|3265|3264|3242|3281|3280|3233|3232|183263
1281067200000|2010-08-06 04:00:00|3214|3214|3206|3206|3261|3261|3173|3173|2413867
1281326400000|2010-08-09 04:00:00|3213|3211|3230|3219|3241|3240|3198|3197|160756
1281412800000|2010-08-10 04:00:00|3158|3158|3116|3104|3158|3158|3080|3079|815054
1281499200000|2010-08-11 04:00:00|2927|2926|2890|2877|2927|2926|2878|2877|875558
1281585600000|2010-08-12 04:00:00|2792|2789|2850|2841|2866|2865|2789|2787|1321135
1281672000000|2010-08-13 04:00:00|2801|2801|2806|2806|2842|2842|2799|2799|4554027
1281931200000|2010-08-16 04:00:00|2806|2804|2839|2805|2844|2843|2789|2784|1032167
1282017600000|2010-08-17 04:00:00|2892|2891|2868|2860|2898|2896|2863|2860|1108613
1282104000000|2010-08-18 04:00:00|2886|2882|2876|2875|2896|2895|2858|2857|248981
1282190400000|2010-08-19 04:00:00|2914|2912|2910|2894|2921|2920|2879|2878|607201
1282276800000|2010-08-20 04:00:00|2812|2800|2822|2800|2838|2838|2800|2800|2608527
1282536000000|2010-08-23 04:00:00|2823|2771|2764|2754|2823|2822|2755|2754|357929
1282622400000|2010-08-24 04:00:00|2670|2670|2648|2637|2670|2670|2624|2623|841853
1282708800000|2010-08-25 04:00:00|2629|2627|2678|2677|2687|2686|2609|2608|651123
1282795200000|2010-08-26 04:00:00|2669|2667|2658|2608|2686|2685|2623|2608|334279
1282881600000|2010-08-27 04:00:00|2637|2623|2637|2605|2637|2637|2516|2516|6118325
1283140800000|2010-08-30 04:00:00|2590|2580|2546|2545|2590|2589|2546|2545|418459
1283227200000|2010-08-31 04:00:00|2484|2482|2480|2473|2536|2535|2465|2464|1071674
1283313600000|2010-09-01 04:00:00|2563|2561|2600|2592|2627|2627|2544|2543|657412
1283400000000|2010-09-02 04:00:00|2648|2646|2655|2645|2666|2665|2624|2623|421704
1283486400000|2010-09-03 04:00:00|2695|2694|2691|2690|2715|2714|2656|2655|502881
1283832000000|2010-09-07 04:00:00|2690|2686|2602|2599|2691|2690|2589|2584|469894
1283918400000|2010-09-08 04:00:00|2603|2584|2616|2612|2624|2623|2577|2576|542492
1284004800000|2010-09-09 04:00:00|2684|2683|2655|2654|2685|2684|2648|2647|302060
1284091200000|2010-09-10 04:00:00|2670|2668|2648|2647|2679|2678|2632|2631|309985
1284350400000|2010-09-13 04:00:00|2647|2646|2761|2756|2762|2761|2647|2644|312893
1284436800000|2010-09-14 04:00:00|2769|2767|2826|2817|2842|2841|2757|2756|747995
1284523200000|2010-09-15 04:00:00|2796|2794|2818|2817|2828|2827|2782|2781|407201
1284609600000|2010-09-16 04:00:00|2809|2808|2841|2840|2841|2840|2799|2798|321982
1284696000000|2010-09-17 04:00:00|2841|2840|2853|2852|2855|2854|2839|2838|136881
1284955200000|2010-09-20 04:00:00|2854|2853|2852|2852|2914|2913|2852|2852|369767
1285041600000|2010-09-21 04:00:00|2962|2960|2926|2919|2962|2960|2897|2896|422036
1285128000000|2010-09-22 04:00:00|2900|2898|2877|2874|2910|2909|2851|2850|662902
1285214400000|2010-09-23 04:00:00|2847|2846|2840|2835|2847|2846|2834|2833|77650
1285300800000|2010-09-24 04:00:00|2942|2884|2942|2884|2942|2942|2884|2884|1833315
1285560000000|2010-09-27 04:00:00|2947|2947|2911|2911|2947|2947|2905|2905|1009730
1285646400000|2010-09-28 04:00:00|2945|2945|2999|2999|3005|3005|2899|2899|1749804
1285732800000|2010-09-29 04:00:00|3037|3035|3050|3049|3086|3085|3022|3021|552176
1285819200000|2010-09-30 04:00:00|3053|3050|2979|2973|3066|3065|2970|2969|699724
1285905600000|2010-10-01 04:00:00|3014|3014|2992|2992|3025|3025|2968|2968|1139543
1286164800000|2010-10-04 04:00:00|3063|3062|2983|2981|3064|3063|2954|2953|578630
1286251200000|2010-10-05 04:00:00|3007|2979|3033|3032|3044|3043|3000|2979|642596
1286337600000|2010-10-06 04:00:00|3010|3009|2970|2966|3014|3013|2950|2949|473975
1286424000000|2010-10-07 04:00:00|2969|2967|2952|2949|2975|2974|2931|2930|397154
1286510400000|2010-10-08 04:00:00|2939|2936|2953|2950|2963|2962|2916|2915|1030686
1286769600000|2010-10-11 04:00:00|2996|2993|2987|2986|3013|3012|2979|2978|247118
1286856000000|2010-10-12 04:00:00|3072|3069|3057|3047|3072|3069|3022|3021|654577
1286942400000|2010-10-13 04:00:00|3208|3205|3217|3210|3285|3284|3204|3201|1204457
1287028800000|2010-10-14 04:00:00|3215|3212|3242|3233|3251|3250|3210|3209|579616
1287115200000|2010-10-15 04:00:00|3284|3199|3281|3199|3290.01|3265|3247|3199|2101273
1287374400000|2010-10-18 04:00:00|3356|3282|3312|3305|3356|3314|3268|3267|501080
1287460800000|2010-10-19 04:00:00|3240|3239|3206|3201|3291|3290|3185|3184|966053
1287547200000|2010-10-20 04:00:00|3236|3200|3269|3268|3284|3283|3232|3200|378978
1287633600000|2010-10-21 04:00:00|3270|3269|3197|3190|3271|3270|3178|3177|842214
1287720000000|2010-10-22 04:00:00|3218|3214|3239|3237|3239|3237|3198|3197|365855
1287979200000|2010-10-25 04:00:00|3237|3312|3303|3298|3335|3334|3237|3289|410927
1288065600000|2010-10-26 04:00:00|3232|3229|3284|3281|3303|3302|3224|3223|531936
1288152000000|2010-10-27 04:00:00|3317|3282|3362|3358|3363|3361|3309|3282|592455
1288238400000|2010-10-28 04:00:00|3399|3396|3324|3323|3399|3397|3301|3300|489391
1288324800000|2010-10-29 04:00:00|3288|3288|3316|3316|3333|3333|3277|3277|1441774
1288584000000|2010-11-01 04:00:00|3352|3351|3329|3326|3363|3362|3307|3306|47117
1288670400000|2010-11-02 04:00:00|3361|3359|3388|3386|3395|3394|3344|3343|42111
1288756800000|2010-11-03 04:00:00|3400|3399|3394|3392|3401|3400|3335|3334|52032
1288843200000|2010-11-04 04:00:00|3449|3445|3480|3476|3485|3484|3440|3439|1472721
1288929600000|2010-11-05 04:00:00|3428|3427|3421|3420|3435|3434|3395|3394|412933
1289192400000|2010-11-08 05:00:00|3342|3340|3348|3335|3363|3362|3329|3328|735481
1289278800000|2010-11-09 05:00:00|3439|3438|3381|3368|3439|3438|3363|3362|471441
1289365200000|2010-11-10 05:00:00|3348|3347|3307|3299|3349|3348|3274|3273|712575
1289451600000|2010-11-11 05:00:00|3196|3195|3227|3223|3242|3241|3180|3179|610342
1289538000000|2010-11-12 05:00:00|3239|3238|3227|3225|3272|3271|3200|3199|347379
1289797200000|2010-11-15 05:00:00|3240|3237|3215|3214|3256|3255|3215|3214|250836
1289883600000|2010-11-16 05:00:00|3249|3246|3188|3187|3256|3255|3156|3155|666483
1289970000000|2010-11-17 05:00:00|3176|3174|3185|3184|3221|3220|3171|3170|449449
1290056400000|2010-11-18 05:00:00|3295|3294|3290|3289|3305|3304|3269|3268|779743
1290142800000|2010-11-19 05:00:00|3359|3356|3475|3469|3475|3469|3358|3356|655695
1290402000000|2010-11-22 05:00:00|3421|3417|3483|3482|3489|3488|3419|3417|746143
1290488400000|2010-11-23 05:00:00|3372|3371|3376|3373|3418|3417|3347|3346|1022616
1290574800000|2010-11-24 05:00:00|3393|3390|3429|3423|3437|3436|3393|3390|636310
1290747600000|2010-11-26 05:00:00|3465|3461|3462|3453|3478|3477|3446|3444|653432
1291006800000|2010-11-29 05:00:00|3342|3339|3328|3322|3362|3361|3266|3265|555118
1291093200000|2010-11-30 05:00:00|3201|3199|3277|3261|3298|3297|3199|3198|1156930
1291179600000|2010-12-01 05:00:00|3373|3369|3445|3440|3457|3456|3369|3367|661428
1291266000000|2010-12-02 05:00:00|3411|3409|3488|3482|3502|3501|3411|3409|442890
1291352400000|2010-12-03 05:00:00|3508|3506|3562|3559|3567|3566|3501|3500|325911
1291611600000|2010-12-06 05:00:00|3536|3535|3533|3514|3548|3547|3489|3488|346720
1291698000000|2010-12-07 05:00:00|3528|3527|3482|3475|3536|3534|3472|3471|393856
1291784400000|2010-12-08 05:00:00|3457|3456|3518|3517|3524|3523|3457|3456|416312
1291870800000|2010-12-09 05:00:00|3710|3707|3776|3771|3799|3797|3708|3707|2256415
1291957200000|2010-12-10 05:00:00|3785|3782|3742|3738|3785|3783|3736|3735|581894
1292216400000|2010-12-13 05:00:00|3737|3734|3734|3732|3759|3758|3713|3712|789062
1292302800000|2010-12-14 05:00:00|3720|3716|3713|3710|3736|3734|3690|3689|416424
1292389200000|2010-12-15 05:00:00|3694|3691|3669|3660|3722|3721|3650|3649|479306
1292475600000|2010-12-16 05:00:00|3704|3702|3717|3707|3719|3718|3680|3679|387381
1292562000000|2010-12-17 05:00:00|3758|3756|3830|3814|3830|3825|3746|3745|421917
1292821200000|2010-12-20 05:00:00|3813|3811|3787|3782|3828|3827|3776|3775|283464
1292907600000|2010-12-21 05:00:00|3817|3815|3801|3791|3819|3818|3776|3775|401415
1292994000000|2010-12-22 05:00:00|3827|3825|3833|3819|3833|3831|3799|3798|179966
1293080400000|2010-12-23 05:00:00|3787|3784|3794|3779|3808|3807|3775|3774|168164
1293426000000|2010-12-27 05:00:00|3822|3817|3849|3840|3849|3848|3790|3789|164199
1293512400000|2010-12-28 05:00:00|3848|3845|3835|3825|3888|3887|3819|3818|244860
1293598800000|2010-12-29 05:00:00|3799|3796|3814|3806|3825|3824|3784|3783|161913
1293685200000|2010-12-30 05:00:00|3865|3862|3843|3834|3879|3878|3837|3834|267011
1293771600000|2010-12-31 05:00:00|3861|3837|3836|3828|3861|3853|3820|3819|169165
1294030800000|2011-01-03 05:00:00|3882|3881|3877|3866|3923|3922|3861|3860|616683
1294117200000|2011-01-04 05:00:00|3837|3833|3737|3735|3847|3846|3718|3717|532692
1294203600000|2011-01-05 05:00:00|3634|3630|3671|3663|3688|3687|3622|3621|710274
1294290000000|2011-01-06 05:00:00|3644|3641|3633|3622|3673|3672|3586|3585|689250
1294376400000|2011-01-07 05:00:00|3644|3640|3633|3627|3645|3643|3575|3574|300388
1294635600000|2011-01-10 05:00:00|3519|3517|3588|3585|3591|3590|3515|3514|656887
1294722000000|2011-01-11 05:00:00|3675|3672|3678|3664|3697|3696|3653|3652|537115
1294808400000|2011-01-12 05:00:00|3743|3740|3760|3738|3760|3755|3723|3722|308000
1294894800000|2011-01-13 05:00:00|3734|3731|3735|3715|3767|3766|3717|3715|247509
1294981200000|2011-01-14 05:00:00|3867|3865|4083|4081|4109|4108|3865|3863|2494403
1295326800000|2011-01-18 05:00:00|4038|4035|4013|4008|4060|4059|3988|3987|946514
1295413200000|2011-01-19 05:00:00|3938|3935|3719|3709|3944|3942|3696|3695|2903768
1295499600000|2011-01-20 05:00:00|3687|3686|3860|3857|3868|3868|3677|3676|1332954
1295586000000|2011-01-21 05:00:00|3905|3903|3900|3899|3936|3935|3883|3882|608470
1295845200000|2011-01-24 05:00:00|3844|3842|3988|3968|3988|3981|3844|3842|807028
1295931600000|2011-01-25 05:00:00|4019|4016|4123|4091|4124|4123|4013|4012|1765771
1296018000000|2011-01-26 05:00:00|4140|4137|4189|4185|4230|4229|4107|4106|1230420
1296104400000|2011-01-27 05:00:00|4219|4216|4290|4288|4308|4307|4213|4211|976665
1296190800000|2011-01-28 05:00:00|4254|4250|4214|4207|4262|4261|4119|4117|1093577
1296450000000|2011-01-31 05:00:00|4184|4180|4203|4202|4239|4238|4142|4139|863326
1296536400000|2011-02-01 05:00:00|4307|4304|4399|4393|4466|4465|4300|4299|1752660
1296622800000|2011-02-02 05:00:00|4344|4343|4355|4354|4413|4412|4324|4322|872117
1296709200000|2011-02-03 05:00:00|4317|4313|4307|4306|4336|4335|4245|4243|906609
1296795600000|2011-02-04 05:00:00|4283|4281|4344|4341|4369|4368|4280|4279|455082
1297054800000|2011-02-07 05:00:00|4391|4386|4384|4380|4431|4430|4359|4358|480158
1297141200000|2011-02-08 05:00:00|4368|4365|4334|4331|4368|4365|4320|4317|520346
1297227600000|2011-02-09 05:00:00|4308|4304|4305|4304|4346|4345|4304|4303|639928
1297314000000|2011-02-10 05:00:00|4212|4209|4292|4288|4304|4303|4209|4208|548570
1297400400000|2011-02-11 05:00:00|4315|4312|4358|4354|4363|4362|4297|4295|405916
1297659600000|2011-02-14 05:00:00|4336|4333|4433|4431|4435|4434|4332|4330|599985
1297746000000|2011-02-15 05:00:00|4372|4368|4354|4350|4385|4383|4320|4318|529616
1297832400000|2011-02-16 05:00:00|4400|4395|4459|4456|4462|4461|4397|4393|375371
1297918800000|2011-02-17 05:00:00|4414|4413|4482|4479|4492|4491|4409|4408|376650
1298005200000|2011-02-18 05:00:00|4434|4430|4507|4505|4537|4535|4434|4430|503063
1298350800000|2011-02-22 05:00:00|4342|4339|4342|4341|4454|4454|4340|4337|3925563
1298437200000|2011-02-23 05:00:00|4345|4343|4290|4288|4359|4358|4241|4240|3102580
1298523600000|2011-02-24 05:00:00|4276|4273|4313|4312|4337|4335|4252|4250|2700980
1298610000000|2011-02-25 05:00:00|4329|4324|4352|4349|4370|4369|4316|4315|1881790
1298869200000|2011-02-28 05:00:00|4407|4403|4363|4360|4431|4430|4319|4317|555910
1298955600000|2011-03-01 05:00:00|4420|4418|4329|4327|4425|4424|4313|4312|578631
1299042000000|2011-03-02 05:00:00|4347|4344|4423|4420|4445|4445|4344|4342|586821
1299128400000|2011-03-03 05:00:00|4569|4566|4586|4582|4592|4591|4543|4541|611575
1299214800000|2011-03-04 05:00:00|4560|4556|4553|4552|4565|4564|4523|4522|447762
1299474000000|2011-03-07 05:00:00|4510|4508|4378|4376|4529|4527|4349|4348|660857
1299560400000|2011-03-08 05:00:00|4371|4367|4365|4362|4438|4436|4323|4321|595643
1299646800000|2011-03-09 05:00:00|4384|4383|4330|4327|4388|4383|4296|4294|723336
1299733200000|2011-03-10 05:00:00|4124|4120|4083|4081|4128|4127|4073|4072|959625
1299819600000|2011-03-11 05:00:00|4019|4015|4126|4123|4148|4147|4019|4015|962979
1300075200000|2011-03-14 04:00:00|4158|4156|4159|4156|4187|4186|4123|4121|628434
1300161600000|2011-03-15 04:00:00|3959|3956|4077|4072|4093|4092|3948|3947|710151
1300248000000|2011-03-16 04:00:00|4028|4026|3926|3924|4076|4075|3901|3900|861404
1300334400000|2011-03-17 04:00:00|4065|4063|4107|4102|4130|4128|4037|4036|806599
1300420800000|2011-03-18 04:00:00|4181|4177|4088|4086|4182|4181|4067|4066|535682
1300680000000|2011-03-21 04:00:00|4212|4210|4204|4201|4214|4213|4174|4173|453535
1300766400000|2011-03-22 04:00:00|4208|4207|4177|4175|4210|4209|4139|4138|398543
1300852800000|2011-03-23 04:00:00|4220|4218|4283|4280|4299|4298|4198|4197|524463
1300939200000|2011-03-24 04:00:00|4319|4317|4308|4306|4359|4358|4289|4288|879056
1301025600000|2011-03-25 04:00:00|4300|4297|4305|4303|4367|4366|4286|4285|461922
1301284800000|2011-03-28 04:00:00|4334|4330|4339|4335|4373|4372|4328|4327|294168
1301371200000|2011-03-29 04:00:00|4288|4288|4350|4349|4365|4364|4275|4274|409061
1301457600000|2011-03-30 04:00:00|4457|4454|4435|4434|4468|4466|4418|4417|627407
1301544000000|2011-03-31 04:00:00|4454|4452|4452|4447|4474|4472|4406|4405|849859
1301630400000|2011-04-01 04:00:00|4417|4416|4432|4429|4457|4456|4395|4394|445634
1301889600000|2011-04-04 04:00:00|4452|4450|4418|4417|4455|4453|4386|4385|489888
1301976000000|2011-04-05 04:00:00|4430|4428|4445|4442|4480|4479|4423|4422|431475
1302062400000|2011-04-06 04:00:00|4409|4405|4386|4382|4417|4414|4363|4362|601774
1302148800000|2011-04-07 04:00:00|4305|4302|4284|4279|4325|4324|4250|4249|867100
1302235200000|2011-04-08 04:00:00|4318|4316|4235|4232|4320|4316|4203|4202|651058
1302494400000|2011-04-11 04:00:00|4288|4287|4290|4289|4315|4315|4254|4252|1005758
1302580800000|2011-04-12 04:00:00|4277|4275|4241|4239|4288|4286|4212|4211|643650
1302667200000|2011-04-13 04:00:00|4212|4210|3963|3961|4222|4220|3919|3918|3513697
1302753600000|2011-04-14 04:00:00|3992|3990|3977|3976|4017|4016|3937|3936|2564746
1302840000000|2011-04-15 04:00:00|4041|4040|4008|4004|4043|4040|3982|3981|950894
1303099200000|2011-04-18 04:00:00|3875|3873|3872|3871|3915|3913|3830|3828|1112332
1303185600000|2011-04-19 04:00:00|3864|3861|3829|3827|3875|3874|3802|3801|1265929
1303272000000|2011-04-20 04:00:00|4104|4103|4170|4168|4174|4173|4076|4074|1218412
1303358400000|2011-04-21 04:00:00|4114|4110|4079|4077|4115|4113|4030|4028|780540
1303704000000|2011-04-25 04:00:00|4074|4067|4100|4100|4125|4124|4069|4067|732931
1303790400000|2011-04-26 04:00:00|4092|4091|4166|4164|4173|4172|4077|4076|902650
1303876800000|2011-04-27 04:00:00|4176|4173|4197|4194|4208|4207|4118|4116|610947
1303963200000|2011-04-28 04:00:00|4216|4214|4143|4142|4235|4234|4088|4087|1028586
1304049600000|2011-04-29 04:00:00|4165|4164|4177|4176|4183|4182|4131|4130|452555
1304308800000|2011-05-02 04:00:00|4199|4198|4103|4100|4199|4198|4087|4086|755171
1304395200000|2011-05-03 04:00:00|4159|4156|4159|4157|4174|4173|4113|4112|699404
1304481600000|2011-05-04 04:00:00|4255|4253|4163|4160|4259|4257|4125|4124|994981
1304568000000|2011-05-05 04:00:00|4132|4128|4112|4111|4150|4149|4075|4074|753299
1304654400000|2011-05-06 04:00:00|4103|4100|4031|4029|4127|4126|4009|4008|742865
1304913600000|2011-05-09 04:00:00|4081|4080|4123|4121|4134|4133|4070|4069|723773
1305000000000|2011-05-10 04:00:00|4154|4150|4173|4171|4187|4186|4137|4136|531870
1305086400000|2011-05-11 04:00:00|4005|4004|3953|3952|4020|4019|3915|3914|1015854
1305172800000|2011-05-12 04:00:00|4000|3998|4056|4053|4081|4080|3965|3964|753994
1305259200000|2011-05-13 04:00:00|3999|3996|3963|3962|4006|4003|3929|3928|554713
1305518400000|2011-05-16 04:00:00|4016|4015|3989|3988|4065|4064|3975|3974|736091
1305604800000|2011-05-17 04:00:00|3929|3926|3964|3963|3966|3964|3916|3915|850772
1305691200000|2011-05-18 04:00:00|3982|3980|4036|4035|4056|4055|3975|3973|611122
1305777600000|2011-05-19 04:00:00|3991|3987|4017|4017|4032|4031|3970|3969|681911
1305864000000|2011-05-20 04:00:00|3999|3995|3956|3953|4001|3999|3931|3930|834972
1306123200000|2011-05-23 04:00:00|3821|3820|3774|3771|3848|3847|3766|3765|1246025
1306209600000|2011-05-24 04:00:00|3822|3821|3791|3790|3825|3824|3757|3756|983605
1306296000000|2011-05-25 04:00:00|3764|3761|3806|3805|3821|3820|3762|3760|418782
1306382400000|2011-05-26 04:00:00|3793|3790|3784|3782|3802|3801|3739|3737|669127
1306468800000|2011-05-27 04:00:00|3808|3806|3809|3807|3832|3831|3796|3795|451868
1306814400000|2011-05-31 04:00:00|3908|3905|3904|3901|3910|3908|3856|3855|442742
1306900800000|2011-06-01 04:00:00|3879|3876|3821|3819|3907|3905|3817|3816|482471
1306987200000|2011-06-02 04:00:00|3839|3836|3841|3840|3868|3866|3804|3802|389842
1307073600000|2011-06-03 04:00:00|3843|3839|3824|3823|3857|3856|3802|3801|404930
1307332800000|2011-06-06 04:00:00|3828|3824|3795|3794|3837|3835|3793|3792|315386
1307419200000|2011-06-07 04:00:00|3865|3864|3867|3866|3903|3902|3845|3844|545209
1307505600000|2011-06-08 04:00:00|3810|3808|3768|3764|3826|3824|3744|3743|647723
1307592000000|2011-06-09 04:00:00|3752|3749|3790|3789|3826|3824|3740|3738|301745
1307678400000|2011-06-10 04:00:00|3746|3742|3658|3653|3749|3746|3640|3639|771044
1307937600000|2011-06-13 04:00:00|3673|3669|3652|3652|3693|3692|3639|3637|388344
1308024000000|2011-06-14 04:00:00|3776|3774|3772|3769|3798|3797|3763|3762|682969
1308110400000|2011-06-15 04:00:00|3646|3644|3615|3614|3686|3684|3596|3595|541221
1308196800000|2011-06-16 04:00:00|3576|3574|3538|3537|3584|3583|3508|3507|933544
1308283200000|2011-06-17 04:00:00|3583|3580|3541|3537|3583|3580|3520|3519|502653
1308542400000|2011-06-20 04:00:00|3482|3479|3507|3506|3519|3518|3479|3478|405515
1308628800000|2011-06-21 04:00:00|3530|3527|3559|3558|3577|3576|3515|3515|502494
1308715200000|2011-06-22 04:00:00|3516|3514|3531|3530|3572|3571|3512|3510|362792
1308801600000|2011-06-23 04:00:00|3451|3449|3555|3554|3557|3556|3426|3425|522560
1308888000000|2011-06-24 04:00:00|3533|3530|3500|3499|3545|3544|3476|3475|517992
1309147200000|2011-06-27 04:00:00|3581|3577|3631|3626|3643|3642|3556|3555|614778
1309233600000|2011-06-28 04:00:00|3571|3570|3630|3628|3642|3641|3568|3567|517439
1309320000000|2011-06-29 04:00:00|3662|3660|3663|3660|3690|3689|3613|3612|936727
1309406400000|2011-06-30 04:00:00|3680|3675|3696|3692|3718|3717|3673|3672|920041
1309492800000|2011-07-01 04:00:00|3722|3720|3794|3789|3799|3798|3697|3696|460825
1309752000000|2011-07-04 04:00:00|||||||||55300
1309838400000|2011-07-05 04:00:00|3791|3787|3775|3774|3806|3805|3763|3762|422089
1309924800000|2011-07-06 04:00:00|3703|3702|3696|3694|3720|3719|3670|3669|507809
1310011200000|2011-07-07 04:00:00|3807|3805|3867|3861|3879|3878|3798|3797|626962
1310097600000|2011-07-08 04:00:00|3800|3799|3747|3742|3811|3809|3725|3724|490513
1310356800000|2011-07-11 04:00:00|3705|3703|3696|3693|3753|3752|3680|3679|744817
1310443200000|2011-07-12 04:00:00|3620|3616|3492|3488|3633|3632|3481|3480|1623667
1310529600000|2011-07-13 04:00:00|3423|3420|3469|3468|3545|3544|3403|3400|1848691
1310616000000|2011-07-14 04:00:00|3470|3469|3395|3391|3500|3498|3380|3379|1299490
1310702400000|2011-07-15 04:00:00|3438|3435|3432|3428|3440|3438|3383|3382|882794
1310961600000|2011-07-18 04:00:00|3395|3394|3424|3421|3424|3422|3374|3373|1042046
1311048000000|2011-07-19 04:00:00|3503|3501|3551|3550|3567|3566|3502|3501|685995
1311134400000|2011-07-20 04:00:00|3586|3583|3564|3560|3586|3583|3535|3534|468668
1311220800000|2011-07-21 04:00:00|3676|3673|3707|3703|3709|3708|3640|3639|870352
1311307200000|2011-07-22 04:00:00|3710|3707|3779|3775|3792|3791|3680|3679|724079
1311566400000|2011-07-25 04:00:00|3714|3712|3744|3742|3767|3766|3706|3705|581117
1311652800000|2011-07-26 04:00:00|3757|3754|3779|3776|3809|3808|3744|3743|535716
1311739200000|2011-07-27 04:00:00|3743|3740|3726|3725|3743|3741|3657|3656|1199506
1311825600000|2011-07-28 04:00:00|3572|3571|3573|3572|3633|3631|3546|3545|684442
1311912000000|2011-07-29 04:00:00|3611|3608|3571|3564|3623|3622|3564|3562|655439
1312171200000|2011-08-01 04:00:00|3615|3612|3518|3515|3632|3629|3477|3476|735786
1312257600000|2011-08-02 04:00:00|3505|3503|3437|3436|3540|3540|3436|3435|620086
1312344000000|2011-08-03 04:00:00|3503|3502|3499|3496|3523|3521|3429|3429|828907
1312430400000|2011-08-04 04:00:00|3286|3285|3321|3320|3357|3356|3268|3267|1720152
1312516800000|2011-08-05 04:00:00|3458|3457|3344|3340|3468|3467|3219|3218|1269393
1312776000000|2011-08-08 04:00:00|3093|3091|3112|3112|3215|3214|3066|3064|1403221
1312862400000|2011-08-09 04:00:00|3312|3310|3357|3356|3359|3358|3156|3155|1431428
1312948800000|2011-08-10 04:00:00|3216|3212|3250|3249|3369|3367|3172|3171|1736839
1313035200000|2011-08-11 04:00:00|3353|3352|3483|3482|3526|3525|3325|3321|1083456
1313121600000|2011-08-12 04:00:00|3574|3573|3548|3545|3596|3594|3480|3478|1044446
1313380800000|2011-08-15 04:00:00|3567|3562|3580|3577|3596|3594|3535|3534|536288
1313467200000|2011-08-16 04:00:00|3521|3513|3505|3503|3589|3587|3468|3466|958557
1313553600000|2011-08-17 04:00:00|3488|3486|3499|3498|3556|3555|3457|3455|690605
1313640000000|2011-08-18 04:00:00|3324|3323|3306|3304|3338|3334|3233|3231|939368
1313726400000|2011-08-19 04:00:00|3305|3305|3291|3286|3413|3409|3277|3274|675078
1313985600000|2011-08-22 04:00:00|3375|3371|3299|3294|3375|3371|3288|3285|433910
1314072000000|2011-08-23 04:00:00|3375|3371|3464|3463|3466|3465|3338|3336|666485
1314158400000|2011-08-24 04:00:00|3492|3491|3453|3452|3517|3515|3415|3413|764242
1314244800000|2011-08-25 04:00:00|3399|3398|3302|3301|3429|3425|3290|3289|941966
1314331200000|2011-08-26 04:00:00|3305|3299|3453|3450|3459|3458|3278|3275|813002
1314590400000|2011-08-29 04:00:00|3537|3536|3580|3578|3589|3588|3530|3529|400130
1314676800000|2011-08-30 04:00:00|3474|3468|3496|3494|3550|3549|3466|3465|716901
1314763200000|2011-08-31 04:00:00|3540|3538|3528|3527|3571|3570|3497|3495|759667
1314849600000|2011-09-01 04:00:00|3520|3518|3463|3460|3536|3534|3455|3453|509973
1314936000000|2011-09-02 04:00:00|3373|3372|3393|3392|3432|3430|3366|3365|555500
1315281600000|2011-09-06 04:00:00|3210|3209|3348|3345|3362|3360|3210|3209|704914
1315368000000|2011-09-07 04:00:00|3403|3401|3463|3462|3483|3481|3401|3398|628473
1315454400000|2011-09-08 04:00:00|3408|3401|3417|3416|3486|3484|3389|3388|650087
1315540800000|2011-09-09 04:00:00|3400|3399|3411|3410|3439|3438|3360|3359|722150
1315800000000|2011-09-12 04:00:00|3403|3400|3497|3496|3500|3499|3400|3398|631496
1315886400000|2011-09-13 04:00:00|3499|3495|3568|3567|3586|3585|3478|3476|904070
1315972800000|2011-09-14 04:00:00|3536|3535|3652|3651|3696|3694|3513|3511|1152996
1316059200000|2011-09-15 04:00:00|3671|3668|3638|3637|3694|3693|3614|3612|707424
1316145600000|2011-09-16 04:00:00|3628|3624|3662|3660|3682|3680|3625|3624|991234
1316404800000|2011-09-19 04:00:00|3599|3596|3603|3602|3655|3653|3582|3579|1901251
1316491200000|2011-09-20 04:00:00|3552|3552|3565|3564|3626|3624|3542|3540|883438
1316577600000|2011-09-21 04:00:00|3629|3627|3577|3574|3756|3754|3575|3574|1043215
1316664000000|2011-09-22 04:00:00|3492|3490|3472|3466|3535|3533|3415|3414|1155982
1316750400000|2011-09-23 04:00:00|3417|3415|3518|3517|3533|3531|3414|3411|789952
1317009600000|2011-09-26 04:00:00|3574|3570|3616|3615|3622|3621|3505|3503|579073
1317096000000|2011-09-27 04:00:00|3717|3715|3715|3710|3778|3777|3683|3682|660751
1317182400000|2011-09-28 04:00:00|3678|3675|3599|3598|3692|3691|3593|3592|697728
1317268800000|2011-09-29 04:00:00|3653|3649|3609|3604|3660|3659|3520|3518|610043
1317355200000|2011-09-30 04:00:00|3491|3487|3454|3453|3533|3532|3451|3450|707061
1317614400000|2011-10-03 04:00:00|3373|3369|3352|3344|3466|3464|3349|3344|834849
1317700800000|2011-10-04 04:00:00|3315|3312|3511|3510|3512|3510|3305|3304|923285
1317787200000|2011-10-05 04:00:00|3463|3459|3497|3492|3523|3522|3430|3429|940734
1317873600000|2011-10-06 04:00:00|3463|3458|3557|3556|3562|3560|3458|3454|565201
1317960000000|2011-10-07 04:00:00|3633|3631|3634|3633|3689|3688|3594|3593|999994
1318219200000|2011-10-10 04:00:00|3697|3694|3702|3698|3761|3760|3661|3659|1268976
1318305600000|2011-10-11 04:00:00|3598|3596|3616|3613|3642|3641|3562|3561|1194518
1318392000000|2011-10-12 04:00:00|3805|3804|3875|3874|3995|3993|3780|3779|2101100
1318478400000|2011-10-13 04:00:00|3886|3881|4007|4006|4030|4028|3874|3873|1126315
1318564800000|2011-10-14 04:00:00|3995|3994|4032|4031|4036|4032|3961|3960|955174
1318824000000|2011-10-17 04:00:00|3945|3943|3968|3965|3996|3994|3907|3906|941101
1318910400000|2011-10-18 04:00:00|3974|3972|4027|4026|4040|4039|3934|3933|739832
1318996800000|2011-10-19 04:00:00|3970|3966|3947|3943|4029|4028|3934|3933|633423
1319083200000|2011-10-20 04:00:00|4004|3999|3943|3940|4004|4001|3917|3916|1874314
1319169600000|2011-10-21 04:00:00|3985|3981|4050|4048|4059|4058|3983|3981|834142
1319428800000|2011-10-24 04:00:00|4031|4028|4134|4128|4134|4133|4031|4028|529379
1319515200000|2011-10-25 04:00:00|4121|4119|4097|4093|4158|4157|4079|4076|625235
1319601600000|2011-10-26 04:00:00|4163|4161|4107|4104|4177|4175|4028|4027|632661
1319688000000|2011-10-27 04:00:00|4219|4215|4351|4350|4389|4387|4215|4213|1121582
1319774400000|2011-10-28 04:00:00|4265|4263|4354|4351|4359|4358|4263|4259|771038
1320033600000|2011-10-31 04:00:00|4227|4225|4195|4191|4257|4255|4194|4191|1137535
1320120000000|2011-11-01 04:00:00|4010|4009|4071|4064|4124|4123|4000|3996|1313735
1320206400000|2011-11-02 04:00:00|4058|4057|4048|4044|4092|4091|4030|4028|623676
1320292800000|2011-11-03 04:00:00|4115|4112|4218|4215|4250|4250|4057|4056|742464
1320379200000|2011-11-04 04:00:00|4178|4175|4240|4234|4257|4256|4167|4165|474522
1320642000000|2011-11-07 05:00:00|4167|4163|4167|4167|4167|4167|4159|4159|106226
1320728400000|2011-11-08 05:00:00|4322|4316|4302|4297|4325|4322|4241|4240|737573
1320814800000|2011-11-09 05:00:00|4095|4092|4010|4007|4109|4106|4005|4004|784608
1320901200000|2011-11-10 05:00:00|4067|4063|4057|4055|4089|4087|3994|3993|609872
1320987600000|2011-11-11 05:00:00|4067|4063|4160|4155|4191|4190|4053|4052|608099
1321246800000|2011-11-14 05:00:00|4099|4096|4017|4014|4108|4106|3996|3994|721696
1321333200000|2011-11-15 05:00:00|4002|3999|4046|4045|4081|4080|3983|3981|434915
1321419600000|2011-11-16 05:00:00|3985|3980|3954|3950|4023|4021|3946|3945|609629
1321506000000|2011-11-17 05:00:00|3930|3926|3842|3836|3930|3927|3799|3798|639968
1321592400000|2011-11-18 05:00:00|3908|3906|3810|3806|3913|3909|3799|3798|401433
1321851600000|2011-11-21 05:00:00|3757|3753|3805|3804|3834|3833|3714|3713|746764
1321938000000|2011-11-22 05:00:00|3787|3783|3710|3705|3816|3814|3701|3700|573410
1322024400000|2011-11-23 05:00:00|3714|3711|3674|3670|3714|3712|3650|3648|699268
1322197200000|2011-11-25 05:00:00|3622|3618|3621|3620|3691|3690|3620|3618|227196
1322456400000|2011-11-28 05:00:00|3758|3754|3751|3750|3777|3775|3725|3724|511776
1322542800000|2011-11-29 05:00:00|3732|3728|3722|3719|3755|3754|3703|3702|399642
1322629200000|2011-11-30 05:00:00|3837|3836|3953|3951|3958|3957|3824|3823|1002804
1322715600000|2011-12-01 05:00:00|3913|3912|3947|3946|3952|3950|3908|3905|509955
1322802000000|2011-12-02 05:00:00|3990|3987|4066|4062|4087|4085|3989|3984|1040392
1323061200000|2011-12-05 05:00:00|4115|4114|4135|4134|4182|4181|4106|4104|1001747
1323147600000|2011-12-06 05:00:00|4098|4097|4165|4162|4189|4188|4090|4088|771691
1323234000000|2011-12-07 05:00:00|4146|4142|4202|4199|4215|4214|4119|4118|582175
1323320400000|2011-12-08 05:00:00|4145|4143|4109|4105|4185|4185|4096|4095|638859
1323406800000|2011-12-09 05:00:00|4075|4074|4163|4158|4197|4195|4061|4060|646138
1323666000000|2011-12-12 05:00:00|4064|4061|4009|4007|4067|4065|3980|3980|425785
1323752400000|2011-12-13 05:00:00|3985|3983|3912|3911|4026|4025|3893|3892|545493
1323838800000|2011-12-14 05:00:00|3926|3923|3908|3903|3930|3928|3879|3877|434769
1323925200000|2011-12-15 05:00:00|4028|4027|3926|3923|4030|4028|3894|3893|569081
1324011600000|2011-12-16 05:00:00|3932|3928|3936|3933|3981|3979|3920|3919|522043
1324270800000|2011-12-19 05:00:00|3962|3961|3906|3905|3980|3977|3901|3900|447299
1324357200000|2011-12-20 05:00:00|4053|4048|4125|4123|4136|4135|4049|4045|569089
1324443600000|2011-12-21 05:00:00|4055|4053|4077|4076|4096|4095|4018|4017|542768
1324530000000|2011-12-22 05:00:00|4079|4077|4118|4116|4139|4137|4076|4074|329590
1324616400000|2011-12-23 05:00:00|4126|4120|4145|4142|4160|4159|4120|4119|230151
1324962000000|2011-12-27 05:00:00|4182|4176|4161|4158|4200|4198|4158|4157|236372
1325048400000|2011-12-28 05:00:00|4185|4181|4147|4141|4185|4183|4139|4138|589124
1325134800000|2011-12-29 05:00:00|4195|4190|4227|4226|4231|4230|4162|4161|334803
1325221200000|2011-12-30 05:00:00|4201|4199|4181|4179|4233|4232|4180|4179|194260
1325566800000|2012-01-03 05:00:00|4297|4295|4222|4218|4302|4300|4206|4205|460918
1325653200000|2012-01-04 05:00:00|4171|4167|4165|4161|4183|4182|4132|4131|365511
1325739600000|2012-01-05 05:00:00|4089|4086|4120|4115|4156|4155|4066|4065|755816
1325826000000|2012-01-06 05:00:00|4086|4083|4093|4086|4120|4119|4057|4056|691222
1326085200000|2012-01-09 05:00:00|4122|4119|4126|4122|4170|4169|4112|4111|476957
1326171600000|2012-01-10 05:00:00|4162|4156|4154|4149|4169|4168|4128|4127|600779
1326258000000|2012-01-11 05:00:00|4159|4158|4186|4181|4199|4197|4132|4131|525321
1326344400000|2012-01-12 05:00:00|4179|4176|4177|4172|4197|4196|4136|4135|383212
1326430800000|2012-01-13 05:00:00|4138|4134|4136|4127|4140|4139|4070|4068|571906
1326776400000|2012-01-17 05:00:00|4270|4267|4259|4255|4319|4318|4226|4225|582411
1326862800000|2012-01-18 05:00:00|4349|4346|4225|4218|4353|4351|4122|4121|1407508
1326949200000|2012-01-19 05:00:00|4257|4254|4242|4238|4257|4254|4206|4205|641186
1327035600000|2012-01-20 05:00:00|4244|4243|4321|4317|4328|4327|4232|4231|940995
1327294800000|2012-01-23 05:00:00|4359|4356|4383|4382|4393|4392|4344|4342|587350
1327381200000|2012-01-24 05:00:00|4346|4344|4352|4350|4385|4384|4326|4325|670523
1327467600000|2012-01-25 05:00:00|4311|4309|4327|4323|4329|4329|4269|4268|650071
1327554000000|2012-01-26 05:00:00|4343|4339|4298|4294|4392|4391|4281|4280|706957
1327640400000|2012-01-27 05:00:00|4320|4319|4315|4309|4355|4354|4273|4272|704118
1327899600000|2012-01-30 05:00:00|4307|4305|4295|4290|4307|4305|4262|4261|456719
1327986000000|2012-01-31 05:00:00|4336|4333|4300|4298|4345|4341|4273|4272|448382
1328072400000|2012-02-01 05:00:00|4420|4416|4413|4408|4446|4445|4405|4403|682378
1328158800000|2012-02-02 05:00:00|4444|4441|4446|4442|4473|4472|4421|4420|476999
1328245200000|2012-02-03 05:00:00|4503|4500|4553|4552|4555|4554|4485|4484|528362
1328504400000|2012-02-06 05:00:00|4529|4527|4494|4493|4530|4528|4468|4467|507406
1328590800000|2012-02-07 05:00:00|4509|4505|4516|4514|4521|4520|4475|4474|420751
1328677200000|2012-02-08 05:00:00|4523|4522|4533|4529|4559|4558|4493|4492|423841
1328763600000|2012-02-09 05:00:00|4556|4552|4549|4543|4558|4554|4513|4512|458793
1328850000000|2012-02-10 05:00:00|4569|4568|4528|4526|4569|4568|4507|4506|812850
1329109200000|2012-02-13 05:00:00|4521|4520|4505|4499|4539|4536|4463|4462|669505
1329195600000|2012-02-14 05:00:00|4524|4522|4564|4560|4565|4564|4502|4501|1280068
1329282000000|2012-02-15 05:00:00|4583|4581|4543|4539|4598|4597|4535|4534|724799
1329368400000|2012-02-16 05:00:00|4556|4553|4668|4664|4682|4681|4551|4550|656125
1329454800000|2012-02-17 05:00:00|4717|4716|4670|4664|4721|4720|4630|4629|625314
1329800400000|2012-02-21 05:00:00|4685|4684|4621|4620|4686|4684|4600|4599|604283
1329886800000|2012-02-22 05:00:00|4611|4607|4597|4590|4616|4615|4572|4571|635682
1329973200000|2012-02-23 05:00:00|4649|4646|4626|4625|4649|4646|4588|4586|677396
1330059600000|2012-02-24 05:00:00|4644|4642|4633|4629|4678|4677|4622|4621|372506
1330318800000|2012-02-27 05:00:00|4559|4558|4607|4603|4628|4627|4548|4545|602723
1330405200000|2012-02-28 05:00:00|4664|4658|4774|4771|4777|4776|4662|4658|885906
1330491600000|2012-02-29 05:00:00|4697|4695|4553|4551|4709|4708|4547|4546|957219
1330578000000|2012-03-01 05:00:00|4547|4545|4539|4534|4576|4575|4527|4526|620095
1330664400000|2012-03-02 05:00:00|4543|4539|4521|4520|4546|4545|4503|4502|504231
1330923600000|2012-03-05 05:00:00|4519|4515|4504|4502|4519|4518|4460|4459|698205
1331010000000|2012-03-06 05:00:00|4410|4408|4477|4472|4487|4486|4409|4407|1131242
1331096400000|2012-03-07 05:00:00|4499|4495|4569|4565|4582|4581|4493|4491|556207
1331182800000|2012-03-08 05:00:00|4596|4592|4635|4630|4656|4655|4569|4567|529384
1331269200000|2012-03-09 05:00:00|4639|4635|4670|4668|4688|4686|4622|4621|470817
1331524800000|2012-03-12 04:00:00|4655|4652|4654|4650|4672|4671|4629|4628|330840
1331611200000|2012-03-13 04:00:00|4680|4676|4763|4758|4767|4766|4679|4676|526838
1331697600000|2012-03-14 04:00:00|4718|4713|4732|4728|4774|4773|4708|4707|468255
1331784000000|2012-03-15 04:00:00|4755|4751|4816|4810|4820|4819|4746|4745|653035
1331870400000|2012-03-16 04:00:00|4812|4809|4808|4805|4840|4839|4794|4793|355749
1332129600000|2012-03-19 04:00:00|4832|4827|4836|4833|4869|4868|4803|4802|417017
1332216000000|2012-03-20 04:00:00|4783|4781|4857|4851|4873|4872|4772|4771|711908
1332302400000|2012-03-21 04:00:00|4889|4886|4845|4843|4909|4908|4836|4835|1623959
1332388800000|2012-03-22 04:00:00|4760|4758|4781|4775|4800|4799|4745|4744|610821
1332475200000|2012-03-23 04:00:00|4754|4749|4780|4779|4798|4797|4745|4743|333570
1332734400000|2012-03-26 04:00:00|4854|4850|4896|4894|4900|4899|4841|4840|1138269
1332820800000|2012-03-27 04:00:00|4910|4906|4902|4899|4924|4923|4883|4882|910236
1332907200000|2012-03-28 04:00:00|4961|4960|4891|4888|4963|4962|4848|4847|1610994
1332993600000|2012-03-29 04:00:00|4884|4882|4964|4962|4969|4968|4867|4866|1546734
1333080000000|2012-03-30 04:00:00|5013|5009|5016|5010|5032|5031|4950|4948|1433565
1333339200000|2012-04-02 04:00:00|5032|5027|5076|5075|5097|5096|5007|5004|650196
1333425600000|2012-04-03 04:00:00|5060|5054|4997|4994|5077|5076|4974|4973|540051
1333512000000|2012-04-04 04:00:00|4888|4887|4818|4816|4903|4901|4770|4769|865887
1333598400000|2012-04-05 04:00:00|4797|4793|4800|4799|4825|4824|4788|4783|485058
1333944000000|2012-04-09 04:00:00|4775|4750|4809|4805|4833|4832|4738|4729|327586
1334030400000|2012-04-10 04:00:00|4793|4787|4720|4716|4825|4823|4706|4705|418524
1334116800000|2012-04-11 04:00:00|4729|4725|4712|4708|4773|4772|4707|4706|585488
1334203200000|2012-04-12 04:00:00|4796|4794|4893|4890|4958|4957|4792|4791|1099841
1334289600000|2012-04-13 04:00:00|4892|4892|4873|4867|4898|4897|4836|4835|665242
1334548800000|2012-04-16 04:00:00|4890|4887|4937|4934|4962|4961|4868|4866|702743
1334635200000|2012-04-17 04:00:00|4968|4964|4944|4938|5017|5016|4936|4935|645540
1334721600000|2012-04-18 04:00:00|4784|4780|4931|4929|4956|4955|4775|4774|1306515
1334808000000|2012-04-19 04:00:00|5075|5074|5007|5005|5135|5134|4957|4956|821558
1334894400000|2012-04-20 04:00:00|5008|5006|4960|4956|5057|5055|4951|4950|946455
1335153600000|2012-04-23 04:00:00|4881|4877|4818|4814|4884|4878|4797|4796|1093430
1335240000000|2012-04-24 04:00:00|4895|4893|4836|4830|4901|4895|4791|4790|694296
1335326400000|2012-04-25 04:00:00|4944|4940|4950|4947|4954|4953|4888|4886|596239
1335412800000|2012-04-26 04:00:00|5016|5014|5155|5154|5176|5175|5012|5010|1568540
1335499200000|2012-04-27 04:00:00|5137|5133|5110|5107|5147|5142|5080|5079|671310
1335758400000|2012-04-30 04:00:00|5053|5047|5102|5099|5136|5135|5050|5047|417865
1335844800000|2012-05-01 04:00:00|5105|5093|5130|5125|5162|5160|5089|5087|411909
1335931200000|2012-05-02 04:00:00|5043|5039|5055|5051|5075|5074|5021|5020|378768
1336017600000|2012-05-03 04:00:00|5031|5030|4977|4972|5054|5052|4971|4970|379782
1336104000000|2012-05-04 04:00:00|4918|4914|4862|4860|4950|4949|4840|4837|388843
1336363200000|2012-05-07 04:00:00|4906|4904|4924|4918|4945|4944|4879|4876|393506
1336449600000|2012-05-08 04:00:00|4835|4829|4868|4866|4883|4882|4777|4776|459249
1336536000000|2012-05-09 04:00:00|4749|4747|4798|4795|4823|4822|4733|4731|805704
1336622400000|2012-05-10 04:00:00|4787|4783|4780|4778|4817|4816|4741|4740|482776
1336708800000|2012-05-11 04:00:00|4765|4764|4845|4840|4931|4930|4765|4764|454671
1336968000000|2012-05-14 04:00:00|4700|4696|4720|4713|4755|4752|4670|4669|1318487
1337054400000|2012-05-15 04:00:00|4709|4702|4751|4745|4785|4783|4709|4702|1576947
1337140800000|2012-05-16 04:00:00|4728|4723|4637|4631|4732|4730|4629|4628|2170961
1337227200000|2012-05-17 04:00:00|4604|4600|4519|4514|4632|4630|4519|4514|1215794
1337313600000|2012-05-18 04:00:00|4562|4559|4489|4486|4568|4565|4486|4485|1583216
1337572800000|2012-05-21 04:00:00|4559|4556|4632|4627|4638|4636|4526|4523|1519028
1337659200000|2012-05-22 04:00:00|4682|4678|4679|4676|4705|4704|4646|4643|1466153
1337745600000|2012-05-23 04:00:00|4623|4618|4644|4639|4644|4641|4540|4537|1157069
1337832000000|2012-05-24 04:00:00|4642|4637|4623|4622|4673|4670|4584|4582|687150
1337918400000|2012-05-25 04:00:00|4547|4545|4603|4600|4620|4619|4546|4543|1396820
1338264000000|2012-05-29 04:00:00|4746|4743|4702|4699|4764|4762|4685|4684|1283386
1338350400000|2012-05-30 04:00:00|4612|4611|4587|4582|4628|4626|4580|4579|1839342
1338436800000|2012-05-31 04:00:00|4601|4595|4582|4578|4612|4610|4552|4551|857217
1338523200000|2012-06-01 04:00:00|4454|4449|4380|4377|4483|4480|4375|4373|2377516
1338782400000|2012-06-04 04:00:00|4423|4418|4401|4395|4440|4438|4383|4381|1218446
1338868800000|2012-06-05 04:00:00|4467|4466|4514|4513|4536|4535|4461|4459|1028307
1338955200000|2012-06-06 04:00:00|4566|4564|4736|4732|4737|4736|4564|4562|1303787
1339041600000|2012-06-07 04:00:00|4832|4830|4733|4730|4834|4831|4722|4722|1695124
1339128000000|2012-06-08 04:00:00|4709|4703|4791|4786|4799|4798|4703|4699|1419924
1339387200000|2012-06-11 04:00:00|4855|4852|4771|4765|4881|4879|4757|4756|1360095
1339473600000|2012-06-12 04:00:00|4767|4764|4900|4893|4902|4901|4751|4748|1149121
1339560000000|2012-06-13 04:00:00|4955|4951|4976|4972|5026|5025|4914|4912|1899435
1339646400000|2012-06-14 04:00:00|4937|4936|4905|4899|4954|4952|4855|4854|1637681
1339732800000|2012-06-15 04:00:00|4938|4935|4995|4988|5004|5001|4932|4931|1156091
1339992000000|2012-06-18 04:00:00|4985|4981|5049|5044|5071|5069|4958|4956|1830067
1340078400000|2012-06-19 04:00:00|5054|5051|5090|5083|5134|5133|5046|5043|999218
1340164800000|2012-06-20 04:00:00|5094|5090|5057|5050|5096|5095|5005|5002|1552324
1340251200000|2012-06-21 04:00:00|5229|5227|5054|5053|5242|5241|5037|5035|2207971
1340337600000|2012-06-22 04:00:00|5015|5013|4975|4974|5055|5054|4972|4971|1826861
1340596800000|2012-06-25 04:00:00|4946|4945|4856|4853|4946|4945|4844|4844|1961014
1340683200000|2012-06-26 04:00:00|4870|4865|4830|4823|4882|4880|4752|4751|1717704
1340769600000|2012-06-27 04:00:00|4904|4901|4912|4906|4933|4932|4869|4867|1811772
1340856000000|2012-06-28 04:00:00|4815|4813|4870|4869|4875|4874|4806|4804|886969
1340942400000|2012-06-29 04:00:00|5056|5053|5166|5140|5200|5171|5038|5036|2137467
1341201600000|2012-07-02 04:00:00|5197|5195|5221|5219|5227|5225|5144|5142|333667
1341288000000|2012-07-03 04:00:00|5201|5195|5263|5262|5291|5285|5188|5185|484225
1341460800000|2012-07-05 04:00:00|5150|5147|5176|5175|5207|5206|5129|5126|696858
1341547200000|2012-07-06 04:00:00|5038|5035|4943|4941|5059|5057|4941|4939|1473861
1341806400000|2012-07-09 04:00:00|4895|4891|4846|4842|4905|4903|4835|4834|1966149
1341892800000|2012-07-10 04:00:00|5216|5212|5260|5257|5331|5329|5201|5200|6387477
1341979200000|2012-07-11 04:00:00|5208|5204|5119|5117|5222|5219|5095|5094|2312296
1342065600000|2012-07-12 04:00:00|5155|5152|5050|5049|5155|5152|5025|5024|2819505
1342152000000|2012-07-13 04:00:00|5067|5064|5117|5113|5131|5130|5055|5053|1116689
1342411200000|2012-07-16 04:00:00|5129|5125|5098|5096|5129|5128|5070|5068|1107239
1342497600000|2012-07-17 04:00:00|5160|5155|5154|5148|5173|5171|5040|5038|1527881
1342584000000|2012-07-18 04:00:00|5194|5190|5455|5454|5485|5481|5178|5174|3228485
1342670400000|2012-07-19 04:00:00|5610|5607|5575|5571|5610|5607|5517|5513|2082182
1342756800000|2012-07-20 04:00:00|5583|5580|5547|5546|5619|5615|5507|5506|1093874
1343016000000|2012-07-23 04:00:00|5440|5434|5552|5549|5589|5588|5412|5409|1746920
1343102400000|2012-07-24 04:00:00|5451|5446|5458|5452|5494|5492|5424|5422|2541801
1343188800000|2012-07-25 04:00:00|5576|5573|5459|5454|5578|5576|5432|5431|1842970
1343275200000|2012-07-26 04:00:00|5633|5632|5714|5713|5730|5729|5601|5600|1820965
1343361600000|2012-07-27 04:00:00|5766|5762|5892|5885|5911|5910|5742|5739|1408073
1343620800000|2012-07-30 04:00:00|5807|5805|5881|5874|5921|5920|5806|5805|1569371
1343707200000|2012-07-31 04:00:00|5883|5876|5751|5750|5918|5910|5749|5746|2266084
1343793600000|2012-08-01 04:00:00|5794|5790|5657|5644|5796|5793|5649|5643|2137722
1343880000000|2012-08-02 04:00:00|5589|5586|5588|5580|5659|5658|5548|5543|2248711
1344225600000|2012-08-06 04:00:00|5803|5797|5617|5609|5816|5815|5615|5609|3440308
1344312000000|2012-08-07 04:00:00|5818|5815|5785|5777|5824|5821|5760|5757|1703549
1344398400000|2012-08-08 04:00:00|5670|5669|5753|5749|5767|5765|5633|5631|1698244
1344484800000|2012-08-09 04:00:00|5743|5740|5781|5755|5790|5789|5736|5733|1032347
1344571200000|2012-08-10 04:00:00|5718|5714|5760|5758|5773|5768|5704|5700|535759
1344830400000|2012-08-13 04:00:00|5736|5733|5710|5703|5743|5740|5663|5661|661310
1344916800000|2012-08-14 04:00:00|5778|5774|5739|5738|5789|5786|5713|5709|1443693
1345003200000|2012-08-15 04:00:00|5747|5743|5757|5752|5788|5787|5710|5709|967740
1345089600000|2012-08-16 04:00:00|5709|5707|5774|5773|5795|5793|5695|5691|895580
1345176000000|2012-08-17 04:00:00|5789|5783|5805|5799|5808|5805|5750|5749|672040
1345435200000|2012-08-20 04:00:00|5784|5781|5796|5789|5825|5824|5762|5760|719842
1345521600000|2012-08-21 04:00:00|5883|5881|5852|5850|5913|5911|5808|5807|1296101
1345608000000|2012-08-22 04:00:00|5825|5823|5888|5883|5896|5894|5811|5809|852375
1345694400000|2012-08-23 04:00:00|5839|5835|5764|5757|5863|5860|5750|5748|779666
1345780800000|2012-08-24 04:00:00|5745|5740|5778|5772|5807|5804|5724|5723|965467
1346040000000|2012-08-27 04:00:00|5816|5811|5804|5798|5817|5811|5750|5748|971985
1346126400000|2012-08-28 04:00:00|5696|5694|5631|5627|5697|5695|5594|5593|2475658
1346212800000|2012-08-29 04:00:00|5703|5699|5700|5695|5735|5733|5661|5659|917996
1346299200000|2012-08-30 04:00:00|5681|5677|5588|5583|5681|5678|5579|5578|1181669
1346385600000|2012-08-31 04:00:00|5672|5669|5679|5674|5695|5692|5609|5607|989667
1346731200000|2012-09-04 04:00:00|5680|5676|5614|5610|5688|5685|5581|5578|920608
1346817600000|2012-09-05 04:00:00|5657|5655|5609|5602|5693|5690|5601|5599|840884
1346904000000|2012-09-06 04:00:00|5633|5628|5789|5785|5804|5803|5633|5628|1287190
1346990400000|2012-09-07 04:00:00|5673|5672|5684|5679|5704|5703|5591|5590|2534788
1347249600000|2012-09-10 04:00:00|5642|5638|5543|5537|5645|5644|5538|5536|1716076
1347336000000|2012-09-11 04:00:00|5550|5548|5559|5558|5612|5611|5534|5531|1106063
1347422400000|2012-09-12 04:00:00|5643|5639|5561|5560|5653|5652|5539|5537|1063924
1347508800000|2012-09-13 04:00:00|5575|5572|5619|5616|5642|5640|5537|5535|1600176
1347595200000|2012-09-14 04:00:00|5712|5711|5715|5711|5819|5817|5687|5686|1306172
1347854400000|2012-09-17 04:00:00|5754|5752|5737|5732|5773|5770|5707|5706|835498
1347940800000|2012-09-18 04:00:00|5710|5707|5644|5637|5710|5707|5618|5617|1348634
1348027200000|2012-09-19 04:00:00|5498|5496|5456|5451|5541|5538|5452|5450|3112202
1348113600000|2012-09-20 04:00:00|5467|5465|5457|5453|5488|5486|5421|5418|1955425
1348200000000|2012-09-21 04:00:00|5402|5399|5399|5394|5433|5432|5382|5381|1389024
1348459200000|2012-09-24 04:00:00|5298|5296|5240|5234|5322|5319|5236|5234|1934769
1348545600000|2012-09-25 04:00:00|5401|5397|5345|5339|5441|5440|5328|5324|2937148
1348632000000|2012-09-26 04:00:00|5266|5264|5266|5263|5289|5287|5184|5183|1635342
1348718400000|2012-09-27 04:00:00|5408|5405|5428|5422|5443|5442|5336|5333|2247668
1348804800000|2012-09-28 04:00:00|5370|5368|5371|5368|5402|5401|5339|5336|1937812
1349064000000|2012-10-01 04:00:00|5382|5379|5338|5335|5451|5446|5311|5310|1387290
1349150400000|2012-10-02 04:00:00|5447|5444|5396|5390|5494|5491|5347|5344|1305534
1349236800000|2012-10-03 04:00:00|5486|5482|5493|5492|5510|5509|5451|5447|1646629
1349323200000|2012-10-04 04:00:00|5587|5582|5569|5565|5587|5585|5522|5519|1880417
1349409600000|2012-10-05 04:00:00|5675|5673|5615|5609|5692|5691|5588|5587|1673612
1349668800000|2012-10-08 04:00:00|5559|5555|5503|5499|5560|5559|5479|5478|1269562
1349755200000|2012-10-09 04:00:00|5470|5464|5436|5430|5472|5470|5382|5379|1174583
1349841600000|2012-10-10 04:00:00|5366|5363|5347|5342|5397|5395|5331|5330|1093766
1349928000000|2012-10-11 04:00:00|5331|5326|5304|5303|5395|5392|5285|5284|1598924
1350014400000|2012-10-12 04:00:00|5333|5329|5299|5294|5384|5383|5287|5285|1998271
1350273600000|2012-10-15 04:00:00|5249|5246|5284|5282|5291|5291|5190|5189|1836134
1350360000000|2012-10-16 04:00:00|5398|5392|5363|5357|5413|5408|5348|5346|2444648
1350446400000|2012-10-17 04:00:00|5253|5252|5016|5009|5265|5263|4875|4873|16753434
1350532800000|2012-10-18 04:00:00|5041|5038|5138|5135|5219|5217|5040|5037|10379216
1350619200000|2012-10-19 04:00:00|5190|5187|5223|5216|5255|5254|5175|5173|5691579
1350878400000|2012-10-22 04:00:00|5381|5379|5330|5329|5398|5397|5304|5303|4628243
1350964800000|2012-10-23 04:00:00|5252|5250|5291|5283|5312|5310|5220|5218|2507059
1351051200000|2012-10-24 04:00:00|5439|5434|5390|5385|5439|5438|5349|5346|4079142
1351137600000|2012-10-25 04:00:00|5446|5445|5435|5430|5462|5461|5388|5387|3782598
1351224000000|2012-10-26 04:00:00|5451|5449|5437|5432|5503|5502|5411|5410|3337082
1351656000000|2012-10-31 04:00:00|5563|5561|5499|5491|5565|5561|5456|5455|2902925
1351742400000|2012-11-01 04:00:00|5550|5546|5633|5629|5644|5643|5525|5523|2340140
1351828800000|2012-11-02 04:00:00|5717|5712|5631|5630|5718|5713|5618|5615|2310144
1352091600000|2012-11-05 05:00:00|5579|5576|5660|5657|5672|5671|5570|5568|1429969
1352178000000|2012-11-06 05:00:00|5681|5678|5751|5748|5754|5753|5671|5670|1396760
1352264400000|2012-11-07 05:00:00|5578|5573|5579|5575|5613|5612|5535|5534|2193052
1352350800000|2012-11-08 05:00:00|5587|5582|5489|5485|5606|5603|5486|5483|1662436
1352437200000|2012-11-09 05:00:00|5473|5467|5539|5532|5580|5579|5473|5467|2078654
1352696400000|2012-11-12 05:00:00|5552|5546|5526|5520|5560|5558|5508|5507|673933
1352782800000|2012-11-13 05:00:00|5469|5463|5482|5481|5545|5544|5455|5452|1215814
1352869200000|2012-11-14 05:00:00|5606|5599|5515|5512|5610|5607|5498|5497|2383670
1352955600000|2012-11-15 05:00:00|5465|5460|5356|5351|5484|5482|5336|5335|1835334
1353042000000|2012-11-16 05:00:00|5488|5482|5490|5489|5503|5501|5394|5391|1928255
1353301200000|2012-11-19 05:00:00|5520|5519|5544|5539|5570|5569|5501|5500|1056463
1353387600000|2012-11-20 05:00:00|5591|5588|5562|5561|5604|5603|5523|5519|1827228
1353474000000|2012-11-21 05:00:00|5543|5536|5504|5503|5557|5555|5483|5482|1384905
1353646800000|2012-11-23 05:00:00|5681|5680|5761|5751|5805|5801|5655|5640|1732791
1353906000000|2012-11-26 05:00:00|5830|5827|5789|5786|5830|5827|5732|5731|1680716
1353992400000|2012-11-27 05:00:00|5856|5855|5871|5865|5916|5915|5820|5819|2175923
1354078800000|2012-11-28 05:00:00|5828|5820|5928|5923|5928|5925|5794|5792|1409768
1354165200000|2012-11-29 05:00:00|6268|6263|6247|6240|6343|6340|6198|6170|2190672
1354251600000|2012-11-30 05:00:00|6272|6270|6259|6256|6304|6303|6212|6211|1202559
1354510800000|2012-12-03 05:00:00|6306|6302|6256|6252|6321|6318|6243|6240|1709317
1354597200000|2012-12-04 05:00:00|6174|6171|6145|6139|6195|6191|6090|6089|2158106
1354683600000|2012-12-05 05:00:00|6144|6143|6219|6214|6227|6226|6139|6137|1499911
1354770000000|2012-12-06 05:00:00|6236|6232|6257|6252|6272|6271|6206|6202|1451401
1354856400000|2012-12-07 05:00:00|6264|6260|6352|6344|6353|6352|6255|6255|1494463
1355115600000|2012-12-10 05:00:00|6313|6309|6364|6358|6384|6382|6313|6309|1092890
1355202000000|2012-12-11 05:00:00|6420|6414|6390|6388|6438|6436|6386|6384|904380
1355288400000|2012-12-12 05:00:00|6343|6340|6336|6332|6380|6379|6311|6309|1486111
1355374800000|2012-12-13 05:00:00|6342|6336|6272|6266|6349|6346|6263|6262|1341972
1355461200000|2012-12-14 05:00:00|6247|6243|6375|6363|6380|6379|6245|6241|2285031
1355720400000|2012-12-17 05:00:00|6394|6392|6366|6356|6397|6394|6334|6333|1337814
1355806800000|2012-12-18 05:00:00|6383|6381|6406|6403|6411|6409|6368|6366|1665514
1355893200000|2012-12-19 05:00:00|6459|6456|6415|6409|6473|6471|6376|6374|1746849
1355979600000|2012-12-20 05:00:00|6454|6450|6473|6470|6497|6495|6424|6423|1076419
1356066000000|2012-12-21 05:00:00|6360|6355|6347|6341|6374|6371|6298|6295|1691125
1356325200000|2012-12-24 05:00:00|6414|6357|6327|6306|6414|6369|6317|6305|323098
1356498000000|2012-12-26 05:00:00|6355|6347|6305|6298|6387|6386|6263|6259|830005
1356584400000|2012-12-27 05:00:00|6386|6382|6357|6354|6387|6382|6258|6254|885350
1356670800000|2012-12-28 05:00:00|6343|6339|6314|6309|6357|6356|6296|6294|562685
1356930000000|2012-12-31 05:00:00|6344|6324|6446|6440|6453|6451|6316|6304|1368324
1357102800000|2013-01-02 05:00:00|6600|6599|6680|6677|6680|6679|6578|6575|1305931
1357189200000|2013-01-03 05:00:00|6606|6602|6541|6534|6631|6628|6506|6505|1200600
1357275600000|2013-01-04 05:00:00|6469|6465|6474|6470|6506|6505|6436|6435|1462693
1357534800000|2013-01-07 05:00:00|6340|6336|6369|6363|6388|6387|6310|6308|1430339
1357621200000|2013-01-08 05:00:00|6343|6340|6325|6310|6358|6357|6281|6279|1088809
1357707600000|2013-01-09 05:00:00|6342|6337|6354|6350|6381|6380|6331|6329|638351
1357794000000|2013-01-10 05:00:00|6459|6455|6470|6465|6470|6468|6395|6394|1159836
1357880400000|2013-01-11 05:00:00|6530|6523|6547|6541|6577|6575|6494|6493|1054296
1358139600000|2013-01-14 05:00:00|6524|6520|6440|6438|6529|6527|6425|6424|1151999
1358226000000|2013-01-15 05:00:00|6285|6281|6309|6302|6329|6327|6273|6272|990568
1358312400000|2013-01-16 05:00:00|6321|6314|6385|6379|6399|6398|6319|6314|1083210
1358398800000|2013-01-17 05:00:00|6547|6543|6836|6835|6963|6962|6544|6542|5783835
1358485200000|2013-01-18 05:00:00|6904|6900|6917|6884|6932|6931|6844|6834|1940556
1358830800000|2013-01-22 05:00:00|6984|6976|6997|6990|7005|7003|6935|6934|1313970
1358917200000|2013-01-23 05:00:00|6931|6926|6928|6920|6946|6944|6851|6850|1394262
1359003600000|2013-01-24 05:00:00|7057|7048|7122|7114|7130|7129|7036|7034|1925444
1359090000000|2013-01-25 05:00:00|7268|7264|7407|7402|7424|7423|7255|7252|2301173
1359349200000|2013-01-28 05:00:00|7626|7619|7553|7545|7646|7643|7472|7470|2259582
1359435600000|2013-01-29 05:00:00|7479|7472|7530|7523|7531|7530|7460|7457|1265462
1359522000000|2013-01-30 05:00:00|7562|7553|7523|7515|7600|7598|7503|7501|1264634
1359608400000|2013-01-31 05:00:00|7575|7568|7512|7504|7590|7589|7472|7469|1610597
1359694800000|2013-02-01 05:00:00|7771|7765|7822|7814|7830|7826|7676|7673|2941629
1359954000000|2013-02-04 05:00:00|7696|7691|7651|7644|7768|7765|7623|7622|1144351
1360040400000|2013-02-05 05:00:00|7601|7597|7656|7647|7713|7708|7595|7589|1236567
1360126800000|2013-02-06 05:00:00|7589|7582|7604|7593|7660|7658|7537|7532|908886
1360213200000|2013-02-07 05:00:00|7530|7524|7535|7527|7540|7538|7444|7441|1235048
1360299600000|2013-02-08 05:00:00|7487|7479|7480|7478|7544|7543|7458|7457|834655
1360558800000|2013-02-11 05:00:00|7487|7481|7494|7486|7510|7509|7450|7449|610141
1360645200000|2013-02-12 05:00:00|7493|7487|7497|7496|7545|7543|7469|7468|541008
1360731600000|2013-02-13 05:00:00|7417|7411|7430|7423|7498|7495|7396|7395|882062
1360818000000|2013-02-14 05:00:00|7358|7354|7488|7483|7495|7493|7347|7343|758003
1360904400000|2013-02-15 05:00:00|7387|7380|7268|7261|7391|7388|7252|7251|1242310
1361250000000|2013-02-19 05:00:00|7387|7383|7399|7393|7406|7404|7330|7328|781327
1361336400000|2013-02-20 05:00:00|7410|7403|7218|7213|7439|7437|7215|7213|763704
1361422800000|2013-02-21 05:00:00|7093|7084|7067|7062|7098|7096|7037|7036|1164755
1361509200000|2013-02-22 05:00:00|7090|7084|7170|7163|7184|7183|7051|7047|785099
1361768400000|2013-02-25 05:00:00|7288|7283|6976|6967|7297|7295|6966|6965|1386972
1361854800000|2013-02-26 05:00:00|7070|7062|7154|7147|7194|7193|7045|7043|1499604
1361941200000|2013-02-27 05:00:00|7074|7067|7181|7170|7183|7182|7066|7064|1114714
1362027600000|2013-02-28 05:00:00|7133|7125|7098|7092|7184|7181|7098|7092|738250
1362114000000|2013-03-01 05:00:00|7031|7026|7165|7160|7190|7188|6991|6990|1623674
1362373200000|2013-03-04 05:00:00|7128|7123|7101|7100|7132|7127|7017|7016|1077466
1362459600000|2013-03-05 05:00:00|7157|7151|7232|7226|7284|7281|7147|7146|1365847
1362546000000|2013-03-06 05:00:00|7318|7312|7205|7204|7325|7322|7200|7198|1367007
1362632400000|2013-03-07 05:00:00|7196|7191|7083|7082|7207|7204|7076|7075|1076760
1362718800000|2013-03-08 05:00:00|7027|7026|6976|6970|7038|7035|6942|6940|1322632
1362974400000|2013-03-11 04:00:00|6939|6935|6999|6996|7055|7054|6926|6925|995216
1363060800000|2013-03-12 04:00:00|7040|7039|6946|6940|7041|7039|6926|6923|1420023
1363147200000|2013-03-13 04:00:00|6989|6982|6970|6968|7042|7040|6931|6928|1356449
1363233600000|2013-03-14 04:00:00|7095|7088|7185|7174|7187|7186|7091|7088|1273367
1363320000000|2013-03-15 04:00:00|7188|7185|7083|7078|7191|7185|6994|6991|1866039
1363579200000|2013-03-18 04:00:00|7001|6994|6980|6974|7061|7059|6946|6944|889959
1363665600000|2013-03-19 04:00:00|6977|6970|6963|6958|7024|7021|6874|6872|1061859
1363752000000|2013-03-20 04:00:00|6984|6982|6999|6994|7020|7018|6970|6966|990729
1363838400000|2013-03-21 04:00:00|6950|6942|6925|6919|7005|7003|6918|6916|1170192
1363924800000|2013-03-22 04:00:00|6851|6850|6837|6832|6874|6871|6793|6792|1560117
1364184000000|2013-03-25 04:00:00|6864|6857|6870|6866|6939|6936|6816|6813|924764
1364270400000|2013-03-26 04:00:00|6759|6755|6698|6694|6784|6780|6620|6617|1646149
1364356800000|2013-03-27 04:00:00|6517|6512|6628|6624|6632|6631|6494|6492|2849707
1364443200000|2013-03-28 04:00:00|6676|6669|6802|6797|6819|6817|6667|6664|1316272
1364788800000|2013-04-01 04:00:00|6797|6788|6721|6708|6845|6839|6690|6688|1254653
1364875200000|2013-04-02 04:00:00|6649|6646|6686|6681|6757|6754|6648|6645|948347
1364961600000|2013-04-03 04:00:00|6734|6728|6626|6622|6749|6745|6594|6592|1218115
1365048000000|2013-04-04 04:00:00|6542|6539|6610|6605|6612|6611|6507|6506|1447484
1365134400000|2013-04-05 04:00:00|6563|6557|6671|6668|6679|6678|6517|6511|1132466
1365393600000|2013-04-08 04:00:00|6665|6659|6707|6702|6707|6705|6584|6581|1279971
1365480000000|2013-04-09 04:00:00|6690|6684|6710|6706|6751|6748|6664|6662|1170666
1365566400000|2013-04-10 04:00:00|6746|6741|6868|6863|6925|6922|6743|6739|1175462
1365652800000|2013-04-11 04:00:00|6923|6920|6934|6928|7021|7019|6897|6896|1427985
1365739200000|2013-04-12 04:00:00|6920|6915|6915|6910|6937|6935|6820|6818|1119987
1365998400000|2013-04-15 04:00:00|6823|6819|6649|6645|6848|6846|6640|6638|1216768
1366084800000|2013-04-16 04:00:00|6780|6773|6779|6775|6827|6823|6712|6709|1045545
1366171200000|2013-04-17 04:00:00|7208|7207|6947|6942|7213|7208|6842|6839|3566505
1366257600000|2013-04-18 04:00:00|7205|7198|7144|7139|7212|7209|7113|7111|2930621
1366344000000|2013-04-19 04:00:00|7235|7228|7200|7196|7266|7263|7135|7133|1873139
1366603200000|2013-04-22 04:00:00|7149|7142|7126|7120|7166|7164|7061|7059|1044058
1366689600000|2013-04-23 04:00:00|7233|7222|7248|7244|7305|7302|7184|7173|877641
1366776000000|2013-04-24 04:00:00|7325|7319|7354|7353|7388|7386|7290|7284|1018500
1366862400000|2013-04-25 04:00:00|7510|7507|7482|7477|7581|7576|7465|7461|1315005
1366948800000|2013-04-26 04:00:00|7382|7374|7374|7369|7409|7407|7299|7295|1051427
1367208000000|2013-04-29 04:00:00|7441|7431|7454|7451|7512|7508|7415|7411|713941
1367294400000|2013-04-30 04:00:00|7446|7439|7442|7436|7466|7462|7370|7366|787674
1367380800000|2013-05-01 04:00:00|7434|7369|7403|7402|7454|7450|7376|7369|684156
1367467200000|2013-05-02 04:00:00|7492|7492|7590|7589|7621|7620|7466|7460|1004909
1367553600000|2013-05-03 04:00:00|7700|7695|7752|7746|7787|7785|7696|7693|1195522
1367812800000|2013-05-06 04:00:00|7677|7671|7627|7623|7720|7715|7618|7616|717905
1367899200000|2013-05-07 04:00:00|7718|7716|7705|7700|7721|7718|7639|7637|581385
1367985600000|2013-05-08 04:00:00|7723|7719|7667|7662|7750|7746|7624|7623|1130054
1368072000000|2013-05-09 04:00:00|7687|7683|7647|7642|7744|7742|7629|7626|1120053
1368158400000|2013-05-10 04:00:00|7755|7749|7838|7831|7841|7840|7707|7704|1051496
1368417600000|2013-05-13 04:00:00|7783|7782|7758|7753|7804|7801|7734|7733|686165
1368504000000|2013-05-14 04:00:00|7764|7758|7766|7761|7788|7784|7729|7725|613720
1368590400000|2013-05-15 04:00:00|7764|7760|7857|7851|7860|7859|7764|7758|1076082
1368676800000|2013-05-16 04:00:00|7849|7844|7772|7767|7890|7883|7759|7758|913151
1368763200000|2013-05-17 04:00:00|7799|7793|7899|7893|7899|7897|7790|7785|604455
1369022400000|2013-05-20 04:00:00|7958|7954|8029|7993|8030|8002|7950|7948|892209
1369108800000|2013-05-21 04:00:00|8063|8059|8070|8066|8090|8087|8025|8024|948189
1369195200000|2013-05-22 04:00:00|8041|8035|8010|8005|8114|8113|7966|7964|2049633
1369281600000|2013-05-23 04:00:00|7979|7971|8011|8005|8051|8049|7963|7959|1122052
1369368000000|2013-05-24 04:00:00|8010|8006|8132|8126|8169|8168|8007|8003|1268168
1369713600000|2013-05-28 04:00:00|8324|8318|8409|8401|8459|8457|8312|8308|1238724
1369800000000|2013-05-29 04:00:00|8351|8345|8319|8315|8389|8386|8300|8297|1062399
1369886400000|2013-05-30 04:00:00|8394|8393|8362|8354|8416|8414|8333|8332|796079
1369972800000|2013-05-31 04:00:00|8383|8379|8129|8100|8456|8453|8115|8100|6256117
1370232000000|2013-06-03 04:00:00|8260|8254|8176|8170|8328|8327|8157|8156|4544080
1370318400000|2013-06-04 04:00:00|8117|8113|7981|7977|8127|8122|7976|7975|2385785
1370404800000|2013-06-05 04:00:00|7987|7980|7787|7780|7987|7984|7754|7753|2131764
1370491200000|2013-06-06 04:00:00|7925|7921|7962|7955|7968|7965|7831|7828|2387057
1370577600000|2013-06-07 04:00:00|7976|7969|8063|8058|8077|8073|7953|7947|723592
1370836800000|2013-06-10 04:00:00|8074|8072|8068|8063|8113|8109|8042|8039|628389
1370923200000|2013-06-11 04:00:00|7979|7975|7946|7940|8029|8024|7886|7883|820126
1371009600000|2013-06-12 04:00:00|8010|8004|7875|7866|8015|8012|7860|7858|568937
1371096000000|2013-06-13 04:00:00|7859|7855|8023|8017|8043|8040|7842|7838|795393
1371182400000|2013-06-14 04:00:00|8017|8011|7986|7978|8052|8050|7975|7971|546975
1371441600000|2013-06-17 04:00:00|8051|8046|7934|7927|8054|8051|7869|7866|811285
1371528000000|2013-06-18 04:00:00|7989|7984|8039|8034|8045|8044|7956|7955|490636
1371614400000|2013-06-19 04:00:00|8148|8143|8008|8004|8185|8182|8006|8000|585399
1371700800000|2013-06-20 04:00:00|7843|7838|7710|7705|7850|7846|7670|7666|818467
1371787200000|2013-06-21 04:00:00|7647|7640|7647|7634|7700|7694|7609|7605|630695
1372046400000|2013-06-24 04:00:00|7395|7391|7456|7451|7505|7501|7393|7389|994901
1372132800000|2013-06-25 04:00:00|7481|7475|7576|7571|7610|7608|7412|7407|954956
1372219200000|2013-06-26 04:00:00|7691|7685|7687|7681|7717|7716|7628|7626|548462
1372305600000|2013-06-27 04:00:00|7800|7793|7805|7799|7843|7840|7781|7777|498530
1372392000000|2013-06-28 04:00:00|7913|7909|7914|7903|7984|7982|7834|7829|731450
1372651200000|2013-07-01 04:00:00|7975|7969|7848|7840|7987|7985|7822|7817|783721
1372737600000|2013-07-02 04:00:00|7843|7838|7859|7853|7915|7913|7816|7814|481327
1372824000000|2013-07-03 04:00:00|7849|7843|7968|7952|7997|7993|7829|7823|422664
1372996800000|2013-07-05 04:00:00|8125|8117|8212|8208|8236|8230|8071|8066|1010103
1373256000000|2013-07-08 04:00:00|8324|8323|8157|8153|8328|8324|8138|8134|897871
1373342400000|2013-07-09 04:00:00|8137|8131|8217|8210|8224|8222|8106|8104|1054033
1373428800000|2013-07-10 04:00:00|8261|8260|8389|8378|8407|8403|8261|8260|800990
1373515200000|2013-07-11 04:00:00|8652|8647|8737|8732|8740|8739|8620|8618|1172947
1373601600000|2013-07-12 04:00:00|8785|8778|8715|8704|8786|8778|8659|8656|662205
1373860800000|2013-07-15 04:00:00|8794|8792|8693|8681|8800|8798|8617|8616|1104863
1373947200000|2013-07-16 04:00:00|8739|8734|8781|8775|8805|8804|8690|8686|1007384
1374033600000|2013-07-17 04:00:00|9083|9075|8897|8893|9083|9077|8798|8786|1515734
1374120000000|2013-07-18 04:00:00|8837|8832|8912|8907|8945|8940|8773|8770|1388399
1374206400000|2013-07-19 04:00:00|8846|8841|8913|8906|8917|8915|8806|8803|965016
1374465600000|2013-07-22 04:00:00|8863|8855|8871|8865|8896|8893|8821|8817|818394
1374552000000|2013-07-23 04:00:00|8786|8785|8864|8857|8901|8900|8780|8778|1065307
1374638400000|2013-07-24 04:00:00|8891|8885|8846|8840|8927|8925|8830|8829|899256
1374724800000|2013-07-25 04:00:00|8911|8909|8968|8965|8968|8967|8886|8884|971841
1374811200000|2013-07-26 04:00:00|8896|8891|8923|8917|8928|8927|8859|8856|752856
1375070400000|2013-07-29 04:00:00|8987|8984|8944|8942|9025|9023|8863|8861|547390
1375156800000|2013-07-30 04:00:00|9012|9003|9009|9007|9044|9042|8965|8959|374495
1375243200000|2013-07-31 04:00:00|8953|8952|8996|8990|9070|9060|8939|8933|437382
1375329600000|2013-08-01 04:00:00|9057|9053|9122|9116|9135|9134|8987|8983|548240
1375416000000|2013-08-02 04:00:00|9095|9088|9176|9173|9187|9184|9048|9043|458405
1375675200000|2013-08-05 04:00:00|9115|9109|9199|9193|9203|9200|9095|9090|438277
1375761600000|2013-08-06 04:00:00|9209|9203|9211|9204|9232|9229|9155|9152|434492
1375848000000|2013-08-07 04:00:00|9129|9122|9155|9148|9162|9155|9071|9069|329617
1375934400000|2013-08-08 04:00:00|9188|9182|9191|9186|9219|9214|9145|9141|497547
1376020800000|2013-08-09 04:00:00|9122|9118|9156|9145|9176|9172|9113|9108|879696
1376280000000|2013-08-12 04:00:00|9090|9084|9145|9138|9161|9156|9084|9078|311211
1376366400000|2013-08-13 04:00:00|9126|9121|9211|9207|9227|9220|9105|9099|457542
1376452800000|2013-08-14 04:00:00|9288|9279|9301|9296|9351|9347|9272|9270|579419
1376539200000|2013-08-15 04:00:00|9141|9139|9110|9104|9200|9198|9085|9082|694201
1376625600000|2013-08-16 04:00:00|9115|9113|9143|9136|9178|9173|9092|9090|404651
1376884800000|2013-08-19 04:00:00|9159|9156|9080|9075|9175|9169|9058|9056|269376
1376971200000|2013-08-20 04:00:00|9065|9058|9032|9027|9119|9112|9019|9018|415254
1377057600000|2013-08-21 04:00:00|9080|9074|9030|9023|9096|9092|8985|8980|431216
1377144000000|2013-08-22 04:00:00|9143|9139|9081|9076|9221|9215|9066|8951|426072
1377230400000|2013-08-23 04:00:00|9137|9131|9097|9081|9145|9143|9076|9070|646848
1377489600000|2013-08-26 04:00:00|9116|9111|9059|9054|9135|9129|9053|9047|378867
1377576000000|2013-08-27 04:00:00|8913|8908|8791|8787|8935|8928|8750|8747|793904
1377662400000|2013-08-28 04:00:00|8726|8725|8833|8827|8868|8866|8698|8694|828339
1377748800000|2013-08-29 04:00:00|8715|8713|8792|8786|8857|8850|8714|8712|895448
1377835200000|2013-08-30 04:00:00|8771|8769|8709|8704|8800|8796|8683|8681|816154
1378180800000|2013-09-03 04:00:00|8804|8803|8847|8835|8855|8853|8767|8760|660610
1378267200000|2013-09-04 04:00:00|8786|8780|8963|8956|8996|8993|8773|8766|1172308
1378353600000|2013-09-05 04:00:00|8935|8927|8974|8967|9000|8995|8902|8896|803176
1378440000000|2013-09-06 04:00:00|8995|8989|8884|8878|9017|9010|8876|8875|747325
1378699200000|2013-09-09 04:00:00|8907|8904|8947|8941|9003|9001|8860|8855|541500
1378785600000|2013-09-10 04:00:00|8975|8973|9039|9034|9046|9043|8962|8955|512324
1378872000000|2013-09-11 04:00:00|8932|8927|8947|8943|8958|8956|8890|8887|476063
1378958400000|2013-09-12 04:00:00|9187|9183|9272|9267|9404|9398|9165|9158|951812
1379044800000|2013-09-13 04:00:00|9248|9242|9299|9293|9299|9298|9187|9183|519901
1379304000000|2013-09-16 04:00:00|9363|9361|9288|9280|9365|9362|9280|9277|315884
1379390400000|2013-09-17 04:00:00|9230|9223|9294|9287|9299|9294|9203|9202|506536
1379476800000|2013-09-18 04:00:00|9329|9323|9477|9474|9495|9486|9272|9269|649931
1379563200000|2013-09-19 04:00:00|9640|9637|9568|9561|9640|9637|9516|9509|421355
1379649600000|2013-09-20 04:00:00|9698|9690|9741|9734|9788|9782|9678|9673|824344
1379908800000|2013-09-23 04:00:00|9725|9717|9594|9587|9746|9741|9586|9580|431605
1379995200000|2013-09-24 04:00:00|9702|9695|9749|9742|9799|9796|9653|9646|576488
1380081600000|2013-09-25 04:00:00|9759|9753|9781|9778|9839|9835|9721|9715|535043
1380168000000|2013-09-26 04:00:00|9730|9723|9769|9765|9776|9769|9697|9693|431861
1380254400000|2013-09-27 04:00:00|9786|9780|9845|9837|9848|9847|9735|9732|480693
1380513600000|2013-09-30 04:00:00|9874|9870|9887|9875|9950|9948|9850|9845|656291
1380600000000|2013-10-01 04:00:00|9943|9938|10095|10087|10095|10092|9932|9931|496438
1380686400000|2013-10-02 04:00:00|9973|9967|10067|10061|10080|10077|9905|9903|379677
1380772800000|2013-10-03 04:00:00|10174|10171|10058|10053|10185|10179|9996|9986|1000683
1380859200000|2013-10-04 04:00:00|10015|10007|10099|10094|10104|10102|9998|9993|652216
1381118400000|2013-10-07 04:00:00|9893|9887|9954|9942|9985|9983|9893|9887|553272
1381204800000|2013-10-08 04:00:00|10000|9997|9743|9736|10015|10010|9733|9727|943665
1381291200000|2013-10-09 04:00:00|9601|9595|9610|9605|9656|9648|9413|9406|1051745
1381377600000|2013-10-10 04:00:00|9680|9673|9774|9771|9785|9781|9656|9648|695855
1381464000000|2013-10-11 04:00:00|9762|9756|9791|9783|9811|9797|9747|9743|642030
1381723200000|2013-10-14 04:00:00|9717|9709|9712|9705|9744|9733|9660|9659|736357
1381809600000|2013-10-15 04:00:00|9734|9733|9516|9514|9755|9749|9503|9491|1474054
1381896000000|2013-10-16 04:00:00|9504|9497|9511|9494|9639|9636|9405|9391|1700459
1381982400000|2013-10-17 04:00:00|9282|9278|9385|9378|9397|9394|9261|9256|1364748
1382068800000|2013-10-18 04:00:00|9240|9238|9293|9286|9293|9292|9127|9122|1847823
1382328000000|2013-10-21 04:00:00|9206|9205|9316|9311|9357|9353|9206|9205|950588
1382414400000|2013-10-22 04:00:00|9415|9409|9415|9407|9458|9455|9379|9375|969668
1382500800000|2013-10-23 04:00:00|9454|9447|9338|9331|9455|9452|9307|9303|810528
1382587200000|2013-10-24 04:00:00|9436|9432|9414|9407|9458|9452|9387|9380|482876
1382673600000|2013-10-25 04:00:00|9452|9444|9433|9427|9452|9444|9349|9343|477700
1382932800000|2013-10-28 04:00:00|9398|9392|9438|9433|9463|9461|9384|9379|523539
1383019200000|2013-10-29 04:00:00|9466|9461|9421|9419|9495|9492|9395|9393|532804
1383105600000|2013-10-30 04:00:00|9472|9465|9463|9456|9495|9489|9358|9341|632611
1383192000000|2013-10-31 04:00:00|9471|9465|9466|9464|9508|9504|9407|9404|416809
1383278400000|2013-11-01 04:00:00|9397|9389|9487|9261|9493|9433|9240|9239|716051
1383541200000|2013-11-04 05:00:00|9222|9221|9177|9173|9245|9242|9157|9155|654578
1383627600000|2013-11-05 05:00:00|9007|9001|9055|9050|9106|9099|8977|8972|759869
1383714000000|2013-11-06 05:00:00|9059|9055|9061|9054|9114|9111|9021|9018|429295
1383800400000|2013-11-07 05:00:00|8886|8880|8737|8730|8925|8919|8726|8725|1215031
1383886800000|2013-11-08 05:00:00|8672|8666|8741|8733|8790|8780|8635|8631|977447
1384146000000|2013-11-11 05:00:00|8768|8766|8741|8734|8810|8805|8723|8720|1026994
1384232400000|2013-11-12 05:00:00|8674|8668|8696|8690|8716|8714|8614|8610|1177699
1384318800000|2013-11-13 05:00:00|8667|8661|8772|8768|8783|8780|8660|8654|1460935
1384405200000|2013-11-14 05:00:00|8862|8854|8891|8885|8909|8907|8793|8788|1485566
1384491600000|2013-11-15 05:00:00|8906|8900|8996|8992|8996|8992|8845|8839|1219856
1384750800000|2013-11-18 05:00:00|8944|8939|8888|8883|8983|8980|8871|8870|827836
1384837200000|2013-11-19 05:00:00|8998|8990|8916|8910|9009|9006|8857|8851|1216520
1384923600000|2013-11-20 05:00:00|8943|8937|8841|8834|8969|8966|8829|8828|902565
1385010000000|2013-11-21 05:00:00|8940|8935|8994|8989|9022|9018|8935|8928|1024717
1385096400000|2013-11-22 05:00:00|9079|9073|9184|9171|9184|9183|9059|9057|910241
1385355600000|2013-11-25 05:00:00|9221|9214|9215|9208|9249|9248|9166|9163|651060
1385442000000|2013-11-26 05:00:00|9253|9247|9282|9275|9299|9298|9195|9192|978337
1385528400000|2013-11-27 05:00:00|9365|9360|9361|9354|9387|9382|9322|9316|437262
1385701200000|2013-11-29 05:00:00|9401|9396|9340|9332|9414|9409|9333|9328|384521
1385960400000|2013-12-02 05:00:00|9358|9354|9378|9371|9409|9402|9343|9340|360861
1386046800000|2013-12-03 05:00:00|9369|9361|9381|9374|9428|9423|9340|9337|511203
1386133200000|2013-12-04 05:00:00|9214|9210|9149|9143|9305|9301|9096|9091|827946
1386219600000|2013-12-05 05:00:00|9198|9195|9114|9107|9225|9218|9090|9088|638042
1386306000000|2013-12-06 05:00:00|9095|9088|9149|9143|9212|9204|9085|9078|520284
1386565200000|2013-12-09 05:00:00|9238|9237|9187|9180|9286|9284|9168|9162|629368
1386651600000|2013-12-10 05:00:00|9182|9176|9109|9101|9204|9201|9091|9089|604974
1386738000000|2013-12-11 05:00:00|9192|9188|9110|9108|9199|9193|9102|9096|590646
1386824400000|2013-12-12 05:00:00|9054|9049|8937|8936|9075|9065|8930|8926|562990
1386910800000|2013-12-13 05:00:00|8933|8926|8811|8805|8943|8936|8786|8782|657575
1387170000000|2013-12-16 05:00:00|8878|8872|8826|8820|8937|8932|8797|8794|561415
1387256400000|2013-12-17 05:00:00|8844|8837|8792|8785|8844|8840|8779|8775|536750
1387342800000|2013-12-18 05:00:00|8900|8898|8984|8976|9001|8993|8854|8829|789170
1387429200000|2013-12-19 05:00:00|9050|9043|9083|9072|9108|9107|8997|8994|650618
1387515600000|2013-12-20 05:00:00|9151|9145|9155|9142|9180|9174|9128|9124|401305
1387774800000|2013-12-23 05:00:00|9258|9253|9230|9223|9267|9262|9168|9166|418443
1387861200000|2013-12-24 05:00:00|9223|9199|9272|9265|9285|9281|9222|9199|109495
1388034000000|2013-12-26 05:00:00|9299|9281|9352|9347|9371|9366|9273|9257|241188
1388120400000|2013-12-27 05:00:00|9483|9479|9396|9389|9489|9483|9391|9389|444650
1388379600000|2013-12-30 05:00:00|9426|9420|9349|9344|9436|9428|9344|9343|450460
1388466000000|2013-12-31 05:00:00|9382|9339|9380|9370|9399|9394|9339|9331|203649
1388638800000|2014-01-02 05:00:00|9263|9257|9236|9230|9283|9279|9204|9201|547888
1388725200000|2014-01-03 05:00:00|9240|9232|9204|9191|9257|9256|9198|9191|450900
1388984400000|2014-01-06 05:00:00|9107|9101|9015|9010|9111|9108|8999|8993|517242
1389070800000|2014-01-07 05:00:00|8900|8897|8940|8933|8962|8957|8882|8877|699419
1389157200000|2014-01-08 05:00:00|8932|8928|8969|8963|8976|8972|8897|8891|734689
1389243600000|2014-01-09 05:00:00|9077|9073|9017|9012|9078|9074|8973|8964|688212
1389330000000|2014-01-10 05:00:00|9034|9028|9107|9101|9109|9107|9011|9006|541394
1389589200000|2014-01-13 05:00:00|9009|9003|9043|9036|9077|9069|9007|9001|1096308
1389675600000|2014-01-14 05:00:00|9025|9021|9124|9117|9142|9132|9017|9012|935172
1389762000000|2014-01-15 05:00:00|9029|9024|8946|8940|9077|9070|8910|8909|1349278
1389848400000|2014-01-16 05:00:00|8662|8658|8528|8522|8669|8665|8485|8481|2361711
1389934800000|2014-01-17 05:00:00|8369|8363|8440|8436|8448|8447|8332|8326|1996191
1390280400000|2014-01-21 05:00:00|8530|8529|8728|8708|8728|8723|8489|8487|1696096
1390366800000|2014-01-22 05:00:00|9161|9145|9135|9123|9229|9226|9023|9015|2450258
1390453200000|2014-01-23 05:00:00|9016|9012|8843|8836|9017|9015|8730|8727|1552308
1390539600000|2014-01-24 05:00:00|9006|9000|8764|8758|9012|9003|8756|8743|1701079
1390798800000|2014-01-27 05:00:00|8849|8842|8767|8759|8851|8845|8712|8703|1189726
1390885200000|2014-01-28 05:00:00|8795|8788|8646|8640|8814|8808|8636|8634|790516
1390971600000|2014-01-29 05:00:00|8572|8559|8567|8563|8674|8666|8540|8531|897924
1391058000000|2014-01-30 05:00:00|8729|8720|8526|8521|8735|8731|8506|8502|1121503
1391144400000|2014-01-31 05:00:00|8386|8379|8472|8471|8514|8513|8379|8370|716269
1391403600000|2014-02-03 05:00:00|8552|8546|8460|8448|8574|8570|8395|8389|991725
1391490000000|2014-02-04 05:00:00|8438|8433|8413|8407|8483|8477|8395|8392|681482
1391576400000|2014-02-05 05:00:00|8479|8476|8518|8515|8554|8544|8424|8419|688730
1391662800000|2014-02-06 05:00:00|8635|8624|8688|8684|8711|8704|8620|8615|492710
1391749200000|2014-02-07 05:00:00|8672|8663|8760|8754|8761|8760|8645|8640|408032
1392008400000|2014-02-10 05:00:00|8751|8742|8759|8754|8766|8763|8705|8698|238127
1392094800000|2014-02-11 05:00:00|8800|8794|8961|8957|8961|8960|8796|8790|325117
1392181200000|2014-02-12 05:00:00|8877|8869|8805|8789|8892|8888|8788|8786|860308
1392267600000|2014-02-13 05:00:00|8774|8768|8850|8842|8861|8859|8753|8748|629408
1392354000000|2014-02-14 05:00:00|8909|8904|8919|8913|8921|8920|8861|8859|464529
1392699600000|2014-02-18 05:00:00|8998|8904|8968|8963|8998|8991|8908|8904|1122844
1392786000000|2014-02-19 05:00:00|8968|8963|8823|8819|8968|8963|8818|8817|1120516
1392872400000|2014-02-20 05:00:00|8823|8819|8894|8885|8907|8906|8811|8801|608864
1392958800000|2014-02-21 05:00:00|8894|8885|8892|8886|8969|8963|8864|8854|461997
1393218000000|2014-02-24 05:00:00|8969|8960|8934|8927|9025|9019|8934|8927|430506
1393304400000|2014-02-25 05:00:00|8934|8927|8670|8663|8934|8927|8660|8657|1020667
1393390800000|2014-02-26 05:00:00|8670|8663|8596|8589|8712|8706|8547|8545|1093113
1393477200000|2014-02-27 05:00:00|8596|8589|8607|8594|8643|8635|8503|8500|671295
1393563600000|2014-02-28 05:00:00|8607|8594|8614|8612|8727|8722|8568|8561|836527
1393822800000|2014-03-03 05:00:00|8614|8612|8607|8600|8617|8614|8483|8481|1627530
1393909200000|2014-03-04 05:00:00|8829|8829|8940|8936|8943|8942|8829|8829|1311810
1393995600000|2014-03-05 05:00:00|8940|8936|8987|8982|8988|8987|8919|8914|506854
1394082000000|2014-03-06 05:00:00|8987|8982|9153|9150|9179|9178|8987|8982|842084
1394168400000|2014-03-07 05:00:00|9153|9150|9119|9113|9153|9150|9067|9065|860355
1394424000000|2014-03-10 04:00:00|9071|9065|9072|9066|9100|9092|9005|9001|659248
1394510400000|2014-03-11 04:00:00|9072|9066|9030|9023|9119|9114|8990|8980|550046
1394596800000|2014-03-12 04:00:00|9030|9023|9094|9089|9096|9093|8990|8985|498552
1394683200000|2014-03-13 04:00:00|9094|9089|8988|8981|9162|9155|8948|8944|902480
1394769600000|2014-03-14 04:00:00|8988|8981|8953|8946|9026|9020|8907|8900|883727
1395028800000|2014-03-17 04:00:00|9052|9043|9067|9064|9092|9092|9041|9038|592790
1395115200000|2014-03-18 04:00:00|9066|9061|9173|9164|9174|9171|9051|9047|367377
1395201600000|2014-03-19 04:00:00|9179|9175|9100|9094|9231|9219|9049|9042|517077
1395288000000|2014-03-20 04:00:00|9029|9023|9255|9243|9259|9253|9028|9023|622358
1395374400000|2014-03-21 04:00:00|9383|9379|9243|9236|9383|9379|9221|9217|777171
1395633600000|2014-03-24 04:00:00|9234|9225|9116|9107|9263|9256|9074|9070|495963
1395720000000|2014-03-25 04:00:00|9167|9160|9200|9194|9228|9222|9082|9076|416220
1395806400000|2014-03-26 04:00:00|9331|9323|9228|9222|9337|9331|9226|9222|577918
1395892800000|2014-03-27 04:00:00|9274|9267|9200|9193|9295|9289|9186|9177|387141
1395979200000|2014-03-28 04:00:00|9214|9207|9184|9178|9249|9243|9160|9154|308933
1396238400000|2014-03-31 04:00:00|9296|9290|9337|9334|9355|9354|9263|9260|487726
1396324800000|2014-04-01 04:00:00|9353|9349|9357|9349|9382|9376|9308|9302|706717
1396411200000|2014-04-02 04:00:00|9274|9269|9323|9317|9337|9336|9247|9245|377661
1396497600000|2014-04-03 04:00:00|9289|9282|9217|9214|9311|9306|9207|9205|364249
1396584000000|2014-04-04 04:00:00|9245|9239|9082|9077|9273|9271|9053|9047|583523
1396843200000|2014-04-07 04:00:00|9120|9113|8997|8991|9120|9115|8985|8981|618162
1396929600000|2014-04-08 04:00:00|8991|8984|8957|8948|9074|9062|8926|8925|864869
1397016000000|2014-04-09 04:00:00|9117|9113|9243|9237|9250|9248|9071|9065|675535
1397102400000|2014-04-10 04:00:00|9265|9258|8994|8985|9265|9263|8959|8955|1237113
1397188800000|2014-04-11 04:00:00|8782|8776|8740|8733|8845|8838|8675|8672|1402156
1397448000000|2014-04-14 04:00:00|8665|8660|8657|8652|8732|8729|8599|8595|653153
1397534400000|2014-04-15 04:00:00|8614|8609|8515|8508|8661|8656|8476|8468|1455552
1397620800000|2014-04-16 04:00:00|8031|8023|8226|8219|8236|8235|8000|7993|4294285
1397707200000|2014-04-17 04:00:00|8183|8175|8170|8165|8239|8234|8138|8132|1451863
1398052800000|2014-04-21 04:00:00|8205|8157|8167|8163|8232|8227|8108|8098|785214
1398139200000|2014-04-22 04:00:00|8195|8185|8169|8162|8228|8223|8160|8159|722641
1398225600000|2014-04-23 04:00:00|8149|8144|8206|8200|8297|8294|8145|8143|1360169
1398312000000|2014-04-24 04:00:00|8387|8368|8421|8417|8448|8440|8327|8321|1012123
1398398400000|2014-04-25 04:00:00|8323|8316|8173|8167|8329|8323|8143|8141|1431965
1398657600000|2014-04-28 04:00:00|8227|8219|8240|8234|8269|8263|8144|8136|679633
1398744000000|2014-04-29 04:00:00|8251|8245|8212|8209|8281|8279|8210|8209|707638
1398830400000|2014-04-30 04:00:00|8221|8214|8144|8137|8269|8264|8129|8125|585795
1398916800000|2014-05-01 04:00:00|8170|8119|8141|8134|8173|8166|8085|8071|748611
1399003200000|2014-05-02 04:00:00|8092|8085|8090|8084|8157|8149|8068|8067|511000
1399262400000|2014-05-05 04:00:00|8007|8001|8025|8019|8074|8071|7992|7989|424892
1399348800000|2014-05-06 04:00:00|8031|8024|7990|7986|8054|8053|7970|7962|516761
1399435200000|2014-05-07 04:00:00|8098|8092|8051|8046|8132|8125|8018|8017|822319
1399521600000|2014-05-08 04:00:00|8067|8060|8096|8090|8172|8164|8044|8038|390132
1399608000000|2014-05-09 04:00:00|8098|8094|8037|8032|8098|8094|8016|8011|364321
1399867200000|2014-05-12 04:00:00|8161|8158|8218|8214|8225|8224|8137|8131|346668
1399953600000|2014-05-13 04:00:00|8169|8165|8126|8121|8173|8170|8102|8099|341247
1400040000000|2014-05-14 04:00:00|8142|8137|8102|8097|8151|8146|8096|8095|352532
1400126400000|2014-05-15 04:00:00|8052|8047|8072|8066|8094|8090|8015|8010|462913
1400212800000|2014-05-16 04:00:00|8059|8053|8108|8102|8116|8113|8044|8039|300078
1400472000000|2014-05-19 04:00:00|8096|8088|8122|8120|8159|8156|8083|8081|269264
1400558400000|2014-05-20 04:00:00|8146|8141|8109|8103|8165|8160|8089|8086|228270
1400644800000|2014-05-21 04:00:00|8165|8158|8300|8299|8306|8305|8159|8154|446153
1400731200000|2014-05-22 04:00:00|8307|8301|8335|8331|8360|8359|8289|8288|375958
1400817600000|2014-05-23 04:00:00|8291|8286|8353|8347|8385|8384|8282|8279|412457
1401163200000|2014-05-27 04:00:00|8434|8431|8528|8523|8556|8555|8430|8424|488306
1401249600000|2014-05-28 04:00:00|8504|8499|8486|8482|8526|8521|8466|8462|291489
1401336000000|2014-05-29 04:00:00|8525|8519|8525|8518|8531|8527|8472|8470|205872
1401422400000|2014-05-30 04:00:00|8630|8628|8592|8587|8632|8628|8547|8541|460446
1401681600000|2014-06-02 04:00:00|8665|8659|8593|8587|8665|8661|8560|8556|496307
1401768000000|2014-06-03 04:00:00|8598|8592|8616|8609|8683|8680|8598|8592|839289
1401854400000|2014-06-04 04:00:00|8646|8640|8671|8662|8678|8676|8637|8636|652683
1401940800000|2014-06-05 04:00:00|8786|8777|8769|8763|8792|8784|8702|8699|900098
1402027200000|2014-06-06 04:00:00|8884|8875|8911|8907|8912|8909|8849|8846|682688
1402286400000|2014-06-09 04:00:00|8857|8849|8917|8910|8957|8954|8855|8849|430264
1402372800000|2014-06-10 04:00:00|8926|8918|8909|8903|8933|8931|8896|8891|470407
1402459200000|2014-06-11 04:00:00|8992|8987|8989|8983|9014|9009|8945|8941|588672
1402545600000|2014-06-12 04:00:00|8978|8972|8933|8930|9004|8999|8913|8911|672135
1402632000000|2014-06-13 04:00:00|9000|8997|8942|8938|9005|9000|8910|8909|742621
1402891200000|2014-06-16 04:00:00|9014|9007|9060|9055|9083|9081|8997|8993|846699
1402977600000|2014-06-17 04:00:00|9108|9103|9130|9126|9150|9148|9099|9094|471482
1403064000000|2014-06-18 04:00:00|9261|9257|9336|9328|9351|9350|9246|9243|680392
1403150400000|2014-06-19 04:00:00|9379|9374|9349|9344|9400|9397|9288|9282|452538
1403236800000|2014-06-20 04:00:00|9443|9437|9485|9479|9491|9488|9415|9412|691682
1403496000000|2014-06-23 04:00:00|9251|9245|9297|9293|9323|9322|9225|9224|864846
1403582400000|2014-06-24 04:00:00|9295|9294|9226|9220|9345|9343|9214|9213|310035
1403668800000|2014-06-25 04:00:00|9239|9232|9284|9277|9294|9291|9232|9228|251403
1403755200000|2014-06-26 04:00:00|9228|9221|9225|9221|9235|9233|9118|9117|463614
1403841600000|2014-06-27 04:00:00|9136|9131|9237|9228|9248|9244|9136|9131|342116
1404100800000|2014-06-30 04:00:00|9261|9252|9330|9323|9343|9338|9252|9246|253394
1404187200000|2014-07-01 04:00:00|9416|9409|9469|9467|9488|9485|9410|9408|334760
1404273600000|2014-07-02 04:00:00|9358|9354|9397|9391|9398|9394|9339|9334|354323
1404360000000|2014-07-03 04:00:00|9520|9512|9569|9562|9575|9571|9504|9502|192375
1404705600000|2014-07-07 04:00:00|9592|9591|9616|9609|9624|9623|9572|9569|729325
1404792000000|2014-07-08 04:00:00|9505|9500|9469|9464|9517|9514|9409|9401|461630
1404878400000|2014-07-09 04:00:00|9369|9364|9356|9349|9388|9385|9304|9301|668429
1404964800000|2014-07-10 04:00:00|9244|9236|9293|9286|9344|9343|9220|9216|611649
1405051200000|2014-07-11 04:00:00|9140|9134|9149|9142|9186|9181|9087|9086|810576
1405310400000|2014-07-14 04:00:00|9133|9126|9081|9076|9155|9153|9062|9059|715729
1405396800000|2014-07-15 04:00:00|9110|9104|9070|9063|9125|9121|9044|9041|1186963
1405483200000|2014-07-16 04:00:00|8763|8754|8842|8837|8850|8846|8700|8699|1853418
1405569600000|2014-07-17 04:00:00|8690|8685|8623|8617|8740|8735|8582|8580|1356701
1405656000000|2014-07-18 04:00:00|8546|8540|8584|8577|8625|8617|8535|8531|1222964
1405915200000|2014-07-21 04:00:00|8753|8746|8748|8743|8787|8782|8705|8703|1031427
1406001600000|2014-07-22 04:00:00|8793|8787|8721|8712|8818|8813|8697|8696|679452
1406088000000|2014-07-23 04:00:00|8773|8768|8705|8699|8776|8770|8672|8670|786398
1406174400000|2014-07-24 04:00:00|8627|8621|8671|8665|8693|8692|8618|8615|552362
1406260800000|2014-07-25 04:00:00|8587|8581|8500|8497|8587|8581|8458|8456|968035
1406520000000|2014-07-28 04:00:00|8399|8394|8448|8447|8478|8472|8355|8352|926355
1406606400000|2014-07-29 04:00:00|8341|8336|8332|8328|8373|8370|8328|8326|1001893
1406692800000|2014-07-30 04:00:00|9238|9231|9518|9513|9667|9666|9183|9181|5791186
1406779200000|2014-07-31 04:00:00|9482|9480|9419|9416|9562|9557|9338|9334|2031573
1406865600000|2014-08-01 04:00:00|9400|9392|9230|9224|9445|9440|9202|9200|1221448
1407124800000|2014-08-04 04:00:00|9184|9178|9109|9105|9204|9198|9079|9074|1015799
1407211200000|2014-08-05 04:00:00|9101|9094|9084|9079|9200|9199|9019|9011|509884
1407297600000|2014-08-06 04:00:00|9132|9126|9214|9208|9236|9229|9125|9122|557150
1407384000000|2014-08-07 04:00:00|9318|9309|9171|9165|9333|9326|9139|9136|506975
1407470400000|2014-08-08 04:00:00|9063|9055|9146|9141|9155|9152|9017|9007|706613
1407729600000|2014-08-11 04:00:00|9226|9218|9261|9257|9285|9274|9201|9193|337183
1407816000000|2014-08-12 04:00:00|9141|9133|9139|9132|9216|9213|9106|9100|444509
1407902400000|2014-08-13 04:00:00|9104|9094|9131|9124|9172|9167|9070|9064|579707
1407988800000|2014-08-14 04:00:00|9126|9118|9111|9106|9143|9139|9091|9086|520200
1408075200000|2014-08-15 04:00:00|9209|9200|9181|9174|9244|9242|9060|9056|750953
1408334400000|2014-08-18 04:00:00|9245|9237|9286|9281|9288|9286|9201|9195|581450
1408420800000|2014-08-19 04:00:00|9319|9311|9312|9310|9354|9352|9299|9295|281182
1408507200000|2014-08-20 04:00:00|9269|9258|9247|9242|9294|9281|9220|9216|236930
1408593600000|2014-08-21 04:00:00|9337|9333|9414|9410|9430|9428|9320|9316|324366
1408680000000|2014-08-22 04:00:00|9311|9305|9352|9349|9402|9394|9308|9302|382394
1408939200000|2014-08-25 04:00:00|9460|9451|9496|9491|9556|9552|9443|9438|388478
1409025600000|2014-08-26 04:00:00|9545|9533|9557|9551|9617|9615|9537|9531|308847
1409112000000|2014-08-27 04:00:00|9544|9533|9574|9570|9591|9585|9508|9507|282232
1409198400000|2014-08-28 04:00:00|9527|9519|9596|9594|9623|9622|9502|9497|228544
1409284800000|2014-08-29 04:00:00|9565|9556|9617|9612|9674|9672|9498|9496|700239
1409630400000|2014-09-02 04:00:00|9615|9608|10031|10028|10129|10128|9614|9607|2212040
1409716800000|2014-09-03 04:00:00|9965|9957|9806|9802|9972|9969|9786|9785|850723
1409803200000|2014-09-04 04:00:00|9857|9845|9804|9800|9965|9963|9589|9580|1719510
1409889600000|2014-09-05 04:00:00|9789|9778|9773|9771|9807|9803|9744|9738|405976
1410148800000|2014-09-08 04:00:00|9774|9766|9743|9737|9805|9801|9700|9696|584558
1410235200000|2014-09-09 04:00:00|9764|9755|9722|9716|9780|9775|9675|9666|356994
1410321600000|2014-09-10 04:00:00|9711|9701|9750|9744|9765|9761|9669|9662|802748
1410408000000|2014-09-11 04:00:00|9780|9770|9854|9852|9863|9862|9754|9751|628277
1410494400000|2014-09-12 04:00:00|9937|9930|9896|9892|9976|9974|9878|9876|992635
1410753600000|2014-09-15 04:00:00|9992|9985|9986|9982|10032|10026|9937|9933|745317
1410840000000|2014-09-16 04:00:00|9942|9936|10132|10118|10171|10167|9941|9935|1090254
1410926400000|2014-09-17 04:00:00|10084|10077|10049|10044|10121|10114|10032|10027|1234299
1411012800000|2014-09-18 04:00:00|10136|10129|10213|10207|10250|10243|10131|10125|776731
1411099200000|2014-09-19 04:00:00|10107|10096|10088|10083|10210|10205|10063|10059|595266
1411358400000|2014-09-22 04:00:00|10062|10051|9915|9905|10062|10053|9910|9904|853024
1411444800000|2014-09-23 04:00:00|9899|9889|9860|9855|9934|9929|9840|9832|585943
1411531200000|2014-09-24 04:00:00|9817|9809|10026|10020|10027|10026|9805|9803|550121
1411617600000|2014-09-25 04:00:00|9956|9950|9921|9918|9970|9961|9880|9872|673798
1411704000000|2014-09-26 04:00:00|9958|9950|10010|10006|10017|10013|9925|9916|150004
1411963200000|2014-09-29 04:00:00|9891|9885|9975|9970|10021|10012|9871|9867|178202
1412049600000|2014-09-30 04:00:00|9908|9899|9887|9885|9989|9981|9857|9849|437614
1412136000000|2014-10-01 04:00:00|9873|9866|9689|9685|9881|9872|9679|9671|657647
1412222400000|2014-10-02 04:00:00|9748|9737|9694|9691|9750|9745|9560|9549|653300
1412308800000|2014-10-03 04:00:00|9770|9763|9750|9743|9817|9811|9732|9725|324183
1412568000000|2014-10-06 04:00:00|9829|9819|9799|9793|9860|9855|9730|9720|453175
1412654400000|2014-10-07 04:00:00|9670|9664|9492|9486|9692|9687|9488|9485|681874
1412740800000|2014-10-08 04:00:00|9443|9434|9633|9630|9641|9638|9419|9411|1049665
1412827200000|2014-10-09 04:00:00|9506|9499|9434|9432|9557|9549|9417|9414|692102
1412913600000|2014-10-10 04:00:00|9319|9311|9010|9006|9320|9312|9007|9000|1170248
1413172800000|2014-10-13 04:00:00|9095|9086|9043|9040|9246|9241|9039|9031|1027127
1413259200000|2014-10-14 04:00:00|9127|9120|9274|9269|9429|9423|9120|9119|1272942
1413345600000|2014-10-15 04:00:00|9091|9078|9183|9179|9256|9248|8871|8859|1085602
1413432000000|2014-10-16 04:00:00|8864|8855|9079|9072|9195|9183|8859|8850|778937
1413518400000|2014-10-17 04:00:00|9336|9326|9256|9251|9346|9341|9226|9221|666225
1413777600000|2014-10-20 04:00:00|9095|9088|9251|9248|9263|9262|9093|9088|341746
1413864000000|2014-10-21 04:00:00|9195|9193|9357|9354|9379|9374|9183|9180|557195
1413950400000|2014-10-22 04:00:00|9337|9328|9222|9216|9385|9379|9213|9210|553181
1414036800000|2014-10-23 04:00:00|9370|9362|9401|9397|9455|9451|9340|9330|513188
1414123200000|2014-10-24 04:00:00|9424|9415|9509|9506|9559|9555|9409|9402|617423
1414382400000|2014-10-27 04:00:00|9452|9443|9584|9578|9600|9598|9430|9422|388594
1414468800000|2014-10-28 04:00:00|9765|9756|9806|9801|9830|9826|9690|9685|487244
1414555200000|2014-10-29 04:00:00|9790|9782|9655|9650|9808|9805|9629|9624|377586
1414641600000|2014-10-30 04:00:00|9702|9692|9755|9748|9794|9784|9624|9618|335279
1414728000000|2014-10-31 04:00:00|9933|9920|9969|9968|9999|9993|9876|9866|450733
1414990800000|2014-11-03 05:00:00|9966|9958|9959|9955|9985|9981|9908|9900|324019
1415077200000|2014-11-04 05:00:00|9936|9927|9898|9893|9949|9943|9833|9831|461428
1415163600000|2014-11-05 05:00:00|9988|9980|10013|10007|10039|10034|9912|9908|297179
1415250000000|2014-11-06 05:00:00|10075|10065|10185|10182|10200|10195|10062|10054|423960
1415336400000|2014-11-07 05:00:00|10012|10006|9974|9970|10014|10010|9902|9898|376457
1415595600000|2014-11-10 05:00:00|10075|10069|10200|10195|10200|10199|10053|10051|530217
1415682000000|2014-11-11 05:00:00|10143|10139|10235|10230|10250|10245|10124|10121|374166
1415768400000|2014-11-12 05:00:00|10208|10201|10187|10183|10261|10257|10162|10159|330173
1415854800000|2014-11-13 05:00:00|10193|10184|10198|10191|10275|10271|10142|10135|454652
1415941200000|2014-11-14 05:00:00|10133|10127|10210|10210|10240|10231|10107|10099|219038
1416200400000|2014-11-17 05:00:00|10223|10215|10252|10245|10271|10268|10188|10184|455953
1416286800000|2014-11-18 05:00:00|10291|10285|10389|10386|10422|10420|10291|10285|403513
1416373200000|2014-11-19 05:00:00|10694|10686|10558|10554|10695|10693|10512|10507|732510
1416459600000|2014-11-20 05:00:00|10453|10447|10596|10590|10611|10606|10438|10431|408308
1416546000000|2014-11-21 05:00:00|10599|10587|10570|10563|10623|10617|10490|10484|764868
1416805200000|2014-11-24 05:00:00|10345|10341|10355|10348|10369|10366|10268|10263|1007124
1416891600000|2014-11-25 05:00:00|10332|10323|10322|10314|10392|10385|10310|10307|537820
1416978000000|2014-11-26 05:00:00|10309|10302|10379|10371|10392|10390|10294|10289|401142
1417150800000|2014-11-28 05:00:00|10561|10550|10574|10568|10593|10590|10538|10530|265059
1417410000000|2014-12-01 05:00:00|10628|10617|10547|10537|10634|10627|10523|10520|372356
1417496400000|2014-12-02 05:00:00|10620|10610|10580|10576|10620|10613|10506|10502|303265
1417582800000|2014-12-03 05:00:00|10633|10624|10777|10774|10885|10881|10587|10584|722234
1417669200000|2014-12-04 05:00:00|10836|10822|10740|10734|10844|10837|10708|10703|295238
1417755600000|2014-12-05 05:00:00|10827|10819|10928|10923|10951|10945|10803|10802|349068
1418014800000|2014-12-08 05:00:00|10895|10888|10799|10792|10959|10955|10736|10733|489721
1418101200000|2014-12-09 05:00:00|10771|10759|10796|10791|10858|10852|10667|10663|355335
1418187600000|2014-12-10 05:00:00|10841|10835|10705|10697|10850|10848|10670|10665|475934
1418274000000|2014-12-11 05:00:00|10720|10715|10704|10698|10823|10818|10690|10687|270651
1418360400000|2014-12-12 05:00:00|10814|10807|10605|10598|10815|10808|10601|10598|396059
1418619600000|2014-12-15 05:00:00|10652|10647|10338|10331|10679|10673|10325|10316|459681
1418706000000|2014-12-16 05:00:00|10373|10362|10483|10476|10645|10636|10359|10353|532505
1418792400000|2014-12-17 05:00:00|10408|10398|10570|10564|10599|10594|10389|10381|415670
1418878800000|2014-12-18 05:00:00|10612|10604|10815|10807|10815|10811|10605|10599|382041
1418965200000|2014-12-19 05:00:00|10645|10636|10684|10676|10720|10717|10616|10608|515043
1419224400000|2014-12-22 05:00:00|10754|10744|10953|10945|10996|10993|10751|10744|554849
1419310800000|2014-12-23 05:00:00|10884|10875|10919|10911|10960|10955|10883|10875|326786
1419397200000|2014-12-24 05:00:00|10933|10869|10963|10956|10977|10975|10908|10840|49072
1419570000000|2014-12-26 05:00:00|11000|10942|10930|10924|11000|10950|10919|10906|177326
1419829200000|2014-12-29 05:00:00|10926|10918|10943|10936|10960|10958|10909|10903|163579
1419915600000|2014-12-30 05:00:00|10878|10869|10821|10817|10887|10881|10798|10796|300709
1420002000000|2014-12-31 05:00:00|10872|10808|10793|10784|10935|10930|10782|10766|331706
1420174800000|2015-01-02 05:00:00|10767|10758|10741|10733|10847|10842|10661|10652|304711
1420434000000|2015-01-05 05:00:00|10582|10580|10388|10379|10609|10602|10368|10362|558151
1420520400000|2015-01-06 05:00:00|10268|10261|10078|10070|10273|10267|10055|10050|691968
1420606800000|2015-01-07 05:00:00|10048|10041|10131|10126|10144|10138|10021|10020|614505
1420693200000|2015-01-08 05:00:00|10194|10186|10347|10341|10430|10426|10191|10184|389306
1420779600000|2015-01-09 05:00:00|10325|10316|10210|10207|10326|10322|10099|10095|343052
1421038800000|2015-01-12 05:00:00|10453|10445|10349|10344|10460|10453|10266|10259|817985
1421125200000|2015-01-13 05:00:00|10412|10406|10351|10345|10535|10532|10293|10279|520118
1421211600000|2015-01-14 05:00:00|10298|10292|10321|10305|10387|10381|10233|10227|510450
1421298000000|2015-01-15 05:00:00|10155|10143|10203|10196|10288|10282|10130|10122|963449
1421384400000|2015-01-16 05:00:00|10180|10168|10307|10301|10316|10312|10127|10120|483672
1421730000000|2015-01-20 05:00:00|10312|10301|10386|10381|10410|10408|10278|10273|721159
1421816400000|2015-01-21 05:00:00|10514|10506|10665|10658|10705|10703|10428|10425|1250354
1421902800000|2015-01-22 05:00:00|10685|10669|10762|10754|10796|10793|10644|10633|465480
1421989200000|2015-01-23 05:00:00|10647|10631|10535|10529|10666|10658|10531|10528|773508
1422248400000|2015-01-26 05:00:00|10710|10702|10734|10726|10735|10734|10635|10633|681896
1422334800000|2015-01-27 05:00:00|10695|10691|10635|10629|10742|10734|10616|10611|481409
1422421200000|2015-01-28 05:00:00|10707|10698|10466|10460|10714|10706|10458|10457|616563
1422507600000|2015-01-29 05:00:00|10635|10626|10619|10612|10648|10641|10496|10492|485518
1422594000000|2015-01-30 05:00:00|10607|10592|10400|10393|10631|10623|10383|10381|862108
1422853200000|2015-02-02 05:00:00|10302|10297|10306|10302|10334|10321|10151|10143|775745
1422939600000|2015-02-03 05:00:00|10330|10323|10389|10383|10395|10388|10291|10282|587147
1423026000000|2015-02-04 05:00:00|10262|10257|10185|10178|10292|10288|10169|10165|686265
1423112400000|2015-02-05 05:00:00|10258|10249|10316|10310|10326|10325|10165|10160|477112
1423198800000|2015-02-06 05:00:00|10153|10147|10086|10079|10225|10223|10046|10044|741896
1423458000000|2015-02-09 05:00:00|9889|9881|9869|9864|9989|9982|9858|9856|687662
1423544400000|2015-02-10 05:00:00|10135|10128|10216|10209|10240|10236|10109|10105|525932
1423630800000|2015-02-11 05:00:00|10302|10295|10342|10340|10384|10376|10269|10263|332046
1423717200000|2015-02-12 05:00:00|10382|10375|10409|10401|10410|10409|10312|10308|350017
1423803600000|2015-02-13 05:00:00|10463|10452|10453|10446|10470|10462|10385|10381|286736
1424149200000|2015-02-17 05:00:00|10258|10251|10304|10299|10336|10329|10198|10193|269987
1424235600000|2015-02-18 05:00:00|10366|10359|10374|10369|10407|10402|10328|10324|241088
1424322000000|2015-02-19 05:00:00|10380|10373|10463|10459|10519|10515|10376|10369|230383
1424408400000|2015-02-20 05:00:00|10266|10260|10488|10485|10507|10506|10265|10259|466639
1424667600000|2015-02-23 05:00:00|10570|10562|10515|10509|10571|10568|10503|10500|380254
1424754000000|2015-02-24 05:00:00|10858|10853|11079|11073|11085|11083|10793|10784|1230713
1424840400000|2015-02-25 05:00:00|10973|10969|10898|10892|10998|10994|10843|10840|699538
1424926800000|2015-02-26 05:00:00|10765|10760|10791|10784|10871|10865|10756|10750|399765
1425013200000|2015-02-27 05:00:00|10753|10748|10769|10760|10846|10843|10674|10667|376712
1425272400000|2015-03-02 05:00:00|10934|10925|10993|10985|11028|11026|10903|10896|483756
1425358800000|2015-03-03 05:00:00|10996|10988|10855|10848|10996|10993|10812|10805|502388
1425445200000|2015-03-04 05:00:00|10829|10822|10855|10847|10893|10883|10733|10728|457187
1425531600000|2015-03-05 05:00:00|10931|10921|10937|10932|10982|10975|10873|10871|316064
1425618000000|2015-03-06 05:00:00|10831|10822|10740|10732|10841|10832|10671|10662|365241
1425873600000|2015-03-09 04:00:00|10753|10744|10799|10791|10821|10818|10709|10705|406326
1425960000000|2015-03-10 04:00:00|10705|10699|10616|10610|10723|10717|10597|10594|453445
1426046400000|2015-03-11 04:00:00|10678|10671|10671|10666|10804|10798|10637|10631|347939
1426132800000|2015-03-12 04:00:00|10674|10662|10481|10474|10674|10664|10424|10421|1040715
1426219200000|2015-03-13 04:00:00|10515|10510|10549|10541|10576|10570|10471|10465|797115
1426478400000|2015-03-16 04:00:00|10686|10673|10787|10778|10800|10797|10665|10655|347433
1426564800000|2015-03-17 04:00:00|10663|10655|10677|10666|10731|10725|10630|10627|502548
1426651200000|2015-03-18 04:00:00|10606|10598|10686|10679|10741|10734|10441|10436|906761
1426737600000|2015-03-19 04:00:00|10643|10638|10716|10707|10750|10747|10633|10628|465173
1426824000000|2015-03-20 04:00:00|10946|10938|11017|11016|11068|11066|10876|10868|509634
1427083200000|2015-03-23 04:00:00|11046|11035|11073|11070|11125|11121|10997|10987|446959
1427169600000|2015-03-24 04:00:00|11130|11121|11044|11039|11143|11138|11025|11020|468619
1427256000000|2015-03-25 04:00:00|10970|10966|10465|10460|10977|10971|10446|10443|1408918
1427342400000|2015-03-26 04:00:00|10102|10097|9913|9907|10102|10100|9843|9839|2171010
1427428800000|2015-03-27 04:00:00|10006|9999|10188|10180|10212|10211|9998|9989|966419
1427688000000|2015-03-30 04:00:00|10157|10153|10316|10309|10346|10336|10157|10153|689584
1427774400000|2015-03-31 04:00:00|10147|10146|10106|10099|10226|10222|10099|10096|722996
1427860800000|2015-04-01 04:00:00|10117|10112|10037|10031|10120|10113|9955|9951|486466
1427947200000|2015-04-02 04:00:00|10167|10160|10076|10070|10204|10199|10050|10048|373620
1428292800000|2015-04-06 04:00:00|10177|10101|10027|10023|10177|10113|10002|10000|784936
1428379200000|2015-04-07 04:00:00|10097|10093|10017|10014|10187|10184|10012|10011|769901
1428465600000|2015-04-08 04:00:00|9983|9979|9999|9991|10020|10014|9922|9918|532797
1428552000000|2015-04-09 04:00:00|10037|10030|10079|10069|10087|10084|9950|9946|765551
1428638400000|2015-04-10 04:00:00|9975|9967|10011|10003|10061|10056|9959|9953|752960
1428897600000|2015-04-13 04:00:00|10036|10031|9981|9976|10100|10097|9961|9958|867040
1428984000000|2015-04-14 04:00:00|10092|10086|10001|9997|10098|10093|9960|9954|987248
1429070400000|2015-04-15 04:00:00|10008|10003|9614|9607|10008|10007|9591|9589|3513956
1429156800000|2015-04-16 04:00:00|9480|9477|9512|9508|9615|9608|9417|9416|1648383
1429243200000|2015-04-17 04:00:00|9481|9476|9454|9449|9512|9508|9398|9393|1402740
1429502400000|2015-04-20 04:00:00|9500|9493|9613|9608|9625|9624|9498|9491|841236
1429588800000|2015-04-21 04:00:00|9824|9807|9777|9774|9878|9874|9713|9709|1826964
1429675200000|2015-04-22 04:00:00|10988|10978|10783|10776|11120|11112|10642|10637|3831324
1429761600000|2015-04-23 04:00:00|10896|10884|10872|10868|10898|10885|10746|10743|1210827
1429848000000|2015-04-24 04:00:00|10804|10796|10717|10713|10823|10820|10662|10658|1351559
1430107200000|2015-04-27 04:00:00|10966|10956|10974|10970|11093|11089|10928|10922|2064457
1430193600000|2015-04-28 04:00:00|10982|10975|10985|10977|11007|11003|10889|10886|841528
1430280000000|2015-04-29 04:00:00|10878|10873|10766|10759|10926|10916|10711|10709|1357442
1430366400000|2015-04-30 04:00:00|10806|10801|10710|10704|10869|10868|10648|10642|748380
1430452800000|2015-05-01 04:00:00|10767|10700|10838|10834|10861|10846|10742|10700|551312
1430712000000|2015-05-04 04:00:00|10952|10944|10792|10785|10952|10945|10778|10773|542755
1430798400000|2015-05-05 04:00:00|10739|10733|10546|10540|10742|10733|10502|10501|623883
1430884800000|2015-05-06 04:00:00|10725|10719|10580|10579|10735|10728|10555|10551|609809
1430971200000|2015-05-07 04:00:00|10577|10572|10625|10618|10669|10655|10535|10529|489289
1431057600000|2015-05-08 04:00:00|10732|10721|10775|10768|10833|10830|10718|10713|615383
1431316800000|2015-05-11 04:00:00|10756|10751|10865|10857|10892|10887|10746|10740|369415
1431403200000|2015-05-12 04:00:00|10842|10836|10863|10855|10894|10890|10788|10779|297544
1431489600000|2015-05-13 04:00:00|10894|10887|10858|10854|10937|10931|10790|10783|379094
1431576000000|2015-05-14 04:00:00|10990|10985|11065|11058|11107|11101|10943|10939|594561
1431662400000|2015-05-15 04:00:00|11116|11109|11107|11099|11150|11145|11063|11056|543538
1431921600000|2015-05-18 04:00:00|10996|10989|11104|11099|11128|11125|10963|10958|457081
1432008000000|2015-05-19 04:00:00|11096|11088|11122|11119|11175|11173|11060|11058|393887
1432094400000|2015-05-20 04:00:00|11156|11144|11167|11160|11233|11224|11120|11110|205352
1432180800000|2015-05-21 04:00:00|11144|11132|11161|11153|11187|11181|11112|11104|294545
1432267200000|2015-05-22 04:00:00|11099|11087|11100|11092|11140|11135|11047|11042|198898
1432612800000|2015-05-26 04:00:00|11035|11025|10897|10890|11056|11045|10843|10837|421100
1432699200000|2015-05-27 04:00:00|10970|10961|11259|11251|11291|11284|10954|10947|496084
1432785600000|2015-05-28 04:00:00|11377|11369|11381|11373|11416|11408|11252|11246|410682
1432872000000|2015-05-29 04:00:00|11335|11326|11230|11222|11397|11379|11155|11146|441024
1433131200000|2015-06-01 04:00:00|11220|11213|11169|11162|11238|11229|11045|11038|619579
1433217600000|2015-06-02 04:00:00|11138|11128|11008|11005|11143|11132|11007|11005|562390
1433304000000|2015-06-03 04:00:00|11240|11224|11173|11170|11295|11290|11148|11135|597227
1433304000000|2015-06-03 04:00:00|11240|11224|11173|11170|11295|11290|11148|11135|597227
1433390400000|2015-06-04 04:00:00|11216|11202|11062|11052|11370|11365|11041|11037|788835
1433476800000|2015-06-05 04:00:00|10961|10952|10916|10909|11005|11001|10876|10872|461635
1433736000000|2015-06-08 04:00:00|10826|10819|10784|10779|10868|10857|10714|10708|634487
1433822400000|2015-06-09 04:00:00|10861|10852|10827|10819|10870|10867|10726|10719|560340
1433908800000|2015-06-10 04:00:00|10893|10885|10899|10893|11010|11003|10835|10831|406286
1433995200000|2015-06-11 04:00:00|11104|11096|11001|10995|11181|11178|10951|10944|538582
1434081600000|2015-06-12 04:00:00|10765|10757|10792|10787|10867|10863|10696|10692|480259
1434340800000|2015-06-15 04:00:00|10648|10643|10841|10838|10855|10853|10622|10615|718064
1434427200000|2015-06-16 04:00:00|10836|10828|10925|10918|10956|10953|10777|10770|465553
1434513600000|2015-06-17 04:00:00|10800|10795|10785|10781|10845|10838|10738|10681|455256
1434600000000|2015-06-18 04:00:00|10723|10715|10896|10888|11028|11025|10709|10704|684251
1434686400000|2015-06-19 04:00:00|10895|10889|10884|10883|10916|10913|10837|10831|317350
1434945600000|2015-06-22 04:00:00|11199|11198|11197|11189|11302|11301|11133|11126|512730
1435032000000|2015-06-23 04:00:00|11196|11192|11105|11098|11221|11209|11099|11097|412012
1435118400000|2015-06-24 04:00:00|11056|11047|10998|10987|11102|11098|10980|10978|258228
1435204800000|2015-06-25 04:00:00|11091|11083|11032|11018|11113|11110|10994|10980|288896
1435291200000|2015-06-26 04:00:00|11070|11066|10886|10872|11114|11109|10832|10816|680193
1435550400000|2015-06-29 04:00:00|10584|10575|10456|10448|10659|10653|10407|10401|854935
1435636800000|2015-06-30 04:00:00|10574|10566|10416|10407|10582|10577|10332|10319|612058
1435723200000|2015-07-01 04:00:00|10774|10766|10571|10566|10793|10789|10526|10520|993284
1435809600000|2015-07-02 04:00:00|10539|10531|10463|10455|10541|10534|10380|10370|469098
1436155200000|2015-07-06 04:00:00|10111|10103|10199|10190|10314|10311|10098|10090|598696
1436241600000|2015-07-07 04:00:00|9931|9924|10016|10014|10069|10059|9733|9729|1038368
1436328000000|2015-07-08 04:00:00|9816|9809|9718|9711|9859|9848|9683|9664|606445
1436414400000|2015-07-09 04:00:00|10176|10172|9962|9953|10216|10209|9924|9918|1403174
1436500800000|2015-07-10 04:00:00|10411|10403|10272|10266|10414|10413|10167|10163|1441446
1436760000000|2015-07-13 04:00:00|10386|10379|10331|10327|10390|10387|10296|10295|599257
1436846400000|2015-07-14 04:00:00|10326|10320|10311|10300|10385|10384|10246|10236|728660
1436932800000|2015-07-15 04:00:00|10610|10603|10668|10660|10819|10815|10580|10574|1570619
1437019200000|2015-07-16 04:00:00|10417|10411|10042|10035|10426|10422|9929|9926|3217302
1437105600000|2015-07-17 04:00:00|10103|10098|10056|10051|10113|10109|9941|9936|1745708
1437364800000|2015-07-20 04:00:00|10210|10205|10101|10096|10238|10234|10079|10072|953354
1437451200000|2015-07-21 04:00:00|10100|10094|10090|10086|10205|10191|10045|10041|901394
1437537600000|2015-07-22 04:00:00|10009|10003|10085|10081|10109|10108|9958|9954|1239383
1437624000000|2015-07-23 04:00:00|10118|10115|10193|10186|10233|10230|10102|10094|797657
1437710400000|2015-07-24 04:00:00|10092|10087|9852|9848|10110|10104|9747|9745|1677851
1437969600000|2015-07-27 04:00:00|9954|9949|9863|9856|9994|9991|9833|9831|740610
1438056000000|2015-07-28 04:00:00|9774|9768|9911|9905|9984|9978|9724|9719|814019
1438142400000|2015-07-29 04:00:00|9896|9890|9904|9897|9936|9928|9813|9806|446557
1438228800000|2015-07-30 04:00:00|9787|9782|9909|9903|9947|9936|9771|9766|671889
1438315200000|2015-07-31 04:00:00|10030|10024|9919|9912|10054|10046|9895|9889|627079
1438574400000|2015-08-03 04:00:00|9942|9935|9817|9810|9942|9935|9734|9728|507718
1438660800000|2015-08-04 04:00:00|9822|9817|9685|9677|9840|9837|9644|9638|665619
1438747200000|2015-08-05 04:00:00|9851|9846|9864|9859|9925|9918|9841|9834|630442
1438833600000|2015-08-06 04:00:00|9806|9802|9637|9631|9815|9811|9624|9623|1254861
1438920000000|2015-08-07 04:00:00|9611|9605|9700|9693|9700|9698|9572|9566|433128
1439179200000|2015-08-10 04:00:00|9742|9735|9944|9942|9977|9970|9741|9735|648992
1439265600000|2015-08-11 04:00:00|10011|10004|9924|9917|10011|10007|9864|9856|523209
1439352000000|2015-08-12 04:00:00|9643|9636|9713|9707|9741|9737|9495|9492|952169
1439438400000|2015-08-13 04:00:00|9612|9604|9475|9471|9638|9635|9464|9463|792816
1439524800000|2015-08-14 04:00:00|9226|9222|9272|9268|9316|9313|9110|9106|1434680
1439784000000|2015-08-17 04:00:00|9179|9174|9321|9317|9332|9322|9149|9145|1116012
1439870400000|2015-08-18 04:00:00|9407|9402|9289|9285|9407|9402|9264|9258|759749
1439956800000|2015-08-19 04:00:00|9112|9106|9092|9089|9176|9172|9013|9008|1289011
1440043200000|2015-08-20 04:00:00|8952|8947|8745|8744|8960|8957|8700|8698|1715033
1440129600000|2015-08-21 04:00:00|8862|8850|8591|8589|8943|8939|8582|8573|1813005
1440388800000|2015-08-24 04:00:00|8454|8447|8529|8525|8880|8864|8225|8176|2719309
1440475200000|2015-08-25 04:00:00|9119|9113|8701|8700|9134|9127|8639|8629|1697035
1440561600000|2015-08-26 04:00:00|8935|8927|8841|8836|8935|8929|8631|8621|1781278
1440648000000|2015-08-27 04:00:00|9121|9115|9191|9187|9195|9190|9048|9043|1682182
1440734400000|2015-08-28 04:00:00|9253|9247|9201|9197|9319|9313|9146|9143|808503
1440993600000|2015-08-31 04:00:00|9141|9136|9106|9101|9208|9202|9074|9070|704571
1441080000000|2015-09-01 04:00:00|8981|8973|8919|8914|9059|9052|8858|8850|935276
1441166400000|2015-09-02 04:00:00|9107|9099|9063|9057|9108|9100|8928|8919|587488
1441252800000|2015-09-03 04:00:00|9345|9336|9272|9268|9394|9388|9228|9224|945608
1441339200000|2015-09-04 04:00:00|9042|9036|9141|9137|9186|9182|9030|9025|672892
1441684800000|2015-09-08 04:00:00|9379|9375|9389|9383|9447|9447|9295|9289|770384
1441771200000|2015-09-09 04:00:00|9398|9391|9110|9103|9456|9452|9081|9079|858489
1441857600000|2015-09-10 04:00:00|9180|9172|9227|9221|9302|9295|9076|9071|650118
1441944000000|2015-09-11 04:00:00|9160|9154|9174|9167|9196|9190|9097|9090|431946
1442203200000|2015-09-14 04:00:00|9154|9147|9096|9090|9165|9160|9049|9041|471957
1442289600000|2015-09-15 04:00:00|9254|9248|9337|9332|9370|9367|9218|9212|632572
1442376000000|2015-09-16 04:00:00|9374|9364|9375|9373|9392|9389|9271|9269|329241
1442462400000|2015-09-17 04:00:00|9217|9209|9286|9279|9439|9429|9195|9189|498194
1442548800000|2015-09-18 04:00:00|8987|8978|9003|8979|9125|9117|8950|8944|1221017
1442808000000|2015-09-21 04:00:00|9063|9054|8940|8938|9109|9105|8870|8864|1220214
1442894400000|2015-09-22 04:00:00|8841|8836|8672|8664|8851|8843|8591|8589|1479443
1442980800000|2015-09-23 04:00:00|8567|8566|8389|8383|8583|8579|8371|8368|1296027
1443067200000|2015-09-24 04:00:00|8288|8281|8418|8414|8499|8490|8214|8209|1386134
1443153600000|2015-09-25 04:00:00|8701|8695|8541|8534|8714|8707|8478|8473|734032
1443412800000|2015-09-28 04:00:00|8327|8322|8309|8303|8387|8381|8246|8240|1378950
1443499200000|2015-09-29 04:00:00|8298|8290|8522|8520|8554|8542|8265|8255|988108
1443585600000|2015-09-30 04:00:00|8702|8693|8801|8800|8811|8806|8667|8659|1323898
1443672000000|2015-10-01 04:00:00|8625|8624|8600|8596|8664|8658|8446|8442|735098
1443758400000|2015-10-02 04:00:00|8596|8586|8844|8839|8875|8868|8544|8537|784387
1444017600000|2015-10-05 04:00:00|8873|8866|8941|8934|9007|9001|8851|8847|604502
1444104000000|2015-10-06 04:00:00|9005|8997|9009|9005|9081|9075|8930|8921|526792
1444190400000|2015-10-07 04:00:00|9101|9088|9011|9005|9161|9152|8888|8883|744746
1444276800000|2015-10-08 04:00:00|9130|9126|9144|9138|9147|9145|8991|8985|834751
1444363200000|2015-10-09 04:00:00|9077|9070|9087|9083|9113|9107|9031|9025|418931
1444622400000|2015-10-12 04:00:00|9029|9022|8987|8982|9043|9034|8965|8959|634086
1444708800000|2015-10-13 04:00:00|8859|8850|8732|8726|8889|8884|8712|8708|910837
1444795200000|2015-10-14 04:00:00|8503|8497|8731|8725|8777|8769|8465|8461|2391743
1444881600000|2015-10-15 04:00:00|8788|8782|8853|8847|8933|8927|8718|8714|1559692
1444968000000|2015-10-16 04:00:00|8825|8819|8870|8865|8910|8905|8777|8774|773352
1445227200000|2015-10-19 04:00:00|8865|8861|8883|8877|8900|8896|8807|8803|410983
1445313600000|2015-10-20 04:00:00|8808|8801|8903|8898|9048|9022|8757|8753|845359
1445400000000|2015-10-21 04:00:00|9086|9081|9005|8999|9127|9123|8998|8995|798425
1445486400000|2015-10-22 04:00:00|9211|9203|9236|9229|9292|9290|9194|9188|622431
1445572800000|2015-10-23 04:00:00|9430|9424|9365|9361|9443|9438|9326|9323|1422267
1445832000000|2015-10-26 04:00:00|9251|9243|9230|9229|9297|9289|9211|9208|523581
1445918400000|2015-10-27 04:00:00|9261|9254|9156|9154|9279|9272|9132|9125|412434
1446004800000|2015-10-28 04:00:00|9360|9352|9336|9332|9412|9407|9235|9223|504353
1446091200000|2015-10-29 04:00:00|9232|9226|9210|9203|9259|9253|9169|9162|387549
1446177600000|2015-10-30 04:00:00|9236|9231|9280|9275|9338|9335|9212|9207|298626
1446440400000|2015-11-02 05:00:00|9428|9422|9416|9411|9464|9458|9354|9352|458357
1446526800000|2015-11-03 05:00:00|9408|9400|9514|9509|9546|9542|9367|9361|470386
1446613200000|2015-11-04 05:00:00|9540|9536|9557|9552|9581|9576|9481|9476|358848
1446699600000|2015-11-05 05:00:00|9640|9633|9524|9521|9666|9660|9462|9457|631288
1446786000000|2015-11-06 05:00:00|9554|9547|9636|9629|9642|9639|9477|9471|362987
1447045200000|2015-11-09 05:00:00|9664|9658|9574|9567|9669|9661|9519|9512|321822
1447131600000|2015-11-10 05:00:00|9404|9398|9353|9352|9407|9402|9319|9313|1077776
1447218000000|2015-11-11 05:00:00|9442|9436|9397|9390|9491|9482|9340|9334|407163
1447304400000|2015-11-12 05:00:00|9364|9359|9280|9273|9389|9383|9256|9251|430315
1447390800000|2015-11-13 05:00:00|9154|9146|9139|9135|9233|9226|9068|9062|736332
1447650000000|2015-11-16 05:00:00|9060|9055|9232|9225|9248|9245|9041|9037|1194798
1447736400000|2015-11-17 05:00:00|9224|9212|9205|9198|9276|9271|9184|9182|812400
1447822800000|2015-11-18 05:00:00|9240|9236|9315|9308|9325|9322|9219|9214|728710
1447909200000|2015-11-19 05:00:00|9289|9280|9324|9319|9392|9385|9253|9250|1649156
1447995600000|2015-11-20 05:00:00|9282|9277|9145|9139|9301|9297|9115|9113|944027
1448254800000|2015-11-23 05:00:00|9013|9007|9027|9021|9120|9115|8996|8994|395122
1448341200000|2015-11-24 05:00:00|8865|8860|9034|9027|9065|9060|8865|8859|580555
1448427600000|2015-11-25 05:00:00|9062|9054|9102|9095|9151|9146|9049|9044|258971
1448600400000|2015-11-27 05:00:00|9234|9229|9251|9245|9256|9254|9207|9202|168869
1448859600000|2015-11-30 05:00:00|9282|9277|9274|9267|9291|9286|9217|9211|294880
1448946000000|2015-12-01 05:00:00|9313|9307|9327|9323|9352|9350|9273|9266|429876
1449032400000|2015-12-02 05:00:00|9336|9333|9233|9226|9345|9341|9205|9201|396067
1449118800000|2015-12-03 05:00:00|9300|9294|9098|9096|9314|9306|9036|9032|724878
1449205200000|2015-12-04 05:00:00|9142|9139|9205|9199|9231|9226|9110|9103|778838
1449464400000|2015-12-07 05:00:00|9229|9225|9134|9131|9230|9226|9118|9113|565868
1449550800000|2015-12-08 05:00:00|9017|9013|9053|9048|9085|9080|8963|8958|385491
1449637200000|2015-12-09 05:00:00|8997|8990|8989|8983|9109|9104|8932|8918|471877
1449723600000|2015-12-10 05:00:00|8972|8966|8915|8909|9029|9024|8897|8891|393319
1449810000000|2015-12-11 05:00:00|8787|8784|8731|8725|8833|8829|8716|8711|373110
1450069200000|2015-12-14 05:00:00|8737|8734|8650|8646|8747|8743|8570|8566|507266
1450155600000|2015-12-15 05:00:00|8843|8841|8887|8883|8948|8946|8827|8822|417558
1450242000000|2015-12-16 05:00:00|8853|8850|8937|8931|8960|8957|8774|8770|517725
1450328400000|2015-12-17 05:00:00|8971|8965|8799|8792|8983|8979|8797|8792|397240
1450414800000|2015-12-18 05:00:00|8729|8725|8744|8735|8799|8796|8698|8688|435408
1450674000000|2015-12-21 05:00:00|8951|8945|8928|8923|8989|8985|8848|8842|520804
1450760400000|2015-12-22 05:00:00|8989|8985|9044|9038|9068|9062|8927|8923|435491
1450846800000|2015-12-23 05:00:00|9108|9103|9132|9129|9166|9162|9091|9086|296588
1450933200000|2015-12-24 05:00:00|9181|9049|9144|9140|9185|9179|9118|9049|76493
1451278800000|2015-12-28 05:00:00|9172|9167|9158|9151|9179|9178|9087|9082|286099
1451365200000|2015-12-29 05:00:00|9151|9147|9193|9188|9221|9217|9150|9144|375927
1451451600000|2015-12-30 05:00:00|9217|9211|9137|9130|9227|9224|9132|9128|220392
1451538000000|2015-12-31 05:00:00|9017|8950|8878|8874|9018|9009|8878|8874|356944
1451883600000|2016-01-04 05:00:00|8731|8726|8733|8727|8744|8738|8591|8588|393609
1451970000000|2016-01-05 05:00:00|8619|8614|8645|8642|8715|8707|8568|8563|601320
1452056400000|2016-01-06 05:00:00|8391|8384|8462|8458|8529|8517|8374|8372|896981
1452142800000|2016-01-07 05:00:00|8245|8244|8254|8248|8419|8416|8225|8221|594587
1452229200000|2016-01-08 05:00:00|8178|8173|8031|8025|8214|8209|8014|8013|761214
1452488400000|2016-01-11 05:00:00|8302|8298|8234|8227|8327|8323|8162|8159|944507
1452574800000|2016-01-12 05:00:00|8334|8329|8267|8260|8396|8393|8168|8161|760329
1452661200000|2016-01-13 05:00:00|8280|8275|8005|7999|8312|8310|7987|7982|785873
1452747600000|2016-01-14 05:00:00|8236|8231|8293|8287|8349|8344|8105|8099|1138309
1452834000000|2016-01-15 05:00:00|7868|7862|7750|7744|7946|7942|7717|7710|1247760
1453179600000|2016-01-19 05:00:00|7983|7979|8038|8033|8091|8081|7933|7929|1271331
1453266000000|2016-01-20 05:00:00|8167|8157|8527|8526|8631|8624|8098|8097|2206945
1453352400000|2016-01-21 05:00:00|8677|8670|8740|8739|8816|8806|8561|8557|1015555
1453438800000|2016-01-22 05:00:00|9126|9122|9042|9036|9173|9170|9009|9002|1317540
1453698000000|2016-01-25 05:00:00|9033|9028|8976|8970|9068|9062|8942|8936|607985
1453784400000|2016-01-26 05:00:00|8963|8960|9020|9014|9053|9048|8914|8907|585088
1453870800000|2016-01-27 05:00:00|8986|8981|8975|8969|9118|9108|8940|8933|769182
1453957200000|2016-01-28 05:00:00|8995|8988|8981|8976|9035|9028|8893|8889|1107330
1454043600000|2016-01-29 05:00:00|8917|8914|9187|9186|9194|9193|8903|8899|775139
1454302800000|2016-02-01 05:00:00|9108|9102|9230|9223|9277|9273|9081|9075|454349
1454389200000|2016-02-02 05:00:00|9031|9025|8851|8845|9042|9038|8842|8836|645657
1454475600000|2016-02-03 05:00:00|9037|9032|9105|9097|9128|9121|8883|8878|753412
1454562000000|2016-02-04 05:00:00|9051|9047|9151|9146|9223|9218|9045|9039|552298
1454648400000|2016-02-05 05:00:00|8991|8987|8839|8833|8992|8988|8807|8805|647291
1454907600000|2016-02-08 05:00:00|8502|8496|8639|8632|8691|8682|8468|8462|1056929
1454994000000|2016-02-09 05:00:00|8481|8475|8497|8491|8638|8634|8471|8466|1042630
1455080400000|2016-02-10 05:00:00|8440|8435|8176|8171|8475|8471|8166|8162|1051764
1455166800000|2016-02-11 05:00:00|8248|8244|8184|8176|8248|8245|8092|8086|918592
1455253200000|2016-02-12 05:00:00|8098|8094|8204|8197|8210|8207|8025|8020|835975
1455598800000|2016-02-16 05:00:00|8311|8307|8404|8398|8426|8420|8273|8270|617434
1455685200000|2016-02-17 05:00:00|8502|8496|8633|8627|8642|8639|8496|8491|568801
1455771600000|2016-02-18 05:00:00|8652|8647|8597|8588|8677|8673|8585|8581|360635
1455858000000|2016-02-19 05:00:00|8713|8709|8808|8801|8855|8852|8676|8674|784001
1456117200000|2016-02-22 05:00:00|8784|8779|8797|8792|8847|8843|8766|8764|501127
1456203600000|2016-02-23 05:00:00|8746|8742|8862|8856|8927|8921|8731|8726|796563
1456290000000|2016-02-24 05:00:00|8791|8786|8921|8918|8941|8939|8772|8767|459225
1456376400000|2016-02-25 05:00:00|8946|8942|8994|8991|8998|8995|8896|8890|244506
1456462800000|2016-02-26 05:00:00|9115|9109|9084|9079|9122|9119|9067|9062|215146
1456722000000|2016-02-29 05:00:00|9139|9132|9107|9102|9221|9216|9107|9102|292582
1456808400000|2016-03-01 05:00:00|9304|9296|9384|9381|9394|9391|9264|9260|430003
1456894800000|2016-03-02 05:00:00|9254|9250|9337|9330|9338|9333|9213|9208|406235
1456981200000|2016-03-03 05:00:00|9284|9280|9474|9467|9474|9470|9278|9273|380940
1457067600000|2016-03-04 05:00:00|9492|9484|9543|9535|9554|9550|9466|9461|493294
1457326800000|2016-03-07 05:00:00|9436|9430|9608|9599|9625|9621|9434|9429|702165
1457413200000|2016-03-08 05:00:00|9468|9461|9385|9380|9499|9495|9373|9369|348684
1457499600000|2016-03-09 05:00:00|9409|9402|9418|9411|9457|9448|9387|9382|132501
1457586000000|2016-03-10 05:00:00|9648|9640|9594|9591|9783|9782|9515|9506|679514
1457672400000|2016-03-11 05:00:00|9736|9729|9772|9771|9778|9774|9681|9676|388382
1457928000000|2016-03-14 04:00:00|9753|9747|9699|9693|9790|9787|9664|9659|326433
1458014400000|2016-03-15 04:00:00|9658|9652|9661|9655|9698|9690|9633|9629|254961
1458100800000|2016-03-16 04:00:00|9600|9594|9734|9728|9746|9741|9573|9570|285798
1458187200000|2016-03-17 04:00:00|9673|9665|9776|9768|9803|9798|9659|9653|223461
1458273600000|2016-03-18 04:00:00|9785|9777|9806|9798|9871|9868|9766|9764|263133
1458532800000|2016-03-21 04:00:00|9747|9742|9785|9780|9800|9795|9723|9718|336782
1458619200000|2016-03-22 04:00:00|9704|9699|9826|9823|9855|9850|9697|9693|254475
1458705600000|2016-03-23 04:00:00|9866|9861|9776|9770|9868|9861|9771|9765|315098
1458792000000|2016-03-24 04:00:00|9615|9612|9693|9691|9696|9691|9601|9597|247801
1459137600000|2016-03-28 04:00:00|9763|9705|9748|9741|9768|9760|9670|9653|151958
1459224000000|2016-03-29 04:00:00|9840|9833|10009|10002|10018|10014|9819|9815|339369
1459310400000|2016-03-30 04:00:00|10121|10117|10121|10113|10189|10187|10061|10050|394603
1459396800000|2016-03-31 04:00:00|10152|10147|10042|10039|10195|10188|10035|10034|532401
1459483200000|2016-04-01 04:00:00|9945|9939|10057|10053|10065|10062|9933|9927|230277
1459742400000|2016-04-04 04:00:00|10215|10214|10167|10161|10264|10260|10157|10152|496474
1459828800000|2016-04-05 04:00:00|9958|9953|9957|9951|10013|10009|9934|9925|635716
1459915200000|2016-04-06 04:00:00|9942|9937|10110|10103|10118|10116|9929|9925|334520
1460001600000|2016-04-07 04:00:00|10080|10075|10015|10007|10101|10096|9995|9994|269075
1460088000000|2016-04-08 04:00:00|10093|10088|10072|10064|10140|10136|10045|10038|208083
1460347200000|2016-04-11 04:00:00|10085|10079|10026|10016|10159|10155|10015|10012|156865
1460433600000|2016-04-12 04:00:00|10071|10067|10085|10080|10125|10122|9971|9966|244233
1460520000000|2016-04-13 04:00:00|10159|10154|10206|10202|10221|10219|10129|10127|296810
1460606400000|2016-04-14 04:00:00|10080|10078|10039|10033|10081|10079|9982|9977|464311
1460692800000|2016-04-15 04:00:00|9994|9988|9956|9955|10058|10053|9932|9931|428942
1460952000000|2016-04-18 04:00:00|9888|9883|9927|9920|10007|10002|9881|9876|297072
1461038400000|2016-04-19 04:00:00|10029|10025|9978|9975|10075|10073|9941|9934|735802
1461124800000|2016-04-20 04:00:00|9907|9901|9646|9644|9961|9951|9518|9511|1279173
1461211200000|2016-04-21 04:00:00|9727|9724|9586|9582|9727|9724|9556|9549|511590
1461297600000|2016-04-22 04:00:00|9574|9568|9587|9586|9651|9644|9535|9528|220296
1461556800000|2016-04-25 04:00:00|9635|9630|9617|9613|9656|9652|9595|9591|223436
1461643200000|2016-04-26 04:00:00|9647|9642|9646|9641|9700|9697|9633|9629|289943
1461729600000|2016-04-27 04:00:00|9776|9771|9928|9921|9943|9942|9770|9765|518654
1461816000000|2016-04-28 04:00:00|9833|9826|9803|9799|9961|9958|9776|9775|709349
1461902400000|2016-04-29 04:00:00|9842|9834|9663|9660|9863|9853|9608|9604|675292
1462161600000|2016-05-02 04:00:00|9670|9656|9750|9743|9763|9756|9658|9645|396609
1462248000000|2016-05-03 04:00:00|9512|9501|9445|9440|9524|9520|9414|9407|485306
1462334400000|2016-05-04 04:00:00|9360|9354|9382|9376|9389|9383|9324|9320|438494
1462420800000|2016-05-05 04:00:00|9278|9274|9295|9290|9395|9386|9272|9270|383950
1462507200000|2016-05-06 04:00:00|9238|9232|9237|9234|9276|9270|9182|9178|255992
1462766400000|2016-05-09 04:00:00|9328|9322|9303|9297|9366|9359|9255|9249|384447
1462852800000|2016-05-10 04:00:00|9252|9249|9338|9331|9354|9350|9249|9244|311964
1462939200000|2016-05-11 04:00:00|9181|9176|9257|9251|9327|9323|9181|9176|403206
1463025600000|2016-05-12 04:00:00|9281|9276|9154|9152|9301|9294|9045|9041|917996
1463112000000|2016-05-13 04:00:00|9165|9158|9132|9125|9241|9235|9120|9113|410689
1463371200000|2016-05-16 04:00:00|9421|9416|9584|9582|9639|9637|9379|9375|856564
1463457600000|2016-05-17 04:00:00|9519|9514|9427|9424|9555|9550|9420|9413|528258
1463544000000|2016-05-18 04:00:00|9425|9419|9455|9452|9559|9554|9409|9405|258890
1463630400000|2016-05-19 04:00:00|9350|9341|9335|9331|9390|9386|9284|9280|497642
1463716800000|2016-05-20 04:00:00|9513|9507|9549|9547|9564|9557|9495|9492|420317
1463976000000|2016-05-23 04:00:00|9533|9528|9572|9568|9629|9624|9526|9519|336080
1464062400000|2016-05-24 04:00:00|9555|9549|9751|9748|9766|9765|9554|9549|674296
1464148800000|2016-05-25 04:00:00|9842|9835|9892|9891|9925|9921|9819|9814|483908
1464235200000|2016-05-26 04:00:00|9926|9919|9943|9940|9977|9975|9841|9839|564331
1464321600000|2016-05-27 04:00:00|9944|9938|10011|10007|10050|10046|9938|9932|466675
1464667200000|2016-05-31 04:00:00|10005|9998|9998|9992|10027|10023|9935|9932|374039
1464753600000|2016-06-01 04:00:00|9891|9886|9989|9985|10008|10005|9889|9886|513493
1464840000000|2016-06-02 04:00:00|9971|9963|10019|10014|10023|10020|9932|9927|324589
1464926400000|2016-06-03 04:00:00|10089|10083|10086|10081|10109|10099|10017|10013|226392
1465185600000|2016-06-06 04:00:00|10111|10107|10011|10007|10132|10126|10004|9994|321305
1465272000000|2016-06-07 04:00:00|10122|10117|10118|10115|10139|10136|10066|10059|354495
1465358400000|2016-06-08 04:00:00|10084|10082|10112|10109|10124|10121|10034|10030|267997
1465444800000|2016-06-09 04:00:00|9946|9941|10056|10055|10058|10056|9940|9936|361016
1465531200000|2016-06-10 04:00:00|9765|9761|9739|9736|9824|9821|9679|9677|635582
1465790400000|2016-06-13 04:00:00|9564|9560|9635|9628|9720|9716|9563|9559|519629
1465876800000|2016-06-14 04:00:00|9355|9350|9460|9459|9474|9469|9334|9332|904932
1465963200000|2016-06-15 04:00:00|9470|9466|9424|9416|9527|9523|9416|9411|456253
1466049600000|2016-06-16 04:00:00|9383|9379|9559|9554|9563|9560|9321|9318|400268
1466136000000|2016-06-17 04:00:00|9461|9457|9467|9459|9496|9491|9327|9325|572743
1466395200000|2016-06-20 04:00:00|9736|9733|9688|9680|9764|9761|9673|9671|642936
1466481600000|2016-06-21 04:00:00|9820|9815|9849|9846|9887|9879|9782|9780|538815
1466568000000|2016-06-22 04:00:00|9924|9919|9877|9875|9958|9955|9871|9867|393035
1466654400000|2016-06-23 04:00:00|10058|10051|10140|10135|10141|10139|9933|9930|768749
1466740800000|2016-06-24 04:00:00|9406|9400|9511|9499|9668|9661|9396|9393|1686681
1467000000000|2016-06-27 04:00:00|9239|9233|9251|9250|9291|9289|9116|9113|1403657
1467086400000|2016-06-28 04:00:00|9360|9356|9440|9437|9458|9455|9305|9302|536173
1467172800000|2016-06-29 04:00:00|9591|9587|9611|9606|9660|9659|9561|9559|348627
1467259200000|2016-06-30 04:00:00|9742|9737|9925|9917|9925|9918|9695|9691|520414
1467345600000|2016-07-01 04:00:00|9843|9837|9845|9843|9869|9865|9810|9808|591745
1467691200000|2016-07-05 04:00:00|9665|9660|9537|9533|9714|9709|9502|9500|328164
1467777600000|2016-07-06 04:00:00|9342|9337|9490|9486|9497|9495|9285|9281|644666
1467864000000|2016-07-07 04:00:00|9411|9407|9467|9460|9527|9524|9407|9402|380694
1467950400000|2016-07-08 04:00:00|9613|9609|9722|9721|9723|9722|9596|9592|504234
1468209600000|2016-07-11 04:00:00|9917|9911|9978|9975|9996|9993|9900|9899|424112
1468296000000|2016-07-12 04:00:00|10092|10086|10088|10083|10186|10177|10004|10000|643322
1468382400000|2016-07-13 04:00:00|10114|10110|10112|10104|10182|10181|10086|10084|379570
1468468800000|2016-07-14 04:00:00|10378|10373|10304|10297|10388|10385|10264|10257|665602
1468555200000|2016-07-15 04:00:00|10126|10121|10163|10154|10196|10192|10120|10115|359514
1468814400000|2016-07-18 04:00:00|10280|10276|10317|10309|10341|10337|10248|10241|403482
1468900800000|2016-07-19 04:00:00|10328|10324|10562|10554|10631|10629|10318|10314|1916233
1468987200000|2016-07-20 04:00:00|10758|10750|10816|10805|10835|10834|10709|10705|1071920
1469073600000|2016-07-21 04:00:00|10543|10538|10550|10543|10639|10635|10499|10495|1017864
1469160000000|2016-07-22 04:00:00|10555|10549|10567|10561|10590|10586|10518|10513|345989
1469419200000|2016-07-25 04:00:00|10624|10620|10653|10647|10658|10656|10594|10590|337057
1469505600000|2016-07-26 04:00:00|10749|10744|10883|10878|10892|10888|10733|10729|719087
1469592000000|2016-07-27 04:00:00|10970|10965|10960|10955|10994|10991|10841|10824|541772
1469678400000|2016-07-28 04:00:00|10989|10984|11010|11004|11021|11017|10952|10948|341967
1469764800000|2016-07-29 04:00:00|11050|11046|10969|10961|11085|11082|10934|10931|1002276
1470024000000|2016-08-01 04:00:00|10966|10960|10977|10969|11019|11015|10932|10928|331588
1470110400000|2016-08-02 04:00:00|10957|10953|10944|10937|10963|10958|10883|10877|257091
1470196800000|2016-08-03 04:00:00|10800|10795|10846|10842|10879|10875|10791|10788|263723
1470283200000|2016-08-04 04:00:00|10975|10970|11009|11000|11024|11018|10955|10951|231342
1470369600000|2016-08-05 04:00:00|10995|10989|10960|10954|11070|11066|10945|10940|427998
1470628800000|2016-08-08 04:00:00|10924|10920|10925|10920|10959|10954|10904|10900|304400
1470715200000|2016-08-09 04:00:00|10951|10946|10989|10985|11015|11012|10949|10945|147982
1470801600000|2016-08-10 04:00:00|11034|11030|10953|10949|11042|11037|10922|10919|367176
1470888000000|2016-08-11 04:00:00|11069|11065|11073|11067|11108|11102|11018|11010|418973
1470974400000|2016-08-12 04:00:00|11097|11092|11029|11024|11114|11109|11002|10998|368072
1471233600000|2016-08-15 04:00:00|11131|11127|11085|11083|11161|11158|11085|11079|212684
1471320000000|2016-08-16 04:00:00|11089|11084|10796|10793|11095|11091|10715|10692|1251086
1471406400000|2016-08-17 04:00:00|10531|10528|10545|10544|10583|10575|10478|10471|1794525
1471492800000|2016-08-18 04:00:00|10615|10614|10606|10600|10654|10652|10574|10571|434589
1471579200000|2016-08-19 04:00:00|10686|10679|10673|10671|10698|10696|10629|10625|442678
1471838400000|2016-08-22 04:00:00|10704|10699|10720|10714|10736|10734|10661|10655|419127
1471924800000|2016-08-23 04:00:00|10866|10862|10854|10849|10916|10913|10821|10817|609676
1472011200000|2016-08-24 04:00:00|10772|10767|10668|10663|10788|10785|10646|10641|395212
1472097600000|2016-08-25 04:00:00|10656|10649|10650|10643|10680|10678|10623|10619|167795
1472184000000|2016-08-26 04:00:00|10681|10677|10634|10626|10798|10793|10556|10546|293189
1472443200000|2016-08-29 04:00:00|10631|10617|10708|10701|10715|10712|10629|10617|223831
1472529600000|2016-08-30 04:00:00|10870|10863|10758|10752|10875|10872|10738|10731|290796
1472616000000|2016-08-31 04:00:00|10685|10681|10661|10653|10696|10694|10592|10579|252630
1472702400000|2016-09-01 04:00:00|10634|10628|10753|10746|10754|10751|10629|10624|381593
1472788800000|2016-09-02 04:00:00|10810|10805|10792|10784|10829|10825|10750|10748|188782
1473134400000|2016-09-06 04:00:00|10777|10769|10795|10788|10807|10804|10748|10746|285285
1473220800000|2016-09-07 04:00:00|10802|10794|10635|10627|10835|10832|10608|10606|865879
1473307200000|2016-09-08 04:00:00|10414|10409|10412|10408|10477|10472|10371|10364|555825
1473393600000|2016-09-09 04:00:00|10322|10317|10183|10171|10353|10347|10171|10168|662935
1473652800000|2016-09-12 04:00:00|10103|10100|10314|10305|10328|10325|10096|10092|374705
1473739200000|2016-09-13 04:00:00|10252|10250|10177|10169|10298|10295|10149|10140|390916
1473825600000|2016-09-14 04:00:00|10098|10093|10202|10196|10230|10227|10085|10078|489478
1473912000000|2016-09-15 04:00:00|10232|10230|10365|10357|10390|10381|10211|10206|691132
1473998400000|2016-09-16 04:00:00|10204|10201|10220|10218|10254|10245|10136|10133|587267
1474257600000|2016-09-19 04:00:00|10329|10322|10339|10330|10419|10416|10323|10318|335781
1474344000000|2016-09-20 04:00:00|10473|10469|10489|10485|10528|10524|10433|10428|538333
1474430400000|2016-09-21 04:00:00|10575|10569|10677|10669|10691|10686|10545|10537|442553
1474516800000|2016-09-22 04:00:00|10910|10906|10879|10874|10958|10955|10869|10864|437715
1474603200000|2016-09-23 04:00:00|10881|10876|10859|10857|10929|10926|10845|10842|376699
1474862400000|2016-09-26 04:00:00|10854|10850|10886|10876|10920|10916|10829|10827|379808
1474948800000|2016-09-27 04:00:00|10800|10796|10965|10960|10982|10980|10788|10782|457686
1475035200000|2016-09-28 04:00:00|10928|10923|10987|10979|11006|11002|10886|10880|249306
1475121600000|2016-09-29 04:00:00|10927|10922|10878|10870|10975|10972|10756|10752|400895
1475208000000|2016-09-30 04:00:00|10927|10918|10959|10956|11017|11012|10900|10897|251934
1475467200000|2016-10-03 04:00:00|10937|10933|10899|10889|10963|10958|10855|10852|269622
1475553600000|2016-10-04 04:00:00|10945|10939|10901|10895|10986|10984|10862|10859|216249
1475640000000|2016-10-05 04:00:00|10914|10909|10886|10879|10937|10930|10869|10865|214521
1475726400000|2016-10-06 04:00:00|10826|10821|10881|10873|10901|10897|10782|10776|300357
1475812800000|2016-10-07 04:00:00|10706|10700|10642|10629|10720|10715|10544|10532|569874
1476072000000|2016-10-10 04:00:00|10770|10763|10707|10699|10774|10771|10699|10697|576315
1476158400000|2016-10-11 04:00:00|10561|10556|10275|10266|10566|10562|10245|10241|806041
1476244800000|2016-10-12 04:00:00|10236|10231|10260|10252|10267|10265|10146|10131|576024
1476331200000|2016-10-13 04:00:00|10062|10060|10041|10030|10067|10061|10005|10002|646136
1476417600000|2016-10-14 04:00:00|10159|10156|10118|10110|10211|10207|10101|10093|245273
1476676800000|2016-10-17 04:00:00|10067|10062|10118|10113|10135|10133|10051|10046|335504
1476763200000|2016-10-18 04:00:00|10252|10244|10239|10232|10258|10256|10183|10181|850068
1476849600000|2016-10-19 04:00:00|10476|10469|10410|10406|10476|10470|10321|10320|660166
1476936000000|2016-10-20 04:00:00|10253|10247|10359|10353|10364|10360|10248|10244|603162
1477022400000|2016-10-21 04:00:00|10350|10343|10531|10526|10532|10528|10342|10340|770598
1477281600000|2016-10-24 04:00:00|10492|10486|10530|10526|10546|10541|10477|10475|561121
1477368000000|2016-10-25 04:00:00|10469|10463|10457|10452|10518|10514|10415|10412|322382
1477454400000|2016-10-26 04:00:00|10453|10448|10388|10381|10476|10472|10379|10372|319773
1477540800000|2016-10-27 04:00:00|10522|10518|10409|10403|10528|10526|10386|10381|347636
1477627200000|2016-10-28 04:00:00|10491|10486|10550|10542|10595|10590|10471|10467|690761
1477886400000|2016-10-31 04:00:00|10553|10546|10569|10563|10640|10636|10495|10492|372784
1477972800000|2016-11-01 04:00:00|10565|10559|10389|10381|10569|10567|10334|10324|806782
1478059200000|2016-11-02 04:00:00|10401|10395|10404|10399|10473|10471|10372|10367|401526
1478145600000|2016-11-03 04:00:00|10338|10333|10188|10178|10368|10362|10181|10178|464715
1478232000000|2016-11-04 04:00:00|10223|10217|10252|10248|10308|10301|10151|10144|714211
1478494800000|2016-11-07 05:00:00|10384|10380|10476|10469|10477|10475|10359|10356|340948
1478581200000|2016-11-08 05:00:00|10358|10353|10485|10478|10523|10515|10352|10348|312067
1478667600000|2016-11-09 05:00:00|10240|10229|10369|10353|10385|10381|10235|10229|395538
1478754000000|2016-11-10 05:00:00|10278|10269|10142|10133|10345|10337|10073|10066|499238
1478840400000|2016-11-11 05:00:00|9970|9961|10026|10017|10054|10049|9873|9868|729901
1479099600000|2016-11-14 05:00:00|9905|9896|9926|9918|9990|9975|9873|9866|397810
1479186000000|2016-11-15 05:00:00|9910|9904|10010|10001|10032|10026|9880|9870|400540
1479272400000|2016-11-16 05:00:00|9921|9915|10070|10069|10077|10074|9916|9913|617048
1479358800000|2016-11-17 05:00:00|10124|10119|10259|10256|10285|10279|10122|10115|449463
1479445200000|2016-11-18 05:00:00|10360|10356|10468|10460|10476|10474|10343|10337|539179
1479704400000|2016-11-21 05:00:00|10409|10399|10510|10504|10512|10509|10408|10399|380684
1479790800000|2016-11-22 05:00:00|10545|10537|10533|10525|10563|10559|10487|10479|326198
1479877200000|2016-11-23 05:00:00|10448|10437|10516|10510|10537|10530|10427|10421|262638
1480050000000|2016-11-25 05:00:00|10399|10391|10429|10414|10446|10440|10379|10373|216793
1480309200000|2016-11-28 05:00:00|10336|10329|10369|10362|10395|10389|10326|10320|259612
1480395600000|2016-11-29 05:00:00|10286|10280|10385|10378|10401|10396|10274|10269|317123
1480482000000|2016-11-30 05:00:00|10377|10376|10313|10311|10383|10379|10293|10289|356346
1480568400000|2016-12-01 05:00:00|10272|10266|10004|9995|10278|10272|9969|9967|641834
1480654800000|2016-12-02 05:00:00|9908|9901|9978|9972|10031|10029|9889|9883|534300
1480914000000|2016-12-05 05:00:00|10239|10230|10294|10289|10302|10298|10170|10165|514952
1481000400000|2016-12-06 05:00:00|10190|10181|10271|10263|10293|10285|10181|10178|322027
1481086800000|2016-12-07 05:00:00|10198|10192|10360|10351|10395|10387|10187|10180|457063
1481173200000|2016-12-08 05:00:00|10330|10322|10319|10312|10378|10371|10267|10264|352821
1481259600000|2016-12-09 05:00:00|10293|10284|10266|10259|10312|10309|10210|10207|304544
1481518800000|2016-12-12 05:00:00|10320|10312|10289|10287|10340|10336|10245|10239|245028
1481605200000|2016-12-13 05:00:00|10412|10404|10466|10463|10491|10485|10404|10397|238737
1481691600000|2016-12-14 05:00:00|10458|10449|10372|10363|10495|10491|10354|10350|311213
1481778000000|2016-12-15 05:00:00|10456|10447|10508|10500|10540|10539|10440|10432|420147
1481864400000|2016-12-16 05:00:00|10637|10628|10635|10615|10676|10670|10599|10591|625333
1482123600000|2016-12-19 05:00:00|10846|10835|11025|11021|11050|11047|10839|10835|1299928
1482210000000|2016-12-20 05:00:00|10937|10927|10974|10965|10981|10973|10913|10911|500060
1482296400000|2016-12-21 05:00:00|11004|10995|11009|11003|11033|11029|10976|10971|347629
1482382800000|2016-12-22 05:00:00|11048|11039|11001|10997|11049|11041|10980|10970|273299
1482469200000|2016-12-23 05:00:00|11053|11040|11078|11073|11085|11081|11028|11021|155576
1482814800000|2016-12-27 05:00:00|11083|11069|11156|11150|11164|11160|11080|11068|190996
1482901200000|2016-12-28 05:00:00|11083|11070|11086|11077|11134|11126|11046|11039|379605
1482987600000|2016-12-29 05:00:00|11100|11090|11117|11108|11138|11133|11075|11068|411923
1483074000000|2016-12-30 05:00:00|11211|11199|11232|11219|11270|11263|11128|11119|611850
1483419600000|2017-01-03 05:00:00|11100|11090|11053|11044|11129|11127|11016|11013|545188
1483506000000|2017-01-04 05:00:00|10984|10976|10997|10990|11037|11030|10964|10959|425315
1483592400000|2017-01-05 05:00:00|11090|11080|11142|11124|11193|11186|11076|11067|312724
1483678800000|2017-01-06 05:00:00|11060|11050|11112|11109|11162|11158|11029|11026|300794
1483938000000|2017-01-09 05:00:00|11102|11093|11251|11247|11281|11272|11102|11093|425357
1484024400000|2017-01-10 05:00:00|11268|11258|11268|11259|11316|11309|11264|11258|314843
1484110800000|2017-01-11 05:00:00|11226|11216|11351|11343|11353|11349|11219|11207|325660
1484197200000|2017-01-12 05:00:00|11394|11383|11479|11471|11483|11481|11304|11300|578432
1484283600000|2017-01-13 05:00:00|11487|11474|11537|11529|11554|11552|11476|11471|517670
1484629200000|2017-01-17 05:00:00|11575|11562|11594|11585|11633|11632|11492|11486|1069430
1484715600000|2017-01-18 05:00:00|12217|12207|12310|12289|12588|12582|12196|12192|3075019
1484802000000|2017-01-19 05:00:00|12100|12086|12189|12182|12200|12197|12046|12041|1058730
1484888400000|2017-01-20 05:00:00|12164|12152|12205|12200|12232|12225|12152|12146|433348
1485147600000|2017-01-23 05:00:00|12198|12189|12223|12216|12232|12230|12065|12059|602073
1485234000000|2017-01-24 05:00:00|12237|12229|12255|12251|12314|12291|12208|12205|574835
1485320400000|2017-01-25 05:00:00|12258|12246|12278|12275|12300|12294|12229|12224|307405
1485406800000|2017-01-26 05:00:00|12145|12132|12116|12110|12217|12208|12108|12107|500454
1485493200000|2017-01-27 05:00:00|12146|12136|12177|12172|12210|12208|12105|12101|472274
1485752400000|2017-01-30 05:00:00|12099|12089|12179|12171|12189|12186|12005|12001|658619
1485838800000|2017-01-31 05:00:00|12176|12164|12147|12139|12201|12199|12099|12092|557592
1485925200000|2017-02-01 05:00:00|12165|12156|12133|12125|12211|12205|12107|12101|594366
1486011600000|2017-02-02 05:00:00|12320|12309|12277|12270|12320|12311|12232|12228|531735
1486098000000|2017-02-03 05:00:00|12295|12286|12308|12299|12359|12356|12290|12282|296467
1486357200000|2017-02-06 05:00:00|12230|12216|12223|12213|12264|12257|12189|12183|208523
1486443600000|2017-02-07 05:00:00|12207|12196|12335|12325|12358|12355|12187|12179|492099
1486530000000|2017-02-08 05:00:00|12345|12335|12412|12403|12427|12425|12300|12298|746027
1486616400000|2017-02-09 05:00:00|12442|12430|12462|12452|12555|12548|12437|12428|459729
1486702800000|2017-02-10 05:00:00|12479|12470|12487|12482|12526|12525|12419|12414|252400
1486962000000|2017-02-13 05:00:00|12624|12614|12656|12650|12665|12662|12579|12573|381282
1487048400000|2017-02-14 05:00:00|12608|12594|12629|12624|12651|12649|12563|12557|566388
1487134800000|2017-02-15 05:00:00|12551|12541|12726|12722|12728|12726|12533|12526|464109
1487221200000|2017-02-16 05:00:00|12655|12645|12729|12725|12745|12738|12650|12641|549219
1487307600000|2017-02-17 05:00:00|12584|12574|12689|12682|12689|12687|12583|12574|541661
1487653200000|2017-02-21 05:00:00|12528|12525|12760|12757|12760|12757|12528|12525|1206387
1487739600000|2017-02-22 05:00:00|12509|12500|12390|12382|12553|12546|12359|12358|1177961
1487826000000|2017-02-23 05:00:00|12454|12441|12388|12378|12464|12456|12328|12322|604226
1487912400000|2017-02-24 05:00:00|12236|12225|12255|12245|12304|12295|12176|12162|907822
1488171600000|2017-02-27 05:00:00|12229|12215|12296|12290|12303|12299|12214|12208|356584
1488258000000|2017-02-28 05:00:00|12159|12149|12171|12160|12224|12220|12143|12140|628401
1488344400000|2017-03-01 05:00:00|12250|12237|12348|12347|12394|12387|12245|12237|730497
1488430800000|2017-03-02 05:00:00|12187|12178|12164|12157|12257|12250|12150|12148|462690
1488517200000|2017-03-03 05:00:00|12285|12276|12300|12293|12300|12297|12183|12179|363035
1488776400000|2017-03-06 05:00:00|12125|12118|12163|12160|12192|12187|12082|12074|380020
1488862800000|2017-03-07 05:00:00|12126|12119|11998|11993|12143|12136|11985|11983|560181
1488949200000|2017-03-08 05:00:00|12093|12082|12075|12069|12122|12117|12036|12033|441811
1489035600000|2017-03-09 05:00:00|12131|12117|12132|12122|12158|12153|12066|12064|291618
1489122000000|2017-03-10 05:00:00|12447|12440|12506|12496|12512|12510|12396|12393|719081
1489377600000|2017-03-13 04:00:00|12356|12346|12426|12416|12447|12444|12347|12341|465310
1489464000000|2017-03-14 04:00:00|12492|12477|12406|12398|12492|12480|12392|12383|350676
1489550400000|2017-03-15 04:00:00|12497|12485|12608|12601|12632|12625|12459|12456|493199
1489636800000|2017-03-16 04:00:00|12489|12477|12626|12618|12626|12624|12482|12476|342662
1489723200000|2017-03-17 04:00:00|12727|12719|12793|12785|12844|12841|12699|12691|534810
1489982400000|2017-03-20 04:00:00|12895|12885|12828|12821|12921|12918|12799|12792|296975
1490068800000|2017-03-21 04:00:00|12979|12965|12642|12631|12984|12974|12620|12613|671551
1490155200000|2017-03-22 04:00:00|12714|12704|12893|12892|12927|12920|12707|12701|355337
1490241600000|2017-03-23 04:00:00|12920|12915|12923|12915|12978|12971|12880|12879|184752
1490328000000|2017-03-24 04:00:00|13338|13327|13224|13215|13356|13351|13200|13196|997027
1490587200000|2017-03-27 04:00:00|13290|13281|13276|13267|13320|13317|13236|13230|585100
1490673600000|2017-03-28 04:00:00|13340|13337|13382|13372|13433|13424|13315|13306|774545
1490760000000|2017-03-29 04:00:00|13324|13315|13299|13290|13350|13345|13258|13252|270593
1490846400000|2017-03-30 04:00:00|13250|13236|13264|13259|13325|13318|13235|13232|224139
1490932800000|2017-03-31 04:00:00|13234|13226|13287|13279|13324|13317|13214|13209|360326
1491192000000|2017-04-03 04:00:00|13235|13227|13225|13214|13279|13275|13124|13113|324302
1491278400000|2017-04-04 04:00:00|13231|13222|13277|13268|13282|13277|13201|13169|431130
1491364800000|2017-04-05 04:00:00|13162|13154|13107|13097|13207|13200|13094|13088|426629
1491451200000|2017-04-06 04:00:00|13098|13084|13102|13092|13131|13118|13058|13053|298026
1491537600000|2017-04-07 04:00:00|13053|13045|13131|13118|13171|13164|13053|13045|317281
1491796800000|2017-04-10 04:00:00|13071|13063|12992|12987|13084|13079|12974|12967|511123
1491883200000|2017-04-11 04:00:00|12973|12963|12987|12981|12988|12981|12835|12827|402498
1491969600000|2017-04-12 04:00:00|12988|12975|12905|12897|12998|12992|12832|12819|349016
1492056000000|2017-04-13 04:00:00|12908|12900|12840|12836|12991|12988|12836|12833|335256
1492401600000|2017-04-17 04:00:00|12950|12897|13026|13017|13030|13028|12918|12897|248433
1492488000000|2017-04-18 04:00:00|13038|13032|13072|13065|13104|13096|12981|12975|676768
1492574400000|2017-04-19 04:00:00|13316|13305|12691|12679|13390|13365|12605|12601|2072397
1492660800000|2017-04-20 04:00:00|13022|13009|13006|12998|13084|13077|12929|12928|1174230
1492747200000|2017-04-21 04:00:00|13048|13037|13005|13003|13053|13048|12974|12972|483087
1493006400000|2017-04-24 04:00:00|13371|13363|13349|13343|13431|13423|13273|13267|540948
1493092800000|2017-04-25 04:00:00|13490|13484|13430|13421|13500|13491|13391|13379|567715
1493179200000|2017-04-26 04:00:00|13307|13304|13247|13241|13348|13343|13202|13197|519255
1493265600000|2017-04-27 04:00:00|13275|13266|13297|13291|13393|13385|13237|13221|342000
1493352000000|2017-04-28 04:00:00|13322|13312|13192|13178|13325|13315|13164|13157|574936
1493611200000|2017-05-01 04:00:00|13263|13178|13290|13283|13302|13300|13176|13165|196438
1493697600000|2017-05-02 04:00:00|13408|13399|13508|13497|13508|13502|13378|13370|503227
1493784000000|2017-05-03 04:00:00|13381|13371|13424|13416|13500|13494|13374|13369|457212
1493870400000|2017-05-04 04:00:00|13382|13371|13514|13505|13540|13539|13380|13369|361915
1493956800000|2017-05-05 04:00:00|13474|13460|13592|13582|13592|13585|13447|13444|352233
1494216000000|2017-05-08 04:00:00|13364|13354|13334|13326|13379|13375|13310|13306|378871
1494302400000|2017-05-09 04:00:00|13439|13430|13496|13492|13520|13515|13430|13421|372410
1494388800000|2017-05-10 04:00:00|13405|13395|13381|13375|13452|13442|13352|13346|424387
1494475200000|2017-05-11 04:00:00|13324|13318|13423|13414|13428|13424|13282|13280|461118
1494561600000|2017-05-12 04:00:00|13410|13404|13547|13542|13547|13544|13406|13398|271964
1494820800000|2017-05-15 04:00:00|13541|13535|13575|13569|13616|13613|13523|13512|336971
1494907200000|2017-05-16 04:00:00|13698|13688|13728|13724|13728|13724|13654|13650|277075
1494993600000|2017-05-17 04:00:00|13568|13561|13292|13280|13609|13593|13285|13280|496297
1495080000000|2017-05-18 04:00:00|13264|13260|13401|13397|13435|13424|13234|13228|385674
1495166400000|2017-05-19 04:00:00|13505|13493|13496|13485|13544|13538|13456|13453|381858
1495425600000|2017-05-22 04:00:00|13404|13390|13421|13411|13460|13452|13367|13363|453218
1495512000000|2017-05-23 04:00:00|13470|13464|13391|13386|13484|13481|13374|13370|366971
1495598400000|2017-05-24 04:00:00|13395|13387|13353|13341|13431|13425|13317|13313|542234
1495684800000|2017-05-25 04:00:00|13363|13348|13493|13487|13503|13501|13352|13348|306625
1495771200000|2017-05-26 04:00:00|13391|13384|13421|13417|13465|13457|13363|13355|489505
1496116800000|2017-05-30 04:00:00|13312|13305|13342|13339|13381|13379|13300|13296|634093
1496203200000|2017-05-31 04:00:00|13307|13295|13199|13193|13341|13332|13168|13162|613781
1496289600000|2017-06-01 04:00:00|13285|13276|13382|13375|13383|13380|13260|13253|401259
1496376000000|2017-06-02 04:00:00|13462|13452|13473|13466|13483|13477|13362|13353|258658
1496635200000|2017-06-05 04:00:00|13287|13283|13316|13311|13387|13378|13283|13276|292186
1496721600000|2017-06-06 04:00:00|13240|13232|13263|13259|13338|13332|13237|13232|312086
1496808000000|2017-06-07 04:00:00|13386|13377|13403|13399|13446|13441|13312|13310|296149
1496894400000|2017-06-08 04:00:00|13451|13444|13501|13499|13509|13505|13365|13358|220905
1496980800000|2017-06-09 04:00:00|13423|13414|13007|13003|13448|13444|12872|12865|867602
1497240000000|2017-06-12 04:00:00|12929|12922|12911|12899|12958|12952|12606|12600|1308280
1497326400000|2017-06-13 04:00:00|13124|13115|13201|13193|13212|13206|13035|13029|1219581
1497412800000|2017-06-14 04:00:00|13247|13241|13018|13014|13256|13248|12909|12903|649394
1497499200000|2017-06-15 04:00:00|12787|12778|12762|12758|12840|12805|12701|12696|636467
1497585600000|2017-06-16 04:00:00|12924|12920|12963|12957|13015|13009|12882|12873|526125
1497844800000|2017-06-19 04:00:00|13118|13108|13145|13143|13187|13181|13084|13077|230788
1497931200000|2017-06-20 04:00:00|13063|13054|12855|12849|13111|13102|12844|12842|480761
1498017600000|2017-06-21 04:00:00|12859|12850|13043|13040|13065|13059|12852|12847|498365
1498104000000|2017-06-22 04:00:00|13028|13019|13003|13002|13083|13076|12972|12963|550968
1498190400000|2017-06-23 04:00:00|13294|13286|13470|13455|13542|13535|13294|13286|964167
1498449600000|2017-06-26 04:00:00|13586|13581|13389|13377|13610|13603|13369|13362|718374
1498536000000|2017-06-27 04:00:00|13474|13472|13240|13237|13494|13490|13234|13229|1064050
1498622400000|2017-06-28 04:00:00|13325|13317|13499|13498|13528|13524|13249|13246|606949
1498708800000|2017-06-29 04:00:00|13270|13263|12961|12958|13327|13315|12837|12829|1721119
1498795200000|2017-06-30 04:00:00|13119|13111|13032|13031|13152|13141|12995|12986|664727
1499054400000|2017-07-03 04:00:00|13117|13110|12970|12966|13138|13131|12940|12932|318496
1499227200000|2017-07-05 04:00:00|12949|12938|13149|13139|13158|13155|12947|12938|643784
1499313600000|2017-07-06 04:00:00|13088|13079|13128|13121|13181|13176|13012|13002|590059
1499400000000|2017-07-07 04:00:00|13189|13181|13300|13288|13357|13351|13187|13180|406473
1499659200000|2017-07-10 04:00:00|13410|13400|13482|13473|13506|13501|13356|13350|320034
1499745600000|2017-07-11 04:00:00|13374|13365|13585|13581|13602|13601|13373|13364|736959
1499832000000|2017-07-12 04:00:00|13661|13654|13706|13695|13757|13750|13631|13623|636870
1499918400000|2017-07-13 04:00:00|13680|13665|13685|13674|13767|13756|13642|13636|391922
1500004800000|2017-07-14 04:00:00|13814|13805|13992|13989|14007|14003|13794|13786|519412
1500264000000|2017-07-17 04:00:00|14042|14033|14022|14009|14080|14074|13916|13910|598680
1500350400000|2017-07-18 04:00:00|14137|14128|14332|14325|14344|14337|14121|14113|1007549
1500436800000|2017-07-19 04:00:00|14875|14861|15074|15062|15082|15081|14798|14795|1847106
1500523200000|2017-07-20 04:00:00|15225|15220|15390|15381|15438|15435|15139|15133|1415606
1500609600000|2017-07-21 04:00:00|15321|15308|15436|15428|15436|15429|15267|15264|727654
1500868800000|2017-07-24 04:00:00|15388|15379|15378|15373|15455|15450|15307|15300|610455
1500955200000|2017-07-25 04:00:00|15439|15429|15273|15267|15442|15432|15260|15256|537124
1501041600000|2017-07-26 04:00:00|15300|15291|15460|15449|15470|15468|15296|15288|548964
1501128000000|2017-07-27 04:00:00|15495|15486|15334|15321|15575|15570|15153|15138|720440
1501214400000|2017-07-28 04:00:00|15178|15170|15264|15252|15291|15280|15168|15159|462120
1501473600000|2017-07-31 04:00:00|15176|15167|15042|15031|15239|15230|14997|14988|720994
1501560000000|2017-08-01 04:00:00|15207|15192|15099|15087|15211|15206|15058|15054|319521
1501646400000|2017-08-02 04:00:00|15268|15257|15102|15093|15297|15287|15038|15022|568102
1501732800000|2017-08-03 04:00:00|15269|15259|15225|15217|15289|15280|15146|15144|474994
1501819200000|2017-08-04 04:00:00|15271|15261|15303|15294|15312|15302|15195|15188|345271
1502078400000|2017-08-07 04:00:00|15337|15328|15448|15442|15471|15465|15337|15328|374834
1502164800000|2017-08-08 04:00:00|15452|15443|15321|15309|15524|15514|15294|15288|392270
1502251200000|2017-08-09 04:00:00|15276|15266|15362|15354|15376|15369|15237|15224|275569
1502337600000|2017-08-10 04:00:00|15246|15240|15022|15009|15258|15245|15011|15005|550004
1502424000000|2017-08-11 04:00:00|14941|14930|15125|15111|15154|15131|14897|14892|330997
1502683200000|2017-08-14 04:00:00|15096|15086|15264|15252|15340|15322|15084|15082|406731
1502769600000|2017-08-15 04:00:00|15145|15144|15251|15240|15265|15254|15134|15116|301991
1502856000000|2017-08-16 04:00:00|15220|15210|15377|15365|15419|15411|15209|15202|407979
1502942400000|2017-08-17 04:00:00|15287|15279|15066|15064|15325|15315|15066|15057|335814
1503028800000|2017-08-18 04:00:00|15208|15198|15229|15225|15262|15260|15105|15097|526720
1503288000000|2017-08-21 04:00:00|15216|15205|15164|15159|15236|15224|15103|15092|368008
1503374400000|2017-08-22 04:00:00|15198|15189|15448|15436|15483|15475|15194|15186|629889
1503460800000|2017-08-23 04:00:00|15395|15387|15341|15334|15422|15416|15321|15310|303640
1503547200000|2017-08-24 04:00:00|15329|15325|15349|15339|15390|15386|15274|15271|277461
1503633600000|2017-08-25 04:00:00|15378|15367|15423|15407|15480|15479|15355|15351|261783
1503892800000|2017-08-28 04:00:00|15367|15357|15419|15408|15442|15428|15339|15330|197740
1503979200000|2017-08-29 04:00:00|15369|15359|15518|15509|15555|15547|15355|15346|288679
1504065600000|2017-08-30 04:00:00|15384|15372|15488|15478|15530|15529|15352|15342|516699
1504152000000|2017-08-31 04:00:00|15500|15489|15634|15623|15665|15662|15463|15453|420783
1504238400000|2017-09-01 04:00:00|15716|15701|15732|15720|15775|15747|15642|15629|256728
1504584000000|2017-09-05 04:00:00|15592|15575|15487|15477|15652|15642|15357|15345|376282
1504670400000|2017-09-06 04:00:00|15640|15630|15650|15642|15748|15728|15588|15578|400790
1504756800000|2017-09-07 04:00:00|15910|15899|16092|16086|16095|16088|15838|15825|835629
1504843200000|2017-09-08 04:00:00|16026|16015|15973|15969|16112|16104|15911|15908|512500
1505102400000|2017-09-11 04:00:00|16112|16104|16286|16272|16291|16285|16098|16087|587195
1505188800000|2017-09-12 04:00:00|16188|16178|16137|16132|16240|16207|16089|16080|355647
1505275200000|2017-09-13 04:00:00|16065|16056|16010|16000|16100|16094|16004|16000|492817
1505361600000|2017-09-14 04:00:00|16079|16070|16152|16139|16190|16183|16029|16025|400131
1505448000000|2017-09-15 04:00:00|16314|16305|16243|16228|16319|16313|16222|16210|518637
1505707200000|2017-09-18 04:00:00|16481|16479|16701|16698|16721|16717|16471|16461|728884
1505793600000|2017-09-19 04:00:00|16871|16861|16832|16824|16876|16867|16772|16765|735648
1505880000000|2017-09-20 04:00:00|16792|16789|16529|16524|16806|16799|16385|16365|745496
1505966400000|2017-09-21 04:00:00|16561|16551|16580|16571|16628|16603|16415|16412|538094
1506052800000|2017-09-22 04:00:00|16529|16520|16596|16587|16650|16642|16513|16506|220749
1506312000000|2017-09-25 04:00:00|16496|16486|16202|16190|16521|16512|16120|16110|514546
1506398400000|2017-09-26 04:00:00|16174|16164|16286|16278|16292|16288|16098|16092|809414
1506484800000|2017-09-27 04:00:00|16325|16314|16703|16691|16798|16783|16314|16307|960555
1506571200000|2017-09-28 04:00:00|16834|16827|17060|17048|17104|17097|16820|16786|1168394
1506657600000|2017-09-29 04:00:00|17021|17010|17115|17110|17145|17140|16964|16957|776376
1506916800000|2017-10-02 04:00:00|17037|17021|17080|17068|17183|17174|16987|16940|442394
1507003200000|2017-10-03 04:00:00|17046|17043|17047|17043|17069|17060|16960|16947|339505
1507089600000|2017-10-04 04:00:00|17001|16990|17126|17118|17148|17141|16955|16945|302589
1507176000000|2017-10-05 04:00:00|16963|16953|16860|16845|16990|16972|16787|16780|330027
1507262400000|2017-10-06 04:00:00|16800|16791|16952|16940|17099|17089|16772|16764|592936
1507521600000|2017-10-09 04:00:00|16955|16944|17021|17008|17068|17063|16940|16930|265608
1507608000000|2017-10-10 04:00:00|17039|17027|17119|17111|17119|17117|16899|16888|424737
1507694400000|2017-10-11 04:00:00|17136|17124|17296|17279|17307|17303|17112|17105|606977
1507780800000|2017-10-12 04:00:00|17207|17195|17362|17350|17494|17478|17200|17195|648723
1507867200000|2017-10-13 04:00:00|17668|17655|17634|17625|17699|17681|17560|17555|494579
1508126400000|2017-10-16 04:00:00|17590|17576|17659|17647|17682|17658|17544|17531|406755
1508212800000|2017-10-17 04:00:00|17606|17596|17648|17614|17659|17650|17449|17436|828219
1508299200000|2017-10-18 04:00:00|17598|17588|17172|17161|17598|17592|16871|16856|2261281
1508385600000|2017-10-19 04:00:00|17409|17398|17608|17595|17630|17624|17343|17338|928672
1508472000000|2017-10-20 04:00:00|17609|17601|17539|17517|17625|17616|17473|17469|689897
1508731200000|2017-10-23 04:00:00|17798|17794|17808|17802|17935|17927|17730|17725|693668
1508817600000|2017-10-24 04:00:00|17784|17773|17856|17843|17856|17848|17725|17712|465570
1508904000000|2017-10-25 04:00:00|17855|17845|17748|17735|17900|17892|17584|17559|461061
1508990400000|2017-10-26 04:00:00|17767|17754|17784|17778|17860|17854|17688|17672|342906
1509076800000|2017-10-27 04:00:00|17828|17819|17901|17893|17934|17926|17716|17706|427417
1509336000000|2017-10-30 04:00:00|17830|17820|17801|17788|17890|17881|17730|17725|424695
1509422400000|2017-10-31 04:00:00|17975|17962|18082|18068|18100|18096|17969|17962|411751
1509508800000|2017-11-01 04:00:00|18273|18257|18144|18131|18300|18297|17961|17940|619342
1509595200000|2017-11-02 04:00:00|18138|18130|18245|18224|18247|18241|18089|18080|439209
1509681600000|2017-11-03 04:00:00|18369|18355|18470|18456|18470|18460|18256|18244|369724
1509944400000|2017-11-06 05:00:00|18410|18398|18495|18491|18543|18535|18292|18285|363835
1510030800000|2017-11-07 05:00:00|18322|18311|18363|18345|18417|18396|18308|18302|411213
1510117200000|2017-11-08 05:00:00|18213|18203|18160|18146|18292|18277|18118|18111|438685
1510203600000|2017-11-09 05:00:00|17848|17832|17803|17787|17901|17898|17624|17600|475716
1510290000000|2017-11-10 05:00:00|17871|17860|17961|17947|17973|17965|17822|17810|521005
1510549200000|2017-11-13 05:00:00|17802|17801|17885|17879|17929|17915|17784|17773|276911
1510635600000|2017-11-14 05:00:00|17995|17989|18038|18024|18048|18045|17863|17852|273699
1510722000000|2017-11-15 05:00:00|17792|17779|17798|17790|17874|17861|17658|17647|393771
1510808400000|2017-11-16 05:00:00|17978|17967|18180|18174|18195|18186|17955|17932|512892
1510894800000|2017-11-17 05:00:00|18130|18119|18044|18016|18139|18132|17980|17973|399785
1511154000000|2017-11-20 05:00:00|17994|17984|18158|18149|18244|18233|17984|17977|542454
1511240400000|2017-11-21 05:00:00|18276|18259|18547|18533|18547|18540|18276|18259|460585
1511326800000|2017-11-22 05:00:00|18487|18476|18300|18295|18525|18514|18247|18233|297985
1511499600000|2017-11-24 05:00:00|18560|18551|18638|18631|18640|18634|18539|18536|262860
1511758800000|2017-11-27 05:00:00|18595|18584|18477|18475|18600|18592|18461|18454|568777
1511845200000|2017-11-28 05:00:00|18496|18486|18431|18417|18506|18500|18353|18337|581806
1511931600000|2017-11-29 05:00:00|18247|18235|17255|17242|18259|18251|17216|17201|1827499
1512018000000|2017-11-30 05:00:00|17596|17586|17591|17550|17666|17652|17388|17378|1116231
1512104400000|2017-12-01 05:00:00|17413|17401|17258|17232|17438|17409|17139|17108|823734
1512363600000|2017-12-04 05:00:00|17534|17524|16938|16915|17534|17528|16841|16835|1080030
1512450000000|2017-12-05 05:00:00|16955|16949|17057|17045|17302|17292|16875|16859|593258
1512536400000|2017-12-06 05:00:00|16940|16928|17068|17055|17145|17104|16834|16821|506297
1512622800000|2017-12-07 05:00:00|17051|17038|17218|17213|17292|17283|17051|17038|428888
1512709200000|2017-12-08 05:00:00|17389|17376|17200|17193|17461|17451|17180|17177|364627
1512968400000|2017-12-11 05:00:00|17271|17255|17510|17500|17542|17536|17227|17216|784816
1513054800000|2017-12-12 05:00:00|17339|17329|17228|17216|17365|17351|17186|17180|632689
1513141200000|2017-12-13 05:00:00|17339|17327|17344|17331|17460|17454|17247|17223|557956
1513227600000|2017-12-14 05:00:00|17351|17340|17200|17186|17442|17436|17166|17158|641841
1513314000000|2017-12-15 05:00:00|17195|17177|17393|17380|17416|17408|17085|17081|2114363
1513573200000|2017-12-18 05:00:00|17547|17530|17646|17634|17697|17677|17502|17493|625181
1513659600000|2017-12-19 05:00:00|17622|17608|17703|17702|17765|17746|17567|17555|486072
1513746000000|2017-12-20 05:00:00|17713|17706|17517|17506|17765|17737|17451|17439|357409
1513832400000|2017-12-21 05:00:00|17579|17560|17456|17444|17600|17591|17416|17400|300786
1513918800000|2017-12-22 05:00:00|17432|17419|17535|17522|17545|17536|17396|17381|226889
1514264400000|2017-12-26 05:00:00|17452|17295|17317|17308|17452|17354|17146|17126|215429
1514350800000|2017-12-27 05:00:00|17337|17320|17410|17397|17473|17464|17292|17282|259000
1514437200000|2017-12-28 05:00:00|17414|17402|17420|17417|17483|17465|17366|17363|322613
1514523600000|2017-12-29 05:00:00|17461|17450|17395|17382|17493|17481|17377|17367|142708
1514869200000|2018-01-02 05:00:00|17420|17406|17789|17773|17790|17781|17403|17390|547717
1514955600000|2018-01-03 05:00:00|17773|17763|17913|17900|17974|17957|17773|17763|587101
1515042000000|2018-01-04 05:00:00|18055|18043|18076|18067|18177|18167|17941|17934|517413
1515128400000|2018-01-05 05:00:00|18080|18066|18288|18282|18350|18334|18080|18064|368685
1515387600000|2018-01-08 05:00:00|18329|18319|18385|18369|18449|18432|18287|18274|525876
1515474000000|2018-01-09 05:00:00|18413|18401|18295|18280|18423|18412|18133|18122|519952
1515560400000|2018-01-10 05:00:00|18140|18125|18077|18070|18163|18155|17940|17932|496620
1515646800000|2018-01-11 05:00:00|18008|17991|17863|17852|18023|18014|17811|17790|411490
1515733200000|2018-01-12 05:00:00|18125|18112|18088|18081|18151|18140|18000|17990|525247
1516078800000|2018-01-16 05:00:00|18770|18763|18809|18799|18854|18845|18763|18752|492034
1516165200000|2018-01-17 05:00:00|19508|19496|19923|19904|20120|20113|19486|19387|2132568
1516251600000|2018-01-18 05:00:00|20237|20218|20334|20327|20563|20556|20194|20173|1704012
1516338000000|2018-01-19 05:00:00|20532|20521|20553|20551|20605|20600|20318|20305|878705
1516597200000|2018-01-22 05:00:00|20458|20447|20542|20533|20555|20550|20336|20326|628596
1516683600000|2018-01-23 05:00:00|20449|20436|20557|20527|20600|20590|20415|20401|296577
1516770000000|2018-01-24 05:00:00|20356|20345|20205|20170|20409|20401|20063|20042|171156
1516856400000|2018-01-25 05:00:00|20730|20713|20084|20083|20862|20852|20071|20062|927212
1516942800000|2018-01-26 05:00:00|20418|20402|20652|20645|20677|20667|20381|20373|637374
1517202000000|2018-01-29 05:00:00|20445|20424|20407|20399|20460|20453|20199|20191|631959
1517288400000|2018-01-30 05:00:00|20289|20274|20029|20014|20350|20338|20012|20000|576583
1517374800000|2018-01-31 05:00:00|20236|20230|20297|20285|20368|20354|20218|20200|502806
1517461200000|2018-02-01 05:00:00|20210|20196|20145|20135|20341|20329|20052|20034|586623
1517547600000|2018-02-02 05:00:00|19950|19933|19463|19451|19952|19947|19458|19445|684233
1517806800000|2018-02-05 05:00:00|19340|19327|18673|18668|19673|19660|18669|18653|679742
1517893200000|2018-02-06 05:00:00|18689|18669|19420|19406|19438|19419|18597|18579|2108600
1517979600000|2018-02-07 05:00:00|19121|19110|18722|18715|19170|19156|18708|18697|721014
1518066000000|2018-02-08 05:00:00|18701|18688|18010|17981|18739|18731|17830|17808|1421043
1518152400000|2018-02-09 05:00:00|18229|18212|18371|18356|18483|18451|17605|17577|1195237
1518411600000|2018-02-12 05:00:00|18348|18328|18635|18619|18748|18728|18328|18307|724552
1518498000000|2018-02-13 05:00:00|18544|18525|18529|18524|18626|18621|18391|18374|394080
1518584400000|2018-02-14 05:00:00|18371|18364|19134|19128|19220|19202|18361|18349|694217
1518670800000|2018-02-15 05:00:00|19322|19305|19490|19486|19529|19513|19106|19094|560393
1518757200000|2018-02-16 05:00:00|19288|19287|19222|19196|19550|19524|19215|19196|598377
1519102800000|2018-02-20 05:00:00|19200|19197|19554|19539|19740|19726|19200|19190|539345
1519189200000|2018-02-21 05:00:00|19689|19674|19445|19441|19823|19783|19443|19426|344147
1519275600000|2018-02-22 05:00:00|19582|19568|19340|19328|19618|19603|19265|19250|608474
1519362000000|2018-02-23 05:00:00|19400|19395|19693|19678|19721|19700|19373|19358|487305
1519621200000|2018-02-26 05:00:00|20021|20010|20084|20073|20109|20092|19845|19833|488559
1519707600000|2018-02-27 05:00:00|19900|19883|19755|19734|20060|20052|19746|19734|519963
1519794000000|2018-02-28 05:00:00|19832|19816|19546|19515|19880|19871|19504|19495|514056
1519880400000|2018-03-01 05:00:00|19316|19309|19203|19193|19500|19484|18922|18901|735854
1519966800000|2018-03-02 05:00:00|19067|19044|19352|19337|19395|19379|18908|18900|579887
1520226000000|2018-03-05 05:00:00|19480|19456|19835|19822|19969|19952|19443|19436|590314
1520312400000|2018-03-06 05:00:00|20013|19998|20299|20280|20343|20334|19932|19926|769817
1520398800000|2018-03-07 05:00:00|20438|20420|20616|20599|20642|20630|20297|20272|711099
1520485200000|2018-03-08 05:00:00|20707|20690|20513|20501|20724|20714|20438|20419|359874
1520571600000|2018-03-09 05:00:00|20752|20729|20958|20935|20991|20985|20698|20682|510628
1520827200000|2018-03-12 04:00:00|21101|21083|21130|21121|21278|21267|21037|21020|580517
1520913600000|2018-03-13 04:00:00|21290|21273|20813|20800|21366|21355|20728|20710|498397
1521000000000|2018-03-14 04:00:00|21243|21227|21158|21152|21250|21247|20941|20927|588754
1521086400000|2018-03-15 04:00:00|21437|21421|21455|21445|21549|21541|21285|21270|564660
1521172800000|2018-03-16 04:00:00|21369|21347|21408|21402|21465|21454|21262|21250|605762
1521432000000|2018-03-19 04:00:00|21415|21399|21284|21268|21419|21408|21013|21000|616524
1521518400000|2018-03-20 04:00:00|21072|21055|21265|21249|21433|21424|21061|21048|594841
1521604800000|2018-03-21 04:00:00|21330|21317|21383|21367|21600|21567|21256|21230|353709
1521691200000|2018-03-22 04:00:00|21010|21005|20478|20454|21231|21209|20452|20437|842436
1521777600000|2018-03-23 04:00:00|20561|20543|19912|19907|20630|20613|19910|19896|770901
1522036800000|2018-03-26 04:00:00|20509|20493|20749|20730|20774|20748|20213|20200|611869
1522123200000|2018-03-27 04:00:00|20719|20700|20037|20029|20808|20793|19908|19879|496081
1522209600000|2018-03-28 04:00:00|19757|19752|19461|19449|19918|19902|19332|19313|1547394
1522296000000|2018-03-29 04:00:00|19597|19578|19862|19833|20050|20037|19490|19475|583017
1522641600000|2018-04-02 04:00:00|19901|19597|19313|19298|19916|19899|19072|19038|534721
1522728000000|2018-04-03 04:00:00|19775|19763|19945|19939|20014|20005|19642|19630|604316
1522814400000|2018-04-04 04:00:00|19169|19156|19826|19781|19831|19827|19155|19144|1146972
1522900800000|2018-04-05 04:00:00|19958|19943|19873|19866|20098|20091|19741|19726|617954
1522987200000|2018-04-06 04:00:00|19764|19749|19469|19461|19940|19915|19415|19387|558428
1523246400000|2018-04-09 04:00:00|19800|19791|19856|19848|20264|20238|19695|19681|488553
1523332800000|2018-04-10 04:00:00|20454|20443|20565|20552|20715|20693|20215|20185|675634
1523419200000|2018-04-11 04:00:00|20430|20415|20556|20548|20678|20665|20389|20382|707565
1523505600000|2018-04-12 04:00:00|20599|20584|20619|20603|20732|20719|20514|20491|804904
1523592000000|2018-04-13 04:00:00|20580|20577|20559|20553|20716|20696|20491|20480|420756
1523851200000|2018-04-16 04:00:00|20776|20764|20680|20669|20798|20797|20563|20552|564031
1523937600000|2018-04-17 04:00:00|20848|20835|21277|21266|21340|21326|20789|20781|1000843
1524024000000|2018-04-18 04:00:00|20873|20859|20643|20631|20875|20866|20300|20290|1268296
1524110400000|2018-04-19 04:00:00|20362|20348|19520|19501|20362|20354|19421|19413|1516212
1524196800000|2018-04-20 04:00:00|19496|19475|19339|19291|19600|19589|19242|19219|795735
1524456000000|2018-04-23 04:00:00|19464|19447|19138|19132|19532|19521|19084|19065|556741
1524542400000|2018-04-24 04:00:00|19610|19594|19416|19404|19709|19705|19182|19157|899871
1524628800000|2018-04-25 04:00:00|19372|19355|19172|19158|19393|19381|19035|19018|676352
1524715200000|2018-04-26 04:00:00|19407|19386|19568|19566|19600|19595|19333|19317|730368
1524801600000|2018-04-27 04:00:00|19466|19446|19178|19173|19466|19452|19122|19110|894179
1525060800000|2018-04-30 04:00:00|18970|18960|18853|18838|19027|19018|18779|18761|505519
1525147200000|2018-05-01 04:00:00|18875|18788|19158|19137|19177|19173|18800|18777|388086
1525233600000|2018-05-02 04:00:00|19123|19101|19035|19014|19228|19217|19009|18987|391179
1525320000000|2018-05-03 04:00:00|19260|19239|19278|19271|19393|19371|19005|18986|918247
1525406400000|2018-05-04 04:00:00|19125|19115|19562|19544|19645|19629|19079|19064|614722
1525665600000|2018-05-07 04:00:00|19492|19483|19492|19478|19567|19553|19400|19396|395269
1525752000000|2018-05-08 04:00:00|19273|19266|19397|19380|19441|19412|19215|19206|501515
1525838400000|2018-05-09 04:00:00|19495|19484|19795|19789|19806|19799|19471|19459|427273
1525924800000|2018-05-10 04:00:00|19938|19920|20114|20102|20115|20104|19907|19900|299523
1526011200000|2018-05-11 04:00:00|19988|19978|19885|19878|20064|20053|19837|19825|257120
1526270400000|2018-05-14 04:00:00|20150|20134|20194|20192|20379|20362|20139|20125|290972
1526356800000|2018-05-15 04:00:00|20110|20089|19998|19993|20131|20105|19778|19753|412138
1526443200000|2018-05-16 04:00:00|20106|20089|20288|20286|20298|20287|20097|20077|369912
1526529600000|2018-05-17 04:00:00|20350|20337|20252|20238|20423|20415|20133|20112|371534
1526616000000|2018-05-18 04:00:00|20088|20058|19742|19715|20119|20101|19668|19657|728974
1526875200000|2018-05-21 04:00:00|20232|20221|20251|20236|20294|20281|20091|20071|558935
1526961600000|2018-05-22 04:00:00|20299|20284|20255|20246|20367|20360|20169|20154|359677
1527048000000|2018-05-23 04:00:00|19808|19796|20021|20005|20023|20017|19771|19726|393952
1527134400000|2018-05-24 04:00:00|20036|20021|20097|20079|20116|20100|19867|19853|217578
1527220800000|2018-05-25 04:00:00|19954|19940|20112|20093|20128|20118|19884|19873|230086
1527566400000|2018-05-29 04:00:00|19617|19600|19560|19543|19870|19856|19450|19432|453529
1527652800000|2018-05-30 04:00:00|19709|19690|19709|19695|19867|19862|19615|19602|445895
1527739200000|2018-05-31 04:00:00|19839|19826|19667|19662|19888|19880|19492|19480|647924
1527825600000|2018-06-01 04:00:00|20056|20038|20216|20211|20224|20220|19882|19869|388441
1528084800000|2018-06-04 04:00:00|20373|20355|20398|20372|20418|20409|20234|20228|334871
1528171200000|2018-06-05 04:00:00|20879|20865|20943|20932|20985|20973|20761|20742|431985
1528257600000|2018-06-06 04:00:00|21040|21016|21387|21359|21387|21375|20928|20917|442360
1528344000000|2018-06-07 04:00:00|21103|21089|20760|20744|21133|21124|20601|20579|603250
1528430400000|2018-06-08 04:00:00|20746|20734|20765|20737|20839|20821|20532|20519|466011
1528689600000|2018-06-11 04:00:00|20976|20963|20992|20973|21091|21074|20925|20914|415431
1528776000000|2018-06-12 04:00:00|20868|20855|20944|20928|21018|21004|20732|20719|237032
1528862400000|2018-06-13 04:00:00|21340|21327|21391|21361|21558|21550|21271|21251|564652
1528948800000|2018-06-14 04:00:00|21516|21507|21597|21588|21690|21689|21468|21454|567913
1529035200000|2018-06-15 04:00:00|21505|21494|21489|21481|21554|21542|21383|21372|658956
1529294400000|2018-06-18 04:00:00|20996|20984|21119|21104|21132|21125|20861|20855|452196
1529380800000|2018-06-19 04:00:00|20379|20363|20632|20608|20646|20635|20182|20171|552947
1529467200000|2018-06-20 04:00:00|20568|20551|20550|20549|20664|20654|20448|20439|407887
1529553600000|2018-06-21 04:00:00|20689|20679|20435|20415|20696|20688|20356|20344|522891
1529640000000|2018-06-22 04:00:00|20721|20717|20637|20628|20766|20756|20416|20409|392443
1529899200000|2018-06-25 04:00:00|20138|20115|19665|19664|20149|20129|19587|19565|693537
1529985600000|2018-06-26 04:00:00|19893|19878|19805|19794|19934|19928|19726|19711|567502
1530072000000|2018-06-27 04:00:00|19995|19974|19411|19381|20050|20031|19387|19373|484833
1530158400000|2018-06-28 04:00:00|19072|19058|19364|19348|19368|19357|19021|19002|616360
1530244800000|2018-06-29 04:00:00|19811|19793|19802|19778|19968|19956|19761|19751|563405
1530504000000|2018-07-02 04:00:00|19369|19353|19513|19512|19541|19534|19323|19311|587259
1530590400000|2018-07-03 04:00:00|19350|19339|19153|19137|19500|19485|19134|19127|319170
1530763200000|2018-07-05 04:00:00|19572|19560|19594|19589|19674|19663|19453|19442|425065
1530849600000|2018-07-06 04:00:00|19437|19423|19732|19725|19787|19778|19421|19415|280328
1531108800000|2018-07-09 04:00:00|20016|19998|19921|19900|20032|20015|19753|19741|630820
1531195200000|2018-07-10 04:00:00|20048|20046|19950|19929|20069|20060|19860|19853|615792
1531281600000|2018-07-11 04:00:00|19678|19666|19368|19358|19759|19744|19338|19332|541967
1531368000000|2018-07-12 04:00:00|19680|19666|19929|19920|19944|19934|19631|19621|434794
1531454400000|2018-07-13 04:00:00|20038|20021|19929|19918|20039|20030|19866|19853|205081
1531713600000|2018-07-16 04:00:00|19995|19971|20015|19994|20129|20115|19945|19928|461050
1531800000000|2018-07-17 04:00:00|19973|19964|20477|20317|20489|20484|19943|19934|614620
1531886400000|2018-07-18 04:00:00|21336|21314|21779|21770|21853|21841|21291|21275|1568672
1531972800000|2018-07-19 04:00:00|21578|21564|21528|21523|21674|21663|21474|21459|560605
1532059200000|2018-07-20 04:00:00|21695|21669|21986|21969|22149|22141|21679|21669|927350
1532318400000|2018-07-23 04:00:00|21964|21949|22086|22073|22168|22163|21702|21697|646438
1532404800000|2018-07-24 04:00:00|21947|21934|21381|21359|21992|21981|21361|21351|526968
1532491200000|2018-07-25 04:00:00|21580|21570|21909|21892|21915|21898|21493|21481|828362
1532577600000|2018-07-26 04:00:00|21608|21594|21673|21650|21684|21674|21431|21413|443055
1532664000000|2018-07-27 04:00:00|21695|21674|21334|21325|21762|21749|21249|21233|640447
1532923200000|2018-07-30 04:00:00|21646|21637|21462|21442|21666|21658|21370|21355|508444
1533009600000|2018-07-31 04:00:00|21514|21494|21410|21395|21636|21625|21398|21388|774429
1533096000000|2018-08-01 04:00:00|21418|21400|21389|21376|21552|21540|21286|21266|370046
1533182400000|2018-08-02 04:00:00|21280|21258|21591|21577|21626|21604|21226|21213|456687
1533268800000|2018-08-03 04:00:00|21406|21392|21493|21471|21499|21485|21238|21223|367436
1533528000000|2018-08-06 04:00:00|21325|21304|21357|21343|21386|21369|21243|21231|392073
1533614400000|2018-08-07 04:00:00|21460|21449|21365|21345|21500|21494|21302|21295|400455
1533700800000|2018-08-08 04:00:00|21363|21347|21300|21288|21443|21432|21297|21280|399234
1533787200000|2018-08-09 04:00:00|21328|21311|20933|20911|21342|21334|20904|20900|602415
1533873600000|2018-08-10 04:00:00|20475|20453|20402|20381|20560|20549|20265|20262|658117
1534132800000|2018-08-13 04:00:00|20499|20484|20481|20459|20607|20595|20452|20438|518316
1534219200000|2018-08-14 04:00:00|20733|20714|20575|20558|20743|20724|20500|20488|325985
1534305600000|2018-08-15 04:00:00|20133|20122|19721|19713|20160|20147|19585|19572|748277
1534392000000|2018-08-16 04:00:00|19836|19819|19797|19776|19969|19957|19734|19726|671910
1534478400000|2018-08-17 04:00:00|19474|19461|19742|19730|19768|19762|19397|19386|468241
1534737600000|2018-08-20 04:00:00|19900|19883|19962|19949|20000|19989|19756|19748|368101
1534824000000|2018-08-21 04:00:00|19980|19967|20050|20030|20168|20151|19950|19939|465235
1534910400000|2018-08-22 04:00:00|20015|19998|20089|20069|20116|20105|19924|19914|291645
1534996800000|2018-08-23 04:00:00|20181|20171|19955|19947|20240|20227|19941|19932|265148
1535083200000|2018-08-24 04:00:00|20178|20166|20300|20286|20328|20317|20155|20146|213912
1535342400000|2018-08-27 04:00:00|20620|20608|20860|20845|20933|20916|20549|20546|336629
1535428800000|2018-08-28 04:00:00|20762|20748|20670|20657|20817|20806|20499|20482|311699
1535515200000|2018-08-29 04:00:00|20558|20551|20682|20671|20761|20746|20554|20543|308206
1535601600000|2018-08-30 04:00:00|20538|20527|20535|20514|20690|20675|20492|20469|235645
1535688000000|2018-08-31 04:00:00|20443|20430|20508|20486|20597|20566|20370|20359|300393
1536033600000|2018-09-04 04:00:00|19907|19895|19947|19941|19990|19982|19740|19722|471014
1536120000000|2018-09-05 04:00:00|19790|19777|19525|19511|19821|19815|19421|19412|458776
1536206400000|2018-09-06 04:00:00|19156|19155|18459|18450|19216|19210|18347|18339|1645246
1536292800000|2018-09-07 04:00:00|18138|18120|18091|18079|18445|18434|18035|18025|614461
1536552000000|2018-09-10 04:00:00|18777|18765|18573|18566|18777|18765|18463|18458|536402
1536638400000|2018-09-11 04:00:00|18246|18238|18333|18319|18390|18378|18126|18109|418741
1536724800000|2018-09-12 04:00:00|17748|17734|17538|17526|17748|17739|17276|17264|1952489
1536811200000|2018-09-13 04:00:00|18243|18232|18221|18208|18470|18454|18113|18105|1453311
1536897600000|2018-09-14 04:00:00|18346|18335|18440|18423|18510|18501|18261|18224|781475
1537156800000|2018-09-17 04:00:00|18419|18404|18312|18301|18511|18500|18282|18267|430504
1537243200000|2018-09-18 04:00:00|18478|18464|18664|18650|18768|18753|18475|18464|455163
1537329600000|2018-09-19 04:00:00|18681|18663|18913|18893|18929|18927|18631|18619|479161
1537416000000|2018-09-20 04:00:00|19123|19109|19146|19135|19219|19206|18988|18979|382308
1537502400000|2018-09-21 04:00:00|18951|18932|18894|18830|19017|19006|18802|18795|817801
1537761600000|2018-09-24 04:00:00|19089|19074|19151|19146|19160|19153|18944|18932|376660
1537848000000|2018-09-25 04:00:00|19216|19202|19037|19022|19247|19238|18967|18951|397346
1537934400000|2018-09-26 04:00:00|18691|18679|18887|18868|19142|19119|18661|18614|338927
1538020800000|2018-09-27 04:00:00|18811|18801|18877|18866|18998|18979|18774|18767|190108
1538107200000|2018-09-28 04:00:00|18557|18548|18795|18788|18833|18823|18548|18541|454919
1538366400000|2018-10-01 04:00:00|19085|19068|19021|19001|19258|19247|18954|18948|405574
1538452800000|2018-10-02 04:00:00|18839|18825|19016|19006|19239|19231|18835|18825|245216
1538539200000|2018-10-03 04:00:00|19124|19114|19186|19161|19245|19227|18994|18988|368016
1538625600000|2018-10-04 04:00:00|19107|19096|18746|18738|19110|19104|18495|18488|380478
1538712000000|2018-10-05 04:00:00|18590|18579|18387|18379|18700|18687|18170|18157|454693
1538971200000|2018-10-08 04:00:00|18105|18092|18168|18160|18295|18281|17975|17954|450389
1539057600000|2018-10-09 04:00:00|18082|18068|18303|18295|18404|18386|18043|18030|438541
1539144000000|2018-10-10 04:00:00|17461|17453|17245|17188|17666|17644|17186|17180|1088174
1539230400000|2018-10-11 04:00:00|17624|17608|17183|17069|18018|18010|16974|16896|1252565
1539316800000|2018-10-12 04:00:00|17564|17544|17454|17397|17635|17625|17145|17130|636842
1539576000000|2018-10-15 04:00:00|17361|17348|17345|17323|17522|17502|17290|17282|457671
1539662400000|2018-10-16 04:00:00|17851|17838|18196|18172|18231|18219|17779|17773|541508
1539748800000|2018-10-17 04:00:00|18758|18732|18505|18482|18930|18921|18338|18320|1021310
1539835200000|2018-10-18 04:00:00|18238|18225|17644|17639|18293|18276|17596|17582|556821
1539921600000|2018-10-19 04:00:00|17623|17604|17579|17560|17839|17825|17383|17371|467471
1540180800000|2018-10-22 04:00:00|17645|17634|17639|17623|17706|17701|17426|17411|361233
1540267200000|2018-10-23 04:00:00|16764|16750|17300|17288|17449|17439|16729|16717|859818
1540353600000|2018-10-24 04:00:00|16730|16715|15832|15816|16778|16766|15796|15795|1270473
1540440000000|2018-10-25 04:00:00|16518|16514|16914|16896|17057|17018|16378|16362|752216
1540526400000|2018-10-26 04:00:00|16441|16423|16634|16610|16933|16910|16228|16218|651930
1540785600000|2018-10-29 04:00:00|16864|16851|16420|16332|16979|16966|16051|16037|570210
1540872000000|2018-10-30 04:00:00|16619|16609|16880|16857|16948|16940|16576|16563|863683
1540958400000|2018-10-31 04:00:00|17108|17096|17242|17230|17315|17298|16997|16987|565606
1541044800000|2018-11-01 04:00:00|17112|17106|17579|17554|17611|17596|16974|16965|923734
1541131200000|2018-11-02 04:00:00|17816|17803|17514|17504|17884|17862|17282|17242|695867
1541394000000|2018-11-05 05:00:00|17265|17247|17287|17283|17364|17346|16973|16963|412124
1541480400000|2018-11-06 05:00:00|17434|17419|17812|17683|17812|17759|17404|17392|868204
1541566800000|2018-11-07 05:00:00|17836|17821|17755|17733|17855|17841|17619|17585|601383
1541653200000|2018-11-08 05:00:00|17533|17514|17519|17497|17738|17730|17436|17420|1402335
1541739600000|2018-11-09 05:00:00|17268|17255|17558|17536|17586|17578|17181|17167|1222769
1541998800000|2018-11-12 05:00:00|17024|17011|16918|16897|17030|17022|16708|16700|1382930
1542085200000|2018-11-13 05:00:00|16985|16975|17092|17073|17375|17362|16955|16949|889953
1542171600000|2018-11-14 05:00:00|17359|17339|17289|17268|17477|17440|17203|17189|735432
1542258000000|2018-11-15 05:00:00|16960|16945|17689|17665|17689|17675|16896|16887|1114089
1542344400000|2018-11-16 05:00:00|17011|16994|16900|16890|17123|17098|16799|16788|2123995
1542603600000|2018-11-19 05:00:00|16823|16812|16368|16342|16858|16849|16341|16339|1099441
1542690000000|2018-11-20 05:00:00|15707|15686|16137|16118|16317|16302|15662|15646|1416313
1542776400000|2018-11-21 05:00:00|16442|16427|16397|16377|16655|16644|16391|16377|626332
1542949200000|2018-11-23 05:00:00|16225|16213|16373|16353|16460|16453|16225|16212|433998
1543208400000|2018-11-26 05:00:00|16524|16515|16749|16730|16774|16759|16434|16427|552926
1543294800000|2018-11-27 05:00:00|16677|16667|16753|16735|16822|16812|16565|16552|424552
1543381200000|2018-11-28 05:00:00|17028|17017|17442|17423|17448|17444|16778|16768|467383
1543467600000|2018-11-29 05:00:00|17251|17248|17161|17143|17331|17321|17102|17092|897351
1543554000000|2018-11-30 05:00:00|16905|16889|17135|17133|17145|17138|16837|16825|1027488
1543813200000|2018-12-03 05:00:00|17386|17373|17774|17754|17820|17811|17315|17311|1576129
1543899600000|2018-12-04 05:00:00|17566|17555|16964|16956|17635|17626|16955|16938|859876
1544072400000|2018-12-06 05:00:00|16462|16447|16635|16627|16647|16632|16235|16226|807481
1544158800000|2018-12-07 05:00:00|16491|16478|15958|15953|16598|16585|15894|15875|1136242
1544418000000|2018-12-10 05:00:00|16152|16141|16150|16103|16312|16308|15886|15880|751262
1544504400000|2018-12-11 05:00:00|16394|16382|16154|16125|16490|16479|16044|16018|629219
1544590800000|2018-12-12 05:00:00|16644|16635|16543|16500|16743|16732|16475|16462|729686
1544677200000|2018-12-13 05:00:00|16505|16490|16444|16394|16580|16563|16376|16350|364628
1544763600000|2018-12-14 05:00:00|16256|16241|16128|16102|16421|16408|16089|16076|463587
1545022800000|2018-12-17 05:00:00|16106|16104|16070|16042|16429|16419|15969|15956|503414
1545109200000|2018-12-18 05:00:00|16335|16318|16272|16235|16478|16469|16184|16152|561140
1545195600000|2018-12-19 05:00:00|16004|15998|15445|15381|16302|16294|15342|15328|1302958
1545282000000|2018-12-20 05:00:00|15631|15618|15290|15265|15685|15672|15187|15164|2173245
1545368400000|2018-12-21 05:00:00|15179|15165|14874|14834|15267|15243|14800|14794|1133789
1545627600000|2018-12-24 05:00:00|15030|14908|14552|14482|15050|15027|14486|14476|228906
1545800400000|2018-12-26 05:00:00|14750|14477|15295|15277|15303|15290|14479|14439|519078
1545886800000|2018-12-27 05:00:00|14984|14970|15465|15438|15465|15439|14958|14944|554086
1545973200000|2018-12-28 05:00:00|15768|15753|15652|15497|15779|15763|15486|15474|573796
1546232400000|2018-12-31 05:00:00|15768|15547|15611|15548|15768|15670|15399|15382|279318
1546405200000|2019-01-02 05:00:00|15438|15427|15655|15617|15727|15702|15398|15377|476627
1546491600000|2019-01-03 05:00:00|15119|15115|14793|14657|15228|15212|14745|14657|903794
1546578000000|2019-01-04 05:00:00|15070|15053|15423|15392|15500|15496|15007|14996|459332
1546837200000|2019-01-07 05:00:00|15662|15648|15769|15739|15935|15924|15586|15579|463237
1546923600000|2019-01-08 05:00:00|15861|15848|15688|15630|15884|15875|15556|15546|422949
1547010000000|2019-01-09 05:00:00|16201|16190|16306|16224|16370|16353|16100|16091|611960
1547096400000|2019-01-10 05:00:00|16139|16122|16290|16202|16290|16281|16063|16051|607491
1547182800000|2019-01-11 05:00:00|16150|16137|16212|16181|16339|16321|16088|16082|383767
1547442000000|2019-01-14 05:00:00|16012|15995|15973|15869|16035|16025|15829|15823|568297
1547528400000|2019-01-15 05:00:00|15903|15895|15956|15918|16097|16085|15839|15825|357445
1547614800000|2019-01-16 05:00:00|15912|15901|15752|15677|15940|15936|15726|15677|435141
1547701200000|2019-01-17 05:00:00|15578|15569|15757|15720|15867|15855|15528|15517|734063
1547787600000|2019-01-18 05:00:00|15920|15913|16289|16255|16403|16396|15895|15882|1167079
1548133200000|2019-01-22 05:00:00|16100|16089|16002|15897|16101|16092|15798|15789|750704
1548219600000|2019-01-23 05:00:00|16340|16331|16269|16156|16408|16393|16074|16062|966495
1548306000000|2019-01-24 05:00:00|16770|16756|16905|16853|16959|16953|16731|16714|1061824
1548392400000|2019-01-25 05:00:00|17328|17315|17741|17643|17741|17679|17271|17260|1032976
1548651600000|2019-01-28 05:00:00|17174|17159|17415|17402|17554|17543|17132|17121|1017467
1548738000000|2019-01-29 05:00:00|17448|17433|17497|17454|17497|17474|17241|17231|650291
1548824400000|2019-01-30 05:00:00|17514|17499|17719|17680|17765|17753|17377|17369|532657
1548910800000|2019-01-31 05:00:00|17471|17465|17561|17465|17664|17651|17431|17420|427600
1548997200000|2019-02-01 05:00:00|17679|17675|17851|17822|17863|17845|17620|17612|483537
1549256400000|2019-02-04 05:00:00|17843|17838|17985|17946|17985|17971|17793|17782|319725
1549342800000|2019-02-05 05:00:00|17994|17981|18181|18149|18215|18205|17960|17955|458502
1549429200000|2019-02-06 05:00:00|18415|18405|18704|18659|18705|18700|18414|18401|936772
1549515600000|2019-02-07 05:00:00|18364|18356|18153|18104|18409|18396|18039|18028|661333
1549602000000|2019-02-08 05:00:00|17825|17815|18130|18093|18161|18152|17796|17780|488273
1549861200000|2019-02-11 05:00:00|17942|17931|17859|17852|17996|17984|17810|17805|431865
1549947600000|2019-02-12 05:00:00|18032|18016|18294|18269|18327|18318|18032|18016|615331
1550034000000|2019-02-13 05:00:00|18262|18257|18243|18214|18368|18355|18214|18205|321411
1550120400000|2019-02-14 05:00:00|18318|18310|18433|18429|18492|18485|18277|18265|651930
1550206800000|2019-02-15 05:00:00|18504|18495|18457|18429|18514|18506|18359|18339|275136
1550552400000|2019-02-19 05:00:00|18094|18093|18263|18238|18360|18351|18094|18084|509564
1550638800000|2019-02-20 05:00:00|18188|18187|18395|18369|18436|18419|18188|18177|312552
1550725200000|2019-02-21 05:00:00|18196|18182|18258|18252|18332|18320|18117|18107|453262
1550811600000|2019-02-22 05:00:00|18444|18431|18509|18481|18520|18510|18338|18318|237405
1551070800000|2019-02-25 05:00:00|18788|18774|18706|18678|18828|18827|18633|18620|576286
1551157200000|2019-02-26 05:00:00|18532|18520|18536|18527|18649|18637|18478|18460|247998
1551243600000|2019-02-27 05:00:00|18513|18498|18423|18412|18518|18513|18228|18219|270466
1551330000000|2019-02-28 05:00:00|18345|18331|18305|18281|18390|18376|18266|18256|233484
1551416400000|2019-03-01 05:00:00|18441|18430|18521|18494|18528|18518|18324|18306|255022
1551675600000|2019-03-04 05:00:00|18529|18518|18586|18558|18675|18669|18356|18353|380954
1551762000000|2019-03-05 05:00:00|18466|18455|18463|18451|18583|18568|18418|18411|167269
1551848400000|2019-03-06 05:00:00|18427|18412|18135|18107|18440|18427|18110|18104|384974
1551934800000|2019-03-07 05:00:00|18025|18012|17767|17739|18025|18013|17709|17692|485271
1552021200000|2019-03-08 05:00:00|17596|17583|17890|17863|17899|17892|17566|17552|306619
1552276800000|2019-03-11 04:00:00|17830|17829|18118|18091|18216|18203|17830|17818|349801
1552363200000|2019-03-12 04:00:00|18199|18182|18273|18244|18357|18349|18080|18070|395595
1552449600000|2019-03-13 04:00:00|18372|18358|18260|18248|18408|18394|18241|18234|330068
1552536000000|2019-03-14 04:00:00|18340|18325|18339|18320|18442|18429|18278|18267|263596
1552622400000|2019-03-15 04:00:00|18765|18762|19295|19281|19298|19294|18765|18761|1144841
1552881600000|2019-03-18 04:00:00|19060|19047|19083|19053|19143|19138|18942|18934|451672
1552968000000|2019-03-19 04:00:00|19158|19147|19081|19067|19255|19251|18940|18913|460476
1553054400000|2019-03-20 04:00:00|19049|19036|19131|19109|19275|19258|18845|18819|424862
1553140800000|2019-03-21 04:00:00|18996|18994|19450|19419|19550|19541|18995|18983|573778
1553227200000|2019-03-22 04:00:00|19150|19135|18787|18775|19196|19184|18752|18739|310185
1553486400000|2019-03-25 04:00:00|18648|18634|18637|18610|18806|18794|18530|18514|696949
1553572800000|2019-03-26 04:00:00|18623|18608|18736|18707|18797|18787|18611|18600|300370
1553659200000|2019-03-27 04:00:00|18714|18713|18427|18400|18800|18794|18320|18300|591857
1553745600000|2019-03-28 04:00:00|18372|18360|18422|18400|18505|18489|18283|18275|234893
1553832000000|2019-03-29 04:00:00|18643|18628|18853|18804|18854|18828|18546|18535|376147
1554091200000|2019-04-01 04:00:00|19124|19106|19245|19224|19292|19276|19075|19068|433712
1554177600000|2019-04-02 04:00:00|19412|19402|19394|19364|19421|19417|19243|19235|232496
1554264000000|2019-04-03 04:00:00|19723|19710|19776|19763|19870|19854|19669|19645|477248
1554350400000|2019-04-04 04:00:00|19825|19813|19856|19833|19910|19896|19751|19737|318916
1554436800000|2019-04-05 04:00:00|20074|20060|20166|20135|20172|20168|20058|20048|341758
1554696000000|2019-04-08 04:00:00|20214|20200|20370|20348|20370|20364|20168|20151|344917
1554782400000|2019-04-09 04:00:00|20225|20210|20174|20128|20307|20301|20114|20102|504421
1554868800000|2019-04-10 04:00:00|20015|19993|19990|19972|20080|20063|19872|19859|429132
1554955200000|2019-04-11 04:00:00|19783|19768|19798|19780|19930|19921|19735|19728|336596
1555041600000|2019-04-12 04:00:00|20192|20181|20294|20278|20294|20286|20079|20064|311346
1555300800000|2019-04-15 04:00:00|20141|20128|19984|19979|20174|20159|19903|19894|249014
1555387200000|2019-04-16 04:00:00|20141|20129|20372|20354|20463|20440|20118|20104|437589
1555473600000|2019-04-17 04:00:00|20835|20829|20338|20315|20896|20882|20077|20057|984033
1555560000000|2019-04-18 04:00:00|20613|20594|20603|20576|20706|20689|20470|20456|549968
1555905600000|2019-04-22 04:00:00|20600|20456|20565|20546|20694|20580|20373|20370|238065
1555992000000|2019-04-23 04:00:00|20411|20388|20533|20526|20619|20603|20405|20388|309034
1556078400000|2019-04-24 04:00:00|20562|20541|20545|20528|20783|20776|20525|20511|345981
1556164800000|2019-04-25 04:00:00|20693|20685|20634|20616|20735|20730|20409|20395|564976
1556251200000|2019-04-26 04:00:00|20475|20474|20739|20716|20739|20723|20323|20308|472695
1556510400000|2019-04-29 04:00:00|20585|20574|20653|20638|20740|20721|20512|20500|267580
1556596800000|2019-04-30 04:00:00|20680|20664|20888|20865|20906|20900|20644|20629|255476
1556683200000|2019-05-01 04:00:00|21134|20975|20654|20635|21134|21072|20645|20634|247682
1556769600000|2019-05-02 04:00:00|20666|20653|20593|20580|20756|20745|20413|20397|285445
1556856000000|2019-05-03 04:00:00|20678|20662|20871|20852|20871|20867|20627|20617|242707
1557115200000|2019-05-06 04:00:00|20221|20205|20529|20516|20570|20551|20116|20089|297726
1557201600000|2019-05-07 04:00:00|20309|20301|20084|20066|20309|20301|19847|19826|439621
1557288000000|2019-05-08 04:00:00|20170|20169|20145|20127|20375|20354|20107|20043|391563
1557374400000|2019-05-09 04:00:00|19846|19829|19905|19895|20000|19984|19484|19459|404386
1557460800000|2019-05-10 04:00:00|19831|19812|19880|19858|20010|19994|19554|19522|420559
1557720000000|2019-05-13 04:00:00|19340|19323|19046|19025|19410|19392|19000|18987|698906
1557806400000|2019-05-14 04:00:00|19544|19532|19814|19796|19904|19889|19482|19469|600190
1557892800000|2019-05-15 04:00:00|19514|19500|20069|20054|20219|20198|19500|19484|439298
1557979200000|2019-05-16 04:00:00|20066|20052|20237|20214|20374|20363|20011|19991|486311
1558065600000|2019-05-17 04:00:00|20201|20190|20122|20110|20467|20439|20084|20059|452649
1558324800000|2019-05-20 04:00:00|19400|19387|19060|19035|19529|19518|18905|18886|988461
1558411200000|2019-05-21 04:00:00|19460|19449|19375|19361|19520|19504|19308|19298|515893
1558497600000|2019-05-22 04:00:00|19148|19133|19162|19153|19385|19364|19148|19133|339155
1558584000000|2019-05-23 04:00:00|18957|18948|19068|19062|19150|19124|18885|18869|633205
1558670400000|2019-05-24 04:00:00|19208|19197|18991|18970|19275|19259|18977|18967|258566
1559016000000|2019-05-28 04:00:00|19275|19262|19103|19086|19362|19328|19097|19073|482406
1559102400000|2019-05-29 04:00:00|18856|18842|18865|18856|19012|19005|18712|18701|818138
1559188800000|2019-05-30 04:00:00|18926|18915|18994|18965|19130|19120|18880|18858|253618
1559275200000|2019-05-31 04:00:00|18848|18846|18807|18790|18998|18976|18776|18759|551877
1559534400000|2019-06-03 04:00:00|18862|18844|18702|18697|18991|18985|18645|18622|349831
1559620800000|2019-06-04 04:00:00|18897|18883|19052|19035|19056|19050|18818|18803|668523
1559707200000|2019-06-05 04:00:00|19196|19181|18948|18940|19230|19205|18881|18872|222707
1559793600000|2019-06-06 04:00:00|19092|19073|19279|19264|19326|19304|19026|19014|233543
1559880000000|2019-06-07 04:00:00|19564|19563|19675|19657|19858|19843|19504|19480|310930
1560139200000|2019-06-10 04:00:00|19627|19613|19832|19822|19951|19938|19627|19613|528151
1560225600000|2019-06-11 04:00:00|20244|20229|20024|20006|20273|20258|19918|19889|308953
1560312000000|2019-06-12 04:00:00|19955|19938|19704|19681|19955|19939|19681|19673|274175
1560398400000|2019-06-13 04:00:00|19793|19777|19810|19787|19826|19817|19714|19699|176143
1560484800000|2019-06-14 04:00:00|19157|19143|19208|19190|19323|19306|19061|19035|331498
1560744000000|2019-06-17 04:00:00|19215|19198|18968|18954|19254|19239|18963|18954|346721
1560830400000|2019-06-18 04:00:00|18971|18958|19476|19463|19591|19571|18964|18950|748489
1560916800000|2019-06-19 04:00:00|19648|19633|19698|19680|19830|19778|19535|19525|239445
1561003200000|2019-06-20 04:00:00|20327|20312|20185|20172|20366|20353|20046|20027|298918
1561089600000|2019-06-21 04:00:00|20127|20109|20242|20189|20286|20263|20054|20038|404866
1561348800000|2019-06-24 04:00:00|20355|20341|20289|20271|20396|20379|20206|20172|266413
1561435200000|2019-06-25 04:00:00|20296|20276|19913|19895|20312|20309|19831|19812|359808
1561521600000|2019-06-26 04:00:00|20452|20439|20449|20429|20500|20486|20307|20290|352498
1561608000000|2019-06-27 04:00:00|20480|20466|20499|20447|20562|20550|20409|20396|168473
1561694400000|2019-06-28 04:00:00|20940|20929|20818|20762|20983|20971|20777|20762|275506
1561953600000|2019-07-01 04:00:00|21614|21597|21511|21484|21664|21649|21305|21270|450181
1562040000000|2019-07-02 04:00:00|21467|21452|21461|21437|21530|21517|21343|21333|275644
1562126400000|2019-07-03 04:00:00|21380|21363|21397|21377|21481|21470|21342|21327|192030
1562299200000|2019-07-05 04:00:00|20953|20935|20978|20959|21045|21038|20722|20715|325763
1562558400000|2019-07-08 04:00:00|20857|20841|20813|20799|20951|20945|20671|20656|316210
1562644800000|2019-07-09 04:00:00|20595|20580|20671|20652|20741|20729|20530|20523|396074
1562731200000|2019-07-10 04:00:00|20759|20748|20815|20796|20935|20926|20700|20689|425707
1562817600000|2019-07-11 04:00:00|20976|20966|20882|20861|20980|20971|20744|20723|175417
1562904000000|2019-07-12 04:00:00|20802|20783|20822|20803|20910|20900|20742|20731|303463
1563163200000|2019-07-15 04:00:00|20845|20829|20686|20663|20919|20912|20609|20605|508351
1563249600000|2019-07-16 04:00:00|20543|20529|20513|20495|20696|20685|20440|20427|482611
1563336000000|2019-07-17 04:00:00|21782|21762|21770|21766|21969|21952|21533|21515|1199365
1563422400000|2019-07-18 04:00:00|22195|22183|22684|22664|22700|22689|22160|22152|1120691
1563508800000|2019-07-19 04:00:00|22319|22304|22381|22361|22502|22485|22315|22304|535837
1563768000000|2019-07-22 04:00:00|22540|22530|22788|22767|22812|22806|22540|22527|498578
1563854400000|2019-07-23 04:00:00|23092|23077|23042|23016|23154|23133|22945|22911|333103
1563940800000|2019-07-24 04:00:00|23040|23019|23407|23386|23450|23441|23012|23001|431531
1564027200000|2019-07-25 04:00:00|23276|23253|23010|22949|23299|23287|22976|22949|362443
1564113600000|2019-07-26 04:00:00|23222|23209|23096|23076|23256|23240|23087|23076|279419
1564372800000|2019-07-29 04:00:00|23074|23058|23098|23077|23138|23124|22952|22936|215787
1564459200000|2019-07-30 04:00:00|22778|22766|22836|22815|22944|22929|22738|22725|334217
1564545600000|2019-07-31 04:00:00|22709|22690|22337|22271|22741|22727|22132|22100|357126
1564632000000|2019-08-01 04:00:00|22608|22589|22149|22129|23000|22991|21933|21896|550848
1564718400000|2019-08-02 04:00:00|22265|22243|21995|21969|22265|22243|21826|21816|354472
1564977600000|2019-08-05 04:00:00|21653|21636|21232|21200|21665|21636|21051|21027|488030
1565064000000|2019-08-06 04:00:00|21554|21531|21511|21485|21655|21640|21263|21241|300967
1565150400000|2019-08-07 04:00:00|21391|21367|21574|21545|21634|21616|21249|21232|262281
1565236800000|2019-08-08 04:00:00|21702|21673|22500|21932|22500|22044|21669|21650|460177
1565323200000|2019-08-09 04:00:00|21696|21675|21607|21585|21759|21731|21331|21310|296223
1565582400000|2019-08-12 04:00:00|21605|21586|21445|21429|21684|21660|21370|21341|194348
1565668800000|2019-08-13 04:00:00|21270|21247|21948|21920|22087|22078|21142|21117|421845
1565755200000|2019-08-14 04:00:00|21092|21082|20900|20841|21242|21215|20707|20691|483718
1565841600000|2019-08-15 04:00:00|20958|20928|21000|20979|21161|21133|20784|20721|274461
1565928000000|2019-08-16 04:00:00|20925|20914|21263|21243|21331|21301|20925|20836|103762
1566187200000|2019-08-19 04:00:00|21694|21674|21571|21552|21756|21735|21522|21508|211327
1566273600000|2019-08-20 04:00:00|21576|21553|21479|21455|21629|21609|21409|21388|157228
1566360000000|2019-08-21 04:00:00|21868|21842|21717|21697|21869|21853|21654|21592|188775
1566446400000|2019-08-22 04:00:00|21645|21617|21526|21511|21700|21675|21366|21348|224393
1566532800000|2019-08-23 04:00:00|21363|21343|21071|20974|21658|21643|20976|20955|396246
1566792000000|2019-08-26 04:00:00|21386|21365|21400|21382|21480|21423|21236|21213|186468
1566878400000|2019-08-27 04:00:00|21554|21531|21412|21352|21583|21567|21319|21280|203921
1566964800000|2019-08-28 04:00:00|21340|21318|21587|21536|21599|21577|21236|21214|211641
1567051200000|2019-08-29 04:00:00|22029|22005|22020|21954|22193|22175|21941|21905|233949
1567137600000|2019-08-30 04:00:00|22330|22321|22262|22226|22416|22390|22058|21983|249897
1567483200000|2019-09-03 04:00:00|22080|22054|22011|21956|22167|22138|21903|21886|318977
1567569600000|2019-09-04 04:00:00|22503|22474|22758|22691|22758|22731|22423|22412|308411
1567656000000|2019-09-05 04:00:00|23627|23618|23726|23699|23805|23790|23579|23561|558007
1567742400000|2019-09-06 04:00:00|23819|23806|23910|23803|24012|23999|23730|23709|346049
1568001600000|2019-09-09 04:00:00|23916|23903|24137|24068|24238|24226|23897|23888|387928
1568088000000|2019-09-10 04:00:00|24014|23995|24157|24089|24172|24163|23826|23807|346692
1568174400000|2019-09-11 04:00:00|24164|24148|24530|24462|24536|24514|24135|24117|559786
1568260800000|2019-09-12 04:00:00|24522|24510|24693|24665|24826|24812|24468|24450|522734
1568347200000|2019-09-13 04:00:00|25059|25040|24931|24865|25139|25121|24845|24828|517124
1568606400000|2019-09-16 04:00:00|24617|24600|24621|24599|24749|24722|24542|24526|260427
1568692800000|2019-09-17 04:00:00|24570|24560|24810|24793|24860|24837|24527|24510|271786
1568779200000|2019-09-18 04:00:00|24889|24867|25022|24981|25058|25048|24662|24650|269404
1568865600000|2019-09-19 04:00:00|25069|25052|25013|24949|25214|25202|24962|24949|283899
1568952000000|2019-09-20 04:00:00|25064|25039|24647|24086|25098|25086|24496|24086|625291
1569211200000|2019-09-23 04:00:00|24628|24611|24852|24832|24929|24915|24596|24575|186878
1569297600000|2019-09-24 04:00:00|24882|24867|24652|24581|24995|24991|24531|24500|348238
1569384000000|2019-09-25 04:00:00|24257|24222|24781|24713|24821|24794|24123|24107|349541
1569470400000|2019-09-26 04:00:00|24979|24956|24807|24742|24979|24964|24654|24636|442573
1569556800000|2019-09-27 04:00:00|24710|24705|24387|24363|24809|24793|24135|24117|322827
1569816000000|2019-09-30 04:00:00|24500|24484|24920|24690|24957|24937|24489|24471|322761
1569902400000|2019-10-01 04:00:00|24949|24931|24600|24533|25024|25002|24500|24451|474288
1569988800000|2019-10-02 04:00:00|24352|24334|24058|23993|24366|24336|23848|23815|468877
1570075200000|2019-10-03 04:00:00|24083|24035|24483|24419|24500|24477|23850|23825|358404
1570161600000|2019-10-04 04:00:00|24475|24455|24623|24570|24643|24628|24420|24403|387820
1570420800000|2019-10-07 04:00:00|24742|24738|24758|24715|24948|24935|24730|24690|367397
1570507200000|2019-10-08 04:00:00|24419|24405|24234|24191|24571|24543|24153|24132|387981
1570593600000|2019-10-09 04:00:00|24556|24543|24674|24609|24801|24779|24505|24478|291304
1570680000000|2019-10-10 04:00:00|24927|24910|25164|25142|25432|25405|24845|24829|600005
1570766400000|2019-10-11 04:00:00|25839|25821|26010|26000|26274|26225|25785|25762|697025
1571025600000|2019-10-14 04:00:00|25999|25966|26191|26157|26201|26200|25921|25908|539700
1571112000000|2019-10-15 04:00:00|26344|26326|26756|26714|26942|26927|26307|26300|891228
1571198400000|2019-10-16 04:00:00|26033|26008|25474|25435|26157|26068|25362|25329|1066099
1571284800000|2019-10-17 04:00:00|25620|25610|25401|25367|25717|25701|25340|25322|796921
1571371200000|2019-10-18 04:00:00|25419|25398|25453|25419|25536|25523|25240|25218|503490
1571630400000|2019-10-21 04:00:00|25803|25779|26048|26029|26110|26088|25717|25707|570873
1571716800000|2019-10-22 04:00:00|25899|25874|25568|25501|26035|26023|25521|25501|608220
1571803200000|2019-10-23 04:00:00|25494|25480|25785|25763|25796|25781|25361|25347|406716
1571889600000|2019-10-24 04:00:00|26080|26062|26528|26460|26549|26508|26076|26059|460433
1571976000000|2019-10-25 04:00:00|26245|26226|26425|26357|26493|26455|26195|26181|265081
1572235200000|2019-10-28 04:00:00|26739|26724|26684|26616|26840|26836|26602|26587|407026
1572321600000|2019-10-29 04:00:00|26913|26891|26513|26442|26940|26919|26441|26420|361406
1572408000000|2019-10-30 04:00:00|26327|26311|26583|26512|26604|26585|26108|26100|312023
1572494400000|2019-10-31 04:00:00|26530|26515|26237|26168|26530|26515|26152|26129|464179
1572580800000|2019-11-01 04:00:00|26723|26697|27060|27040|27084|27059|26632|26601|441850
1572843600000|2019-11-04 05:00:00|27272|27251|27344|27275|27500|27475|27214|27201|497293
1572930000000|2019-11-05 05:00:00|27184|27169|27208|27137|27400|27389|27111|27100|254411
1573016400000|2019-11-06 05:00:00|26973|26938|26925|26855|27024|27005|26801|26758|536241
1573102800000|2019-11-07 05:00:00|26906|26889|26765|26749|27087|27069|26736|26714|328011
1573189200000|2019-11-08 05:00:00|26585|26578|26729|26707|26826|26814|26481|26461|443644
1573448400000|2019-11-11 05:00:00|26604|26578|26693|26672|26768|26737|26518|26508|254203
1573534800000|2019-11-12 05:00:00|26815|26801|26759|26730|26926|26914|26662|26653|194445
1573621200000|2019-11-13 05:00:00|26803|26786|27003|26981|27050|27040|26735|26723|291628
1573707600000|2019-11-14 05:00:00|26866|26850|26997|26963|27067|27045|26825|26803|389439
1573794000000|2019-11-15 05:00:00|27431|27413|27508|27480|27556|27548|27372|27336|339995
1574053200000|2019-11-18 05:00:00|27329|27295|27352|27331|27625|27606|27183|27164|288664
1574139600000|2019-11-19 05:00:00|27306|27284|27159|27133|27344|27324|27046|27035|183751
1574226000000|2019-11-20 05:00:00|27130|27112|26917|26885|27215|27199|26747|26700|223610
1574312400000|2019-11-21 05:00:00|26968|26947|26726|26701|26973|26950|26677|26649|407919
1574398800000|2019-11-22 05:00:00|26997|26987|26626|26595|27026|27011|26492|26471|424425
1574658000000|2019-11-25 05:00:00|26848|26813|27119|27092|27184|27164|26819|26800|282112
1574744400000|2019-11-26 05:00:00|27367|27354|27174|27146|27391|27369|27131|27100|315912
1574830800000|2019-11-27 05:00:00|27120|27097|27153|27125|27179|27148|27013|27000|201390
1575003600000|2019-11-29 05:00:00|27355|27331|27082|27052|27355|27332|27063|27039|166518
1575262800000|2019-12-02 05:00:00|27028|27000|26619|26550|27029|27009|26396|26373|390517
1575349200000|2019-12-03 05:00:00|26333|26314|26503|26474|26504|26492|26115|26100|527994
1575435600000|2019-12-04 05:00:00|26896|26880|26987|26965|27045|27030|26827|26812|299029
1575522000000|2019-12-05 05:00:00|27300|27262|27402|27382|27524|27508|27137|27121|428323
1575608400000|2019-12-06 05:00:00|28101|28078|28016|27991|28200|28193|27860|27850|448142
1575867600000|2019-12-09 05:00:00|28218|28207|27765|27737|28264|28240|27751|27725|225733
1575954000000|2019-12-10 05:00:00|27793|27762|27930|27902|28030|28017|27721|27702|258189
1576040400000|2019-12-11 05:00:00|27862|27843|28409|28390|28439|28418|27862|27843|299356
1576126800000|2019-12-12 05:00:00|28188|28152|28728|28697|28730|28722|28145|28113|524462
1576213200000|2019-12-13 05:00:00|28869|28843|29009|28977|29250|29172|28731|28700|508139
1576472400000|2019-12-16 05:00:00|29142|29124|29302|29264|29399|29388|29134|29118|373343
1576558800000|2019-12-17 05:00:00|29712|29695|29486|29465|29712|29695|29315|29300|239875
1576645200000|2019-12-18 05:00:00|29483|29464|29234|29206|29584|29566|29198|29189|350040
1576731600000|2019-12-19 05:00:00|29075|29055|29184|29155|29184|29181|28920|28907|268635
1576818000000|2019-12-20 05:00:00|29300|29279|29900|29340|29900|29436|29234|29230|549373
1577077200000|2019-12-23 05:00:00|29578|29552|29619|29590|29753|29737|29546|29529|265232
1577163600000|2019-12-24 05:00:00|29460|29293|29519|29487|29520|29504|29135|29128|131098
1577336400000|2019-12-26 05:00:00|29651|29432|29648|29629|29679|29640|29424|29400|115934
1577422800000|2019-12-27 05:00:00|29745|29729|29692|29662|29863|29847|29620|29604|198246
1577682000000|2019-12-30 05:00:00|29641|29620|29521|29489|29689|29652|29371|29349|223058
1577768400000|2019-12-31 05:00:00|29615|29457|29596|29578|29656|29640|29359|29332|156898
1577941200000|2020-01-02 05:00:00|30140|30114|30297|30269|30340|30317|30077|30052|374562
1578027600000|2020-01-03 05:00:00|29829|29804|29804|29782|30089|30064|29786|29756|239330
1578286800000|2020-01-06 05:00:00|29342|29320|29577|29548|29577|29564|29262|29236|368620
1578373200000|2020-01-07 05:00:00|29862|29842|29895|29879|30138|30117|29746|29727|302758
1578459600000|2020-01-08 05:00:00|30055|30035|30200|30175|30324|30311|30001|29980|298522
1578546000000|2020-01-09 05:00:00|30336|30326|30152|30114|30392|30375|30030|30000|388215
1578632400000|2020-01-10 05:00:00|30029|30006|29643|29615|30062|30040|29572|29547|291106
1578891600000|2020-01-13 05:00:00|29880|29864|30151|30122|30169|30148|29763|29726|268600
1578978000000|2020-01-14 05:00:00|29913|29894|30263|30233|30600|30569|29854|29837|434956
1579064400000|2020-01-15 05:00:00|30168|30152|30034|30003|30305|30279|29988|29963|318422
1579150800000|2020-01-16 05:00:00|30255|30246|30133|30104|30310|30293|29961|29950|379032
1579237200000|2020-01-17 05:00:00|30094|30073|30010|29981|30115|30099|29942|29924|510876
1579582800000|2020-01-21 05:00:00|29819|29804|29871|29838|30159|30127|29758|29739|397569
1579669200000|2020-01-22 05:00:00|30066|30034|29653|29625|30178|30155|29606|29599|780579
1579755600000|2020-01-23 05:00:00|29700|29673|29433|29414|29718|29698|29164|29150|461788
1579842000000|2020-01-24 05:00:00|29688|29669|29584|29549|29937|29921|29486|29428|627194
1580101200000|2020-01-27 05:00:00|28729|28704|28442|28415|28883|28856|28393|28377|628245
1580187600000|2020-01-28 05:00:00|28631|28609|29026|29016|29028|29016|28526|28504|893113
1580274000000|2020-01-29 05:00:00|29614|29601|29632|29602|29846|29818|29376|29351|651691
1580360400000|2020-01-30 05:00:00|29094|29079|29449|29418|29500|29458|29062|29052|607405
1580446800000|2020-01-31 05:00:00|28800|28789|28157|28040|28830|28824|28020|28013|918577
1580706000000|2020-02-03 05:00:00|28379|28362|28828|28813|28887|28871|28347|28318|506293
1580792400000|2020-02-04 05:00:00|29491|29467|29937|29923|29937|29925|29430|29413|546229
1580878800000|2020-02-05 05:00:00|30724|30704|30645|30621|30748|30724|30312|30300|715324
1580965200000|2020-02-06 05:00:00|30773|30736|30959|30939|30965|30956|30674|30660|510284
1581051600000|2020-02-07 05:00:00|30468|30451|30518|30495|30588|30539|30324|30312|817689
1581310800000|2020-02-10 05:00:00|30417|30398|30980|30956|30980|30970|30411|30398|225679
1581397200000|2020-02-11 05:00:00|31319|31304|31609|31584|31640|31623|31316|31295|581957
1581483600000|2020-02-12 05:00:00|31563|31550|31746|31721|31784|31761|31534|31511|306341
1581570000000|2020-02-13 05:00:00|31511|31492|31725|31713|31839|31818|31411|31400|414397
1581656400000|2020-02-14 05:00:00|31759|31733|31638|31616|31928|31916|31478|31446|383190
1582002000000|2020-02-18 05:00:00|30750|30739|30927|30899|31088|31016|30696|30673|528556
1582088400000|2020-02-19 05:00:00|31130|31108|31743|31718|31763|31753|31110|31083|458258
1582174800000|2020-02-20 05:00:00|31592|31577|31349|31339|31676|31654|31047|31010|431283
1582261200000|2020-02-21 05:00:00|31020|31001|30625|30600|31112|31081|30482|30454|490847
1582520400000|2020-02-24 05:00:00|28905|28870|29068|28988|29533|29521|28850|28820|756730
1582606800000|2020-02-25 05:00:00|29588|29546|28575|28008|29600|29591|28472|28008|656265
1582693200000|2020-02-26 05:00:00|28960|28938|28648|28622|29261|29232|28589|28512|573305
1582779600000|2020-02-27 05:00:00|27886|27867|27724|27679|28724|28664|27594|27553|931935
1582866000000|2020-02-28 05:00:00|26785|26740|27861|27650|27861|27706|26611|26590|1065722
1583125200000|2020-03-02 05:00:00|27992|27945|28849|28615|28849|28709|27549|27525|680600
1583211600000|2020-03-03 05:00:00|29318|29292|28578|28372|29695|29658|28248|28147|989959
1583298000000|2020-03-04 05:00:00|29272|29239|30161|30064|30201|30183|29008|28967|878393
1583384400000|2020-03-05 05:00:00|29120|29097|28864|28726|29614|29590|28634|28600|864881
1583470800000|2020-03-06 05:00:00|28459|28439|28849|28666|28897|28812|28146|28125|705381
1583726400000|2020-03-09 04:00:00|26544|26503|26503|26214|27660|27625|26432|26214|881066
1583812800000|2020-03-10 04:00:00|27779|27756|28099|27911|28100|28013|26513|26500|1005613
1583899200000|2020-03-11 04:00:00|27230|27200|26478|26197|27443|27416|26070|26000|731646
1583985600000|2020-03-12 04:00:00|24650|24473|24298|24016|25488|25400|23755|23740|1600988
1584072000000|2020-03-13 04:00:00|25805|25746|25785|25380|25812|25762|23402|23383|1258424
1584331200000|2020-03-16 04:00:00|22071|21985|23061|22514|24866|24807|21862|21845|1049466
1584417600000|2020-03-17 04:00:00|23220|23155|23970|23564|24000|23981|22546|22502|937976
1584504000000|2020-03-18 04:00:00|21248|21215|19774|19271|22694|22550|19151|19125|1789548
1584590400000|2020-03-19 04:00:00|20581|20580|21598|21318|22000|21918|20083|20017|1170327
1584676800000|2020-03-20 04:00:00|22537|22501|21797|21550|23800|23729|21581|21550|1402183
1584936000000|2020-03-23 04:00:00|22533|22465|23333|22903|23699|23580|22277|22164|1143419
1585022400000|2020-03-24 04:00:00|25434|25399|26089|26021|26100|26037|25115|25040|965448
1585108800000|2020-03-25 04:00:00|26078|26043|26391|26001|27236|27165|25196|25129|851222
1585195200000|2020-03-26 04:00:00|26289|26255|28800|26000|28800|27713|26179|26000|659287
1585281600000|2020-03-27 04:00:00|26221|26165|25350|25180|26431|26371|25207|25180|887837
1585540800000|2020-03-30 04:00:00|26361|26295|27000|26113|27039|27013|26077|26003|700585
1585627200000|2020-03-31 04:00:00|26822|26778|26318|26053|26883|26841|25946|25853|602834
1585713600000|2020-04-01 04:00:00|25313|25269|24980|24790|25797|25740|24739|24691|501827
1585800000000|2020-04-02 04:00:00|24400|24334|24799|24648|25231|25181|24226|24200|532812
1585886400000|2020-04-03 04:00:00|24626|24588|24554|24404|24810|24782|24269|24244|369379
1586145600000|2020-04-06 04:00:00|26015|25978|27098|26944|27287|27232|25954|25859|571188
1586232000000|2020-04-07 04:00:00|28080|28030|27424|27228|28193|28120|27108|27043|508874
1586318400000|2020-04-08 04:00:00|27822|27756|27864|27592|28150|28125|27459|27400|592849
1586404800000|2020-04-09 04:00:00|28243|28196|27812|27641|28539|28500|27557|27501|467239
1586750400000|2020-04-13 04:00:00|27743|27495|27447|27343|27743|27580|27228|27200|553458
1586836800000|2020-04-14 04:00:00|28721|28691|28930|28880|29488|29471|28549|28443|828427
1586923200000|2020-04-15 04:00:00|27692|27641|28379|28228|28500|28428|27510|27502|1083894
1587009600000|2020-04-16 04:00:00|28991|28948|29248|29170|29292|29240|28647|28601|849440
1587096000000|2020-04-17 04:00:00|30140|30104|29681|29534|30162|30139|29375|29347|493617
1587355200000|2020-04-20 04:00:00|29200|29160|29359|29117|29844|29761|29163|29117|324680
1587441600000|2020-04-21 04:00:00|28646|28601|28189|28014|28812|28750|27867|27850|446427
1587528000000|2020-04-22 04:00:00|29008|28966|29498|29451|29600|29525|28800|28782|385573
1587614400000|2020-04-23 04:00:00|29107|29070|28985|28885|29735|29698|28841|28791|506226
1587700800000|2020-04-24 04:00:00|28673|28631|29231|29120|29286|29225|28603|28573|310843
1587960000000|2020-04-27 04:00:00|29426|29388|29140|29030|29492|29476|29038|29012|427777
1588046400000|2020-04-28 04:00:00|29759|29734|29179|29069|29759|29734|29121|29069|343968
1588132800000|2020-04-29 04:00:00|29643|29608|30409|30094|30458|30417|29543|29506|637898
1588219200000|2020-04-30 04:00:00|30110|30049|29299|28001|30210|30119|28748|28000|507264
1588305600000|2020-05-01 04:00:00|28407|28301|27940|27873|28431|28331|27843|27815|597257
1588564800000|2020-05-04 04:00:00|27995|27966|28351|28243|28351|28298|27622|27577|739635
1588651200000|2020-05-05 04:00:00|28464|28435|28907|28729|29322|29297|28453|28430|593339
1588737600000|2020-05-06 04:00:00|29388|29369|29201|29130|29588|29564|29086|29061|374313
1588824000000|2020-05-07 04:00:00|29843|29778|29997|29889|30037|29996|29456|29427|402481
1588910400000|2020-05-08 04:00:00|30025|30010|30460|30389|30460|30435|29945|29926|496991
1589169600000|2020-05-11 04:00:00|29868|29835|30539|30345|30588|30574|29835|29820|366763
1589256000000|2020-05-12 04:00:00|30548|30518|29812|29597|30599|30572|29641|29597|355011
1589342400000|2020-05-13 04:00:00|29874|29847|29470|29351|30157|30124|29076|29049|721387
1589428800000|2020-05-14 04:00:00|28642|28611|30255|30207|30391|30357|28331|28304|1006937
1589515200000|2020-05-15 04:00:00|29260|29247|29327|29250|29632|29604|29012|29000|678494
1589774400000|2020-05-18 04:00:00|29804|29781|30545|30429|30673|30649|29768|29751|547945
1589860800000|2020-05-19 04:00:00|30414|30394|30679|30593|31199|31189|30389|30327|472229
1589947200000|2020-05-20 04:00:00|31847|31828|32569|32508|32627|32600|31763|31738|778648
1590033600000|2020-05-21 04:00:00|32274|32250|31992|31844|32484|32441|31727|31711|455096
1590120000000|2020-05-22 04:00:00|31603|31586|31993|31883|31993|31944|31432|31402|239954
1590465600000|2020-05-26 04:00:00|32311|32291|32045|31943|32566|32521|31950|31936|338659
1590552000000|2020-05-27 04:00:00|31884|31857|31899|31826|31986|31953|31130|31098|554785
1590638400000|2020-05-28 04:00:00|32129|32105|32075|31989|32936|32894|31955|31937|550104
1590724800000|2020-05-29 04:00:00|32546|32527|32957|32916|33000|32991|32428|32368|368367
1590984000000|2020-06-01 04:00:00|32399|32383|32715|32608|32727|32703|32367|32341|354242
1590984000000|2020-06-01 04:00:00|32399|32383|32715|32608|32727|32703|32367|32341|354242
1591070400000|2020-06-02 04:00:00|33123|33097|33502|33467|33513|33488|32889|32855|429454
1591156800000|2020-06-03 04:00:00|34061|34036|34631|34590|34927|34736|33895|33865|425528
1591243200000|2020-06-04 04:00:00|34800|34782|35373|35261|35373|35328|34717|34660|517210
1591329600000|2020-06-05 04:00:00|35937|35918|35724|35705|36435|36404|35633|35601|555731
1591588800000|2020-06-08 04:00:00|35116|35097|34925|34898|35157|35150|34313|34300|687488
1591675200000|2020-06-09 04:00:00|34661|34640|34979|34905|35331|35308|34530|34509|437794
1591761600000|2020-06-10 04:00:00|35114|35059|34793|34756|35374|35333|34779|34750|591220
1591848000000|2020-06-11 04:00:00|34082|34046|33321|33294|34497|34479|33293|33266|545379
1591934400000|2020-06-12 04:00:00|34518|34485|34308|34265|34748|34733|33772|33710|469477
1592193600000|2020-06-15 04:00:00|33782|33751|35001|34986|35001|34992|33671|33639|363610
1592280000000|2020-06-16 04:00:00|35186|35160|35205|35177|35517|35500|34706|34676|527811
1592366400000|2020-06-17 04:00:00|36135|36119|36241|36191|36585|36568|36055|36009|458052
1592452800000|2020-06-18 04:00:00|36058|36033|35904|35888|36198|36177|35644|35602|243436
1592539200000|2020-06-19 04:00:00|36484|36452|36068|36023|36833|36819|35970|35923|397981
1592798400000|2020-06-22 04:00:00|36255|36236|36457|36350|36500|36476|36005|35970|369486
1592884800000|2020-06-23 04:00:00|37004|36974|36701|36664|37186|37172|36661|36620|406088
1592971200000|2020-06-24 04:00:00|36582|36558|36198|36131|36777|36753|35987|35932|419522
1593057600000|2020-06-25 04:00:00|36230|36205|36655|36613|36693|36677|35873|35847|310739
1593144000000|2020-06-26 04:00:00|36765|36735|36222|36175|36846|36822|36100|36091|299295
1593403200000|2020-06-29 04:00:00|36351|36310|36511|36436|36511|36510|35813|35800|262484
1593489600000|2020-06-30 04:00:00|36233|36205|36804|36755|36990|36871|36223|36185|411542
1593576000000|2020-07-01 04:00:00|36800|36783|36792|36759|37038|37011|36536|36508|339561
1593662400000|2020-07-02 04:00:00|37372|37356|37370|37321|37606|37573|37244|37218|277190
1594008000000|2020-07-06 04:00:00|38639|38611|38544|38472|38955|38939|38369|38336|481792
1594094400000|2020-07-07 04:00:00|38545|38517|38283|38201|38877|38862|38207|38187|259777
1594180800000|2020-07-08 04:00:00|38887|38851|39196|39103|39216|39200|38686|38664|412990
1594267200000|2020-07-09 04:00:00|39544|39515|39492|39414|39575|39547|38627|38601|431464
1594353600000|2020-07-10 04:00:00|39933|39908|39619|39584|39939|39915|39203|39188|412881
1594612800000|2020-07-13 04:00:00|39786|39754|38914|38857|40297|40278|38790|38748|582992
1594699200000|2020-07-14 04:00:00|38666|38634|39688|39634|39757|39728|38554|38515|570868
1594785600000|2020-07-15 04:00:00|38716|38685|37547|37514|38830|38745|37268|37241|1175344
1594872000000|2020-07-16 04:00:00|37419|37401|38582|38493|39395|39237|37284|37251|1487753
1594958400000|2020-07-17 04:00:00|38549|38517|38390|38309|38728|38702|38027|38011|677356
1595217600000|2020-07-20 04:00:00|38397|38360|39154|39099|39252|39239|38223|38207|639721
1595304000000|2020-07-21 04:00:00|39211|39187|38385|38343|39233|39220|38328|38310|544141
1595390400000|2020-07-22 04:00:00|39277|39252|39313|39225|39470|39441|38983|38958|439897
1595476800000|2020-07-23 04:00:00|39029|39006|38425|38371|39425|39418|38216|38189|487215
1595563200000|2020-07-24 04:00:00|37108|37074|36831|36745|37535|37514|36682|36659|1055648
1595822400000|2020-07-27 04:00:00|37780|37769|38215|38178|38391|38373|37626|37590|745392
1595908800000|2020-07-28 04:00:00|38119|38094|37691|37612|38206|38158|37623|37602|305594
1595995200000|2020-07-29 04:00:00|36500|36450|36462|36433|36643|36616|36190|36168|939103
1596081600000|2020-07-30 04:00:00|35595|35585|36280|36213|36288|36276|35500|35484|675046
1596168000000|2020-07-31 04:00:00|36192|36167|35394|35371|36237|36223|35102|35069|599759
1596427200000|2020-08-03 04:00:00|36102|36071|36699|36674|36718|36709|35992|35975|508788
1596513600000|2020-08-04 04:00:00|36855|36831|37073|37033|37189|37168|36839|36812|517438
1596600000000|2020-08-05 04:00:00|37102|37074|36872|36851|37350|37331|36697|36665|337946
1596686400000|2020-08-06 04:00:00|36812|36791|36923|36882|36970|36950|36430|36400|198368
1596772800000|2020-08-07 04:00:00|37074|37057|36639|36593|37139|37117|36241|36205|325631
1597032000000|2020-08-10 04:00:00|36477|36456|36578|36541|36691|36664|35965|35943|313541
1597118400000|2020-08-11 04:00:00|36623|36598|36172|36101|36965|36929|36079|36032|386073
1597204800000|2020-08-12 04:00:00|36692|36666|37502|37444|37626|37598|36581|36545|358051
1597291200000|2020-08-13 04:00:00|37680|37657|37534|37463|37829|37813|37316|37288|286064
1597377600000|2020-08-14 04:00:00|37114|37089|37152|37097|37433|37403|36970|36936|322211
1597636800000|2020-08-17 04:00:00|37684|37656|37852|37827|38051|38036|37636|37607|240237
1597723200000|2020-08-18 04:00:00|38386|38355|37777|37709|38425|38393|37704|37680|308566
1597809600000|2020-08-19 04:00:00|38051|38028|37540|37461|38074|38042|37410|37329|231635
1597896000000|2020-08-20 04:00:00|36954|36929|37251|37199|37349|37330|36858|36838|323202
1597982400000|2020-08-21 04:00:00|36624|36601|37227|37153|37227|37199|36562|36534|360705
1598241600000|2020-08-24 04:00:00|38048|38022|37832|37764|38088|38063|37468|37427|360213
1598328000000|2020-08-25 04:00:00|37949|37918|38095|38038|38097|38077|37642|37616|216464
1598414400000|2020-08-26 04:00:00|38013|38003|38593|38568|38675|38653|38013|38001|218617
1598500800000|2020-08-27 04:00:00|38678|38648|37682|37612|38694|38672|37350|37303|375230
1598587200000|2020-08-28 04:00:00|37628|37599|37983|37951|37990|37981|37479|37466|276110
1598846400000|2020-08-31 04:00:00|37590|37562|37441|37418|37859|37842|37347|37315|299737
1598932800000|2020-09-01 04:00:00|38429|38411|38690|38645|38700|38680|38234|38221|385904
1599019200000|2020-09-02 04:00:00|39576|39557|39849|39829|40126|40100|39056|39024|554894
1599105600000|2020-09-03 04:00:00|38933|38905|37628|37616|38934|38913|37059|37002|743714
1599192000000|2020-09-04 04:00:00|36560|36537|36748|36719|37121|37099|35285|35253|742401
1599537600000|2020-09-08 04:00:00|34557|34527|34763|34735|35346|35318|34345|34309|808870
1599624000000|2020-09-09 04:00:00|35836|35805|35946|35870|36168|36145|35367|35336|551784
1599710400000|2020-09-10 04:00:00|36440|36413|35755|35693|36714|36683|35520|35467|397624
1599796800000|2020-09-11 04:00:00|36419|36380|35946|35923|36726|36708|35799|35720|376434
1600056000000|2020-09-14 04:00:00|36984|36971|36797|36725|37000|36987|36551|36511|342139
1600142400000|2020-09-15 04:00:00|37457|37431|37032|36989|37491|37472|36936|36900|503810
1600228800000|2020-09-16 04:00:00|37201|37174|36285|36238|37313|37285|36257|36236|349396
1600315200000|2020-09-17 04:00:00|35552|35520|36730|36644|36782|36750|35515|35500|523949
1600401600000|2020-09-18 04:00:00|37051|37003|36651|36634|37095|37077|35993|35956|588505
1600660800000|2020-09-21 04:00:00|35542|35519|36300|36256|36300|36265|35258|35236|406714
1600747200000|2020-09-22 04:00:00|36413|36392|36481|36422|36524|36493|35879|35863|555531
1600833600000|2020-09-23 04:00:00|36537|36517|35787|35758|36675|36655|35710|35669|355565
1600920000000|2020-09-24 04:00:00|35481|35434|36021|35964|36366|36340|35378|35348|484112
1601006400000|2020-09-25 04:00:00|35292|35268|36057|36007|36153|36098|35117|35100|463674
1601265600000|2020-09-28 04:00:00|36590|36554|37107|37080|37150|37138|36456|36434|501170
1601352000000|2020-09-29 04:00:00|37007|36984|37406|37380|37600|37575|36967|36946|382785
1601438400000|2020-09-30 04:00:00|36878|36843|36928|36901|37331|37307|36750|36743|521411
1601524800000|2020-10-01 04:00:00|37568|37548|38201|38163|38288|38246|37444|37401|480859
1601611200000|2020-10-02 04:00:00|37250|37225|37045|36965|37600|37563|37013|36965|480375
1601870400000|2020-10-05 04:00:00|37535|37515|38211|38175|38250|38229|37500|37477|424920
1601956800000|2020-10-06 04:00:00|37456|37420|37047|37005|37752|37729|36901|36855|430063
1602043200000|2020-10-07 04:00:00|37443|37420|37579|37551|37652|37628|37179|37135|335279
1602129600000|2020-10-08 04:00:00|37699|37646|38097|38005|38097|38058|37649|37627|475950
1602216000000|2020-10-09 04:00:00|38580|38540|38960|38882|38998|38980|38580|38540|338410
1602475200000|2020-10-12 04:00:00|39572|39543|39912|39825|40128|40087|39561|39543|542775
1602561600000|2020-10-13 04:00:00|40151|40125|40639|40514|40924|40900|39827|39800|662170
1602648000000|2020-10-14 04:00:00|40319|40264|39821|39763|40630|40600|39566|39526|572515
1602734400000|2020-10-15 04:00:00|38400|38376|38657|38608|38798|38750|38083|38060|465096
1602820800000|2020-10-16 04:00:00|39084|39062|38701|38656|39258|39234|38613|38559|337430
1603080000000|2020-10-19 04:00:00|39245|39200|38531|38517|39257|39227|38399|38339|206139
1603166400000|2020-10-20 04:00:00|38719|38666|38508|38472|38950|38927|38441|38377|236095
1603252800000|2020-10-21 04:00:00|38571|38546|38320|38300|38944|38913|38311|38298|198163
1603339200000|2020-10-22 04:00:00|38110|38079|37550|37541|38236|38199|37550|37540|400463
1603425600000|2020-10-23 04:00:00|37916|37900|37865|37825|37962|37935|37421|37400|324441
1603684800000|2020-10-26 04:00:00|37156|37120|36777|36717|37502|37485|36400|36383|488112
1603771200000|2020-10-27 04:00:00|36887|36836|36636|36607|37081|37038|36459|36440|475870
1603857600000|2020-10-28 04:00:00|35968|35937|36279|36250|36512|36494|35747|35725|552292
1603944000000|2020-10-29 04:00:00|36348|36318|37086|37033|37381|37344|36227|36206|449053
1604030400000|2020-10-30 04:00:00|36380|36339|36163|36114|36610|36555|35932|35900|512633
1604293200000|2020-11-02 05:00:00|36454|36430|36525|36480|36863|36827|36181|36150|525285
1604379600000|2020-11-03 05:00:00|36841|36821|37221|37125|37652|37614|36789|36784|567019
1604466000000|2020-11-04 05:00:00|37380|37353|38319|38239|38500|38472|37240|37221|967401
1604552400000|2020-11-05 05:00:00|39720|39693|39850|39759|39978|39959|39384|39334|473306
1604638800000|2020-11-06 05:00:00|40250|40220|40638|40581|40768|40750|39832|39800|441898
1604898000000|2020-11-09 05:00:00|41721|41691|40702|40606|42090|42060|40633|40606|601095
1604984400000|2020-11-10 05:00:00|40927|40897|39940|39930|41066|41000|39828|39790|501525
1605070800000|2020-11-11 05:00:00|40759|40758|41812|41737|41871|41834|40738|40702|605063
1605157200000|2020-11-12 05:00:00|41929|41913|41272|41230|42154|42107|41230|41194|353792
1605243600000|2020-11-13 05:00:00|41959|41936|41960|41912|42156|42133|41660|41634|244687
1605502800000|2020-11-16 05:00:00|41996|41930|42692|42626|42692|42655|41963|41930|355823
1605589200000|2020-11-17 05:00:00|42492|42470|42672|42603|42766|42727|42222|42199|274736
1605675600000|2020-11-18 05:00:00|42412|42382|42385|42301|42759|42728|42109|42069|355481
1605762000000|2020-11-19 05:00:00|41739|41713|42338|42285|42338|42322|41688|41641|441749
1605848400000|2020-11-20 05:00:00|42406|42359|42429|42346|42861|42837|42367|42303|301844
1606107600000|2020-11-23 05:00:00|42821|42787|42723|42650|42986|42948|42199|42151|349824
1606194000000|2020-11-24 05:00:00|42556|42525|42464|42421|42798|42761|42334|42300|387786
1606280400000|2020-11-25 05:00:00|42326|42292|42371|42291|42497|42462|42075|42043|187866
1606453200000|2020-11-27 05:00:00|42964|42928|43803|43758|43872|43871|42882|42842|271312
1606712400000|2020-11-30 05:00:00|44071|44046|43774|43730|44143|44114|43368|43316|276505
1606798800000|2020-12-01 05:00:00|44735|44710|44985|44869|45192|45158|44453|44424|458520
1606885200000|2020-12-02 05:00:00|44767|44740|45153|45054|45225|45190|44430|44408|556377
1606971600000|2020-12-03 05:00:00|45715|45689|45395|45232|45944|45917|45250|45215|406407
1607058000000|2020-12-04 05:00:00|45392|45367|46439|46396|46471|46432|45354|45334|330077
1607317200000|2020-12-07 05:00:00|46465|46404|47011|46897|47141|47078|46423|46404|419868
1607403600000|2020-12-08 05:00:00|46592|46551|46912|46857|47093|47069|46496|46483|386092
1607490000000|2020-12-09 05:00:00|46395|46366|45289|45247|46618|46592|45081|45020|414273
1607576400000|2020-12-10 05:00:00|45119|45083|45780|45709|45906|45867|44922|44889|265505
1607662800000|2020-12-11 05:00:00|45403|45374|45334|45247|45732|45703|45200|45170|257536
1607922000000|2020-12-14 05:00:00|45261|45232|45332|45246|45700|45667|45232|45210|290880
1608008400000|2020-12-15 05:00:00|46491|46465|46962|46929|46977|46933|46205|46171|381354
1608094800000|2020-12-16 05:00:00|46805|46777|47162|47077|47295|47200|46525|46500|326166
1608181200000|2020-12-17 05:00:00|47865|47838|47760|47704|48149|48125|47620|47545|302207
1608267600000|2020-12-18 05:00:00|47863|47818|47762|47724|47945|47925|47457|47327|326221
1608526800000|2020-12-21 05:00:00|46032|46005|47226|47119|47228|47213|45985|45900|390230
1608613200000|2020-12-22 05:00:00|47375|47348|47696|47606|47875|47851|47300|47243|264928
1608699600000|2020-12-23 05:00:00|47919|47878|47534|47408|48086|48017|47454|47408|249154
1608786000000|2020-12-24 05:00:00|47897|47769|48381|48290|48476|48424|47755|47656|145842
1609131600000|2020-12-28 05:00:00|48742|48718|48109|48017|48898|48860|47848|47818|279024
1609218000000|2020-12-29 05:00:00|48957|48941|48481|48370|48957|48941|48274|48203|228368
1609304400000|2020-12-30 05:00:00|48818|48808|48999|48924|49276|49253|48816|48770|248156
1609390800000|2020-12-31 05:00:00|49103|48914|48765|48686|49103|48995|48354|48310|164409
1609736400000|2021-01-04 05:00:00|50002|49999|50025|50000|50512|50464|49089|49015|942855
1609822800000|2021-01-05 05:00:00|49429|49370|50530|50517|50540|50530|49418|49370|568037
1609909200000|2021-01-06 05:00:00|49185|49163|49213|48962|49995|49933|49014|48962|605148
1609995600000|2021-01-07 05:00:00|49599|49570|50161|50095|50337|50301|49552|49532|568297
1610082000000|2021-01-08 05:00:00|51318|51247|50876|50778|51456|51418|50192|50155|438164
1610341200000|2021-01-11 05:00:00|50066|50034|50875|50753|50921|50894|49944|49914|378117
1610427600000|2021-01-12 05:00:00|50718|50690|51393|51284|51485|51461|50355|50339|389513
1610514000000|2021-01-13 05:00:00|51138|51105|51412|51358|51584|51554|50938|50909|319956
1610600400000|2021-01-14 05:00:00|53016|52989|54501|54465|54640|54610|52995|52983|973998
1610686800000|2021-01-15 05:00:00|53248|53215|52792|52740|53728|53667|52570|52523|561326
1611032400000|2021-01-19 05:00:00|53303|53273|54950|54857|55062|55002|53057|53047|975820
1611118800000|2021-01-20 05:00:00|55586|55489|54959|54895|55906|55770|54341|54314|701430
1611205200000|2021-01-21 05:00:00|56867|56811|57092|56972|57398|57379|56596|56501|775595
1611291600000|2021-01-22 05:00:00|56358|56300|56974|56869|57074|57058|56336|56278|546226
1611550800000|2021-01-25 05:00:00|56279|56210|56761|56689|56894|56807|55429|55381|495537
1611637200000|2021-01-26 05:00:00|56324|56306|54957|54887|56421|56310|54855|54833|578924
1611723600000|2021-01-27 05:00:00|53534|53497|52525|52463|53986|53938|52280|52230|890404
1611810000000|2021-01-28 05:00:00|54253|54214|54780|54669|55403|55361|53761|53668|584196
1611896400000|2021-01-29 05:00:00|54183|54134|53435|53367|54368|54340|52852|52794|504240
1612155600000|2021-02-01 05:00:00|54745|54721|55448|55382|55553|55516|54512|54447|455351
1612242000000|2021-02-02 05:00:00|55376|55350|55388|55334|55724|55660|54954|54925|446104
1612328400000|2021-02-03 05:00:00|55158|55113|54338|54285|55186|55158|54198|54151|359453
1612414800000|2021-02-04 05:00:00|54721|54602|55605|55444|55605|55571|54431|54400|337485
1612501200000|2021-02-05 05:00:00|55530|55468|55317|55280|55622|55597|55095|55029|265259
1612760400000|2021-02-08 05:00:00|55819|55797|56400|56385|56699|56663|55819|55797|405182
1612846800000|2021-02-09 05:00:00|56680|56640|56588|56549|57225|57182|56562|56532|264096
1612933200000|2021-02-10 05:00:00|57167|57143|56706|56606|57320|57295|55958|55873|253500
1613019600000|2021-02-11 05:00:00|57488|57460|59214|59077|59214|59158|57430|57383|681083
1613106000000|2021-02-12 05:00:00|59175|59139|59819|59752|60157|60123|58931|58831|453380
1613451600000|2021-02-16 05:00:00|60564|60545|60331|60264|60891|60871|59918|59868|315555
1613538000000|2021-02-17 05:00:00|59847|59814|58759|58691|59854|59822|58151|58111|505780
1613624400000|2021-02-18 05:00:00|58467|58428|58248|58210|58975|58904|57643|57593|461687
1613710800000|2021-02-19 05:00:00|59199|59139|59464|59428|60113|60058|58941|58867|493168
1613970000000|2021-02-22 05:00:00|58775|58748|57943|57816|59030|59001|57734|57650|450006
1614056400000|2021-02-23 05:00:00|57204|57172|57632|57528|57955|57906|56089|56013|623466
1614142800000|2021-02-24 05:00:00|57341|57333|59502|59439|59629|59566|56570|56502|539141
1614229200000|2021-02-25 05:00:00|58263|58238|56043|55966|58721|58618|55967|55966|717008
1614315600000|2021-02-26 05:00:00|57258|57234|56708|56624|57409|57321|56075|56030|520535
1614574800000|2021-03-01 05:00:00|57245|57224|58422|58171|58437|58420|56914|56866|418697
1614661200000|2021-03-02 05:00:00|57957|57906|56354|56257|57997|57973|56331|56257|413421
1614747600000|2021-03-03 05:00:00|56444|56402|54388|54310|56696|56582|54155|54076|527461
1614834000000|2021-03-04 05:00:00|53838|53797|51113|51025|54183|54109|50252|50200|989099
1614920400000|2021-03-05 05:00:00|52806|52764|52705|52662|53132|53057|50860|50812|798343
1615179600000|2021-03-08 05:00:00|52669|52627|50335|50219|52999|52896|50140|50102|731638
1615266000000|2021-03-09 05:00:00|52797|52743|54009|53743|54342|54295|52531|52390|720282
1615352400000|2021-03-10 05:00:00|54008|53959|52333|52290|54265|54173|52155|52088|528421
1615438800000|2021-03-11 05:00:00|54728|54699|54516|54440|54891|54839|54018|53982|563917
1615525200000|2021-03-12 05:00:00|53449|53394|53763|53705|53930|53908|52868|52823|389128
1615780800000|2021-03-15 04:00:00|53891|53850|54776|54631|54780|54745|53639|53571|343486
1615867200000|2021-03-16 04:00:00|54635|54600|54957|54863|55597|55560|54613|54541|347885
1615953600000|2021-03-17 04:00:00|54887|54835|56037|55888|56632|56558|54330|54250|507684
1616040000000|2021-03-18 04:00:00|54799|54762|54155|53904|55254|55219|53944|53890|461381
1616126400000|2021-03-19 04:00:00|54470|54418|54795|54742|55752|55691|54139|54093|580086
1616385600000|2021-03-22 04:00:00|56798|56759|57643|57553|57800|57778|56416|56366|753927
1616472000000|2021-03-23 04:00:00|56962|56919|55914|55783|57174|57123|55579|55536|483149
1616558400000|2021-03-24 04:00:00|58753|58718|57860|57780|59488|59418|57822|57780|1083098
1616644800000|2021-03-25 04:00:00|57073|56880|58457|58343|58683|58526|56889|56769|587030
1616731200000|2021-03-26 04:00:00|58883|58837|62658|62567|62743|62633|58883|58837|1243179
1616990400000|2021-03-29 04:00:00|61480|61448|60800|60756|61757|61624|60184|60111|638888
1617076800000|2021-03-30 04:00:00|59958|59922|60250|60148|60655|60600|59592|59550|464192
1617163200000|2021-03-31 04:00:00|60631|60576|61800|61747|62100|62062|60560|60501|838571
1617249600000|2021-04-01 04:00:00|61971|61934|63830|63710|63960|63869|61971|61934|1065469
1617595200000|2021-04-05 04:00:00|65175|65093|64175|64049|65300|65230|63845|63800|927103
1617681600000|2021-04-06 04:00:00|63346|63311|62835|62733|63576|63550|61895|61824|788612
1617768000000|2021-04-07 04:00:00|62720|62682|62750|62647|63140|63100|62277|62200|508685
1617854400000|2021-04-08 04:00:00|63598|63551|64102|64066|64176|64159|63283|63256|441372
1617940800000|2021-04-09 04:00:00|63384|63341|63457|63354|63888|63820|62874|62850|394135
1618200000000|2021-04-12 04:00:00|63161|63124|63147|63022|63161|63133|62074|62036|433889
1618286400000|2021-04-13 04:00:00|63587|63535|62980|62880|63700|63658|62385|62340|411474
1618372800000|2021-04-14 04:00:00|63635|63581|63185|63128|64123|64101|62756|62700|329843
1618459200000|2021-04-15 04:00:00|63364|63314|64217|64107|64300|64260|62779|62722|522936
1618545600000|2021-04-16 04:00:00|64023|64000|64656|64556|64795|64770|63847|63780|313112
1618804800000|2021-04-19 04:00:00|63754|63719|63054|62984|63949|63903|62285|62229|713095
1618891200000|2021-04-20 04:00:00|62636|62565|61807|61683|62843|62770|61298|61250|556488
1618977600000|2021-04-21 04:00:00|63782|63742|65585|65539|65587|65566|63623|63560|1344372
1619064000000|2021-04-22 04:00:00|66438|66395|64834|64682|66652|66540|64095|64034|694998
1619150400000|2021-04-23 04:00:00|65966|65935|67104|67091|67129|67098|65858|65778|591262
1619409600000|2021-04-26 04:00:00|66736|66695|67050|66968|67595|67548|66723|66695|406311
1619496000000|2021-04-27 04:00:00|67035|66942|67300|67227|67500|67453|66187|66150|401509
1619582400000|2021-04-28 04:00:00|66469|66412|66580|66457|67097|67033|66138|66106|304654
1619668800000|2021-04-29 04:00:00|66630|66561|66281|66200|66852|66638|65447|65338|245648
1619755200000|2021-04-30 04:00:00|65458|65356|64876|64817|66142|66095|64587|64518|237089
1620014400000|2021-05-03 04:00:00|65840|65762|65520|65422|65849|65801|64817|64738|324102
1620100800000|2021-05-04 04:00:00|63573|63536|62960|62699|64000|63861|61634|61591|831566
1620187200000|2021-05-05 04:00:00|64176|64139|64283|64092|65214|65164|63612|63538|548935
1620273600000|2021-05-06 04:00:00|63851|63807|64451|64362|64498|64463|63010|62965|269424
1620360000000|2021-05-07 04:00:00|65181|65121|65908|65805|66147|66100|64735|64692|254107
1620619200000|2021-05-10 04:00:00|64846|64827|62809|62653|64876|64832|62691|62623|520843
1620705600000|2021-05-11 04:00:00|61651|61604|63214|62943|63464|63380|61490|61405|507342
1620792000000|2021-05-12 04:00:00|61519|61476|60241|60164|62000|61954|60047|60001|572658
1620878400000|2021-05-13 04:00:00|62164|62141|62309|62284|62891|62849|61244|61133|799891
1620964800000|2021-05-14 04:00:00|63049|63013|64776|64712|65165|65100|62577|62501|711109
1621224000000|2021-05-17 04:00:00|63241|63189|63535|63479|63611|63557|62375|62302|476219
1621310400000|2021-05-18 04:00:00|64156|64118|63244|63121|64393|64363|63185|63121|361492
1621396800000|2021-05-19 04:00:00|60826|60771|63098|62988|63098|63093|60699|60632|462922
1621483200000|2021-05-20 04:00:00|63267|63224|64910|64877|65239|65189|63176|63108|596256
1621569600000|2021-05-21 04:00:00|64600|64550|63937|63722|64827|64698|63661|63600|445093
1621828800000|2021-05-24 04:00:00|64753|64717|65930|65803|66226|66200|64596|64550|464455
1621915200000|2021-05-25 04:00:00|67171|67114|67263|67039|67963|67910|66738|66686|625762
1622001600000|2021-05-26 04:00:00|66722|66669|66585|66527|66989|66946|66013|65957|289462
1622088000000|2021-05-27 04:00:00|66126|66034|66537|66281|66795|66755|65900|65867|349604
1622174400000|2021-05-28 04:00:00|66826|66777|67550|67469|67600|67575|66704|66657|343184
1622520000000|2021-06-01 04:00:00|68472|68418|67153|67117|68860|68786|66896|66833|562955
1622606400000|2021-06-02 04:00:00|67099|67053|67538|67303|67889|67852|66916|66841|339801
1622692800000|2021-06-03 04:00:00|66738|66677|66809|66589|67084|67019|66044|66002|327559
1622779200000|2021-06-04 04:00:00|67500|67461|68340|68220|68428|68377|67316|67207|299359
1623038400000|2021-06-07 04:00:00|68068|67974|68230|68112|68441|68420|67674|67628|286436
1623124800000|2021-06-08 04:00:00|69111|69060|68078|67998|69247|69185|67705|67640|318813
1623211200000|2021-06-09 04:00:00|68554|68483|68390|68223|68870|68775|68116|68077|249824
1623297600000|2021-06-10 04:00:00|68964|68906|69993|69903|70500|70428|68685|68612|474131
1623384000000|2021-06-11 04:00:00|69840|69815|69865|69652|69900|69865|69140|69103|218888
1623643200000|2021-06-14 04:00:00|69964|69916|70964|70871|70965|70908|69573|69500|372173
1623729600000|2021-06-15 04:00:00|70793|70749|70179|70088|71099|71040|69675|69615|226080
1623816000000|2021-06-16 04:00:00|70641|70595|69958|69846|71000|70982|69394|69300|321217
1623902400000|2021-06-17 04:00:00|69160|69115|69945|69799|70504|70453|69112|69100|399783
1623988800000|2021-06-18 04:00:00|68599|68500|67143|67107|68806|68700|66864|66806|823937
1624248000000|2021-06-21 04:00:00|67863|67826|68123|68065|68200|68165|67245|67200|314940
1624334400000|2021-06-22 04:00:00|68070|68014|68581|68499|68800|68730|67663|67601|245831
1624420800000|2021-06-23 04:00:00|68699|68623|68242|68130|68987|68918|67999|67925|314981
1624507200000|2021-06-24 04:00:00|69209|69167|69600|69500|69796|69763|69091|69029|263311
1624593600000|2021-06-25 04:00:00|69432|69391|68779|68611|69599|69543|68641|68553|233305
1624852800000|2021-06-28 04:00:00|69941|69881|70411|70374|70599|70553|69880|69830|270580
1624939200000|2021-06-29 04:00:00|69979|69924|70369|70306|70567|70519|69840|69800|166910
1625025600000|2021-06-30 04:00:00|69473|69422|69148|69073|69733|69638|68680|68635|362396
1625112000000|2021-07-01 04:00:00|68799|68683|67993|67931|69184|69151|67466|67448|476554
1625198400000|2021-07-02 04:00:00|68899|68845|68790|68749|69000|68974|68382|68345|212175
1625544000000|2021-07-06 04:00:00|68974|68927|68632|68486|69391|69350|67675|67621|463727
1625630400000|2021-07-07 04:00:00|69437|69403|69126|69012|69590|69544|68462|68410|205870
1625716800000|2021-07-08 04:00:00|67108|67001|67428|67322|67571|67518|66483|66420|412439
1625803200000|2021-07-09 04:00:00|68437|68390|69192|69049|69350|69278|67908|67850|287079
1626062400000|2021-07-12 04:00:00|70049|70005|70800|70750|70900|70813|69938|69882|287343
1626148800000|2021-07-13 04:00:00|70592|70535|70642|70611|71090|71054|70391|70309|258901
1626235200000|2021-07-14 04:00:00|72046|71997|71642|71567|72363|72293|71328|71258|429213
1626321600000|2021-07-15 04:00:00|71289|71248|70423|70375|71401|71328|69716|69615|344717
1626408000000|2021-07-16 04:00:00|70312|70216|68808|68736|70746|70703|68717|68660|294239
1626667200000|2021-07-19 04:00:00|67388|67327|68443|68392|68443|68432|67155|67117|419071
1626753600000|2021-07-20 04:00:00|67692|67636|68405|68283|68892|68842|67321|67242|349406
1626840000000|2021-07-21 04:00:00|70622|70569|72100|72034|72117|72099|70071|70010|731632
1626926400000|2021-07-22 04:00:00|73399|73283|73036|72991|74028|73976|72441|72400|449519
1627012800000|2021-07-23 04:00:00|74899|74809|74887|74714|75697|75651|74336|74263|559329
1627272000000|2021-07-26 04:00:00|75865|75816|75432|75262|75900|75857|74873|74824|346552
1627358400000|2021-07-27 04:00:00|75192|75135|74604|74560|75267|75183|73345|73251|413044
1627444800000|2021-07-28 04:00:00|75059|75000|75986|75888|76123|76075|74559|74520|341792
1627531200000|2021-07-29 04:00:00|76156|76108|76575|76534|76789|76758|76010|75953|341142
1627617600000|2021-07-30 04:00:00|76128|76014|76679|76620|76898|76852|75710|75667|230702
1627876800000|2021-08-02 04:00:00|77116|77072|76990|76871|77620|77580|76866|76797|259182
1627963200000|2021-08-03 04:00:00|77064|77001|78066|77903|78066|78017|76776|76732|288218
1628049600000|2021-08-04 04:00:00|79202|79145|79549|79505|79878|79850|78780|78745|286180
1628136000000|2021-08-05 04:00:00|80659|80536|79523|79405|80659|80536|79078|79022|356927
1628222400000|2021-08-06 04:00:00|78450|78404|78402|78308|78743|78678|78005|77968|251351
1628481600000|2021-08-09 04:00:00|79083|79020|78915|78839|79280|79217|78644|78549|262680
1628568000000|2021-08-10 04:00:00|79598|79501|78996|78926|79773|79665|78414|78358|309076
1628654400000|2021-08-11 04:00:00|79118|79055|78950|78879|79447|79310|78154|78110|203989
1628740800000|2021-08-12 04:00:00|78946|78863|78185|78076|78946|78863|77873|77836|442010
1628827200000|2021-08-13 04:00:00|77925|77890|78969|78855|78969|78918|77673|77633|247948
1629086400000|2021-08-16 04:00:00|78822|78743|78829|78734|79199|79072|77987|77943|209237
1629172800000|2021-08-17 04:00:00|78235|78191|77714|77657|78381|78319|77050|77003|200298
1629259200000|2021-08-18 04:00:00|77670|77606|77309|77245|78567|78486|77264|77203|214278
1629345600000|2021-08-19 04:00:00|76211|76169|78152|78054|78449|78377|76158|76060|215401
1629432000000|2021-08-20 04:00:00|78562|78498|78819|78735|79103|79054|77825|77778|215231
1629691200000|2021-08-23 04:00:00|79545|79494|81195|81163|81289|81250|79481|79361|304410
1629777600000|2021-08-24 04:00:00|80639|80571|80561|80475|80844|80747|80190|80150|194739
1629864000000|2021-08-25 04:00:00|80859|80805|80813|80526|81365|81331|80512|80469|250452
1629950400000|2021-08-26 04:00:00|80904|80851|81148|81080|81597|81526|80441|80363|219561
1630036800000|2021-08-27 04:00:00|81448|81392|83360|83241|83492|83454|81400|81336|354108
1630296000000|2021-08-30 04:00:00|83984|83931|83959|83911|84337|84277|83686|83637|223272
1630382400000|2021-08-31 04:00:00|84415|84378|83400|83242|84424|84379|82739|82710|308629
1630468800000|2021-09-01 04:00:00|83927|83884|84279|84216|85091|85036|83688|83632|283110
1630555200000|2021-09-02 04:00:00|85232|85186|86205|86160|86211|86200|84911|84858|416991
1630641600000|2021-09-03 04:00:00|84904|84832|85845|85780|86300|86242|84904|84800|387742
1630987200000|2021-09-07 04:00:00|86623|86552|86237|86177|86900|86864|85782|85743|398055
1631073600000|2021-09-08 04:00:00|85765|85696|85824|85751|86000|85936|85006|84960|335841
1631160000000|2021-09-09 04:00:00|85530|85480|85350|85303|86306|86255|85216|85161|378226
1631246400000|2021-09-10 04:00:00|87160|87089|85887|85871|87601|87504|85750|85706|413381
1631505600000|2021-09-13 04:00:00|86968|86920|87196|87095|87226|87174|86144|86087|347967
1631592000000|2021-09-14 04:00:00|88449|88400|88877|88756|89638|89583|88003|87958|559559
1631678400000|2021-09-15 04:00:00|88705|88640|89004|88885|89004|88956|87984|87926|423222
1631764800000|2021-09-16 04:00:00|87717|87648|88781|88646|88994|88929|87564|87504|440265
1631851200000|2021-09-17 04:00:00|87505|87440|85985|85934|87623|87500|85286|85220|664748
1632110400000|2021-09-20 04:00:00|83880|83809|84143|84074|84600|84541|82996|82925|488530
1632196800000|2021-09-21 04:00:00|86076|85967|85505|85458|86266|86185|84453|84330|425214
1632283200000|2021-09-22 04:00:00|85222|85152|86502|86474|87200|87123|84992|84827|307406
1632369600000|2021-09-23 04:00:00|87800|87744|88028|87919|88927|88872|87763|87651|372265
1632456000000|2021-09-24 04:00:00|86834|86733|86882|86843|87379|87288|86563|86500|226338
1632715200000|2021-09-27 04:00:00|84348|84280|83588|83525|84875|84730|83365|83300|477785
1632801600000|2021-09-28 04:00:00|79544|79480|78101|78003|79990|79888|77355|77300|1155599
1632888000000|2021-09-29 04:00:00|78537|78472|75054|74972|78638|78536|74965|74900|939826
1632974400000|2021-09-30 04:00:00|75448|75377|74536|74449|76288|76242|74251|74170|496919
1633060800000|2021-10-01 04:00:00|74500|74456|74181|74108|74511|74464|72872|72802|597835
1633320000000|2021-10-04 04:00:00|72856|72800|71344|71292|73071|72976|70926|70900|830823
1633406400000|2021-10-05 04:00:00|72550|72500|73382|73287|74303|74251|72296|72250|603865
1633492800000|2021-10-06 04:00:00|72562|72392|73322|73207|73500|73447|71936|71880|441954
1633579200000|2021-10-07 04:00:00|74601|74484|74767|74680|75384|75360|74244|74176|467828
1633665600000|2021-10-08 04:00:00|74956|74928|73041|72980|74989|74949|72949|72913|519108
1633924800000|2021-10-11 04:00:00|72373|72292|72194|72136|73600|73556|72194|72135|369538
1634011200000|2021-10-12 04:00:00|73384|73320|72588|72458|73463|73376|72248|72208|449082
1634097600000|2021-10-13 04:00:00|74378|74280|74469|74424|74992|74937|74026|73968|626306
1634184000000|2021-10-14 04:00:00|76960|76918|77895|77829|77895|77834|76583|76566|795445
1634270400000|2021-10-15 04:00:00|78136|78080|78941|78880|78985|78953|77584|77500|391326
1634529600000|2021-10-18 04:00:00|77472|77424|78827|78777|78836|78810|77323|77280|441584
1634616000000|2021-10-19 04:00:00|78838|78760|80097|80096|80200|80159|78685|78600|455762
1634702400000|2021-10-20 04:00:00|78384|78304|76850|76691|78582|78460|75839|75800|1042319
1634788800000|2021-10-21 04:00:00|76503|76432|78756|78707|78762|78710|76408|76315|501792
1634875200000|2021-10-22 04:00:00|79800|79737|80134|80097|80927|80875|79653|79618|541798
1635134400000|2021-10-25 04:00:00|79960|79900|78915|78844|80391|80285|78716|78688|360263
1635220800000|2021-10-26 04:00:00|79664|79600|79153|79048|79800|79660|78451|78400|383114
1635307200000|2021-10-27 04:00:00|79856|79784|80245|80091|81900|81861|79719|79543|488854
1635393600000|2021-10-28 04:00:00|81497|81400|81319|81269|82271|82174|81071|81032|307481
1635480000000|2021-10-29 04:00:00|80688|80624|81350|81288|81459|81422|80488|80400|267681
1635739200000|2021-11-01 04:00:00|80683|80608|80745|80627|80800|80766|79726|79648|253547
1635825600000|2021-11-02 04:00:00|81304|81224|81411|81202|81800|81754|81169|81106|242620
1635912000000|2021-11-03 04:00:00|81928|81871|83028|82894|83160|83100|81058|81010|257239
1635998400000|2021-11-04 04:00:00|83168|83104|85056|84995|85353|85300|83025|82960|566503
1636084800000|2021-11-05 04:00:00|85299|85210|84792|84678|85496|85418|84174|84110|301814
1636347600000|2021-11-08 05:00:00|85600|85544|84997|84901|85736|85674|84840|84800|332190
1636434000000|2021-11-09 05:00:00|85270|85201|85080|85005|85573|85496|84207|84169|321049
1636520400000|2021-11-10 05:00:00|82984|82897|81865|81755|83600|83553|81561|81500|362288
1636606800000|2021-11-11 05:00:00|83407|83329|83422|83234|83944|83884|82952|82888|206782
1636693200000|2021-11-12 05:00:00|84031|83960|85163|85108|85554|85480|83543|83500|246505
1636952400000|2021-11-15 05:00:00|85520|85456|85769|85670|86183|86129|85311|85249|315013
1637038800000|2021-11-16 05:00:00|85176|85120|86055|85995|86281|86241|84757|84687|375583
1637125200000|2021-11-17 05:00:00|85941|85872|86019|85927|86847|86786|85768|85689|242202
1637211600000|2021-11-18 05:00:00|87819|87744|87916|87785|88128|88081|87070|87016|491403
1637298000000|2021-11-19 05:00:00|86720|86664|85717|85675|86800|86712|85492|85425|364524
1637557200000|2021-11-22 05:00:00|85480|85421|82579|82497|85971|85830|82518|82472|398307
1637643600000|2021-11-23 05:00:00|81176|81120|80803|80740|81960|81890|79338|79300|605404
1637730000000|2021-11-24 05:00:00|78160|78088|80345|80197|80380|80300|77752|77700|573696
1637902800000|2021-11-26 05:00:00|78658|78608|78247|78167|79624|79566|77602|77601|369900
1638162000000|2021-11-29 05:00:00|79511|79428|81501|81440|81595|81538|78995|78957|744193
1638248400000|2021-11-30 05:00:00|80711|80625|79258|79151|82172|82106|78720|78621|555559
1638334800000|2021-12-01 05:00:00|81339|81256|80400|80280|83298|83218|80322|80242|635818
1638421200000|2021-12-02 05:00:00|78468|78399|78988|78842|79695|79624|77838|77800|455482
1638507600000|2021-12-03 05:00:00|78640|78563|77199|77152|79130|79059|76000|75949|530313
1638766800000|2021-12-06 05:00:00|75880|75816|75639|75587|76157|76052|74150|74083|563026
1638853200000|2021-12-07 05:00:00|78808|78744|80674|80564|81000|80918|78391|78329|419874
1638939600000|2021-12-08 05:00:00|80376|80304|80438|80310|80525|80450|79672|79601|272630
1639026000000|2021-12-09 05:00:00|78664|78577|77356|77260|79039|78985|77251|77200|327873
1639112400000|2021-12-10 05:00:00|77736|77679|78201|78132|78397|78312|77285|77219|248540
1639371600000|2021-12-13 05:00:00|78086|78040|76544|76447|78184|78136|76474|76433|235567
1639458000000|2021-12-14 05:00:00|75470|75420|75520|75439|75662|75602|74370|74300|365965
1639544400000|2021-12-15 05:00:00|76456|76384|79258|79182|79268|79183|76144|76050|412136
1639630800000|2021-12-16 05:00:00|79952|79848|75569|75500|79994|79944|75427|75323|402854
1639717200000|2021-12-17 05:00:00|75151|75065|75179|75107|75848|75744|74393|74311|571772
1639976400000|2021-12-20 05:00:00|74784|74720|75332|75286|75726|75648|74481|74410|307980
1640062800000|2021-12-21 05:00:00|77600|77529|78391|78238|78445|78399|76529|76480|338296
1640149200000|2021-12-22 05:00:00|77832|77781|79216|79061|79216|79209|77517|77449|251690
1640235600000|2021-12-23 05:00:00|79512|79464|80141|80090|80600|80571|79452|79400|196353
1640581200000|2021-12-27 05:00:00|79440|79376|81198|81052|81368|81331|79440|79376|251658
1640667600000|2021-12-28 05:00:00|81728|81672|80545|80477|81744|81672|80328|80280|203314
1640754000000|2021-12-29 05:00:00|79820|79744|80198|80115|80588|80476|79480|79432|197708
1640840400000|2021-12-30 05:00:00|80432|80360|80114|80022|80840|80795|80007|79968|171196
1640926800000|2021-12-31 05:00:00|80318|79896|79688|79614|80627|80418|79630|79575|69884
1641186000000|2022-01-03 05:00:00|79644|79560|79750|79699|79999|79904|78519|78411|253022
1641272400000|2022-01-04 05:00:00|79394|79312|77929|77854|79416|79312|76338|76272|419788
1641358800000|2022-01-05 05:00:00|76600|76520|74567|74507|76682|76603|74555|74503|524605
1641445200000|2022-01-06 05:00:00|74049|73936|76354|76282|76448|76317|72982|72920|999900
1641531600000|2022-01-07 05:00:00|75848|75768|76000|75587|76423|76322|74381|74312|712367
1641790800000|2022-01-10 05:00:00|71690|71630|72729|72613|72777|72742|70252|70200|953888
1641877200000|2022-01-11 05:00:00|70719|70632|72916|72861|73157|73104|70069|70011|1101509
1641963600000|2022-01-12 05:00:00|73920|73849|74226|74150|74960|74916|73522|73489|451990
1642050000000|2022-01-13 05:00:00|77263|77185|73090|73008|77838|77802|72911|72810|836687
1642136400000|2022-01-14 05:00:00|73600|73506|74454|74347|74675|74609|72839|72800|624075
1642482000000|2022-01-18 05:00:00|74192|74099|71645|71524|74192|74104|71444|71400|494639
1642568400000|2022-01-19 05:00:00|73744|73679|70000|69881|73899|73849|69891|69860|798077
1642654800000|2022-01-20 05:00:00|72538|72505|70657|70620|72999|72940|70657|70620|731050
1642741200000|2022-01-21 05:00:00|70753|70712|69513|69469|72150|72081|69499|69468|774764
1643000400000|2022-01-24 05:00:00|66663|66540|68807|68769|68865|68812|64967|64806|1423080
1643086800000|2022-01-25 05:00:00|65272|65211|64930|64857|66821|66750|64392|64359|1000298
1643173200000|2022-01-26 05:00:00|66177|66120|65392|65326|68000|67914|64502|64387|763360
1643259600000|2022-01-27 05:00:00|66570|66477|63535|63466|66570|66477|63172|63104|796612
1643346000000|2022-01-28 05:00:00|63435|63361|64497|64425|64500|64465|62082|62010|615762
1643605200000|2022-01-31 05:00:00|65101|65070|67806|67567|67813|67709|64855|64785|736947
1643691600000|2022-02-01 05:00:00|68297|68250|68149|68120|68426|68343|66660|66600|401735
1643778000000|2022-02-02 05:00:00|68864|68776|68676|68616|69157|69072|67448|67371|314044
1643864400000|2022-02-03 05:00:00|65936|65883|64666|64593|66510|66436|64476|64345|407012
1643950800000|2022-02-04 05:00:00|64829|64758|65294|65210|66147|66057|64351|64290|472778
1644210000000|2022-02-07 05:00:00|65400|65340|65088|65003|66165|66106|64887|64852|288571
1644296400000|2022-02-08 05:00:00|63690|63630|65347|65260|65539|65513|63567|63540|338884
1644382800000|2022-02-09 05:00:00|67124|67065|68038|67974|68243|68189|66427|66360|370803
1644469200000|2022-02-10 05:00:00|65459|65393|65891|65836|67807|67736|65335|65295|396748
1644555600000|2022-02-11 05:00:00|65778|65730|62867|62824|66074|66000|62579|62515|482271
1644814800000|2022-02-14 05:00:00|62684|62598|62812|62727|63500|63427|62004|61911|419503
1644901200000|2022-02-15 05:00:00|64785|64710|65699|65609|65864|65798|64274|64215|367507
1644987600000|2022-02-16 05:00:00|65130|65055|66386|66327|66696|66565|64461|64394|302594
1645074000000|2022-02-17 05:00:00|65991|65927|65132|64980|66244|66191|65040|64980|644881
1645160400000|2022-02-18 05:00:00|65235|65160|64858|64782|65805|65718|64125|64080|449663
1645506000000|2022-02-22 05:00:00|63854|63799|64027|63955|65445|65294|63007|62899|505806
1645592400000|2022-02-23 05:00:00|65144|65085|63185|63151|65490|65416|63155|63042|614506
1645678800000|2022-02-24 05:00:00|60030|59967|65665|65599|65892|65841|60028|59967|868512
1645765200000|2022-02-25 05:00:00|65744|65685|66762|66461|66762|66658|65009|64950|429626
1646024400000|2022-02-28 05:00:00|64779|64698|66692|66554|67301|67256|64778|64695|659917
1646110800000|2022-03-01 05:00:00|66060|65965|63500|63421|66573|66512|62800|62741|494376
1646197200000|2022-03-02 05:00:00|64318|64234|65537|65465|65881|65811|63854|63765|497427
1646283600000|2022-03-03 05:00:00|65236|65175|63152|63079|65499|65369|62747|62710|453089
1646370000000|2022-03-04 05:00:00|60433|60348|59432|59382|61000|60913|58222|58147|1047594
1646629200000|2022-03-07 05:00:00|61740|61651|57467|57386|62070|61987|57417|57375|736746
1646715600000|2022-03-08 05:00:00|57447|57376|57380|57272|59397|59274|55901|55845|780649
1646802000000|2022-03-09 05:00:00|60998|60915|62192|62134|62700|62640|59504|59415|799578
1646888400000|2022-03-10 05:00:00|59954|59880|60150|59938|60902|60825|59649|59552|380329
1646974800000|2022-03-11 05:00:00|61395|61335|58585|58554|61545|61466|58517|58488|465600
1647230400000|2022-03-14 04:00:00|60015|59954|57849|57752|60180|60125|57783|57722|691096
1647316800000|2022-03-15 04:00:00|59212|59206|59670|59608|59829|59787|58417|58353|898120
1647403200000|2022-03-16 04:00:00|62159|62086|65099|65063|65100|65068|61732|61604|805223
1647489600000|2022-03-17 04:00:00|64348|64287|65420|65368|65686|65630|63990|63916|352678
1647576000000|2022-03-18 04:00:00|64950|64874|68047|68029|68350|68320|64769|64701|753023
1647835200000|2022-03-21 04:00:00|67875|67815|68326|68270|68371|68345|66951|66851|676788
1647921600000|2022-03-22 04:00:00|68850|68790|68928|68874|69825|69799|68520|68460|549618
1648008000000|2022-03-23 04:00:00|66885|66811|66537|66385|67965|67930|66363|66300|553123
1648094400000|2022-03-24 04:00:00|66660|66619|69066|68866|69066|69054|66345|66300|653850
1648180800000|2022-03-25 04:00:00|69059|69006|68817|68709|69090|69044|67230|67196|442614
1648440000000|2022-03-28 04:00:00|68204|68161|69500|69483|69500|69483|67627|67545|279490
1648526400000|2022-03-29 04:00:00|71006|70936|70937|70914|71493|71431|69805|69750|432881
1648612800000|2022-03-30 04:00:00|70005|69961|68505|68456|70290|70255|68015|68000|414677
1648699200000|2022-03-31 04:00:00|68430|68370|66818|66757|68970|68910|66795|66746|341095
1648785600000|2022-04-01 04:00:00|67529|67485|66868|66769|67776|67725|66195|66166|398751
1649044800000|2022-04-04 04:00:00|67318|67246|68153|68037|68156|68120|67020|66975|343181
1649131200000|2022-04-05 04:00:00|67455|67381|64826|64591|67544|67477|64597|64555|694582
1649217600000|2022-04-06 04:00:00|62645|62595|62912|62897|63968|63865|61750|61710|488045
1649304000000|2022-04-07 04:00:00|62458|62403|62563|62382|63263|63181|61330|61262|343839
1649390400000|2022-04-08 04:00:00|62174|62101|61165|61093|62283|62223|61027|60987|423827
1649649600000|2022-04-11 04:00:00|60705|60650|59842|59774|61100|61051|59727|59700|387431
1649736000000|2022-04-12 04:00:00|61351|61306|59503|59210|62278|62228|59228|59155|553440
1649822400000|2022-04-13 04:00:00|60180|60134|61276|61230|61745|61696|59668|59624|412192
1649908800000|2022-04-14 04:00:00|61471|61428|59787|59741|61710|61636|59608|59573|391483
1650254400000|2022-04-18 04:00:00|59820|59561|60572|60562|61388|61322|59625|59560|251552
1650340800000|2022-04-19 04:00:00|59790|59731|61717|61623|61944|61887|59624|59565|591547
1650427200000|2022-04-20 04:00:00|65076|65010|63391|63301|65357|65251|62938|62890|842710
1650513600000|2022-04-21 04:00:00|64544|64471|62006|61914|64891|64861|61818|61750|401432
1650600000000|2022-04-22 04:00:00|61551|61495|60791|60761|62135|62054|60782|60732|456467
1650859200000|2022-04-25 04:00:00|59295|59236|60003|59954|60040|60007|58399|58340|855743
1650945600000|2022-04-26 04:00:00|58567|58509|56043|56005|58770|58727|56001|55980|767427
1651032000000|2022-04-27 04:00:00|55290|55200|55798|55664|56744|56685|54421|54360|910045
1651118400000|2022-04-28 04:00:00|57495|57426|59116|59012|59564|59529|56445|56385|684268
1651204800000|2022-04-29 04:00:00|57690|57600|56384|56377|58909|58844|56287|56231|559481
1651464000000|2022-05-02 04:00:00|55890|55865|57115|57040|57195|57122|55392|55340|606958
1651550400000|2022-05-03 04:00:00|56716|56672|57123|57095|57616|57506|56325|56295|345387
1651636800000|2022-05-04 04:00:00|57915|57862|59264|59204|59452|59359|56472|56432|532977
1651723200000|2022-05-05 04:00:00|58245|58188|56530|56419|58500|58444|55840|55750|529558
1651809600000|2022-05-06 04:00:00|55530|55455|55090|54979|56200|56115|54538|54500|699821
1652068800000|2022-05-09 04:00:00|53025|52965|51310|51266|53599|53554|51076|51010|784924
1652155200000|2022-05-10 04:00:00|52963|52921|52478|52207|53100|53027|51259|51210|618657
1652241600000|2022-05-11 04:00:00|53160|53085|52201|52130|54500|54393|52048|52024|562269
1652328000000|2022-05-12 04:00:00|51510|51436|52266|52218|52961|52905|50974|50914|557626
1652414400000|2022-05-13 04:00:00|54075|54016|54902|54832|55149|55099|53859|53801|534642
1652673600000|2022-05-16 04:00:00|53324|53264|53569|53495|54108|54040|52799|52750|352532
1652760000000|2022-05-17 04:00:00|55744|55695|56190|56163|56356|56301|54900|54855|387001
1652846400000|2022-05-18 04:00:00|54752|54717|52910|52829|55283|55245|52715|52656|426308
1652932800000|2022-05-19 04:00:00|52399|52353|52676|52600|53800|53689|52233|52185|436919
1653019200000|2022-05-20 04:00:00|54165|54105|53361|53284|54270|54210|51462|51405|623958
1653278400000|2022-05-23 04:00:00|54945|54865|55493|55468|55843|55787|54609|54555|446399
1653364800000|2022-05-24 04:00:00|55605|55545|54868|54639|55800|55741|54278|54234|577898
1653451200000|2022-05-25 04:00:00|54194|54138|54855|54603|55200|55128|53815|53713|440105
1653537600000|2022-05-26 04:00:00|54296|54240|56015|55969|56292|56202|54165|54119|517727
1653624000000|2022-05-27 04:00:00|57315|57263|58338|58300|58396|58350|57210|57144|477357
1653969600000|2022-05-31 04:00:00|58499|58425|57595|57556|58500|58443|57283|57246|305639
1654056000000|2022-06-01 04:00:00|57750|57690|56383|56366|57996|57938|55715|55655|236548
1654142400000|2022-06-02 04:00:00|56472|56402|58074|57969|58168|58113|56294|56162|371910
1654228800000|2022-06-03 04:00:00|56773|56715|56432|56365|57030|56979|56095|56052|292353
1654488000000|2022-06-06 04:00:00|58020|57961|57233|57169|58380|58324|56968|56843|202418
1654574400000|2022-06-07 04:00:00|56493|56430|57702|57624|57828|57764|56363|56289|147769
1654660800000|2022-06-08 04:00:00|57373|57326|56762|56744|57899|57855|56296|56230|221091
1654747200000|2022-06-09 04:00:00|55950|55891|54279|54229|56500|56445|54235|54208|350235
1654833600000|2022-06-10 04:00:00|53250|53175|52185|52080|53535|53500|51974|51930|423585
1655092800000|2022-06-13 04:00:00|49853|49800|49359|49358|50278|50212|49185|49144|606130
1655179200000|2022-06-14 04:00:00|49380|49338|49198|49117|49920|49860|48466|48407|562177
1655265600000|2022-06-15 04:00:00|49966|49935|50583|50533|51274|51186|49483|49339|480391
1655352000000|2022-06-16 04:00:00|48025|47970|46854|46815|48450|48391|46595|46530|497807
1655438400000|2022-06-17 04:00:00|46725|46670|47335|47334|47885|47826|46201|46170|541616
1655784000000|2022-06-21 04:00:00|48923|48900|49434|49392|49800|49762|48882|48840|540911
1655870400000|2022-06-22 04:00:00|48659|48619|48565|48478|49686|49651|48308|48227|515385
1655956800000|2022-06-23 04:00:00|48389|48345|48551|48482|48780|48741|47653|47595|317914
1656043200000|2022-06-24 04:00:00|49922|49905|51533|51526|51600|51555|49858|49802|391022
1656302400000|2022-06-27 04:00:00|51525|51465|50820|50804|51741|51660|50578|50536|342558
1656388800000|2022-06-28 04:00:00|50790|50759|49111|49009|51167|51135|48974|48918|450369
1656475200000|2022-06-29 04:00:00|49140|49095|48540|48446|49395|49359|48203|48165|425090
1656561600000|2022-06-30 04:00:00|47403|47355|47637|47614|48498|48413|46425|46400|379978
1656648000000|2022-07-01 04:00:00|45523|45487|45019|44989|45823|45774|44362|44323|825265
1656993600000|2022-07-05 04:00:00|41982|41934|43260|43240|43344|43284|41300|41267|1552661
1657080000000|2022-07-06 04:00:00|43347|43306|42921|42890|43814|43760|42556|42500|769846
1657166400000|2022-07-07 04:00:00|43883|43854|45232|45190|45300|45268|43883|43854|703000
1657252800000|2022-07-08 04:00:00|44496|44450|45296|45254|45541|45502|44084|44047|358483
1657512000000|2022-07-11 04:00:00|44967|44913|43963|43940|45059|45015|43808|43785|315796
1657598400000|2022-07-12 04:00:00|44100|44056|43449|43354|44445|44411|43201|43188|481333
1657684800000|2022-07-13 04:00:00|43110|43049|44709|44650|45263|45195|42945|42893|551178
1657771200000|2022-07-14 04:00:00|44220|44181|45719|45690|45919|45876|43467|43440|522635
1657857600000|2022-07-15 04:00:00|46545|46513|47564|47545|47581|47566|46050|46010|841430
1658116800000|2022-07-18 04:00:00|48400|48361|47348|47307|48700|48663|47065|47018|557210
1658203200000|2022-07-19 04:00:00|48525|48481|49937|49863|50114|50084|48400|48356|670556
1658289600000|2022-07-20 04:00:00|49290|49232|51497|51408|51676|51632|49090|49020|1265153
1658376000000|2022-07-21 04:00:00|53070|53008|54289|54227|54328|54302|52484|52440|1068487
1658462400000|2022-07-22 04:00:00|54295|54242|53512|53426|54700|54667|52945|52890|846691
1658721600000|2022-07-25 04:00:00|53595|53535|53945|53882|54389|54331|53232|53204|637380
1658808000000|2022-07-26 04:00:00|52855|52800|52417|52242|52980|52936|51874|51805|635024
1658894400000|2022-07-27 04:00:00|53400|53355|54616|54565|54995|54943|53303|53200|433983
1658980800000|2022-07-28 04:00:00|54839|54800|56071|56017|56095|56065|54090|54045|642355
1659067200000|2022-07-29 04:00:00|56188|56160|57444|57421|57700|57642|55977|55935|557323
1659326400000|2022-08-01 04:00:00|57416|57360|57842|57815|58333|58292|56894|56850|407322
1659412800000|2022-08-02 04:00:00|56220|56164|56572|56537|57300|57268|55935|55875|465560
1659499200000|2022-08-03 04:00:00|57023|56988|58417|58193|58795|58757|56953|56896|477908
1659585600000|2022-08-04 04:00:00|58320|58260|58899|58852|59300|59252|58144|58095|297311
1659672000000|2022-08-05 04:00:00|57164|57135|57731|57681|57997|57951|56629|56561|393967
1659931200000|2022-08-08 04:00:00|57855|57784|57308|57039|58275|58208|56543|56445|391210
1660017600000|2022-08-09 04:00:00|55110|55066|54095|54089|55301|55200|53421|53366|502334
1660104000000|2022-08-10 04:00:00|55920|55860|56620|56532|56620|56605|55065|55040|583360
1660190400000|2022-08-11 04:00:00|56579|56544|56241|56188|57473|57421|56164|56108|381518
1660276800000|2022-08-12 04:00:00|56295|56241|57596|57582|57800|57773|56189|56145|318399
1660536000000|2022-08-15 04:00:00|56912|56876|57502|57459|57777|57739|56790|56758|353934
1660622400000|2022-08-16 04:00:00|56664|56614|56668|56606|57276|57217|55917|55885|284970
1660708800000|2022-08-17 04:00:00|55932|55877|55728|55703|56648|56566|55201|55170|269949
1660795200000|2022-08-18 04:00:00|55785|55736|56234|56112|56618|56568|55545|55500|287635
1660881600000|2022-08-19 04:00:00|55725|55689|54528|54497|55920|55860|54475|54416|394825
1661140800000|2022-08-22 04:00:00|52950|52929|52057|51967|53110|53056|51878|51860|394523
1661227200000|2022-08-23 04:00:00|52048|52016|52647|52533|52965|52909|51930|51885|300235
1661313600000|2022-08-24 04:00:00|52304|52259|52596|52447|53081|53040|52185|52140|274199
1661400000000|2022-08-25 04:00:00|52244|52185|54022|53999|54032|53999|52223|52170|335877
1661486400000|2022-08-26 04:00:00|53970|53911|51045|50960|54000|53970|50943|50892|409469
1661745600000|2022-08-29 04:00:00|50640|50595|50072|49940|51175|51110|49974|49940|399240
1661832000000|2022-08-30 04:00:00|50701|50648|49319|49302|50775|50733|48756|48710|381956
1661918400000|2022-08-31 04:00:00|50099|50055|48993|48958|50194|50145|48674|48646|496692
1662004800000|2022-09-01 04:00:00|47823|47787|47044|46947|47967|47918|46117|46073|913023
1662091200000|2022-09-02 04:00:00|48012|47986|46762|46719|48697|48676|46624|46600|489544
1662436800000|2022-09-06 04:00:00|46965|46926|47194|46905|47796|47739|46243|46200|500455
1662523200000|2022-09-07 04:00:00|46907|46875|47715|47610|48115|48053|46580|46545|350090
1662609600000|2022-09-08 04:00:00|46549|46519|48300|48296|48353|48314|46437|46360|444592
1662696000000|2022-09-09 04:00:00|49570|49533|50098|50042|50353|50310|49545|49530|501249
1662955200000|2022-09-12 04:00:00|50689|50655|50495|50471|51126|51090|49989|49941|580334
1663041600000|2022-09-13 04:00:00|48405|48361|47109|47093|48900|48841|46998|46944|395471
1663128000000|2022-09-14 04:00:00|47703|47670|47813|47768|48171|48105|47127|47086|341461
1663214400000|2022-09-15 04:00:00|47254|47205|46565|46536|47884|47839|46303|46271|418127
1663300800000|2022-09-16 04:00:00|46243|46165|46767|46724|47261|47220|46016|45945|398834
1663560000000|2022-09-19 04:00:00|46004|45961|47230|47109|47338|47277|45998|45961|330339
1663646400000|2022-09-20 04:00:00|45900|45870|46216|46195|46670|46627|45745|45713|556504
1663732800000|2022-09-21 04:00:00|46185|46154|45532|45485|47713|47531|45530|45485|433269
1663819200000|2022-09-22 04:00:00|45090|45052|44110|44031|45263|45197|43920|43900|483294
1663905600000|2022-09-23 04:00:00|43379|43335|43651|43614|43695|43660|42745|42700|651653
1664164800000|2022-09-26 04:00:00|43439|43396|43066|43065|44098|44066|42950|42900|553609
1664251200000|2022-09-27 04:00:00|43919|43876|43368|43324|44257|44230|42658|42607|441569
1664337600000|2022-09-28 04:00:00|42641|42601|44109|44088|44363|44323|42344|42300|429372
1664424000000|2022-09-29 04:00:00|42628|42585|42827|42782|42899|42836|41922|41900|491663
1664510400000|2022-09-30 04:00:00|41429|41389|41624|41515|42825|42788|41414|41371|603979
1664769600000|2022-10-03 04:00:00|42414|42376|43196|43151|43558|43515|42120|42078|716085
1664856000000|2022-10-04 04:00:00|46122|46097|46550|46526|46800|46766|45588|45559|1076302
1664942400000|2022-10-05 04:00:00|45715|45676|46955|46836|47477|47416|45338|45300|699070
1665028800000|2022-10-06 04:00:00|46573|46531|46214|46200|47453|47418|46180|46144|440114
1665115200000|2022-10-07 04:00:00|44670|44630|43478|43383|44895|44851|43289|43256|755980
1665374400000|2022-10-10 04:00:00|43395|43353|42188|42175|43440|43396|41654|41610|723711
1665460800000|2022-10-11 04:00:00|41265|41253|39986|39954|41282|41253|39404|39381|1231359
1665547200000|2022-10-12 04:00:00|40404|40376|39901|39778|40523|40486|39770|39744|762747
1665633600000|2022-10-13 04:00:00|36504|36469|40546|40495|41126|41038|36341|36300|1649143
1665720000000|2022-10-14 04:00:00|40435|40411|37978|37913|40605|40572|37868|37859|1042711
1665979200000|2022-10-17 04:00:00|39449|39407|39228|39215|40000|39964|38909|38880|755006
1666065600000|2022-10-18 04:00:00|40751|40698|39886|39830|40927|40891|39353|39294|735816
1666152000000|2022-10-19 04:00:00|41568|41542|42444|42355|43200|43140|41039|41001|1561486
1666238400000|2022-10-20 04:00:00|43154|43122|43754|43713|44910|44880|42943|42878|1059025
1666324800000|2022-10-21 04:00:00|44079|44020|45800|45764|45822|45800|43820|43770|1184150
1666584000000|2022-10-24 04:00:00|47100|47051|47352|47280|47628|47588|45990|45945|1462832
1666670400000|2022-10-25 04:00:00|47884|47835|48686|48566|49590|49545|47865|47820|1252873
1666756800000|2022-10-26 04:00:00|47610|47550|48428|48407|49635|49600|47465|47409|1211926
1666843200000|2022-10-27 04:00:00|48240|48180|47518|47435|48999|48946|47412|47376|577843
1666929600000|2022-10-28 04:00:00|46995|46950|48986|48822|48988|48961|46905|46837|878372
1667188800000|2022-10-31 04:00:00|47910|47865|47305|47223|48154|48075|47184|47124|581804
1667275200000|2022-11-01 04:00:00|48360|48315|47591|47492|48375|48348|47389|47262|390820
1667361600000|2022-11-02 04:00:00|47010|46965|44689|44625|47700|47577|44644|44625|1253041
1667448000000|2022-11-03 04:00:00|44114|44070|44043|43986|44714|44670|43746|43688|902027
1667534400000|2022-11-04 04:00:00|46260|46235|46919|46829|46962|46918|45441|45398|899901
1667797200000|2022-11-07 05:00:00|47487|47448|48400|48335|48548|48519|46979|46935|780060
1667883600000|2022-11-08 05:00:00|49829|49786|50363|50292|50618|50576|49143|49100|1476624
1667970000000|2022-11-09 05:00:00|49481|49404|49000|48946|50445|50389|48938|48887|639439
1668056400000|2022-11-10 05:00:00|53171|53116|56139|55941|56148|56102|52065|52000|2108158
1668142800000|2022-11-11 05:00:00|56115|56072|57680|57594|57888|57837|55889|55800|1035661
1668402000000|2022-11-14 05:00:00|57509|57466|57783|57777|59033|58983|57403|57366|1036192
1668488400000|2022-11-15 05:00:00|60703|60675|59832|59660|60855|60811|58689|58583|904752
1668574800000|2022-11-16 05:00:00|58395|58342|57908|57666|58409|58342|57377|57347|769162
1668661200000|2022-11-17 05:00:00|56970|56910|59099|58809|59099|59003|56911|56873|457603
1668747600000|2022-11-18 05:00:00|59985|59925|59378|59240|60000|59970|58508|58428|592586
1669006800000|2022-11-21 05:00:00|58154|58109|58086|58023|58423|58354|57519|57500|411867
1669093200000|2022-11-22 05:00:00|58170|58126|59646|59541|59658|59606|57458|57413|692697
1669179600000|2022-11-23 05:00:00|59535|59506|60433|60372|61000|60963|59535|59506|440572
1669352400000|2022-11-25 05:00:00|59714|59670|59198|59151|59836|59792|59185|59151|211994
1669611600000|2022-11-28 05:00:00|59399|59356|58382|58348|59847|59793|58064|58020|463713
1669698000000|2022-11-29 05:00:00|58439|58365|57965|57882|58740|58700|57697|57661|242114
1669784400000|2022-11-30 05:00:00|58544|58486|60952|60812|60952|60840|57694|57684|942843
1669870800000|2022-12-01 05:00:00|61156|61111|61243|61101|61660|61603|60165|60135|730539
1669957200000|2022-12-02 05:00:00|60059|60015|60603|60548|60759|60690|59714|59670|348204
1670216400000|2022-12-05 05:00:00|60585|60541|60156|60050|60720|60686|59351|59304|440231
1670302800000|2022-12-06 05:00:00|60374|60316|59368|59299|60493|60421|58732|58681|331441
1670389200000|2022-12-07 05:00:00|59248|59220|60178|60143|60400|60332|59039|58980|407522
1670475600000|2022-12-08 05:00:00|59266|59152|60776|60689|60956|60914|58769|58710|444264
1670562000000|2022-12-09 05:00:00|60299|60256|59790|59768|61146|61086|59715|59652|311818
1670821200000|2022-12-12 05:00:00|59729|59671|61000|60995|61000|60999|59593|59524|291258
1670907600000|2022-12-13 05:00:00|64353|64255|62810|62800|64359|64268|61771|61689|637907
1670994000000|2022-12-14 05:00:00|62250|62191|61598|61574|62691|62663|61018|60934|555623
1671080400000|2022-12-15 05:00:00|60360|60288|58655|58633|60539|60450|58456|58400|525356
1671166800000|2022-12-16 05:00:00|57732|57676|57431|57389|58620|58575|56610|56574|774925
1671426000000|2022-12-19 05:00:00|57420|57375|56867|56838|57600|57566|56289|56240|399031
1671512400000|2022-12-20 05:00:00|56280|56220|56355|56311|56928|56895|56160|56100|426856
1671598800000|2022-12-21 05:00:00|56910|56865|58116|58096|58397|58359|56715|56675|324740
1671685200000|2022-12-22 05:00:00|57104|57038|55625|55603|57105|57038|54711|54668|547393
1671771600000|2022-12-23 05:00:00|54735|54675|55165|55121|55245|55207|54295|54231|239124
1672117200000|2022-12-27 05:00:00|54624|54555|53729|53677|54745|54626|53684|53629|379971
1672203600000|2022-12-28 05:00:00|53700|53640|53177|53138|54198|54155|52921|52871|253427
1672290000000|2022-12-29 05:00:00|54165|54120|55162|55123|55558|55502|54045|53985|337069
1672376400000|2022-12-30 05:00:00|54135|54075|54646|54600|54663|54645|53685|53625|338831
1672722000000|2023-01-03 05:00:00|56175|56118|55017|54951|56443|56386|54613|54522|313311
1672808400000|2023-01-04 05:00:00|57090|57031|57148|57069|57600|57540|56130|56070|446929
1672894800000|2023-01-05 05:00:00|56549|56507|56568|56526|57397|57302|56265|56230|279193
1672981200000|2023-01-06 05:00:00|57582|57527|59591|59552|59891|59845|56760|56700|391953
1673240400000|2023-01-09 05:00:00|61419|61386|62140|62112|63257|63216|61303|61200|572840
1673326800000|2023-01-10 05:00:00|62324|62266|63387|63343|63387|63361|62175|62133|364677
1673413200000|2023-01-11 05:00:00|63569|63527|64500|64468|64514|64499|63343|63300|327496
1673499600000|2023-01-12 05:00:00|65250|65178|65256|65225|65658|65626|63500|63439|603879
1673586000000|2023-01-13 05:00:00|64980|64936|66002|65966|66109|66057|64972|64825|276876
1673931600000|2023-01-17 05:00:00|65144|65106|66028|65797|66300|66285|65144|65101|470621
1674018000000|2023-01-18 05:00:00|67290|67241|65374|65176|67624|67600|65189|65152|585798
1674104400000|2023-01-19 05:00:00|65434|65401|63103|62953|65625|65566|62760|62653|848836
1674190800000|2023-01-20 05:00:00|63761|63719|64890|64878|65085|65036|63458|63368|433542
1674450000000|2023-01-23 05:00:00|65809|65756|67640|67530|67640|67606|65722|65648|828894
1674536400000|2023-01-24 05:00:00|66642|66559|67053|66967|67342|67280|66010|65980|602129
1674622800000|2023-01-25 05:00:00|65758|65663|68231|68147|68330|68281|65577|65500|808616
1674709200000|2023-01-26 05:00:00|68232|68192|68480|68215|68498|68454|66816|66741|863359
1674795600000|2023-01-27 05:00:00|66705|66638|66759|66718|67827|67792|66680|66638|609491
1675054800000|2023-01-30 05:00:00|65203|65160|65031|64989|65860|65830|64781|64755|535786
1675141200000|2023-01-31 05:00:00|65145|65100|66086|66085|66087|66085|64754|64695|381348
1675227600000|2023-02-01 05:00:00|65970|65913|67907|67860|68562|68475|65716|65580|496755
1675314000000|2023-02-02 05:00:00|69709|69660|69658|69576|69875|69827|68500|68433|638489
1675400400000|2023-02-03 05:00:00|67925|67792|68028|67920|69342|69306|67916|67776|542401
1675659600000|2023-02-06 05:00:00|66582|66535|66249|66196|66960|66907|65995|65940|353789
1675746000000|2023-02-07 05:00:00|66053|66007|67909|67813|68413|68366|65971|65910|598187
1675832400000|2023-02-08 05:00:00|67170|67095|66313|66279|67500|67463|66137|66069|374254
1675918800000|2023-02-09 05:00:00|67354|67312|66455|66371|68258|68214|66225|66200|302061
1676005200000|2023-02-10 05:00:00|65261|65203|65635|65581|65780|65699|64861|64804|381464
1676264400000|2023-02-13 05:00:00|65925|65875|66927|66874|67315|67289|65775|65724|269799
1676350800000|2023-02-14 05:00:00|66188|66136|67728|67713|68125|68066|65744|65694|489744
1676437200000|2023-02-15 05:00:00|66181|66147|67702|67645|67748|67716|66113|66048|332657
1676523600000|2023-02-16 05:00:00|65865|65823|65629|65570|66895|66794|65561|65540|386438
1676610000000|2023-02-17 05:00:00|65135|65095|65252|65151|65825|65775|64777|64700|476417
1676955600000|2023-02-21 05:00:00|63795|63728|63077|62956|64443|64373|62973|62903|566246
1677042000000|2023-02-22 05:00:00|63303|63256|62480|62247|63569|63528|62126|62032|519826
1677128400000|2023-02-23 05:00:00|64275|64211|63878|63759|64300|64255|62710|62616|550028
1677214800000|2023-02-24 05:00:00|61965|61910|61872|61850|62468|62419|61347|61271|435961
1677474000000|2023-02-27 05:00:00|63168|63126|63270|63208|63950|63925|62648|62610|410579
1677560400000|2023-02-28 05:00:00|61264|61207|61773|61718|62548|62508|61042|61000|671345
1677646800000|2023-03-01 05:00:00|62079|62038|61521|61495|62347|62276|61196|61163|397907
1677733200000|2023-03-02 05:00:00|60640|60594|62466|62412|62522|62482|60334|60299|389704
1677819600000|2023-03-03 05:00:00|62520|62480|63770|63696|63773|63758|62177|62130|535829
1678078800000|2023-03-06 05:00:00|62772|62711|62090|62071|63337|63297|62001|61980|769555
1678165200000|2023-03-07 05:00:00|61945|61908|60990|60911|62224|62184|60536|60517|565053
1678251600000|2023-03-08 05:00:00|61209|61164|61964|61854|62069|62033|60938|60903|655932
1678338000000|2023-03-09 05:00:00|61684|61655|60498|60456|62434|62392|60480|60456|403029
1678424400000|2023-03-10 05:00:00|61460|61403|60158|60121|61778|61714|59944|59900|578611
1678680000000|2023-03-13 04:00:00|59324|59273|60496|60446|61330|61269|59010|58965|384493
1678766400000|2023-03-14 04:00:00|61757|61695|62049|61935|62049|62032|61127|61061|469202
1678852800000|2023-03-15 04:00:00|60067|60000|60701|60668|60950|60854|59670|59636|443117
1678939200000|2023-03-16 04:00:00|60091|60057|63062|63010|63126|63085|59915|59850|434900
1679025600000|2023-03-17 04:00:00|63400|63349|63369|63338|63892|63821|62714|62655|400289
1679284800000|2023-03-20 04:00:00|64650|64579|64636|64595|64845|64810|63948|63897|365342
1679371200000|2023-03-21 04:00:00|65200|65001|64253|64215|65595|65532|63532|63498|355020
1679457600000|2023-03-22 04:00:00|64373|64322|64037|63958|66174|66092|64036|63958|461109
1679544000000|2023-03-23 04:00:00|65850|65790|66378|66311|67421|67351|65508|65455|684767
1679630400000|2023-03-24 04:00:00|65640|65571|64828|64653|65940|65851|63998|63960|431930
1679889600000|2023-03-27 04:00:00|65543|65500|64445|64355|65775|65730|64340|64288|368244
1679976000000|2023-03-28 04:00:00|64475|64414|64031|63913|64500|64464|63265|63215|441133
1680062400000|2023-03-29 04:00:00|64963|64905|66001|65902|66520|66492|64848|64789|490848
1680148800000|2023-03-30 04:00:00|67571|67502|67682|67654|68094|68054|67363|67334|411308
1680235200000|2023-03-31 04:00:00|67510|67461|68144|68024|68318|68279|67374|67330|351131
1680494400000|2023-04-03 04:00:00|67485|67438|67468|67370|67620|67601|66757|66710|323662
1680580800000|2023-04-04 04:00:00|67644|67622|66942|66863|68198|68150|66644|66600|476532
1680667200000|2023-04-05 04:00:00|66391|66347|66418|66347|66510|66465|65765|65719|457032
1680753600000|2023-04-06 04:00:00|65856|65805|65773|65694|66533|66491|65545|65507|354511
1681099200000|2023-04-10 04:00:00|65131|64928|66200|66179|66200|66179|64704|64549|254449
1681185600000|2023-04-11 04:00:00|67012|66930|65977|65939|67300|67251|65933|65897|422774
1681272000000|2023-04-12 04:00:00|66944|66894|65548|65432|67241|67187|65453|65428|451579
1681358400000|2023-04-13 04:00:00|66252|66214|66580|66540|67100|67064|65985|65942|584542
1681444800000|2023-04-14 04:00:00|66583|66533|66704|66620|67275|67241|65987|65916|310060
1681704000000|2023-04-17 04:00:00|63974|63851|63916|63836|64215|64172|63240|63210|811188
1681790400000|2023-04-18 04:00:00|64494|64448|64375|64328|64874|64830|63722|63665|434914
1681876800000|2023-04-19 04:00:00|62499|62431|62500|62314|62800|62760|61705|61666|1344249
1681963200000|2023-04-20 04:00:00|62588|62554|63426|63289|63989|63980|62580|62520|939766
1682049600000|2023-04-21 04:00:00|63556|63510|63499|63384|63732|63711|62807|62760|517123
1682308800000|2023-04-24 04:00:00|64100|64066|62783|62710|64191|64104|62700|62691|862755
1682395200000|2023-04-25 04:00:00|62683|62655|60586|60575|62683|62655|60583|60575|610645
1682481600000|2023-04-26 04:00:00|61399|61356|60932|60840|61531|61511|60667|60600|462160
1682568000000|2023-04-27 04:00:00|62200|62166|62950|62879|63136|63099|61285|61205|634095
1682654400000|2023-04-28 04:00:00|63133|63087|63710|63643|63749|63714|62684|62625|473993
1682913600000|2023-05-01 04:00:00|63502|63429|63544|63425|63946|63890|63440|63364|255346
1683000000000|2023-05-02 04:00:00|63325|63280|63482|63390|63753|63713|62858|62811|378088
1683086400000|2023-05-03 04:00:00|63405|63355|63564|63426|64541|64437|63093|63038|288513
1683172800000|2023-05-04 04:00:00|63230|63188|63589|63476|63945|63904|62998|62940|332813
1683259200000|2023-05-05 04:00:00|63675|63617|65142|65022|65429|65413|63424|63360|409923
1683518400000|2023-05-08 04:00:00|65205|65162|65505|65427|65505|65499|64934|64899|237277
1683604800000|2023-05-09 04:00:00|64077|64050|64316|64239|64482|64380|63840|63800|412347
1683691200000|2023-05-10 04:00:00|65478|65438|65760|65698|66050|66016|65251|65190|454883
1683777600000|2023-05-11 04:00:00|65130|65085|65037|64986|65249|65212|64549|64500|280868
1683864000000|2023-05-12 04:00:00|64960|64916|64803|64649|65140|65100|64242|64205|183688
1684123200000|2023-05-15 04:00:00|64688|64644|65573|65560|65573|65569|64499|64465|499621
1684209600000|2023-05-16 04:00:00|65278|65245|65265|65199|65810|65784|65179|65122|347451
1684296000000|2023-05-17 04:00:00|65685|65640|67071|66992|67148|67118|65289|65255|680683
1684382400000|2023-05-18 04:00:00|67583|67544|69593|69540|69727|69714|67525|67500|794311
1684468800000|2023-05-19 04:00:00|69824|69768|69542|69381|70000|69978|69399|69381|512444
1684728000000|2023-05-22 04:00:00|69120|69068|69943|69852|69994|69940|68918|68858|523369
1684814400000|2023-05-23 04:00:00|69105|69085|68164|68088|69380|69304|67905|67849|497575
1684900800000|2023-05-24 04:00:00|66799|66761|66720|66679|67118|67072|66163|66100|519309
1684987200000|2023-05-25 04:00:00|70121|70085|70862|70801|71100|71085|69385|69346|993920
1685073600000|2023-05-26 04:00:00|71696|71660|73686|73574|74243|74191|71573|71535|1209434
1685419200000|2023-05-30 04:00:00|74389|74315|72917|72816|74763|74688|72545|72516|740984
1685505600000|2023-05-31 04:00:00|72791|72753|72367|72126|73015|72998|71366|71327|686166
1685592000000|2023-06-01 04:00:00|72465|72435|72771|72651|73294|73249|71878|71810|528820
1685678400000|2023-06-02 04:00:00|73058|73000|72493|72455|73300|73260|71999|71950|258045
1685937600000|2023-06-05 04:00:00|72493|72452|72247|72169|72687|72639|71873|71789|323041
1686024000000|2023-06-06 04:00:00|70823|70775|71663|71626|71782|71740|70307|70267|398544
1686110400000|2023-06-07 04:00:00|71370|71327|71026|70887|72045|72006|70596|70511|506238
1686196800000|2023-06-08 04:00:00|71136|71098|72048|71906|72081|72023|70855|70813|343447
1686283200000|2023-06-09 04:00:00|72105|72056|71628|71548|72577|72547|71324|71231|370086
1686542400000|2023-06-12 04:00:00|72229|72190|73054|73028|73098|73050|72000|71976|403608
1686628800000|2023-06-13 04:00:00|73728|73649|73727|73689|73973|73925|72374|72336|341443
1686715200000|2023-06-14 04:00:00|73596|73536|74098|74024|74200|74152|72927|72800|323363
1686801600000|2023-06-15 04:00:00|72389|72315|73876|73868|74481|74405|72239|72200|266280
1686888000000|2023-06-16 04:00:00|73140|73067|72216|72150|73416|73273|72016|71960|539220
1687233600000|2023-06-20 04:00:00|72067|72015|72083|72036|72500|72450|71064|71040|310970
1687320000000|2023-06-21 04:00:00|71852|71809|70765|70730|72003|71937|70513|70450|343129
1687406400000|2023-06-22 04:00:00|70209|70160|71752|71729|71800|71752|70040|70000|280034
1687492800000|2023-06-23 04:00:00|69810|69756|69826|69788|70185|70142|69600|69560|367599
1687752000000|2023-06-26 04:00:00|70352|70296|70093|70023|71446|71379|70024|70023|316590
1687838400000|2023-06-27 04:00:00|70673|70631|72583|72553|72683|72649|70477|70429|400862
1687924800000|2023-06-28 04:00:00|71883|71882|72526|72408|73036|73000|71762|71709|417646
1688011200000|2023-06-29 04:00:00|72766|72675|72378|72296|72966|72887|72208|72147|363914
1688097600000|2023-06-30 04:00:00|72240|72195|72532|72444|72764|72717|71595|71550|404158
1688356800000|2023-07-03 04:00:00|73400|73374|73408|73379|73761|73669|72635|72600|206308
1688529600000|2023-07-05 04:00:00|72115|72063|71643|71551|72300|72255|71454|71436|443689
1688616000000|2023-07-06 04:00:00|70184|70142|70008|69924|70400|70383|69348|69310|599909
1688702400000|2023-07-07 04:00:00|69825|69789|69816|69595|70600|70551|69403|69350|520819
1688961600000|2023-07-10 04:00:00|70410|70367|71091|70983|71316|71271|70362|70315|421088
1689048000000|2023-07-11 04:00:00|70875|70840|70537|70499|71000|70959|69593|69534|264752
1689134400000|2023-07-12 04:00:00|73000|72822|72511|72410|73100|73038|72240|72205|656236
1689220800000|2023-07-13 04:00:00|74161|74117|75097|75019|75140|75107|74031|73990|592242
1689307200000|2023-07-14 04:00:00|76100|75935|75489|75385|77198|77163|75205|75182|907087
1689566400000|2023-07-17 04:00:00|74454|74410|75566|75447|75725|75668|73578|73544|647766
1689652800000|2023-07-18 04:00:00|74905|74877|75704|75601|76077|75967|74256|74197|607812
1689739200000|2023-07-19 04:00:00|74068|73771|71645|71556|74341|74243|71342|71300|1286139
1689825600000|2023-07-20 04:00:00|69700|69690|67664|67580|69825|69744|67344|67333|1581680
1689912000000|2023-07-21 04:00:00|69604|69529|69321|69287|69789|69773|68971|68904|679296
1690171200000|2023-07-24 04:00:00|68617|68500|68479|68378|68900|68850|68104|68055|526763
1690257600000|2023-07-25 04:00:00|68490|68445|68793|68675|69544|69501|68480|68445|488412
1690344000000|2023-07-26 04:00:00|67993|67899|68640|68395|69081|69017|67786|67700|376446
1690430400000|2023-07-27 04:00:00|71497|71378|70859|70783|72068|72021|70399|70309|746391
1690516800000|2023-07-28 04:00:00|71491|71454|71853|71778|72166|72144|71001|70917|475436
1690776000000|2023-07-31 04:00:00|72149|72105|71665|71632|72285|72235|71247|71200|366672
1690862400000|2023-08-01 04:00:00|71177|71130|70934|70849|71302|71252|70552|70524|279359
1690948800000|2023-08-02 04:00:00|69599|69500|68362|68305|69683|69557|68239|68200|522054
1691035200000|2023-08-03 04:00:00|67378|67348|68167|67988|68300|68234|67264|67230|459184
1691121600000|2023-08-04 04:00:00|68535|68476|67841|67704|68970|68901|67588|67515|425742
1691380800000|2023-08-07 04:00:00|69053|68990|69348|69261|69350|69342|68443|68385|303028
1691467200000|2023-08-08 04:00:00|67602|67531|68044|67882|68100|68046|67055|67020|348609
1691553600000|2023-08-09 04:00:00|68033|67966|67368|67233|68151|68115|67089|67054|324666
1691640000000|2023-08-10 04:00:00|68872|68815|67843|67771|69565|69525|67655|67578|399204
1691726400000|2023-08-11 04:00:00|66729|66675|66305|66149|66800|66766|66141|66125|348667
1691985600000|2023-08-14 04:00:00|65290|65220|66677|66655|66677|66674|64915|64868|508351
1692072000000|2023-08-15 04:00:00|65790|65730|65212|65156|65902|65841|65082|65034|317936
1692158400000|2023-08-16 04:00:00|65597|65535|64765|64617|65921|65882|64660|64617|323000
1692244800000|2023-08-17 04:00:00|65615|65551|64453|64403|65615|65566|64310|64264|397546
1692331200000|2023-08-18 04:00:00|64499|64440|65566|65488|65834|65816|64364|64296|479241
1692590400000|2023-08-21 04:00:00|65391|65337|66249|66214|66481|66451|65037|64957|411350
1692676800000|2023-08-22 04:00:00|67968|67923|66787|66715|68080|68042|66421|66363|376485
1692763200000|2023-08-23 04:00:00|66809|66704|67794|67602|68100|68059|66670|66616|442049
1692849600000|2023-08-24 04:00:00|67815|67755|64786|64683|67834|67786|64716|64671|676880
1692936000000|2023-08-25 04:00:00|64424|64360|65120|64997|65300|65276|63615|63570|515276
1693195200000|2023-08-28 04:00:00|65729|65673|65933|65898|65998|65970|65275|65219|271227
1693281600000|2023-08-29 04:00:00|65309|65250|66751|66679|66862|66847|65249|65144|427584
1693368000000|2023-08-30 04:00:00|66810|66739|67029|66885|67143|67108|66379|66307|271175
1693454400000|2023-08-31 04:00:00|66043|65993|66053|66007|66960|66925|65697|65648|619262
1693540800000|2023-09-01 04:00:00|67452|67366|66336|66243|67500|67443|65775|65709|289386
1693886400000|2023-09-05 04:00:00|66561|66501|66415|66348|66751|66714|66133|66069|303949
1693972800000|2023-09-06 04:00:00|66675|66615|66621|66535|67000|66964|65722|65700|463998
1694059200000|2023-09-07 04:00:00|63862|63716|63890|63718|64014|63948|62902|62868|627723
1694145600000|2023-09-08 04:00:00|62887|62800|62796|62737|63334|63280|62533|62515|395186
1694404800000|2023-09-11 04:00:00|63084|63030|62776|62710|63173|63131|61862|61826|452627
1694491200000|2023-09-12 04:00:00|61114|61078|61925|61864|62313|62296|61023|60975|556676
1694577600000|2023-09-13 04:00:00|61439|61371|61751|61646|62000|61968|61366|61350|529660
1694664000000|2023-09-14 04:00:00|62153|62032|62256|62138|62498|62480|61554|61510|634235
1694750400000|2023-09-15 04:00:00|60353|60209|59724|59649|60555|60520|59412|59378|1551807
1695009600000|2023-09-18 04:00:00|58818|58762|59800|59760|59857|59802|58814|58762|532999
1695096000000|2023-09-19 04:00:00|59607|59585|59437|59319|59874|59821|58938|58900|462434
1695182400000|2023-09-20 04:00:00|59562|59508|59210|58968|60110|60045|58976|58968|554170
1695268800000|2023-09-21 04:00:00|58710|58663|58255|58200|59116|59083|58213|58200|762116
1695355200000|2023-09-22 04:00:00|59405|59369|58740|58668|59496|59477|58607|58575|436963
1695614400000|2023-09-25 04:00:00|58369|58318|58627|58556|58800|58772|58072|58035|325057
1695700800000|2023-09-26 04:00:00|57651|57586|57298|57216|57921|57879|56804|56780|908314
1695787200000|2023-09-27 04:00:00|57825|57765|57546|57375|58230|58185|56467|56410|789855
1695873600000|2023-09-28 04:00:00|56625|56600|58140|58013|58834|58792|56403|56355|555892
1695960000000|2023-09-29 04:00:00|60090|60041|58906|58866|60120|60075|58706|58643|460650
1696219200000|2023-10-02 04:00:00|58331|58262|58253|58218|58800|58739|57647|57608|389410
1696305600000|2023-10-03 04:00:00|57540|57494|57107|57060|57995|57956|56802|56753|611821
1696392000000|2023-10-04 04:00:00|58429|58365|59091|58949|59199|59174|58050|58005|711462
1696478400000|2023-10-05 04:00:00|58410|58353|58217|58113|58714|58636|57542|57504|442702
1696564800000|2023-10-06 04:00:00|58377|58326|59790|59721|60063|60041|57760|57710|576652
1696824000000|2023-10-09 04:00:00|58795|58704|59163|59075|59193|59154|58248|58197|312640
1696910400000|2023-10-10 04:00:00|60052|59985|60248|60170|60688|60661|59876|59829|581317
1696996800000|2023-10-11 04:00:00|60119|60075|60623|60534|60623|60614|59815|59791|509931
1697083200000|2023-10-12 04:00:00|61061|60949|61704|61650|62438|62415|60998|60948|787842
1697169600000|2023-10-13 04:00:00|61195|61134|60039|59935|61245|61200|59751|59705|514978
1697428800000|2023-10-16 04:00:00|60104|60050|60401|60298|60651|60591|59824|59791|521606
1697515200000|2023-10-17 04:00:00|59100|59018|60924|60863|61046|60999|58701|58654|761896
1697601600000|2023-10-18 04:00:00|58220|58135|58359|58286|59199|59152|57447|57376|1320295
1697688000000|2023-10-19 04:00:00|60056|60007|58843|58730|60500|60448|58503|58472|721847
1697774400000|2023-10-20 04:00:00|58933|58877|58016|58010|59265|59214|57851|57801|460702
1698033600000|2023-10-23 04:00:00|57801|57680|58779|58704|59394|59346|57371|57330|477247
1698120000000|2023-10-24 04:00:00|59077|59033|60120|59982|60294|60270|58988|58937|708177
1698206400000|2023-10-25 04:00:00|59745|59685|58395|58290|59900|59835|58170|58125|711525
1698292800000|2023-10-26 04:00:00|59400|59318|58893|58782|59920|59873|58589|58502|529588
1698379200000|2023-10-27 04:00:00|59558|59520|59055|58948|59679|59591|58750|58710|425374
1698638400000|2023-10-30 04:00:00|59277|59233|58918|58834|59498|59427|58293|58247|361843
1698724800000|2023-10-31 04:00:00|60045|59965|59911|59835|60240|60195|59392|59330|545827
1698811200000|2023-11-01 04:00:00|60000|59958|60878|60787|60881|60870|59682|59584|561276
1698897600000|2023-11-02 04:00:00|63759|63692|63139|63114|63800|63735|62737|62680|800156
1698984000000|2023-11-03 04:00:00|64340|64282|64203|64192|64711|64686|63897|63811|467288
1699246800000|2023-11-06 05:00:00|63684|63635|63755|63694|63921|63868|63160|63106|328585
1699333200000|2023-11-07 05:00:00|63382|63309|63745|63594|64191|64151|63359|63302|253081
1699419600000|2023-11-08 05:00:00|64016|63950|63937|63873|64296|64247|63785|63711|381046
1699506000000|2023-11-09 05:00:00|64739|64657|63569|63381|64950|64929|63409|63377|639810
1699592400000|2023-11-10 05:00:00|64449|64374|66300|66051|66322|66309|64081|64041|687666
1699851600000|2023-11-13 05:00:00|65420|65368|65544|65459|65785|65768|64840|64788|340308
1699938000000|2023-11-14 05:00:00|67497|67451|67564|67480|67865|67842|66970|66920|659550
1700024400000|2023-11-15 05:00:00|68058|68004|67856|67773|68277|68208|67568|67500|476652
1700110800000|2023-11-16 05:00:00|67680|67635|68148|68035|68478|68443|67543|67420|452776
1700197200000|2023-11-17 05:00:00|68160|68116|68693|68609|68768|68733|67920|67898|280619
1700456400000|2023-11-20 05:00:00|68558|68500|69555|69429|69700|69686|68545|68500|347271
1700542800000|2023-11-21 05:00:00|69405|69344|68600|67825|69500|69448|68030|67825|331667
1700629200000|2023-11-22 05:00:00|69000|68840|68528|68419|69450|69385|68389|68347|246849
1700802000000|2023-11-24 05:00:00|69061|69005|69170|69113|69237|69191|68806|68752|153712
1701061200000|2023-11-27 05:00:00|68820|68766|68935|68759|69050|69029|68500|68460|261798
1701147600000|2023-11-28 05:00:00|68024|67963|67661|67533|68355|68300|67284|67238|308639
1701234000000|2023-11-29 05:00:00|68700|68651|68787|68655|69330|69290|68478|68425|407366
1701320400000|2023-11-30 05:00:00|68354|68299|68473|68356|68473|68393|67647|67605|420812
1701406800000|2023-12-01 05:00:00|68895|68770|69248|69220|69568|69515|68300|68263|270622
1701666000000|2023-12-04 05:00:00|68734|68681|69039|68988|69073|69071|67948|67900|381701
1701752400000|2023-12-05 05:00:00|69080|69033|69498|69429|69774|69733|68780|68754|269411
1701838800000|2023-12-06 05:00:00|70099|69959|69399|69206|70350|70312|69142|69112|329517
1701925200000|2023-12-07 05:00:00|69547|69466|69995|69913|70072|70034|69222|69206|399427
1702011600000|2023-12-08 05:00:00|69569|69510|69712|69625|70299|70274|69437|69360|374844
1702270800000|2023-12-11 05:00:00|70461|70417|71089|71007|71372|71304|70269|70183|887248
1702357200000|2023-12-12 05:00:00|71492|71421|72118|72020|72118|72065|71177|71100|422189
1702443600000|2023-12-13 05:00:00|72500|72373|73592|73466|73900|73836|72090|72056|537990
1702530000000|2023-12-14 05:00:00|74489|74430|75450|75318|75600|75571|74489|74430|701794
1702616400000|2023-12-15 05:00:00|75488|75403|75367|75041|76050|76035|74987|74938|815701
1702875600000|2023-12-18 05:00:00|74774|74713|74243|74184|74792|74740|73657|73622|367607
1702962000000|2023-12-19 05:00:00|74324|74261|74531|74415|74550|74501|74048|74005|247076
1703048400000|2023-12-20 05:00:00|74000|73960|73028|72940|75000|74950|72961|72940|453890
1703134800000|2023-12-21 05:00:00|74444|74399|75512|75493|75600|75579|74369|74316|374439
1703221200000|2023-12-22 05:00:00|75297|75210|75324|75200|75595|75536|74954|74855|227010
1703566800000|2023-12-26 05:00:00|75000|74790|76339|76256|76607|76565|75000|74790|259190
1703653200000|2023-12-27 05:00:00|76135|76017|76512|76365|76512|76403|75850|75800|198162
1703739600000|2023-12-28 05:00:00|76225|76190|75883|75785|76335|76295|75781|75769|204785
1703826000000|2023-12-29 05:00:00|75810|75700|75733|75692|76050|76007|75241|75200|130824
1704171600000|2024-01-02 05:00:00|72975|72950|71835|71684|73105|73060|71434|71400|713477
1704258000000|2024-01-03 05:00:00|70099|70021|70384|70337|70688|70640|69982|69920|437137
1704344400000|2024-01-04 05:00:00|69800|69764|70170|69980|70974|70944|69772|69728|361930
1704430800000|2024-01-05 05:00:00|70159|70095|70347|70312|71000|70974|69964|69924|255615
1704690000000|2024-01-08 05:00:00|71322|71151|72097|71983|72098|72081|71186|71108|410620
1704776400000|2024-01-09 05:00:00|71140|71098|71671|71595|71926|71874|71093|71035|246010
1704862800000|2024-01-10 05:00:00|71647|71583|71818|71774|72031|71999|70823|70762|252196
1704949200000|2024-01-11 05:00:00|72047|71909|72005|71800|72450|72377|70919|70788|269141
1705035600000|2024-01-12 05:00:00|71295|71221|71518|71316|71587|71524|70990|70934|253074
1705381200000|2024-01-16 05:00:00|70769|70721|70704|70608|71156|71125|70266|70224|477409
1705467600000|2024-01-17 05:00:00|70598|70545|71255|71164|71329|71301|69624|69581|343932
1705554000000|2024-01-18 05:00:00|72487|72436|74500|74397|74830|74759|72487|72436|960350
1705640400000|2024-01-19 05:00:00|74833|74787|75823|75764|75957|75918|74515|74475|897334
1705899600000|2024-01-22 05:00:00|76660|76605|76741|76640|77681|77625|76569|76533|694507
1705986000000|2024-01-23 05:00:00|76629|76575|77849|77554|77867|77840|76280|76237|987018
1706072400000|2024-01-24 05:00:00|82700|82620|84784|84688|86467|86408|82650|82620|2780393
1706158800000|2024-01-25 05:00:00|86967|86923|86945|86907|88359|88310|86311|86269|1124743
1706245200000|2024-01-26 05:00:00|86370|86312|86884|86698|87347|87300|85341|85272|783056
1706504400000|2024-01-29 05:00:00|86745|86670|88400|88262|88400|88333|86555|86500|495445
1706590800000|2024-01-30 05:00:00|87451|87405|86845|86763|87906|87773|86272|86240|434139
1706677200000|2024-01-31 05:00:00|86125|86040|87028|86980|88449|88392|85972|85900|607393
1706763600000|2024-02-01 05:00:00|88230|88125|89285|89012|89388|89350|87682|87630|482730
1706850000000|2024-02-02 05:00:00|87990|87905|89073|89041|89344|89272|87948|87855|423075
1707109200000|2024-02-05 05:00:00|88544|88470|89860|89842|90199|90175|88100|88048|440822
1707195600000|2024-02-06 05:00:00|89910|89854|90550|90453|90593|90552|89100|89084|733075
1707282000000|2024-02-07 05:00:00|90540|90463|92286|92204|92808|92750|90539|90463|744137
1707368400000|2024-02-08 05:00:00|91771|91710|92294|92209|92776|92735|91087|91037|567815
1707454800000|2024-02-09 05:00:00|93688|93630|95008|94960|95474|95410|93202|93139|849580
1707714000000|2024-02-12 05:00:00|93971|93924|92902|92889|94700|94605|92736|92672|374726
1707800400000|2024-02-13 05:00:00|89080|89014|90477|90259|91615|91589|88943|88900|533036
1707886800000|2024-02-14 05:00:00|91509|91453|92445|92376|92580|92517|91373|91318|595056
1707973200000|2024-02-15 05:00:00|92934|92855|93169|92860|93500|93450|91921|91900|421395
1708059600000|2024-02-16 05:00:00|93344|93273|92973|92855|94874|94844|92605|92500|525341
1708405200000|2024-02-20 05:00:00|91860|91784|91037|90931|92078|91969|89900|89845|413217
1708491600000|2024-02-21 05:00:00|89745|89685|90835|90765|90871|90826|89281|89243|258187
1708578000000|2024-02-22 05:00:00|94692|94638|95203|95032|95968|95923|94123|94068|756022
1708664400000|2024-02-23 05:00:00|95271|95205|93331|93257|95510|95445|93280|93243|376984
1708923600000|2024-02-26 05:00:00|94139|94091|94785|94659|95188|95159|93631|93547|290535
1709010000000|2024-02-27 05:00:00|95348|95266|94148|94118|95815|95755|94113|94000|346002
1709096400000|2024-02-28 05:00:00|93912|93849|94022|93917|94429|94302|93531|93500|204935
1709182800000|2024-02-29 05:00:00|93965|93880|95220|94803|95271|95217|93896|93775|307208
1709269200000|2024-03-01 05:00:00|95179|95136|99147|99108|99154|99108|95029|94996|669023
1709528400000|2024-03-04 05:00:00|99271|99210|99908|99781|100800|100711|98776|98716|696808
1709614800000|2024-03-05 05:00:00|98975|98923|96986|96830|99269|99185|95929|95851|579647
1709701200000|2024-03-06 05:00:00|98707|98633|100434|100249|100971|100869|98195|98126|637757
1709787600000|2024-03-07 05:00:00|101567|101489|104778|104612|105634|105573|101482|101425|686603
1709874000000|2024-03-08 05:00:00|103938|103805|99477|99427|104134|103978|99401|99264|703722
1710129600000|2024-03-11 04:00:00|98039|97969|96296|96249|98170|98104|95776|95727|618011
1710216000000|2024-03-12 04:00:00|96746|96597|98492|98237|98518|98472|95081|95048|514922
1710302400000|2024-03-13 04:00:00|98461|98170|96960|96849|98488|98171|96001|95900|359384
1710388800000|2024-03-14 04:00:00|96783|96727|96067|95902|97195|97135|95086|95003|399172
1710475200000|2024-03-15 04:00:00|95475|95382|94028|94016|95616|95441|93243|93179|581171
1710734400000|2024-03-18 04:00:00|94895|94736|94265|94127|95869|95771|93991|93936|353032
1710820800000|2024-03-19 04:00:00|93855|93798|95480|95135|95717|95641|92830|92756|351939
1710907200000|2024-03-20 04:00:00|95729|95670|97204|96955|97464|97400|94726|94650|380917
1710993600000|2024-03-21 04:00:00|100599|100500|99131|98898|100603|100520|98899|98800|461866
1711080000000|2024-03-22 04:00:00|97435|97348|98124|97952|99171|99059|97276|97214|248324
1711339200000|2024-03-25 04:00:00|98031|97961|97944|97889|99250|99211|97772|97637|253591
1711425600000|2024-03-26 04:00:00|98685|98617|97260|97022|99003|98947|97182|97022|274783
1711512000000|2024-03-27 04:00:00|97935|97862|97562|97345|98020|97871|96427|96333|246757
1711598400000|2024-03-28 04:00:00|96999|96858|97069|96981|97188|97156|96167|96119|214071
1711944000000|2024-04-01 04:00:00|98225|98041|99295|99221|102299|102143|98170|97787|575634
1712030400000|2024-04-02 04:00:00|96842|96770|96787|96660|97416|97121|95767|95648|410947
1712116800000|2024-04-03 04:00:00|96685|96566|98094|97908|98657|98547|96276|96199|368327
1712203200000|2024-04-04 04:00:00|99270|99118|95504|95332|99758|99641|95341|95313|616304
1712289600000|2024-04-05 04:00:00|97630|97545|97956|97643|98700|98608|96734|96643|369132
1712548800000|2024-04-08 04:00:00|99042|98986|98293|98244|99665|99602|98039|98002|426770
1712635200000|2024-04-09 04:00:00|99420|99326|99049|98718|100096|100012|96987|96900|307877
1712721600000|2024-04-10 04:00:00|96382|96262|97710|97356|98359|98297|96367|96167|306018
1712808000000|2024-04-11 04:00:00|98224|98046|99219|99108|99245|99187|96349|96300|326237
1712894400000|2024-04-12 04:00:00|96989|96857|96279|96183|97244|97177|95677|95615|481594
1713153600000|2024-04-15 04:00:00|98625|98546|95511|95412|98900|98849|95238|95105|399100
1713240000000|2024-04-16 04:00:00|95883|95830|97692|97500|97911|97834|95775|95670|595010
1713326400000|2024-04-17 04:00:00|94358|94237|90768|90605|94400|94241|89648|89534|1761346
1713412800000|2024-04-18 04:00:00|90109|90061|88914|88810|90430|90330|88701|88640|717664
1713499200000|2024-04-19 04:00:00|88844|88694|86940|85660|89664|89591|85575|85500|1119209
1713758400000|2024-04-22 04:00:00|86991|86949|87322|87154|88053|88000|86247|86191|449514
1713844800000|2024-04-23 04:00:00|87960|87870|90321|89300|90819|90749|87488|87386|438839
1713931200000|2024-04-24 04:00:00|91365|91260|89340|89087|91500|91410|88215|88135|415563
1714017600000|2024-04-25 04:00:00|87598|87511|90378|90207|91164|91100|87150|87060|489445
1714104000000|2024-04-26 04:00:00|91275|91173|92060|91747|92681|92618|91200|91066|417192
1714363200000|2024-04-29 04:00:00|91185|91110|91043|90893|91392|91301|90135|90040|302915
1714449600000|2024-04-30 04:00:00|89610|89530|87247|87111|90788|90706|87201|87111|581757
1714536000000|2024-05-01 04:00:00|87260|87065|85295|85230|88173|87955|85077|84911|588030
1714622400000|2024-05-02 04:00:00|87564|87488|87129|87084|87843|87771|86246|86159|319304
1714708800000|2024-05-03 04:00:00|89558|89447|90086|89825|90086|90011|88893|88775|68197
1714968000000|2024-05-06 04:00:00|90980|90904|91731|91647|91855|91775|90583|90461|290482
1715054400000|2024-05-07 04:00:00|92544|92472|90945|90732|92650|92585|90765|90729|257352
1715140800000|2024-05-08 04:00:00|90575|90496|91298|91115|91809|91717|90366|90216|265098
1715227200000|2024-05-09 04:00:00|91529|91458|91489|91290|91830|91777|90812|90634|439252
1715313600000|2024-05-10 04:00:00|92517|92459|93379|92811|93965|93885|92517|92453|429564
1715572800000|2024-05-13 04:00:00|92823|92760|91798|91723|92961|92899|91488|91420|311891
1715659200000|2024-05-14 04:00:00|91346|91290|91675|91128|91675|91605|90612|90546|283782
1715745600000|2024-05-15 04:00:00|91920|91718|93762|93581|93762|93732|91100|91010|477059
1715832000000|2024-05-16 04:00:00|93583|93531|92682|91058|93904|93833|91942|91058|417773
1715918400000|2024-05-17 04:00:00|92180|92047|93000|92532|93126|93056|91714|91056|351143
1716177600000|2024-05-20 04:00:00|92610|92535|94041|93934|94718|94632|92595|92535|323771
1716264000000|2024-05-21 04:00:00|92126|92055|92586|92407|93358|93339|91548|91500|374507
1716350400000|2024-05-22 04:00:00|93177|93120|92353|92076|93400|93330|91485|91337|340772
1716436800000|2024-05-23 04:00:00|96759|96675|93560|93400|96950|96849|92829|92693|692707
1716523200000|2024-05-24 04:00:00|93900|93840|95733|95467|95941|95799|93400|93322|317604
1716868800000|2024-05-28 04:00:00|97295|97201|99210|99164|99290|99203|96566|96500|611351
1716955200000|2024-05-29 04:00:00|96048|95977|95842|95764|96599|96505|95622|95541|368662
1717041600000|2024-05-30 04:00:00|95745|95655|96626|96520|96963|96910|95266|95209|411213
1717128000000|2024-05-31 04:00:00|97239|97176|96138|96062|98067|97988|93321|93234|460342
1717387200000|2024-06-03 04:00:00|96991|96857|96701|96502|97290|97223|94874|94798|315694
1717473600000|2024-06-04 04:00:00|96239|96184|95198|95008|96459|96363|94353|94214|304656
1717560000000|2024-06-05 04:00:00|101969|101890|104160|103556|104172|104087|100929|100794|1273110
1717646400000|2024-06-06 04:00:00|104834|104748|105306|105034|105450|105390|103279|103175|595537
1717732800000|2024-06-07 04:00:00|104231|104114|102962|102808|104533|104364|102692|102565|386245
1717992000000|2024-06-10 04:00:00|102897|102716|104200|102500|104799|104559|101252|101061|277314
1718078400000|2024-06-11 04:00:00|104268|104080|103779|102950|104300|104134|101984|101912|217352
1718164800000|2024-06-12 04:00:00|103499|103369|107685|106001|108000|107700|103163|103110|212296
1718251200000|2024-06-13 04:00:00|107000|106888|105271|104800|107399|107287|103890|103800|346662
1718337600000|2024-06-14 04:00:00|104176|104039|103499|102830|104351|104187|101609|101586|321305
1718596800000|2024-06-17 04:00:00|104475|104407|105799|103510|106000|105378|103279|103200|255549
1718683200000|2024-06-18 04:00:00|105178|105010|107050|106055|107500|106856|104049|103900|270479
1718856000000|2024-06-20 04:00:00|105032|104897|106000|105074|106500|106230|104521|104430|271879
1718942400000|2024-06-21 04:00:00|104699|104567|104000|103600|104831|104738|102302|102231|712097
1719201600000|2024-06-24 04:00:00|103490|102784|100799|100305|103635|103543|100202|100000|227385
1719288000000|2024-06-25 04:00:00|99513|99356|103003|100772|103599|102357|99484|99335|220478
1719374400000|2024-06-26 04:00:00|103208|102952|101700|101500|104945|103050|100423|100298|189041
1719460800000|2024-06-27 04:00:00|102429|102300|103380|102901|104221|104130|102144|102094|148256
1719547200000|2024-06-28 04:00:00|103508|103350|103497|102300|105300|104868|101545|100988|229641
1719806400000|2024-07-01 04:00:00|104146|103996|103340|102801|104743|104624|101597|101500|239061
1719892800000|2024-07-02 04:00:00|102447|102182|105000|104610|105840|104722|101795|101712|215217
1719979200000|2024-07-03 04:00:00|105584|105336|107400|105901|107707|107350|105332|105175|196921
1720152000000|2024-07-05 04:00:00|107790|107632|107448|107350|110000|108199|106983|106872|237434
1720411200000|2024-07-08 04:00:00|109305|109134|108500|107900|109611|109463|107599|107452|160357
1720497600000|2024-07-09 04:00:00|107728|107480|106600|106001|108243|108108|105958|105802|180287
1720584000000|2024-07-10 04:00:00|105953|105854|109850|108300|110101|110045|105907|105802|287998
1720670400000|2024-07-11 04:00:00|108888|108648|106500|106000|111341|111268|106249|106000|287741
1720756800000|2024-07-12 04:00:00|106079|105949|108480|107972|110167|110022|105985|105802|376797
1721016000000|2024-07-15 04:00:00|110087|109940|106725|106688|111299|110635|106068|106001|439721
1721102400000|2024-07-16 04:00:00|106856|106700|107960|107403|108499|107972|106125|106041|374012
1721188800000|2024-07-17 04:00:00|100493|100344|94500|94000|101000|100805|92872|92800|1901615
1721275200000|2024-07-18 04:00:00|93346|93000|93215|93100|96000|95970|91162|91065|776501
1721361600000|2024-07-19 04:00:00|90924|90807|89800|89580|93431|93291|89240|89163|669662
1721620800000|2024-07-22 04:00:00|91845|91781|94277|93900|94500|94219|91737|91547|657449
1721707200000|2024-07-23 04:00:00|92987|92855|92880|92400|94649|94539|92800|92250|360743
1721793600000|2024-07-24 04:00:00|92698|92613|88800|88200|93147|93069|87205|87038|744321
1721880000000|2024-07-25 04:00:00|92286|86352|87200|86300|92286|88605|85066|85000|730515
1721966400000|2024-07-26 04:00:00|88242|88097|88984|88883|90216|90098|88179|88000|545257
1722225600000|2024-07-29 04:00:00|89162|88989|87000|86100|90104|90004|86900|86100|417948
1722312000000|2024-07-30 04:00:00|89800|88550|88000|87002|89800|89457|85633|85200|655107
1722398400000|2024-07-31 04:00:00|94500|93000|94500|94150|94550|94200|91544|91482|908044
1722484800000|2024-08-01 04:00:00|92944|92810|86400|85800|94200|92999|85250|85001|725074
1722571200000|2024-08-02 04:00:00|84654|84523|81216|80505|84845|84667|79613|79550|1345941
1722830400000|2024-08-05 04:00:00|78375|78242|84989|83899|84989|83899|75865|70000|1204715
1722916800000|2024-08-06 04:00:00|83896|83813|83889|83201|86500|85939|82735|82659|618760
1723003200000|2024-08-07 04:00:00|85190|85094|83600|83000|87883|87817|83000|82200|475502
1723089600000|2024-08-08 04:00:00|84583|84465|88472|87800|88500|87800|84420|82500|535298
1723176000000|2024-08-09 04:00:00|87090|86974|86055|85908|87650|87525|84870|84826|259591
1723435200000|2024-08-12 04:00:00|86207|86080|85950|85300|86824|86687|85291|85100|302918
1723521600000|2024-08-13 04:00:00|86657|86554|87097|87002|87433|87230|85529|85400|452169
1723608000000|2024-08-14 04:00:00|87094|86991|88100|88000|89158|89044|86858|86750|243782
1723694400000|2024-08-15 04:00:00|97800|78000|92758|92600|97800|93044|88153|78000|526454
1723780800000|2024-08-16 04:00:00|91946|91809|92000|91501|92550|92411|90668|90550|193483
1724040000000|2024-08-19 04:00:00|110000|91000|93300|92500|110000|93356|90970|90876|302580
1724126400000|2024-08-20 04:00:00|94602|94482|92700|91500|94849|94734|91736|91500|203567
1724212800000|2024-08-21 04:00:00|93360|93212|94900|94400|94900|94499|92996|92801|157870
1724299200000|2024-08-22 04:00:00|94015|93899|91800|91000|94499|94403|90507|90450|402264
1724385600000|2024-08-23 04:00:00|91346|91233|90949|90800|92293|92195|90381|90290|505020
1724644800000|2024-08-26 04:00:00|90640|90521|89050|88100|91084|91030|88277|88000|436818
1724731200000|2024-08-27 04:00:00|88629|88556|88887|87561|89600|89575|87490|87400|163128
1724817600000|2024-08-28 04:00:00|89663|89548|86800|86000|89950|89829|86600|86000|231175
1724904000000|2024-08-29 04:00:00|89726|89593|89227|88800|91503|91399|88339|88000|397536
1724990400000|2024-08-30 04:00:00|89858|89504|90300|90000|90700|90658|88939|87900|353860
1725336000000|2024-09-03 04:00:00|90349|90135|84884|84171|90449|90337|84250|84100|646114
1725422400000|2024-09-04 04:00:00|82978|81600|81498|81200|84988|82692|79999|79901|666106
1725508800000|2024-09-05 04:00:00|80716|80614|79488|79200|80950|80817|79121|79000|438307
1725595200000|2024-09-06 04:00:00|84972|79301|75100|75000|84972|79918|75050|75000|1039095
1725854400000|2024-09-09 04:00:00|77700|77248|75400|75122|77700|77370|73860|73801|912172
1725940800000|2024-09-10 04:00:00|75256|75158|75100|75050|75488|75319|73491|73424|416136
1726027200000|2024-09-11 04:00:00|76961|76839|80000|79700|81000|80144|75890|75823|865560
1726113600000|2024-09-12 04:00:00|85515|79912|80500|80017|85515|80848|79425|79354|415381
1726200000000|2024-09-13 04:00:00|80384|80300|81690|81636|81899|81808|80218|80101|223145
1726459200000|2024-09-16 04:00:00|108500|70000|80100|80030|108500|81841|79306|70000|397894
1726545600000|2024-09-17 04:00:00|85515|75223|80924|79705|85515|81188|79754|75223|225642
1726632000000|2024-09-18 04:00:00|80028|79851|79599|79038|81100|81001|78687|78330|362352
1726718400000|2024-09-19 04:00:00|81272|81141|83922|82646|83986|83912|81011|80850|661496
1726804800000|2024-09-20 04:00:00|83500|82400|79636|79301|83500|82539|78973|78940|1359146
1727064000000|2024-09-23 04:00:00|79713|79609|80494|80140|81249|81159|79320|79245|251609
1727150400000|2024-09-24 04:00:00|81371|81266|81784|81531|81890|81661|80129|80063|174215
1727236800000|2024-09-25 04:00:00|81790|81629|85003|85000|85258|85000|81098|80994|189635
1727323200000|2024-09-26 04:00:00|85304|85100|85800|84500|86250|86220|83990|83948|554523
1727409600000|2024-09-27 04:00:00|85125|85002|84596|83800|85600|85573|83873|83600|369303
1727668800000|2024-09-30 04:00:00|84498|83639|83294|83023|86200|84469|82034|81956|235082
1727755200000|2024-10-01 04:00:00|84316|84186|82200|81808|84899|84729|81195|81132|399135
1727841600000|2024-10-02 04:00:00|82226|82118|83700|83200|83950|83871|81664|81611|217151
1727928000000|2024-10-03 04:00:00|82330|82207|83300|83150|83948|83727|82219|82000|172835
1728014400000|2024-10-04 04:00:00|82999|82819|83242|82980|84549|84453|82587|82500|287400
1728273600000|2024-10-07 04:00:00|82400|82024|81800|81100|82400|82262|80359|80201|279039
1728360000000|2024-10-08 04:00:00|82634|82529|82490|81800|83131|83055|81328|81150|381241
1728446400000|2024-10-09 04:00:00|82426|82306|84800|84148|84897|84580|82342|82201|292866
1728532800000|2024-10-10 04:00:00|83997|75000|83496|83400|84450|83569|82159|75000|224023
1728619200000|2024-10-11 04:00:00|83500|83280|84069|83701|84589|84499|82687|82501|324115
1728878400000|2024-10-14 04:00:00|85376|78611|87500|87231|87500|87303|84090|78611|619294
1728964800000|2024-10-15 04:00:00|86512|70000|73700|73560|87409|87350|71759|70000|3330684
1729051200000|2024-10-16 04:00:00|69619|69342|68471|68420|71761|71724|67732|67725|3522106
1729137600000|2024-10-17 04:00:00|68300|67850|70188|70100|70400|70338|67757|67707|2556372
1729224000000|2024-10-18 04:00:00|71369|71323|72400|72238|72666|72617|70731|70636|1619309
1729483200000|2024-10-21 04:00:00|85000|67989|71600|71400|85000|72761|70880|67989|697670
1729569600000|2024-10-22 04:00:00|73349|73037|71980|71750|73380|73249|71779|71620|751564
1729656000000|2024-10-23 04:00:00|71563|71485|71150|71000|71750|71625|70030|70001|564358
1729742400000|2024-10-24 04:00:00|71852|71840|71139|70920|72200|72140|70691|70640|588904
1729828800000|2024-10-25 04:00:00|71090|70938|71195|71170|72354|72320|70867|70759|354909
1730088000000|2024-10-28 04:00:00|72052|71822|71094|70780|72486|72088|70399|70388|344836
1730174400000|2024-10-29 04:00:00|71235|70200|71318|71100|71600|71580|70426|70200|393652
1730260800000|2024-10-30 04:00:00|71300|70800|68550|68350|71443|71321|68320|68233|1018973
1730347200000|2024-10-31 04:00:00|68610|68220|67600|67400|68900|68710|66720|66706|697602
1730433600000|2024-11-01 04:00:00|68000|67250|67510|67407|68497|68419|67036|66828|564065
1730696400000|2024-11-04 05:00:00|68277|67748|67438|67120|68575|68490|67100|67080|275073
1730782800000|2024-11-05 05:00:00|67460|67357|68292|67740|68575|68529|66958|66820|378295
1730869200000|2024-11-06 05:00:00|68393|68264|66219|66155|68450|68333|65480|65450|1153197
1730955600000|2024-11-07 05:00:00|66249|66157|67860|67720|67999|67944|66045|65957|510187
1731042000000|2024-11-08 05:00:00|68312|67873|67100|66947|68312|68138|66158|66047|385826
1731301200000|2024-11-11 05:00:00|67296|67202|67017|66861|67666|67605|66219|66166|479505
1731387600000|2024-11-12 05:00:00|67282|67173|66918|66600|68300|68287|66300|66251|567204
1731474000000|2024-11-13 05:00:00|66483|66384|67349|67000|67600|67358|65694|65678|616610
1731560400000|2024-11-14 05:00:00|69082|68924|68900|68420|71228|71151|68300|68200|1226798
1731646800000|2024-11-15 05:00:00|69532|69412|66131|66010|69569|69442|65798|65727|1062751
1731906000000|2024-11-18 05:00:00|65753|65672|66573|66500|66890|66837|64835|64800|616566
1731992400000|2024-11-19 05:00:00|66778|66673|66360|66150|67160|67139|65309|65155|471015
1732078800000|2024-11-20 05:00:00|66034|65783|65900|65400|66700|66547|64551|64530|526057
1732165200000|2024-11-21 05:00:00|64688|64200|67000|66920|67308|67283|63727|63638|906472
1732251600000|2024-11-22 05:00:00|67449|67343|67380|67139|67550|67458|65913|65779|364436
1732510800000|2024-11-25 05:00:00|68713|68558|68380|67500|69000|68847|67848|67500|548249
1732597200000|2024-11-26 05:00:00|67603|67508|67268|67101|68599|68221|66700|66666|297634
1732683600000|2024-11-27 05:00:00|66565|66492|67200|67048|67300|67233|66000|65954|260889
1732856400000|2024-11-29 05:00:00|67970|67861|68670|68653|69984|69965|67446|67341|513457
1733115600000|2024-12-02 05:00:00|68466|68337|71300|71200|71399|71350|67689|67500|742616
1733202000000|2024-12-03 05:00:00|71719|71441|71899|71700|72133|72088|69729|69645|502512
1733288400000|2024-12-04 05:00:00|71371|71280|71900|71600|72500|72423|71323|71193|467191
1733374800000|2024-12-05 05:00:00|72650|72400|71300|71000|73340|73219|70810|70761|544895
1733461200000|2024-12-06 05:00:00|71720|71616|71121|70894|71785|71696|70734|70688|346582
1733720400000|2024-12-09 05:00:00|71863|66000|71200|70600|72338|72313|70601|66000|378020
1733806800000|2024-12-10 05:00:00|70812|70730|70855|70550|71881|71823|70090|70013|346929
1733893200000|2024-12-11 05:00:00|70859|70733|71410|70921|71800|71778|70496|70350|374202
1733979600000|2024-12-12 05:00:00|71120|70994|71700|71200|71993|71963|70805|70700|229846
1734066000000|2024-12-13 05:00:00|71728|71647|71910|71675|72500|72469|71537|71501|431281
1734325200000|2024-12-16 05:00:00|72588|72456|72500|72200|73100|73084|71355|71310|375783
1734411600000|2024-12-17 05:00:00|73408|73361|73499|73300|74900|74817|73301|73200|532168
1734498000000|2024-12-18 05:00:00|74079|73973|71100|70800|75740|75701|70260|70008|779526
1734584400000|2024-12-19 05:00:00|72445|72338|71000|70810|72595|72466|70929|70810|499340
1734670800000|2024-12-20 05:00:00|70792|70686|70517|70500|72076|71985|69542|69400|1304672
1734930000000|2024-12-23 05:00:00|71141|70950|72211|71900|72330|72150|70567|70500|391764
1735016400000|2024-12-24 05:00:00|71472|71357|72000|71964|72100|71971|71389|71253|212884
1735189200000|2024-12-26 05:00:00|72833|71611|71700|71500|72833|72035|71201|71050|200478
1735275600000|2024-12-27 05:00:00|72105|71987|71700|71001|72500|72446|70900|70843|329270
1735534800000|2024-12-30 05:00:00|70938|70865|69800|69500|71359|71280|69493|69431|402037
1735621200000|2024-12-31 05:00:00|70159|70067|69334|69261|70790|70677|68791|68723|282759
1735794000000|2025-01-02 05:00:00|70558|70443|70533|70201|71200|71169|69670|69634|361840
1735880400000|2025-01-03 05:00:00|70988|70127|71699|71275|71799|71723|69768|69712|325624
1736139600000|2025-01-06 05:00:00|74645|74533|77400|77100|78142|78088|73940|73801|696055
1736226000000|2025-01-07 05:00:00|77397|77272|76400|76000|78227|78079|75386|75348|366446
1736312400000|2025-01-08 05:00:00|76320|76205|74300|73900|76699|76550|73745|73624|319049
1736485200000|2025-01-10 05:00:00|75160|74827|74340|73622|75750|75620|73550|73500|461320
1736744400000|2025-01-13 05:00:00|72080|66000|74200|72905|74200|73555|71448|66000|411993
1736830800000|2025-01-14 05:00:00|74429|74312|73800|73401|74735|74522|72827|72500|272645
1736917200000|2025-01-15 05:00:00|73280|72100|73000|72729|74576|74430|72551|72100|623097
1737003600000|2025-01-16 05:00:00|75578|75520|75400|74800|77165|77126|74849|74720|757156
1737090000000|2025-01-17 05:00:00|76270|76179|75580|75400|77000|76975|75186|75100|583898
1737435600000|2025-01-21 05:00:00|77550|77250|76800|76700|77699|77544|75575|75500|302524
1737522000000|2025-01-22 05:00:00|77300|77050|76750|76321|78500|78468|76560|76321|426619
1737608400000|2025-01-23 05:00:00|74847|74769|74968|74650|75450|75285|73624|73600|519159
1737694800000|2025-01-24 05:00:00|75239|75197|73400|73050|76099|75973|72981|72925|351831
1737954000000|2025-01-27 05:00:00|68870|67190|69650|69100|69800|69600|64980|64900|1848426
1738040400000|2025-01-28 05:00:00|67850|67600|69000|68850|69360|69299|66667|66611|836751
1738126800000|2025-01-29 05:00:00|75000|73310|71700|71300|75000|74898|70472|70415|1854071
1738213200000|2025-01-30 05:00:00|73684|73584|74340|74100|74560|74544|73070|72950|855715
1738299600000|2025-01-31 05:00:00|75010|74896|73840|73600|75828|75711|73735|73555|662057
1738558800000|2025-02-03 05:00:00|72209|72059|73976|73625|74000|73666|71392|71200|528255
1738645200000|2025-02-04 05:00:00|73149|73107|73300|72700|74300|74250|72675|72550|451795
1738731600000|2025-02-05 05:00:00|73286|73208|74000|73500|74500|74315|72273|72233|412052
1738818000000|2025-02-06 05:00:00|73781|73725|74040|73521|74241|74200|73253|73188|258630
1738904400000|2025-02-07 05:00:00|74000|73863|73100|72301|74500|74227|72387|72301|355620
1739163600000|2025-02-10 05:00:00|73411|73276|74550|74266|74572|74525|73400|73139|310754
1739250000000|2025-02-11 05:00:00|74323|74209|75300|75200|75420|75320|74061|73823|298973
1739336400000|2025-02-12 05:00:00|74859|74790|75640|75017|75695|75668|73154|73000|297690
1739422800000|2025-02-13 05:00:00|75000|74951|77550|77260|77700|77687|74784|74730|523809
1739509200000|2025-02-14 05:00:00|77491|77440|75500|75230|78176|78059|74890|74849|790552
1739854800000|2025-02-18 05:00:00|75700|75526|74570|74444|76478|76351|73881|73800|479099
1739941200000|2025-02-19 05:00:00|74663|74621|74478|74202|75298|75234|74163|74100|547215
1740027600000|2025-02-20 05:00:00|74550|74398|74675|74110|75578|75551|74071|74032|287770
1740114000000|2025-02-21 05:00:00|74558|74498|73720|73352|75157|75125|73359|73300|374272
1740373200000|2025-02-24 05:00:00|74450|74265|75000|73471|75100|75025|73501|73400|346791
1740459600000|2025-02-25 05:00:00|72511|72128|73320|73201|73898|73873|72070|72000|590949
1740546000000|2025-02-26 05:00:00|74363|74142|74899|74176|75410|75329|73913|73850|435757
1740632400000|2025-02-27 05:00:00|74532|74296|70200|70000|74938|74860|69692|69600|754523
1740718800000|2025-02-28 05:00:00|70889|70838|70950|70908|71430|71389|69774|69734|482080
1740978000000|2025-03-03 05:00:00|71095|71018|70200|69902|73287|73221|69299|69218|742152
1741064400000|2025-03-04 05:00:00|70978|70895|71689|71210|72160|72090|69309|69250|667780
1741150800000|2025-03-05 05:00:00|72244|72192|73600|73445|74177|74048|71986|71892|547137
1741237200000|2025-03-06 05:00:00|73040|72988|71999|71600|73399|73243|71135|71050|413633
1741323600000|2025-03-07 05:00:00|73003|72768|73200|72838|73624|73480|71603|71550|407161
1741579200000|2025-03-10 04:00:00|72788|69140|68100|67621|73900|72747|67668|67505|779942
1741665600000|2025-03-11 04:00:00|75000|66600|69880|69050|75000|70776|68149|66600|489420
1741752000000|2025-03-12 04:00:00|71000|69512|70595|70400|71500|71366|69170|69100|386085
1741838400000|2025-03-13 04:00:00|69600|68500|69999|69645|71800|70810|68857|68500|369575
1741924800000|2025-03-14 04:00:00|70988|68200|71345|71109|72010|71983|69850|68200|353482
1742184000000|2025-03-17 04:00:00|71988|70600|73200|72815|73499|73432|70783|70600|356592
1742270400000|2025-03-18 04:00:00|73980|70600|73350|72720|73980|73837|72001|70600|194381
1742356800000|2025-03-19 04:00:00|75600|66030|73935|73500|75600|74532|72116|66030|228139
1742443200000|2025-03-20 04:00:00|73594|73211|73550|73200|74776|74625|72452|72021|356380
1742529600000|2025-03-21 04:00:00|74488|72495|72000|71600|74833|72588|71065|71000|823836
1742788800000|2025-03-24 04:00:00|74000|71900|72900|72600|74000|73153|72254|71770|325367
1742875200000|2025-03-25 04:00:00|73488|71200|72670|72500|73762|73626|72074|71200|329653
1742961600000|2025-03-26 04:00:00|73288|72450|70595|70400|73600|73130|70200|70137|388565
1743048000000|2025-03-27 04:00:00|70988|70000|69444|69000|70988|70401|68922|68800|357569
1743134400000|2025-03-28 04:00:00|69988|68500|67450|67279|69988|69017|67276|67200|403682
1743393600000|2025-03-31 04:00:00|66370|66309|66199|65871|66570|66442|65192|65101|459128
1743480000000|2025-04-01 04:00:00|66204|66143|67048|66736|67100|67048|65662|65601|310024
1743566400000|2025-04-02 04:00:00|67000|66865|64610|64500|67761|67598|64600|64500|368542
1743652800000|2025-04-03 04:00:00|65089|64981|62693|62306|65900|65821|62282|62050|1017046
1743739200000|2025-04-04 04:00:00|63890|63826|61355|60500|64536|64484|59764|59720|1270365
1743998400000|2025-04-07 04:00:00|57286|56800|63000|62200|65367|65215|56614|56450|1492933
1744084800000|2025-04-08 04:00:00|62352|62305|59300|58800|63800|63757|58384|58267|662110
1744171200000|2025-04-09 04:00:00|62250|60527|68400|66600|69300|69199|60356|60000|1581120
1744257600000|2025-04-10 04:00:00|65398|65271|65295|64150|66356|66228|62764|62730|1082577
1744344000000|2025-04-11 04:00:00|66640|66563|66850|66800|67500|67173|65176|65100|783824
1744603200000|2025-04-14 04:00:00|68835|67759|67260|66799|68835|68075|66365|66217|431439
1744689600000|2025-04-15 04:00:00|69100|68920|67500|67300|69136|68976|67400|67000|612393
1744776000000|2025-04-16 04:00:00|66000|64596|63800|63506|66200|66057|62487|62413|1388303
1744862400000|2025-04-17 04:00:00|64581|64336|64280|64016|65000|64839|63742|63630|488806
1745208000000|2025-04-21 04:00:00|78000|63100|63500|62150|78000|63600|61462|61387|518701
1745294400000|2025-04-22 04:00:00|63675|63596|65288|65020|65288|65101|63135|63000|598758
1745380800000|2025-04-23 04:00:00|65200|64886|66200|65800|66665|66632|64993|64851|546692
1745467200000|2025-04-24 04:00:00|65244|65137|67897|67601|67900|67832|65067|64950|449835
1745553600000|2025-04-25 04:00:00|66766|66671|68105|67200|68200|68168|66000|65700|368596
1745812800000|2025-04-28 04:00:00|67026|66982|67170|66600|67575|67444|66136|66000|314372
1745899200000|2025-04-29 04:00:00|67281|67242|66699|66500|67384|67348|66326|66244|372304
1745985600000|2025-04-30 04:00:00|66861|66785|67395|67250|67499|67250|65153|65106|280777
1746072000000|2025-05-01 04:00:00|67939|65672|66795|66325|67939|67800|66254|65672|349211
1746158400000|2025-05-02 04:00:00|67302|67195|69200|68808|69530|69490|67170|67052|456154
1746417600000|2025-05-05 04:00:00|68851|68761|68600|68216|69180|69041|68312|68000|310121
1746504000000|2025-05-06 04:00:00|68490|68415|69100|68900|69180|68900|67413|67350|166703
1746590400000|2025-05-07 04:00:00|69047|69006|70030|69500|70200|70169|68358|68293|322567
1746676800000|2025-05-08 04:00:00|71000|70950|70829|70200|71971|71931|70300|70000|311268
1746763200000|2025-05-09 04:00:00|71402|71304|71000|70500|71549|71418|70416|70233|270919
1747022400000|2025-05-12 04:00:00|72700|72598|75000|74860|75127|75036|72548|72401|809231
1747108800000|2025-05-13 04:00:00|74176|74132|76484|76200|76500|76487|73552|73382|689065
1747195200000|2025-05-14 04:00:00|77000|75348|76920|76500|77400|77370|75521|75348|353174
1747281600000|2025-05-15 04:00:00|76343|76265|76000|75640|76758|76699|75556|75500|439792
1747368000000|2025-05-16 04:00:00|75446|75397|74600|74400|76058|75973|74230|74200|258239
1747627200000|2025-05-19 04:00:00|74285|74239|75026|74801|75500|74999|73753|73701|302837
1747713600000|2025-05-20 04:00:00|74877|74829|75000|74550|75099|74968|74141|74125|170077
1747800000000|2025-05-21 04:00:00|75283|75234|74000|73551|75583|75545|73564|73500|364400
1747886400000|2025-05-22 04:00:00|73955|73896|74798|73800|75143|74699|73376|73356|198938
1747972800000|2025-05-23 04:00:00|74635|74587|73249|73000|74858|74753|71564|71412|552642
1748318400000|2025-05-27 04:00:00|74898|74845|76000|75530|76135|76107|74732|73700|475863
1748404800000|2025-05-28 04:00:00|75430|75374|76256|76000|76256|76109|74498|74268|375230
1748491200000|2025-05-29 04:00:00|77441|77291|74600|74112|77488|77323|74500|74100|307811
1748577600000|2025-05-30 04:00:00|75126|75040|74169|73705|75318|75166|72364|72252|428547
1748836800000|2025-06-02 04:00:00|73457|73402|74497|73400|74731|74660|73034|72300|243694
1748923200000|2025-06-03 04:00:00|72990|72888|74988|74001|75000|74847|72491|72424|335323
1749009600000|2025-06-04 04:00:00|75000|74925|74299|74050|75872|75660|74067|74017|328651
1749096000000|2025-06-05 04:00:00|75585|75525|75169|74300|75809|75661|74425|74200|406182
1749182400000|2025-06-06 04:00:00|75360|75307|76000|75325|76225|76200|75113|74924|351226
1749441600000|2025-06-09 04:00:00|75491|75402|77868|77125|78251|78187|75315|75156|506702
1749528000000|2025-06-10 04:00:00|77115|77056|78847|78532|78860|78799|76890|76656|563772
1749614400000|2025-06-11 04:00:00|78982|78899|78385|78225|79740|79704|78112|78000|387858
1749700800000|2025-06-12 04:00:00|78020|77963|78950|78200|79142|78934|77711|77500|258090
1749787200000|2025-06-13 04:00:00|77337|77253|76300|75901|77739|77597|75999|75900|588573
1750046400000|2025-06-16 04:00:00|76815|76762|76700|76200|77936|77889|76334|76100|420352
1750132800000|2025-06-17 04:00:00|76635|76577|75950|75846|77413|77303|75839|75800|422441
1750219200000|2025-06-18 04:00:00|76777|76728|76294|75600|77098|77057|75492|75356|376848
1750392000000|2025-06-20 04:00:00|76543|76469|75910|75653|77112|76978|73704|73602|819813
1750651200000|2025-06-23 04:00:00|76521|76401|78500|78101|78500|78350|75542|75488|427225
1750737600000|2025-06-24 04:00:00|79575|79480|81435|81002|81500|81329|78266|77149|415663
1750824000000|2025-06-25 04:00:00|82050|81993|80718|80500|82286|82200|80500|80001|460014
1750910400000|2025-06-26 04:00:00|80625|80565|79986|79800|80961|80797|78666|78632|440603
1750996800000|2025-06-27 04:00:00|80265|80196|79600|78999|80567|80520|78885|78800|380335
1751256000000|2025-06-30 04:00:00|79483|79400|80300|79850|80440|80232|79400|79166|313935
1751342400000|2025-07-01 04:00:00|79560|79473|79499|79000|79700|79561|78270|78170|326080
1751428800000|2025-07-02 04:00:00|78400|78288|80089|79825|80500|80050|77001|77000|409457
1751515200000|2025-07-03 04:00:00|80168|80090|79498|79407|80328|80180|78120|78100|290336
1751860800000|2025-07-07 04:00:00|77586|77496|79060|78100|79393|79308|77242|77188|395280
1751947200000|2025-07-08 04:00:00|78840|78780|79792|79100|79868|79800|77863|77791|401593
1752033600000|2025-07-09 04:00:00|79316|79261|80100|79983|80100|80079|79015|78900|230352
1752120000000|2025-07-10 04:00:00|80553|80469|80550|80210|81200|81108|79801|79785|354293
1752206400000|2025-07-11 04:00:00|79495|79447|80101|80000|80394|80305|79185|79056|232863
1752465600000|2025-07-14 04:00:00|80085|80021|81000|80750|81280|81210|78996|78900|418600
1752552000000|2025-07-15 04:00:00|82496|82360|82300|82000|82753|82670|81423|81400|603569
1752638400000|2025-07-16 04:00:00|77887|76300|75800|75614|77887|76952|73057|73056|3871266
1752724800000|2025-07-17 04:00:00|73920|73857|74620|74605|75688|75647|73337|73300|1309011
1752811200000|2025-07-18 04:00:00|75199|75135|73511|73490|75884|75844|73450|73400|780993
1753070400000|2025-07-21 04:00:00|73323|73310|71999|71969|73525|73400|71936|71900|881520
1753156800000|2025-07-22 04:00:00|71287|71285|70900|70750|72065|72005|70212|70115|956383
1753243200000|2025-07-23 04:00:00|72008|71892|71993|71970|72200|72190|70878|70813|1430694
1753329600000|2025-07-24 04:00:00|72828|72513|72394|72010|73000|72995|71851|71800|642148
1753416000000|2025-07-25 04:00:00|71532|71172|71298|71240|71532|71400|70654|70611|759027
1753675200000|2025-07-28 04:00:00|73694|73627|73104|72850|74362|74241|72868|72800|789706
1753761600000|2025-07-29 04:00:00|72602|72540|72000|71777|73100|72919|71596|71550|462437
1753848000000|2025-07-30 04:00:00|71697|71633|72340|71827|72500|72400|71509|71480|393400
1753934400000|2025-07-31 04:00:00|72252|72240|69450|69300|72419|72240|69149|69114|740569
1754020800000|2025-08-01 04:00:00|68917|68847|69030|68982|69364|69324|68160|68002|358862
1754280000000|2025-08-04 04:00:00|69685|69617|70000|69735|70299|70100|69327|69201|273809
1754366400000|2025-08-05 04:00:00|69300|69223|69200|68700|69778|69522|68458|68417|356775
1754452800000|2025-08-06 04:00:00|69256|69197|69800|69501|69900|69626|68232|68101|294142
1754539200000|2025-08-07 04:00:00|70392|70331|71400|71300|71800|71732|70323|70134|545654
1754625600000|2025-08-08 04:00:00|71280|71153|72398|72175|72400|72322|71050|70998|280030
1754884800000|2025-08-11 04:00:00|72552|72506|72131|72000|73192|73164|71965|71900|357482
1754971200000|2025-08-12 04:00:00|72448|72375|74050|73800|74340|74314|72013|71836|313459
1755057600000|2025-08-13 04:00:00|74981|74902|75400|75310|75750|75730|74804|74500|372601
1755144000000|2025-08-14 04:00:00|75316|75126|73400|73100|75700|75669|72300|72000|508663
1755230400000|2025-08-15 04:00:00|74705|74518|74223|74002|74872|74718|73496|73404|570443
1755489600000|2025-08-18 04:00:00|73877|73804|74820|74200|74911|74798|73511|73441|327005
1755576000000|2025-08-19 04:00:00|74970|74905|74175|74000|75589|75549|74090|74000|345062
1755662400000|2025-08-20 04:00:00|74847|74775|74910|74730|75900|75876|73834|73800|295664
1755748800000|2025-08-21 04:00:00|74128|74038|73577|73300|74700|74377|73216|73200|274972
1755835200000|2025-08-22 04:00:00|73624|73581|75500|75100|76193|76152|73565|73348|466145
1756094400000|2025-08-25 04:00:00|75549|75436|75576|75406|75847|75819|75015|75000|153309
1756180800000|2025-08-26 04:00:00|75941|75867|76320|76000|76350|76336|75637|75421|289768
1756267200000|2025-08-27 04:00:00|75939|75900|76699|76200|77075|77035|75680|75570|390536
1756353600000|2025-08-28 04:00:00|76524|76431|76590|76210|77350|77317|76102|76032|280512
1756440000000|2025-08-29 04:00:00|76052|75967|74469|74200|76532|76224|74001|73963|308226
1756785600000|2025-09-02 04:00:00|72450|72390|72680|72220|73200|72975|71100|71000|654293
1756872000000|2025-09-03 04:00:00|73292|73146|73784|73500|74000|73811|73005|72845|331130
1756958400000|2025-09-04 04:00:00|73329|73230|76400|76275|76700|76517|73215|73088|469531
1757044800000|2025-09-05 04:00:00|77040|76956|78270|78064|78500|78297|76624|76500|530526
1757217600000|2025-09-07 04:00:00|87490|77064|78507|78450|87490|78700|78000|77064|0
1757304000000|2025-09-08 04:00:00|78508|78426|79833|79791|89000|79883|77850|77830|627668
1757390400000|2025-09-09 04:00:00|79812|79790|80688|80650|81000|80718|79309|79099|685466
1757476800000|2025-09-10 04:00:00|80689|80624|79361|79161|81200|80964|79110|69030|881122
1757563200000|2025-09-11 04:00:00|79161|79162|80328|80300|98800|80884|78812|77666|626809
1757649600000|2025-09-12 04:00:00|80327|80275|81679|80821|81690|81548|80057|80000|425996
1757822400000|2025-09-14 04:00:00|81607|81510|81423|81350|81800|81510|81400|81350|0
1757908800000|2025-09-15 04:00:00|81430|81325|87087|86801|87337|87051|81399|81300|1326349
1757995200000|2025-09-16 04:00:00|87088|86800|87359|87251|89400|89246|85885|84021|837397
1758081600000|2025-09-17 04:00:00|87360|87300|88000|87932|89500|87999|86166|86063|719549
1758168000000|2025-09-18 04:00:00|87999|87862|92600|92550|94400|94266|87550|87500|1711403
1758254400000|2025-09-19 04:00:00|92599|92509|93200|93100|94000|93852|92226|92100|1525683
1758427200000|2025-09-21 04:00:00|93859|93461|93880|93503|93900|93800|93450|93400|0
1758513600000|2025-09-22 04:00:00|93881|93502|95859|95801|97419|96710|93749|89152|1046302
1758600000000|2025-09-23 04:00:00|95858|95800|96599|96501|97777|97736|92002|92000|778254
1758686400000|2025-09-24 04:00:00|96600|96500|95131|94746|97900|97426|94129|84145|669692
1758772800000|2025-09-25 04:00:00|95200|94745|94799|94403|104473|95738|93667|93301|609604
1758859200000|2025-09-26 04:00:00|94800|94402|95200|94800|95543|95485|93650|93061|395634
1759032000000|2025-09-28 04:00:00|95100|95092|96140|95230|96300|96140|94955|94600|0
1759118400000|2025-09-29 04:00:00|96139|95222|96389|96201|100000|97185|95835|85200|623845
1759204800000|2025-09-30 04:00:00|96390|96200|96643|96409|99798|97556|96297|93801|514111
1759291200000|2025-10-01 04:00:00|96674|96410|100094|100028|101000|100524|95656|95557|1020632
1759377600000|2025-10-02 04:00:00|100100|100061|102592|102187|104449|104300|100100|99959|847268
1759464000000|2025-10-03 04:00:00|102593|102186|103000|102617|103985|103892|101487|101215|619905
1759636800000|2025-10-05 04:00:00|103500|103338|103810|103305|104299|104201|103300|102632|0
1759723200000|2025-10-06 04:00:00|103811|103304|104399|103818|105915|105900|103306|101157|703596
1759809600000|2025-10-07 04:00:00|104400|103817|100698|100525|105000|104817|100164|100000|782280
1759896000000|2025-10-08 04:00:00|100600|100563|99494|99000|101000|100613|95263|93800|1067784
1759982400000|2025-10-09 04:00:00|98699|98500|98450|98311|100353|100273|97226|97133|781384
1760068800000|2025-10-10 04:00:00|98449|98400|94123|92530|98700|98619|92700|92500|1539192