927864000000|1999-05-28 04:00:00|1383.3195|1383.3195|1356.236437|1356.236437|1391.65275|1391.65275|1349.9865|1349.9865|5095250
928209600000|1999-06-01 04:00:00|1354.153125|1354.153125|1315.611844|1315.611844|1354.153125|1354.153125|1312.486875|1312.486875|5075450
928296000000|1999-06-02 04:00:00|1316.6535|1316.6535|1432.277344|1432.277344|1433.319|1433.319|1281.237188|1281.237188|4924849
928382400000|1999-06-03 04:00:00|1430.194031|1430.194031|1395.819375|1395.819375|1433.319|1433.319|1374.98625|1374.98625|4157441
928468800000|1999-06-04 04:00:00|1395.819375|1395.819375|1469.776969|1469.776969|1474.98525|1474.98525|1393.736063|1393.736063|3914439
928728000000|1999-06-07 04:00:00|1487.485125|1487.485125|1501.026656|1501.026656|1504.151625|1504.151625|1464.568688|1464.568688|2827828
928814400000|1999-06-08 04:00:00|1501.026656|1501.026656|1441.65225|1441.65225|1518.734813|1518.734813|1441.65225|1441.65225|2968229
928900800000|1999-06-09 04:00:00|1442.693906|1442.693906|1447.381359|1447.381359|1458.31875|1458.31875|1416.6525|1416.6525|1195811
928987200000|1999-06-10 04:00:00|1433.319|1433.319|1384.361156|1384.361156|1448.943844|1448.943844|1363.528031|1363.528031|1742417
929073600000|1999-06-11 04:00:00|1391.65275|1391.65275|1398.944344|1398.944344|1413.527531|1413.527531|1302.070312|1302.070312|4952449
929332800000|1999-06-14 04:00:00|1397.902687|1397.902687|1341.65325|1341.65325|1435.402313|1435.402313|1335.403313|1335.403313|3322233
929419200000|1999-06-15 04:00:00|1344.778219|1344.778219|1299.987|1299.987|1358.31975|1358.31975|1284.362156|1284.362156|5584855
929505600000|1999-06-16 04:00:00|1306.236938|1306.236938|1379.152875|1379.152875|1383.3195|1383.3195|1306.236938|1306.236938|7599675
929592000000|1999-06-17 04:00:00|1373.944594|1373.944594|1430.194031|1430.194031|1472.901938|1472.901938|1364.569688|1364.569688|3721237
929678400000|1999-06-18 04:00:00|1413.527531|1413.527531|1396.861031|1396.861031|1426.027406|1426.027406|1380.194531|1380.194531|3920439
929937600000|1999-06-21 04:00:00|1399.986|1399.986|1408.31925|1408.31925|1422.902438|1422.902438|1361.444719|1361.444719|2211022
930024000000|1999-06-22 04:00:00|1406.235938|1406.235938|1418.735813|1418.735813|1479.151875|1479.151875|1391.65275|1391.65275|3267032
930110400000|1999-06-23 04:00:00|1408.31925|1408.31925|1444.777219|1444.777219|1452.068813|1452.068813|1383.3195|1383.3195|3028230
930196800000|1999-06-24 04:00:00|1443.735563|1443.735563|1401.027656|1401.027656|1454.152125|1454.152125|1357.278094|1357.278094|4063840
930283200000|1999-06-25 04:00:00|1411.444219|1411.444219|1383.3195|1383.3195|1433.319|1433.319|1378.111219|1378.111219|2434824
930542400000|1999-06-28 04:00:00|1399.986|1399.986|1435.402313|1435.402313|1443.735563|1443.735563|1392.694406|1392.694406|4535445
930628800000|1999-06-29 04:00:00|1433.319|1433.319|1489.568438|1489.568438|1491.65175|1491.65175|1410.402563|1410.402563|4117241
930715200000|1999-06-30 04:00:00|1479.151875|1479.151875|1502.068313|1502.068313|1547.901188|1547.901188|1477.068563|1477.068563|6328863
930801600000|1999-07-01 04:00:00|1504.151625|1504.151625|1549.9845|1549.9845|1572.900938|1572.900938|1503.109969|1503.109969|3070830
930888000000|1999-07-02 04:00:00|1551.026156|1551.026156|1564.567688|1564.567688|1579.150875|1579.150875|1545.817875|1545.817875|1576215
931233600000|1999-07-06 04:00:00|1570.817625|1570.817625|1506.234938|1506.234938|1596.859031|1596.859031|1499.985|1499.985|4819248
931320000000|1999-07-07 04:00:00|1529.151375|1529.151375|1549.9845|1549.9845|1577.067563|1577.067563|1527.068062|1527.068062|3999639
931406400000|1999-07-08 04:00:00|1558.31775|1558.31775|1637.483625|1637.483625|1637.483625|1637.483625|1539.567937|1539.567937|4237242
931492800000|1999-07-09 04:00:00|1624.98375|1624.98375|1621.858781|1621.858781|1638.525281|1638.525281|1589.567438|1589.567438|2037620
931752000000|1999-07-12 04:00:00|1604.150625|1604.150625|1537.484625|1537.484625|1621.858781|1621.858781|1522.901438|1522.901438|4397443
931838400000|1999-07-13 04:00:00|1531.234688|1531.234688|1585.400813|1585.400813|1598.942344|1598.942344|1520.818125|1520.818125|4510245
931924800000|1999-07-14 04:00:00|1586.442469|1586.442469|1604.150625|1604.150625|1608.31725|1608.31725|1574.98425|1574.98425|3305433
932011200000|1999-07-15 04:00:00|1607.275594|1607.275594|1595.817375|1595.817375|1610.400562|1610.400562|1577.067563|1577.067563|2028020
932097600000|1999-07-16 04:00:00|1609.358906|1609.358906|1628.108719|1628.108719|1655.191781|1655.191781|1609.358906|1609.358906|2646026
932356800000|1999-07-19 04:00:00|1627.067063|1627.067063|1541.65125|1541.65125|1628.108719|1628.108719|1537.484625|1537.484625|2211622
932443200000|1999-07-20 04:00:00|1533.318|1533.318|1506.234938|1506.234938|1549.9845|1549.9845|1497.901687|1497.901687|3950439
932529600000|1999-07-21 04:00:00|1516.6515|1516.6515|1497.901687|1497.901687|1516.6515|1516.6515|1439.568938|1439.568938|4566045
932616000000|1999-07-22 04:00:00|1489.568438|1489.568438|1377.069563|1377.069563|1495.818375|1495.818375|1374.98625|1374.98625|4900849
932702400000|1999-07-23 04:00:00|1383.3195|1383.3195|1431.235688|1431.235688|1481.235188|1481.235188|1339.569938|1339.569938|6928269
932961600000|1999-07-26 04:00:00|1414.569187|1414.569187|1386.444469|1386.444469|1461.443719|1461.443719|1383.3195|1383.3195|2118621
933048000000|1999-07-27 04:00:00|1393.736063|1393.736063|1414.569187|1414.569187|1418.735813|1418.735813|1331.236688|1331.236688|5209852
933134400000|1999-07-28 04:00:00|1416.6525|1416.6525|1433.319|1433.319|1456.235437|1456.235437|1364.569688|1364.569688|3994239
933220800000|1999-07-29 04:00:00|1422.902438|1422.902438|1365.611344|1365.611344|1422.902438|1422.902438|1358.31975|1358.31975|2169621
933307200000|1999-07-30 04:00:00|1383.3195|1383.3195|1363.528031|1363.528031|1395.819375|1395.819375|1361.444719|1361.444719|2698826
933566400000|1999-08-02 04:00:00|1358.31975|1358.31975|1362.486375|1362.486375|1383.3195|1383.3195|1341.65325|1341.65325|2988029
933652800000|1999-08-03 04:00:00|1369.777969|1369.777969|1298.945344|1298.945344|1383.3195|1383.3195|1264.570688|1264.570688|6572465
933739200000|1999-08-04 04:00:00|1299.987|1299.987|1228.112719|1228.112719|1316.6535|1316.6535|1227.071063|1227.071063|5355053
933825600000|1999-08-05 04:00:00|1241.65425|1241.65425|1329.153375|1329.153375|1333.32|1333.32|1170.821625|1170.821625|9899498
933912000000|1999-08-06 04:00:00|1316.6535|1316.6535|1246.862531|1246.862531|1368.736313|1368.736313|1243.737562|1243.737562|4725047
934171200000|1999-08-09 04:00:00|1253.112469|1253.112469|1208.32125|1208.32125|1266.654|1266.654|1201.029656|1201.029656|2220622
934257600000|1999-08-10 04:00:00|1204.154625|1204.154625|1190.613094|1190.613094|1230.196031|1230.196031|1124.98875|1124.98875|6462064
934344000000|1999-08-11 04:00:00|1216.6545|1216.6545|1249.9875|1249.9875|1258.32075|1258.32075|1191.65475|1191.65475|4597845
934430400000|1999-08-12 04:00:00|1254.154125|1254.154125|1264.570688|1264.570688|1329.153375|1329.153375|1239.570938|1239.570938|9847298
934516800000|1999-08-13 04:00:00|1309.361906|1309.361906|1355.194781|1355.194781|1360.403063|1360.403063|1308.32025|1308.32025|3459034
934776000000|1999-08-16 04:00:00|1354.153125|1354.153125|1342.694906|1342.694906|1358.31975|1358.31975|1319.778469|1319.778469|2530225
934862400000|1999-08-17 04:00:00|1344.778219|1344.778219|1323.945094|1323.945094|1364.569688|1364.569688|1297.903688|1297.903688|2499624
934948800000|1999-08-18 04:00:00|1345.819875|1345.819875|1367.694656|1367.694656|1405.194281|1405.194281|1332.278344|1332.278344|9898898
935035200000|1999-08-19 04:00:00|1354.153125|1354.153125|1312.486875|1312.486875|1354.153125|1354.153125|1299.987|1299.987|2299822
935121600000|1999-08-20 04:00:00|1317.695156|1317.695156|1335.403313|1335.403313|1343.736562|1343.736562|1312.486875|1312.486875|2731227
935380800000|1999-08-23 04:00:00|1340.611594|1340.611594|1339.569938|1339.569938|1369.777969|1369.777969|1308.32025|1308.32025|3909639
935467200000|1999-08-24 04:00:00|1331.236688|1331.236688|1339.569938|1339.569938|1374.98625|1374.98625|1316.6535|1316.6535|3140431
935553600000|1999-08-25 04:00:00|1349.9865|1349.9865|1410.402563|1410.402563|1429.152375|1429.152375|1339.569938|1339.569938|4691446
935640000000|1999-08-26 04:00:00|1434.360656|1434.360656|1381.236188|1381.236188|1456.235437|1456.235437|1364.569688|1364.569688|4554645
935726400000|1999-08-27 04:00:00|1482.276844|1482.276844|1517.693156|1517.693156|1554.151125|1554.151125|1458.31875|1458.31875|21376413
935985600000|1999-08-30 04:00:00|1517.693156|1517.693156|1465.610344|1465.610344|1529.151375|1529.151375|1462.485375|1462.485375|7744277
936072000000|1999-08-31 04:00:00|1459.360406|1459.360406|1492.693406|1492.693406|1499.985|1499.985|1449.9855|1449.9855|5862658
936158400000|1999-09-01 04:00:00|1491.65175|1491.65175|1522.901438|1522.901438|1549.9845|1549.9845|1489.568438|1489.568438|7229472
936244800000|1999-09-02 04:00:00|1512.484875|1512.484875|1502.068313|1502.068313|1524.98475|1524.98475|1487.485125|1487.485125|3633636
936331200000|1999-09-03 04:00:00|1524.98475|1524.98475|1563.526031|1563.526031|1563.526031|1563.526031|1520.818125|1520.818125|5305253
936676800000|1999-09-07 04:00:00|1549.9845|1549.9845|1566.651|1566.651|1622.900438|1622.900438|1538.526281|1538.526281|6475864
936763200000|1999-09-08 04:00:00|1562.484375|1562.484375|1533.318|1533.318|1570.817625|1570.817625|1502.068313|1502.068313|3496834
936849600000|1999-09-09 04:00:00|1549.9845|1549.9845|1617.692156|1617.692156|1620.817125|1620.817125|1543.734563|1543.734563|3709837
936936000000|1999-09-10 04:00:00|1756.232438|1756.232438|1716.6495|1716.6495|1774.98225|1774.98225|1702.066313|1702.066313|14711547
937195200000|1999-09-13 04:00:00|1745.815875|1745.815875|1678.108219|1678.108219|1770.815625|1770.815625|1667.691656|1667.691656|6352863
937281600000|1999-09-14 04:00:00|1685.399813|1685.399813|1763.524031|1763.524031|1765.607344|1765.607344|1658.31675|1658.31675|5047250
937368000000|1999-09-15 04:00:00|1777.065563|1777.065563|1691.64975|1691.64975|1787.482125|1787.482125|1683.3165|1683.3165|5596855
937454400000|1999-09-16 04:00:00|1695.816375|1695.816375|1662.483375|1662.483375|1716.6495|1716.6495|1635.400313|1635.400313|5015450
937540800000|1999-09-17 04:00:00|1691.64975|1691.64975|1716.6495|1716.6495|1751.024156|1751.024156|1688.524781|1688.524781|7321273
937800000000|1999-09-20 04:00:00|1729.149375|1729.149375|1734.357656|1734.357656|1766.649|1766.649|1710.399563|1710.399563|4018240
937886400000|1999-09-21 04:00:00|1731.232688|1731.232688|1715.607844|1715.607844|1736.440969|1736.440969|1683.3165|1683.3165|4464044
937972800000|1999-09-22 04:00:00|1715.607844|1715.607844|1720.816125|1720.816125|1766.649|1766.649|1708.31625|1708.31625|6733267
938059200000|1999-09-23 04:00:00|1735.399313|1735.399313|1676.024906|1676.024906|1741.64925|1741.64925|1666.65|1666.65|7432874
938145600000|1999-09-24 04:00:00|1641.65025|1641.65025|1567.692656|1567.692656|1666.65|1666.65|1470.818625|1470.818625|22841028
938404800000|1999-09-27 04:00:00|1595.817375|1595.817375|1503.109969|1503.109969|1608.31725|1608.31725|1487.485125|1487.485125|10003300
938491200000|1999-09-28 04:00:00|1491.65175|1491.65175|1562.484375|1562.484375|1570.817625|1570.817625|1487.485125|1487.485125|7054870
938577600000|1999-09-29 04:00:00|1572.900938|1572.900938|1495.818375|1495.818375|1577.067563|1577.067563|1467.693656|1467.693656|6607266
938664000000|1999-09-30 04:00:00|4575|4575|4382.8125|4382.8125|4575|4575|4275|4275|2708800
938750400000|1999-10-01 04:00:00|1475|1475|1462.5|1462.5|1531.25|1531.25|1400|1400|3633800
939009600000|1999-10-04 04:00:00|1500|1500|1546.875|1546.875|1550|1550|1475|1475|4411200
939096000000|1999-10-05 04:00:00|1562.5|1562.5|1518.75|1518.75|1593.75|1593.75|1478.125|1478.125|3561400
939182400000|1999-10-06 04:00:00|1543.75|1543.75|1506.25|1506.25|1562.5|1562.5|1468.75|1468.75|3534600
939268800000|1999-10-07 04:00:00|1509.375|1509.375|1350|1350|1509.375|1509.375|1334.375|1334.375|11550800
939355200000|1999-10-08 04:00:00|1365.625|1365.625|1312.5|1312.5|1365.625|1365.625|1256.25|1256.25|8710600
939614400000|1999-10-11 04:00:00|1328.125|1328.125|1409.375|1409.375|1421.875|1421.875|1321.875|1321.875|8117800
939700800000|1999-10-12 04:00:00|1418.75|1418.75|1309.375|1309.375|1443.75|1443.75|1303.125|1303.125|5797000
939787200000|1999-10-13 04:00:00|1303.125|1303.125|1303.125|1303.125|1337.5|1337.5|1275|1275|5246400
939873600000|1999-10-14 04:00:00|1318.75|1318.75|1300|1300|1346.875|1346.875|1287.5|1287.5|4328800
939960000000|1999-10-15 04:00:00|1293.75|1293.75|1253.125|1253.125|1296.875|1296.875|1225|1225|4850200
940219200000|1999-10-18 04:00:00|1268.75|1268.75|1150|1150|1268.75|1268.75|1134.375|1134.375|6438400
940305600000|1999-10-19 04:00:00|1200|1200|1184.375|1184.375|1215.625|1215.625|1146.875|1146.875|6944400
940392000000|1999-10-20 04:00:00|1212.5|1212.5|1218.75|1218.75|1234.375|1234.375|1162.5|1162.5|4904000
940478400000|1999-10-21 04:00:00|1200|1200|1325|1325|1362.5|1362.5|1184.375|1184.375|7800800
940564800000|1999-10-22 04:00:00|1371.875|1371.875|1337.5|1337.5|1400|1400|1325|1325|5449400
940824000000|1999-10-25 04:00:00|1331.25|1331.25|1325|1325|1400|1400|1318.75|1318.75|3255800
940910400000|1999-10-26 04:00:00|1337.5|1337.5|1356.25|1356.25|1387.5|1387.5|1325|1325|4098800
940996800000|1999-10-27 04:00:00|1368.75|1368.75|1340.625|1340.625|1381.25|1381.25|1318.75|1318.75|2804000
941083200000|1999-10-28 04:00:00|1378.125|1378.125|1381.25|1381.25|1396.875|1396.875|1350|1350|3165400
941169600000|1999-10-29 04:00:00|1400|1400|1456.25|1456.25|1531.25|1531.25|1393.75|1393.75|7912400
941432400000|1999-11-01 05:00:00|1478.125|1478.125|1518.75|1518.75|1565.625|1565.625|1475|1475|4847000
941518800000|1999-11-02 05:00:00|1531.25|1531.25|1456.25|1456.25|1531.25|1531.25|1384.375|1384.375|4504200
941605200000|1999-11-03 05:00:00|1465.625|1465.625|1450|1450|1487.5|1487.5|1421.875|1421.875|2249200
941691600000|1999-11-04 05:00:00|1459.375|1459.375|1512.5|1512.5|1518.75|1518.75|1459.375|1459.375|4025200
941778000000|1999-11-05 05:00:00|1565.625|1565.625|1596.875|1596.875|1612.5|1612.5|1543.75|1543.75|5212600
942037200000|1999-11-08 05:00:00|1593.75|1593.75|1550|1550|1593.75|1593.75|1537.5|1537.5|4499800
942123600000|1999-11-09 05:00:00|1553.125|1553.125|1553.125|1553.125|1571.875|1571.875|1531.25|1531.25|4051600
942210000000|1999-11-10 05:00:00|1575|1575|1593.75|1593.75|1600|1600|1553.125|1553.125|2808400
942296400000|1999-11-11 05:00:00|1646.875|1646.875|1640.625|1640.625|1693.75|1693.75|1575|1575|7227400
942382800000|1999-11-12 05:00:00|1693.75|1693.75|1687.5|1687.5|1700|1700|1550|1550|4722200
942642000000|1999-11-15 05:00:00|1681.25|1681.25|1696.875|1696.875|1700|1700|1646.875|1646.875|4561600
942728400000|1999-11-16 05:00:00|1709.375|1709.375|1687.5|1687.5|1709.375|1709.375|1618.75|1618.75|4296600
942814800000|1999-11-17 05:00:00|1681.25|1681.25|1759.375|1759.375|1781.25|1781.25|1675|1675|6202800
942901200000|1999-11-18 05:00:00|1812.5|1812.5|1987.5|1987.5|1993.75|1993.75|1762.5|1762.5|12382800
942987600000|1999-11-19 05:00:00|2003.125|2003.125|1971.875|1971.875|2184.375|2184.375|1912.5|1912.5|12504400
943246800000|1999-11-22 05:00:00|2084.375|2084.375|2093.75|2093.75|2106.25|2106.25|1987.5|1987.5|10421400
943333200000|1999-11-23 05:00:00|2296.875|2296.875|2203.125|2203.125|2306.25|2306.25|2150|2150|14425200
943419600000|1999-11-24 05:00:00|2290.625|2290.625|2518.75|2518.75|2544.5315|2544.5315|2246.875|2246.875|16707800
943592400000|1999-11-26 05:00:00|2559.375|2559.375|2943.75|2943.75|2996.875|2996.875|2559.375|2559.375|10381000
943851600000|1999-11-29 05:00:00|3018.75|3018.75|2634.375|2634.375|3025|3025|2550|2550|14010800
943938000000|1999-11-30 05:00:00|2650|2650|2500|2500|2650|2650|2403.125|2403.125|8631400
944024400000|1999-12-01 05:00:00|2484.375|2484.375|2553.125|2553.125|2600|2600|2481.25|2481.25|6497200
944110800000|1999-12-02 05:00:00|2587.5|2587.5|2753.125|2753.125|2768.75|2768.75|2575|2575|7474400
944197200000|1999-12-03 05:00:00|2806.25|2806.25|3000|3000|3006.25|3006.25|2806.25|2806.25|9557000
944456400000|1999-12-06 05:00:00|2975|2975|2950|2950|3018.75|3018.75|2828.125|2828.125|7982200
944542800000|1999-12-07 05:00:00|2975|2975|3081.25|3081.25|3150|3150|2918.75|2918.75|8140800
944629200000|1999-12-08 05:00:00|3040.625|3040.625|2812.5|2812.5|3093.75|3093.75|2778.125|2778.125|9916000
944715600000|1999-12-09 05:00:00|2900|2900|2840.625|2840.625|2996.875|2996.875|2768.75|2768.75|8777200
944802000000|1999-12-10 05:00:00|2937.5|2937.5|2887.5|2887.5|2943.75|2943.75|2725|2725|6010600
945061200000|1999-12-13 05:00:00|2900|2900|2912.5|2912.5|2968.75|2968.75|2818.75|2818.75|5213000
945147600000|1999-12-14 05:00:00|2925|2925|2784.375|2784.375|2931.25|2931.25|2690.625|2690.625|5257600
945234000000|1999-12-15 05:00:00|2756.25|2756.25|2687.5|2687.5|2775|2775|2575|2575|5992600
945320400000|1999-12-16 05:00:00|2693.75|2693.75|2668.75|2668.75|2750|2750|2593.75|2593.75|4680000
945406800000|1999-12-17 05:00:00|2756.25|2756.25|2643.75|2643.75|2760.1565|2760.1565|2556.25|2556.25|6179800
945666000000|1999-12-20 05:00:00|2687.5|2687.5|2665.625|2665.625|2750|2750|2606.25|2606.25|5204800
945752400000|1999-12-21 05:00:00|2665.625|2665.625|2756.25|2756.25|2850|2850|2596.875|2596.875|4996200
945838800000|1999-12-22 05:00:00|2809.375|2809.375|2968.75|2968.75|2996.875|2996.875|2790.625|2790.625|4088200
945925200000|1999-12-23 05:00:00|2946.875|2946.875|2928.125|2928.125|3000|3000|2856.25|2856.25|3324800
946270800000|1999-12-27 05:00:00|2962.5|2962.5|2984.375|2984.375|2996.875|2996.875|2893.75|2893.75|2639800
946357200000|1999-12-28 05:00:00|2975|2975|2934.375|2934.375|2984.375|2984.375|2875|2875|2567400
946443600000|1999-12-29 05:00:00|2937.5|2937.5|3059.375|3059.375|3087.5|3087.5|2906.25|2906.25|3776200
946530000000|1999-12-30 05:00:00|3081.25|3081.25|3034.375|3034.375|3200|3200|3031.25|3031.25|2488000
946616400000|1999-12-31 05:00:00|3056.25|3056.25|2996.875|2996.875|3093.75|3093.75|2934.375|2934.375|1906200
946875600000|2000-01-03 05:00:00|2980.469|2980.469|3012.5|3012.5|3018.75|3018.75|2700|2700|5071000
946962000000|2000-01-04 05:00:00|2856.25|2856.25|3043.75|3043.75|3106.25|3106.25|2834.375|2834.375|6766000
947048400000|2000-01-05 05:00:00|3096.875|3096.875|3921.875|3921.875|3996.875|3996.875|3075|3075|22553000
947134800000|2000-01-06 05:00:00|3671.875|3671.875|3500|3500|3796.875|3796.875|3500|3500|8735000
947221200000|2000-01-07 05:00:00|3481.25|3481.25|3678.125|3678.125|3737.5|3737.5|3184.375|3184.375|8537800
947480400000|2000-01-10 05:00:00|3750|3750|4256.25|4256.25|4500|4500|3662.5|3662.5|8397400
947566800000|2000-01-11 05:00:00|4146.875|4146.875|4118.75|4118.75|4218.75|4218.75|3962.5|3962.5|5694200
947653200000|2000-01-12 05:00:00|4087.5|4087.5|3556.25|3556.25|4090.625|4090.625|3318.75|3318.75|8344000
947739600000|2000-01-13 05:00:00|3681.25|3681.25|4000|4000|4087.5|4087.5|3665.625|3665.625|7782200
947826000000|2000-01-14 05:00:00|4140.625|4140.625|4068.75|4068.75|4293.75|4293.75|3881.25|3881.25|5880800
948171600000|2000-01-18 05:00:00|4065.625|4065.625|3837.5|3837.5|4065.625|4065.625|3775|3775|3520400
948258000000|2000-01-19 05:00:00|3850|3850|3725|3725|3906.25|3906.25|3696.875|3696.875|3553600
948344400000|2000-01-20 05:00:00|3775|3775|3818.75|3818.75|3915.625|3915.625|3700|3700|4420800
948430800000|2000-01-21 05:00:00|3950|3950|3781.25|3781.25|3962.5|3962.5|3706.25|3706.25|6374400
948690000000|2000-01-24 05:00:00|3778.125|3778.125|3378.125|3378.125|3781.25|3781.25|3368.75|3368.75|4461400
948776400000|2000-01-25 05:00:00|3500|3500|3515.625|3515.625|3612.5|3612.5|3406.25|3406.25|5063400
948862800000|2000-01-26 05:00:00|3562.5|3562.5|3287.5|3287.5|3650|3650|3278.125|3278.125|2935600
948949200000|2000-01-27 05:00:00|3353.125|3353.125|3200|3200|3546.875|3546.875|3021.875|3021.875|6132200
949035600000|2000-01-28 05:00:00|3153.125|3153.125|2887.5|2887.5|3268.75|3268.75|2831.25|2831.25|7144600
949294800000|2000-01-31 05:00:00|2843.75|2843.75|3015.625|3015.625|3053.125|3053.125|2775|2775|6092400
949381200000|2000-02-01 05:00:00|3109.375|3109.375|3240.625|3240.625|3243.75|3243.75|2962.5|2962.5|4481400
949467600000|2000-02-02 05:00:00|3284.375|3284.375|3393.75|3393.75|3550|3550|3275|3275|6300200
949554000000|2000-02-03 05:00:00|3459.375|3459.375|3481.25|3481.25|3515.625|3515.625|3275|3275|5153000
949640400000|2000-02-04 05:00:00|3549.219|3549.219|3462.5|3462.5|3612.5|3612.5|3412.5|3412.5|3843000
949899600000|2000-02-07 05:00:00|3468.75|3468.75|3378.125|3378.125|3468.75|3468.75|3340.625|3340.625|2878800
949986000000|2000-02-08 05:00:00|3496.875|3496.875|3450|3450|3600|3600|3431.25|3431.25|4421200
950072400000|2000-02-09 05:00:00|3465.625|3465.625|3262.5|3262.5|3514.844|3514.844|3246.875|3246.875|5163000
950158800000|2000-02-10 05:00:00|3218.75|3218.75|3187.5|3187.5|3234.375|3234.375|3050|3050|6262200
950245200000|2000-02-11 05:00:00|3153.125|3153.125|3050|3050|3193.75|3193.75|2993.75|2993.75|5457800
950504400000|2000-02-14 05:00:00|3068.75|3068.75|2987.5|2987.5|3068.75|3068.75|2950|2950|3166200
950590800000|2000-02-15 05:00:00|2968.75|2968.75|2871.875|2871.875|3050|3050|2750|2750|8945000
950677200000|2000-02-16 05:00:00|2950|2950|3053.125|3053.125|3150|3150|2912.5|2912.5|7932800
950763600000|2000-02-17 05:00:00|3159.375|3159.375|3215.625|3215.625|3231.25|3231.25|3100|3100|4530400
950850000000|2000-02-18 05:00:00|3287.5|3287.5|3059.375|3059.375|3287.5|3287.5|2993.75|2993.75|4089000
951195600000|2000-02-22 05:00:00|3031.25|3031.25|3106.25|3106.25|3131.25|3131.25|2987.5|2987.5|4723600
951282000000|2000-02-23 05:00:00|3084.375|3084.375|3378.125|3378.125|3403.125|3403.125|3081.25|3081.25|7542400
951368400000|2000-02-24 05:00:00|3431.25|3431.25|3615.625|3615.625|3637.5|3637.5|3400|3400|10621000
951454800000|2000-02-25 05:00:00|3150|3150|2928.125|2928.125|3175|3175|2850|2850|42818200
951714000000|2000-02-28 05:00:00|2928.125|2928.125|2684.375|2684.375|2975|2975|2634.375|2634.375|11239600
951800400000|2000-02-29 05:00:00|2737.5|2737.5|2625|2625|2743.75|2743.75|2562.5|2562.5|10886000
951886800000|2000-03-01 05:00:00|2631.25|2631.25|2412.5|2412.5|2693.75|2693.75|2387.5|2387.5|15564800
951973200000|2000-03-02 05:00:00|2434.375|2434.375|2328.125|2328.125|2481.25|2481.25|2275|2275|10233800
952059600000|2000-03-03 05:00:00|2562.5|2562.5|2643.75|2643.75|2750|2750|2476.5625|2476.5625|11739400
952318800000|2000-03-06 05:00:00|2775|2775|2753.125|2753.125|2862.5|2862.5|2690.625|2690.625|9520600
952405200000|2000-03-07 05:00:00|2818.75|2818.75|2584.375|2584.375|2837.5|2837.5|2525|2525|6480400
952491600000|2000-03-08 05:00:00|2675|2675|2568.75|2568.75|2693.75|2693.75|2537.5|2537.5|5495400
952578000000|2000-03-09 05:00:00|2525|2525|2812.5|2812.5|2818.75|2818.75|2500|2500|10622800
952664400000|2000-03-10 05:00:00|2762.5|2762.5|2921.875|2921.875|2981.25|2981.25|2746.875|2746.875|9411800
952923600000|2000-03-13 05:00:00|2865.625|2865.625|2675|2675|2871.875|2871.875|2671.875|2671.875|6526800
953010000000|2000-03-14 05:00:00|2762.5|2762.5|2553.125|2553.125|2800|2800|2550|2550|4877600
953096400000|2000-03-15 05:00:00|2650|2650|2503.125|2503.125|2650|2650|2440.625|2440.625|6086000
953182800000|2000-03-16 05:00:00|2587.5|2587.5|2596.875|2596.875|2650.7815|2650.7815|2312.5|2312.5|10410800
953269200000|2000-03-17 05:00:00|2687.5|2687.5|2725|2725|2750|2750|2625|2625|10756200
953528400000|2000-03-20 05:00:00|2718.75|2718.75|2550|2550|2743.75|2743.75|2500|2500|4196800
953614800000|2000-03-21 05:00:00|2550|2550|2646.875|2646.875|2653.125|2653.125|2412.5|2412.5|4976000
953701200000|2000-03-22 05:00:00|2618.75|2618.75|2621.875|2621.875|2643.75|2643.75|2550|2550|5362800
953787600000|2000-03-23 05:00:00|2550|2550|2796.875|2796.875|2837.5|2837.5|2531.25|2531.25|10817600
953874000000|2000-03-24 05:00:00|2843.75|2843.75|2987.5|2987.5|3056.25|3056.25|2837.5|2837.5|18189600
954133200000|2000-03-27 05:00:00|3000|3000|2946.875|2946.875|3068.75|3068.75|2921.875|2921.875|6544400
954219600000|2000-03-28 05:00:00|2931.25|2931.25|2803.125|2803.125|2931.25|2931.25|2796.875|2796.875|3646000
954306000000|2000-03-29 05:00:00|2825|2825|2596.875|2596.875|2825|2825|2575|2575|7193400
954392400000|2000-03-30 05:00:00|2556.25|2556.25|2546.875|2546.875|2684.375|2684.375|2525|2525|5657800
954478800000|2000-03-31 05:00:00|2600|2600|2718.75|2718.75|2750|2750|2543.75|2543.75|6323800
954734400000|2000-04-03 04:00:00|2650|2650|2465.625|2465.625|2687.5|2687.5|2450|2450|4641800
954820800000|2000-04-04 04:00:00|2546.875|2546.875|2584.375|2584.375|2631.25|2631.25|2281.25|2281.25|6051000
954907200000|2000-04-05 04:00:00|2500|2500|2481.25|2481.25|2612.5|2612.5|2350|2350|4831800
954993600000|2000-04-06 04:00:00|2534.375|2534.375|2437.5|2437.5|2550|2550|2393.75|2393.75|4567800
955080000000|2000-04-07 04:00:00|2459.375|2459.375|2515.625|2515.625|2546.875|2546.875|2443.75|2443.75|5081200
955339200000|2000-04-10 04:00:00|2365.625|2365.625|2050|2050|2365.625|2365.625|2000|2000|18780400
955425600000|2000-04-11 04:00:00|2059.375|2059.375|1975|1975|2059.375|2059.375|1875|1875|15840800
955512000000|2000-04-12 04:00:00|2025|2025|1871.875|1871.875|2050|2050|1806.25|1806.25|9848800
955598400000|2000-04-13 04:00:00|1878.125|1878.125|1781.25|1781.25|2006.25|2006.25|1762.5|1762.5|8707000
955684800000|2000-04-14 04:00:00|1731.25|1731.25|1600|1600|2006.25|2006.25|1593.75|1593.75|8450800
955944000000|2000-04-17 04:00:00|1587.5|1587.5|1693.75|1693.75|1750|1750|1525|1525|9897600
956030400000|2000-04-18 04:00:00|1750|1750|1837.5|1837.5|1856.25|1856.25|1650|1650|8987800
956116800000|2000-04-19 04:00:00|1875|1875|1746.875|1746.875|1875|1875|1721.875|1721.875|6167000
956203200000|2000-04-20 04:00:00|1753.125|1753.125|1750|1750|1768.75|1768.75|1693.75|1693.75|5299600
956548800000|2000-04-24 04:00:00|1721.875|1721.875|1587.5|1587.5|1725|1725|1500|1500|4764800
956635200000|2000-04-25 04:00:00|1668.75|1668.75|1778.125|1778.125|1796.875|1796.875|1628.125|1628.125|7320000
956721600000|2000-04-26 04:00:00|1787.5|1787.5|1856.25|1856.25|2012.5|2012.5|1775|1775|9067600
956808000000|2000-04-27 04:00:00|1831.25|1831.25|2000|2000|2015.625|2015.625|1703.125|1703.125|5984800
956894400000|2000-04-28 04:00:00|2031.25|2031.25|1796.875|1796.875|2037.5|2037.5|1775|1775|7443600
957153600000|2000-05-01 04:00:00|1856.25|1856.25|1806.25|1806.25|1900|1900|1800|1800|8182600
957240000000|2000-05-02 04:00:00|1825|1825|1725|1725|1850|1850|1706.25|1706.25|3994800
957326400000|2000-05-03 04:00:00|1703.125|1703.125|1603.125|1603.125|1703.125|1703.125|1556.25|1556.25|4286800
957412800000|2000-05-04 04:00:00|1650|1650|1675|1675|1718.75|1718.75|1606.25|1606.25|3901400
957499200000|2000-05-05 04:00:00|1628.125|1628.125|1731.25|1731.25|1762.5|1762.5|1625|1625|3266000
957758400000|2000-05-08 04:00:00|1734.375|1734.375|1600|1600|1740.625|1740.625|1593.75|1593.75|3335800
957844800000|2000-05-09 04:00:00|1618.75|1618.75|1578.125|1578.125|1618.75|1618.75|1471.875|1471.875|7109200
957931200000|2000-05-10 04:00:00|1568.75|1568.75|1509.375|1509.375|1606.25|1606.25|1475|1475|3468600
958017600000|2000-05-11 04:00:00|1550|1550|1503.125|1503.125|1550|1550|1440.625|1440.625|9037200
958104000000|2000-05-12 04:00:00|1515.625|1515.625|1428.125|1428.125|1518.75|1518.75|1415.625|1415.625|9774400
958363200000|2000-05-15 04:00:00|1446.875|1446.875|1412.5|1412.5|1450|1450|1362.5|1362.5|7265200
958449600000|2000-05-16 04:00:00|1425|1425|1418.75|1418.75|1434.375|1434.375|1378.125|1378.125|6191400
958536000000|2000-05-17 04:00:00|1409.375|1409.375|1400|1400|1446.875|1446.875|1381.25|1381.25|5553600
958622400000|2000-05-18 04:00:00|1412.5|1412.5|1306.25|1306.25|1415.625|1415.625|1287.5|1287.5|4422600
958708800000|2000-05-19 04:00:00|1309.375|1309.375|1456.25|1456.25|1500|1500|1309.375|1309.375|12331600
958968000000|2000-05-22 04:00:00|1481.25|1481.25|1415.625|1415.625|1487.5|1487.5|1325|1325|17673000
959054400000|2000-05-23 04:00:00|1418.75|1418.75|1353.125|1353.125|1462.5|1462.5|1337.5|1337.5|8298200
959140800000|2000-05-24 04:00:00|1480.469|1480.469|1753.125|1753.125|1800|1800|1443.75|1443.75|27602400
959227200000|2000-05-25 04:00:00|1762.5|1762.5|1596.875|1596.875|1918.75|1918.75|1575|1575|13247600
959313600000|2000-05-26 04:00:00|1625|1625|1665.625|1665.625|1675|1675|1593.75|1593.75|6455400
959659200000|2000-05-30 04:00:00|1721.875|1721.875|1912.5|1912.5|1915.625|1915.625|1718.75|1718.75|5450600
959745600000|2000-05-31 04:00:00|1881.25|1881.25|1812.5|1812.5|1900|1900|1806.25|1806.25|3549800
959832000000|2000-06-01 04:00:00|1850|1850|1918.75|1918.75|1950|1950|1843.75|1843.75|3669600
959918400000|2000-06-02 04:00:00|2025|2025|2046.875|2046.875|2075|2075|1968.75|1968.75|6545600
960177600000|2000-06-05 04:00:00|2046.875|2046.875|2131.25|2131.25|2181.25|2181.25|2031.25|2031.25|7367800
960264000000|2000-06-06 04:00:00|2084.375|2084.375|1943.75|1943.75|2090.625|2090.625|1931.25|1931.25|6086800
960350400000|2000-06-07 04:00:00|1975|1975|1884.375|1884.375|2000|2000|1800|1800|9257000
960436800000|2000-06-08 04:00:00|1921.875|1921.875|1862.5|1862.5|1925|1925|1856.25|1856.25|4219800
960523200000|2000-06-09 04:00:00|1906.25|1906.25|1928.125|1928.125|2006.25|2006.25|1881.25|1881.25|5625000
960782400000|2000-06-12 04:00:00|1943.75|1943.75|1821.875|1821.875|1946.875|1946.875|1818.75|1818.75|2816600
960868800000|2000-06-13 04:00:00|1825|1825|1825|1825|1884.375|1884.375|1806.25|1806.25|3736800
960955200000|2000-06-14 04:00:00|1831.25|1831.25|1846.875|1846.875|1875|1875|1828.125|1828.125|4353400
961041600000|2000-06-15 04:00:00|1865.625|1865.625|1915.625|1915.625|1925|1925|1759.375|1759.375|3689400
961128000000|2000-06-16 04:00:00|1887.5|1887.5|1910.1565|1910.1565|1937.5|1937.5|1868.75|1868.75|5040200
961387200000|2000-06-19 04:00:00|1918.75|1918.75|1940.625|1940.625|1946.875|1946.875|1831.25|1831.25|3055400
961473600000|2000-06-20 04:00:00|1940.625|1940.625|1890.625|1890.625|1943.75|1943.75|1868.75|1868.75|3772200
961560000000|2000-06-21 04:00:00|1856.25|1856.25|1896.875|1896.875|1918.75|1918.75|1818.75|1818.75|3902000
961646400000|2000-06-22 04:00:00|1896.875|1896.875|1887.5|1887.5|2003.125|2003.125|1878.125|1878.125|3792200
961732800000|2000-06-23 04:00:00|1900|1900|1850|1850|1931.25|1931.25|1837.5|1837.5|2942800
961992000000|2000-06-26 04:00:00|1887.5|1887.5|1940.625|1940.625|1943.75|1943.75|1818.75|1818.75|4083600
962078400000|2000-06-27 04:00:00|1956.25|1956.25|1918.75|1918.75|1962.5|1962.5|1887.5|1887.5|5149600
962164800000|2000-06-28 04:00:00|1937.5|1937.5|1940.625|1940.625|1975|1975|1875|1875|6340600
962251200000|2000-06-29 04:00:00|1928.125|1928.125|2081.25|2081.25|2100|2100|1918.75|1918.75|11005400
962337600000|2000-06-30 04:00:00|2100|2100|2068.75|2068.75|2100|2100|1996.875|1996.875|5701200
962596800000|2000-07-03 04:00:00|2053.125|2053.125|2015.625|2015.625|2062.5|2062.5|2012.5|2012.5|871000
962769600000|2000-07-05 04:00:00|2031.25|2031.25|2203.125|2203.125|2246.875|2246.875|2000|2000|7936600
962856000000|2000-07-06 04:00:00|2200|2200|2237.5|2237.5|2243.75|2243.75|2106.25|2106.25|4842000
962942400000|2000-07-07 04:00:00|2243.75|2243.75|2221.875|2221.875|2275|2275|2206.25|2206.25|3339600
963201600000|2000-07-10 04:00:00|2203.125|2203.125|2237.5|2237.5|2309.375|2309.375|2162.5|2162.5|3238200
963288000000|2000-07-11 04:00:00|2232.8125|2232.8125|2187.5|2187.5|2306.25|2306.25|2171.875|2171.875|6255000
963374400000|2000-07-12 04:00:00|2212.5|2212.5|2121.875|2121.875|2250|2250|2056.25|2056.25|5036200
963460800000|2000-07-13 04:00:00|2119.5315|2119.5315|2134.375|2134.375|2193.75|2193.75|2062.5|2062.5|4995400
963547200000|2000-07-14 04:00:00|2171.875|2171.875|2112.5|2112.5|2196.875|2196.875|2087.5|2087.5|3816200
963806400000|2000-07-17 04:00:00|2103.125|2103.125|2053.125|2053.125|2106.25|2106.25|2018.75|2018.75|3376600
963892800000|2000-07-18 04:00:00|2025|2025|1978.125|1978.125|2068.75|2068.75|1975|1975|2966200
963979200000|2000-07-19 04:00:00|2025|2025|1953.125|1953.125|2081.25|2081.25|1940.625|1940.625|5639800
964065600000|2000-07-20 04:00:00|1990.625|1990.625|1943.75|1943.75|2025|2025|1943.75|1943.75|4331800
964152000000|2000-07-21 04:00:00|1948.4375|1948.4375|1893.75|1893.75|1975|1975|1893.75|1893.75|3253800
964411200000|2000-07-24 04:00:00|1909.375|1909.375|1856.25|1856.25|1946.875|1946.875|1831.25|1831.25|3815200
964497600000|2000-07-25 04:00:00|1865.625|1865.625|1865.625|1865.625|1909.375|1909.375|1818.75|1818.75|2960600
964584000000|2000-07-26 04:00:00|1865.625|1865.625|1771.875|1771.875|1868.75|1868.75|1687.5|1687.5|5715600
964670400000|2000-07-27 04:00:00|1743.75|1743.75|1734.375|1734.375|1793.75|1793.75|1703.125|1703.125|2117200
964756800000|2000-07-28 04:00:00|1737.5|1737.5|1656.25|1656.25|1809.375|1809.375|1650|1650|3430800
965016000000|2000-07-31 04:00:00|1690.625|1690.625|1700|1700|1721.875|1721.875|1612.5|1612.5|3781800
965102400000|2000-08-01 04:00:00|1831.25|1831.25|1750|1750|1875|1875|1712.5|1712.5|6654600
965188800000|2000-08-02 04:00:00|1815.625|1815.625|1959.375|1959.375|2037.5|2037.5|1803.125|1803.125|10611600
965275200000|2000-08-03 04:00:00|1918.75|1918.75|1950|1950|1962.5|1962.5|1850|1850|5499800
965361600000|2000-08-04 04:00:00|2000|2000|1950|1950|2025|2025|1909.375|1909.375|3444200
965620800000|2000-08-07 04:00:00|1996.875|1996.875|2075|2075|2106.25|2106.25|1975|1975|3307000
965707200000|2000-08-08 04:00:00|2078.125|2078.125|2109.375|2109.375|2150|2150|2075|2075|2215800
965793600000|2000-08-09 04:00:00|2137.5|2137.5|2028.125|2028.125|2150|2150|2025|2025|1934800
965880000000|2000-08-10 04:00:00|2012.5|2012.5|1987.5|1987.5|2050|2050|1981.25|1981.25|1682000
965966400000|2000-08-11 04:00:00|1987.5|1987.5|2043.75|2043.75|2056.25|2056.25|1981.25|1981.25|4159800
966225600000|2000-08-14 04:00:00|2056.25|2056.25|2128.125|2128.125|2137.5|2137.5|1996.875|1996.875|4006800
966312000000|2000-08-15 04:00:00|2140.625|2140.625|2137.5|2137.5|2175|2175|2103.125|2103.125|2974200
966398400000|2000-08-16 04:00:00|2153.125|2153.125|2381.25|2381.25|2384.375|2384.375|2150|2150|6523800
966484800000|2000-08-17 04:00:00|2340.625|2340.625|2371.875|2371.875|2381.25|2381.25|2256.25|2256.25|3619000
966571200000|2000-08-18 04:00:00|2381.25|2381.25|2346.875|2346.875|2400|2400|2281.25|2281.25|2311400
966830400000|2000-08-21 04:00:00|2396.875|2396.875|2312.5|2312.5|2425|2425|2275|2275|3941400
966916800000|2000-08-22 04:00:00|2337.5|2337.5|2303.125|2303.125|2381.25|2381.25|2281.25|2281.25|3450800
967003200000|2000-08-23 04:00:00|2468.75|2468.75|2731.25|2731.25|2903.125|2903.125|2440.625|2440.625|36057400
967089600000|2000-08-24 04:00:00|2709.375|2709.375|2771.875|2771.875|2831.25|2831.25|2675|2675|12956400
967176000000|2000-08-25 04:00:00|2750|2750|2746.875|2746.875|2800|2800|2671.875|2671.875|7895800
967435200000|2000-08-28 04:00:00|2712.5|2712.5|2693.75|2693.75|2790.625|2790.625|2675|2675|6209000
967521600000|2000-08-29 04:00:00|2656.25|2656.25|2759.375|2759.375|2787.5|2787.5|2631.25|2631.25|5565000
967608000000|2000-08-30 04:00:00|2750|2750|2893.75|2893.75|2925|2925|2731.25|2731.25|7154800
967694400000|2000-08-31 04:00:00|2900|2900|2993.75|2993.75|3000|3000|2803.125|2803.125|7871400
967780800000|2000-09-01 04:00:00|3000|3000|2946.875|2946.875|3000|3000|2837.5|2837.5|3105800
968126400000|2000-09-05 04:00:00|2943.75|2943.75|2846.875|2846.875|2956.25|2956.25|2843.75|2843.75|3187800
968212800000|2000-09-06 04:00:00|2850|2850|2875|2875|2925|2925|2843.75|2843.75|4134600
968299200000|2000-09-07 04:00:00|2900|2900|2968.75|2968.75|2987.5|2987.5|2850|2850|4376800
968385600000|2000-09-08 04:00:00|2962.5|2962.5|2987.5|2987.5|3031.25|3031.25|2893.75|2893.75|4184600
968644800000|2000-09-11 04:00:00|2975|2975|2928.125|2928.125|2975|2975|2887.5|2887.5|2853000
968731200000|2000-09-12 04:00:00|2928.125|2928.125|2996.875|2996.875|3000|3000|2812.5|2812.5|5392800
968817600000|2000-09-13 04:00:00|2971.875|2971.875|2937.5|2937.5|3093.75|3093.75|2925|2925|4380400
968904000000|2000-09-14 04:00:00|2940.625|2940.625|2837.5|2837.5|2943.75|2943.75|2762.5|2762.5|3231000
968990400000|2000-09-15 04:00:00|2768.75|2768.75|2815.625|2815.625|2875|2875|2750|2750|6180600
969249600000|2000-09-18 04:00:00|2771.875|2771.875|2590.625|2590.625|2800|2800|2543.75|2543.75|5142400
969336000000|2000-09-19 04:00:00|2621.875|2621.875|2903.125|2903.125|2921.875|2921.875|2575|2575|5389800
969422400000|2000-09-20 04:00:00|2890.625|2890.625|2881.25|2881.25|2918.75|2918.75|2775|2775|3333200
969508800000|2000-09-21 04:00:00|2853.125|2853.125|2775|2775|2853.125|2853.125|2721.875|2721.875|2266200
969595200000|2000-09-22 04:00:00|2668.75|2668.75|2625|2625|2781.25|2781.25|2612.5|2612.5|7574000
969854400000|2000-09-25 04:00:00|2631.25|2631.25|2581.25|2581.25|2725|2725|2512.5|2512.5|4851200
969940800000|2000-09-26 04:00:00|2584.375|2584.375|2803.125|2803.125|2900|2900|2531.25|2531.25|5450600
970027200000|2000-09-27 04:00:00|2821.875|2821.875|2787.5|2787.5|2896.875|2896.875|2725|2725|2858200
970113600000|2000-09-28 04:00:00|2793.75|2793.75|2921.875|2921.875|2975|2975|2784.375|2784.375|3392400
970200000000|2000-09-29 04:00:00|2862.5|2862.5|2850|2850|2900|2900|2675|2675|3625600
970459200000|2000-10-02 04:00:00|2853.125|2853.125|2703.125|2703.125|2896.875|2896.875|2662.5|2662.5|2690200
970545600000|2000-10-03 04:00:00|2756.25|2756.25|2590.625|2590.625|2812.5|2812.5|2556.25|2556.25|2946800
970632000000|2000-10-04 04:00:00|2571.875|2571.875|2681.25|2681.25|2743.75|2743.75|2468.75|2468.75|4175200
970718400000|2000-10-05 04:00:00|2706.25|2706.25|2759.375|2759.375|2856.25|2856.25|2693.75|2693.75|3705600
970804800000|2000-10-06 04:00:00|2765.625|2765.625|2693.75|2693.75|2821.875|2821.875|2671.875|2671.875|3605200
971064000000|2000-10-09 04:00:00|2671.875|2671.875|2712.5|2712.5|2759.375|2759.375|2590.625|2590.625|2046200
971150400000|2000-10-10 04:00:00|2706.25|2706.25|2662.5|2662.5|2743.75|2743.75|2537.5|2537.5|4250800
971236800000|2000-10-11 04:00:00|2562.5|2562.5|2365.625|2365.625|2565.625|2565.625|2312.5|2312.5|7122800
971323200000|2000-10-12 04:00:00|2368.75|2368.75|2281.25|2281.25|2475|2475|2225|2225|4392600
971409600000|2000-10-13 04:00:00|2270.3125|2270.3125|2334.375|2334.375|2387.5|2387.5|2250|2250|4735600
971668800000|2000-10-16 04:00:00|2340.625|2340.625|2281.25|2281.25|2453.125|2453.125|2275|2275|4275400
971755200000|2000-10-17 04:00:00|2321.875|2321.875|2218.75|2218.75|2337.5|2337.5|2084.375|2084.375|4269600
971841600000|2000-10-18 04:00:00|2131.25|2131.25|2334.375|2334.375|2393.75|2393.75|2025|2025|5305400
971928000000|2000-10-19 04:00:00|2406.25|2406.25|2625|2625|2712.5|2712.5|2312.5|2312.5|5924200
972014400000|2000-10-20 04:00:00|2681.25|2681.25|2656.25|2656.25|2750|2750|2581.25|2581.25|4025400
972273600000|2000-10-23 04:00:00|2656.25|2656.25|2715.625|2715.625|2837.5|2837.5|2637.5|2637.5|4590000
972360000000|2000-10-24 04:00:00|2753.125|2753.125|2728.125|2728.125|2759.375|2759.375|2675|2675|2421800
972446400000|2000-10-25 04:00:00|2696.875|2696.875|2612.5|2612.5|2793.75|2793.75|2575|2575|2918800
972532800000|2000-10-26 04:00:00|2634.375|2634.375|2721.875|2721.875|2762.5|2762.5|2565.625|2565.625|4304800
972619200000|2000-10-27 04:00:00|2718.75|2718.75|2775|2775|2856.25|2856.25|2712.5|2712.5|4047200
972882000000|2000-10-30 05:00:00|2770.3125|2770.3125|2800|2800|2925|2925|2687.5|2687.5|3065400
972968400000|2000-10-31 05:00:00|2800|2800|3071.875|3071.875|3087.5|3087.5|2800|2800|7487800
973054800000|2000-11-01 05:00:00|3046.875|3046.875|3375|3375|3400|3400|3046.875|3046.875|12507200
973141200000|2000-11-02 05:00:00|3400|3400|3450|3450|3465.625|3465.625|3203.125|3203.125|13682200
973227600000|2000-11-03 05:00:00|3314.0625|3314.0625|3162.5|3162.5|3362.5|3362.5|3040.625|3040.625|10149400
973486800000|2000-11-06 05:00:00|3171.875|3171.875|3193.75|3193.75|3300|3300|3165.625|3165.625|4305200
973573200000|2000-11-07 05:00:00|3190.625|3190.625|3375|3375|3456.25|3456.25|3184.375|3184.375|6537400
973659600000|2000-11-08 05:00:00|3343.75|3343.75|3175|3175|3362.5|3362.5|3175|3175|4819200
973746000000|2000-11-09 05:00:00|3065.625|3065.625|3240.625|3240.625|3243.75|3243.75|3025|3025|7743800
973832400000|2000-11-10 05:00:00|3131.25|3131.25|3043.75|3043.75|3262.5|3262.5|3037.5|3037.5|3569600
974091600000|2000-11-13 05:00:00|2968.75|2968.75|2778.125|2778.125|2996.875|2996.875|2671.875|2671.875|5716200
974178000000|2000-11-14 05:00:00|2809.375|2809.375|2946.875|2946.875|3234.375|3234.375|2809.375|2809.375|6472800
974264400000|2000-11-15 05:00:00|2903.125|2903.125|3046.875|3046.875|3325|3325|2900|2900|5658000
974350800000|2000-11-16 05:00:00|3031.25|3031.25|2928.125|2928.125|3143.75|3143.75|2915.625|2915.625|4317000
974437200000|2000-11-17 05:00:00|2981.25|2981.25|3068.75|3068.75|3193.75|3193.75|2981.25|2981.25|5593800
974696400000|2000-11-20 05:00:00|3015.625|3015.625|2668.75|2668.75|3056.25|3056.25|2662.5|2662.5|8390400
974782800000|2000-11-21 05:00:00|2739.0625|2739.0625|2409.375|2409.375|2787.5|2787.5|2400|2400|7832800
974869200000|2000-11-22 05:00:00|2181.25|2181.25|2193.75|2193.75|2250|2250|2087.5|2087.5|17522600
975042000000|2000-11-24 05:00:00|2228.125|2228.125|2287.5|2287.5|2321.875|2321.875|2175|2175|2679400
975301200000|2000-11-27 05:00:00|2318.75|2318.75|2384.375|2384.375|2437.5|2437.5|2281.25|2281.25|5654400
975387600000|2000-11-28 05:00:00|2362.5|2362.5|2429.6875|2429.6875|2431.25|2431.25|2312.5|2312.5|6800000
975474000000|2000-11-29 05:00:00|2443.75|2443.75|2375|2375|2443.75|2443.75|2181.25|2181.25|4022200
975560400000|2000-11-30 05:00:00|2281.25|2281.25|2278.125|2278.125|2384.375|2384.375|2112.5|2112.5|5971800
975646800000|2000-12-01 05:00:00|2325|2325|2303.125|2303.125|2456.25|2456.25|2125|2125|6444200
975906000000|2000-12-04 05:00:00|2225|2225|2275|2275|2368.75|2368.75|2200|2200|4333800
975992400000|2000-12-05 05:00:00|2559.375|2559.375|2543.75|2543.75|2650|2650|2450|2450|15838200
976078800000|2000-12-06 05:00:00|2509.375|2509.375|2434.375|2434.375|2575|2575|2381.25|2381.25|11904600
976165200000|2000-12-07 05:00:00|2409.375|2409.375|2421.875|2421.875|2503.125|2503.125|2368.75|2368.75|9555800
976251600000|2000-12-08 05:00:00|2556.25|2556.25|2456.25|2456.25|2587.5|2587.5|2290.625|2290.625|83789800
976510800000|2000-12-11 05:00:00|2456.25|2456.25|2628.125|2628.125|2631.25|2631.25|2431.25|2431.25|10532600
976597200000|2000-12-12 05:00:00|2615.625|2615.625|2546.875|2546.875|2815.625|2815.625|2543.75|2543.75|7883000
976683600000|2000-12-13 05:00:00|2606.25|2606.25|2543.75|2543.75|2618.75|2618.75|2490.625|2490.625|6623200
976770000000|2000-12-14 05:00:00|2537.5|2537.5|2456.25|2456.25|2609.375|2609.375|2443.75|2443.75|7687000
976856400000|2000-12-15 05:00:00|2431.25|2431.25|2412.5|2412.5|2450|2450|2218.75|2218.75|10039400
977115600000|2000-12-18 05:00:00|2387.5|2387.5|2300|2300|2443.75|2443.75|2250|2250|4411200
977202000000|2000-12-19 05:00:00|2296.875|2296.875|2131.25|2131.25|2337.5|2337.5|2100|2100|6031000
977288400000|2000-12-20 05:00:00|2070.3125|2070.3125|1918.75|1918.75|2090.625|2090.625|1909.375|1909.375|7809600
977374800000|2000-12-21 05:00:00|1918.75|1918.75|1990.625|1990.625|2184.375|2184.375|1909.375|1909.375|5037000
977461200000|2000-12-22 05:00:00|1975|1975|1762.5|1762.5|2059.375|2059.375|1725|1725|14226000
977806800000|2000-12-26 05:00:00|1740.625|1740.625|1746.875|1746.875|1790.625|1790.625|1662.5|1662.5|8000000
977893200000|2000-12-27 05:00:00|1762.5|1762.5|1896.875|1896.875|1921.094|1921.094|1725|1725|7964000
977979600000|2000-12-28 05:00:00|1856.25|1856.25|2050|2050|2178.125|2178.125|1856.25|1856.25|6797200
978066000000|2000-12-29 05:00:00|2040.625|2040.625|1971.875|1971.875|2112.5|2112.5|1890.625|1890.625|6382200
978411600000|2001-01-02 05:00:00|1931.25|1931.25|1812.5|1812.5|1950|1950|1750|1750|5681800
978498000000|2001-01-03 05:00:00|1815.625|1815.625|1953.125|1953.125|2159.375|2159.375|1771.875|1771.875|10223200
978584400000|2001-01-04 05:00:00|1965.625|1965.625|2021.875|2021.875|2106.25|2106.25|1962.5|1962.5|7462800
978670800000|2001-01-05 05:00:00|2090.625|2090.625|1812.5|1812.5|2090.625|2090.625|1803.125|1803.125|9345200
978930000000|2001-01-08 05:00:00|1825|1825|1646.875|1646.875|1828.125|1828.125|1553.125|1553.125|13857200
979016400000|2001-01-09 05:00:00|1693.75|1693.75|1703.125|1703.125|1781.25|1781.25|1637.5|1637.5|10011600
979102800000|2001-01-10 05:00:00|1706.25|1706.25|1762.5|1762.5|1793.75|1793.75|1650|1650|7343800
979189200000|2001-01-11 05:00:00|1756.25|1756.25|1750|1750|1784.375|1784.375|1690.625|1690.625|8404200
979275600000|2001-01-12 05:00:00|1746.875|1746.875|1703.125|1703.125|1787.5|1787.5|1684.375|1684.375|5076200
979621200000|2001-01-16 05:00:00|1731.25|1731.25|1703.125|1703.125|1762.5|1762.5|1646.875|1646.875|5743000
979707600000|2001-01-17 05:00:00|1734.375|1734.375|1750|1750|1784.375|1784.375|1725|1725|7456200
979794000000|2001-01-18 05:00:00|1759.375|1759.375|1821.875|1821.875|1837.5|1837.5|1712.5|1712.5|7414800
979880400000|2001-01-19 05:00:00|1896.875|1896.875|1800|1800|1912.5|1912.5|1765.625|1765.625|6850600
980139600000|2001-01-22 05:00:00|1818.75|1818.75|1756.25|1756.25|1828.125|1828.125|1712.5|1712.5|6230000
980226000000|2001-01-23 05:00:00|1797.6565|1797.6565|1775|1775|1797.6565|1797.6565|1687.5|1687.5|9439800
980312400000|2001-01-24 05:00:00|1806.25|1806.25|1875|1875|1928.125|1928.125|1762.5|1762.5|10682200
980398800000|2001-01-25 05:00:00|1881.25|1881.25|1925|1925|1959.375|1959.375|1843.75|1843.75|8577400
980485200000|2001-01-26 05:00:00|1921.875|1921.875|1806.25|1806.25|1940.625|1940.625|1796.875|1796.875|8094800
980744400000|2001-01-29 05:00:00|1765.625|1765.625|1800|1800|1843.75|1843.75|1750|1750|7789000
980830800000|2001-01-30 05:00:00|1893.75|1893.75|1890.625|1890.625|2028.125|2028.125|1787.5|1787.5|16951200
980917200000|2001-01-31 05:00:00|1900|1900|1975|1975|2025|2025|1887.5|1887.5|14121600
981003600000|2001-02-01 05:00:00|1962.5|1962.5|1993.75|1993.75|2043.75|2043.75|1946.875|1946.875|4261800
981090000000|2001-02-02 05:00:00|1993.75|1993.75|1993.75|1993.75|2068.75|2068.75|1984.375|1984.375|6709200
981349200000|2001-02-05 05:00:00|1965.625|1965.625|2003.125|2003.125|2040.625|2040.625|1965.625|1965.625|5780800
981435600000|2001-02-06 05:00:00|1996.875|1996.875|2184.375|2184.375|2209.375|2209.375|1993.75|1993.75|7845200
981522000000|2001-02-07 05:00:00|2118.75|2118.75|1925|1925|2118.75|2118.75|1862.5|1862.5|17289200
981608400000|2001-02-08 05:00:00|1940.625|1940.625|1846.875|1846.875|1943.75|1943.75|1831.25|1831.25|10500800
981694800000|2001-02-09 05:00:00|1843.75|1843.75|1703.125|1703.125|1850|1850|1668.75|1668.75|11790400
981954000000|2001-02-12 05:00:00|1712.5|1712.5|1809.375|1809.375|1875|1875|1712.5|1712.5|7385400
982040400000|2001-02-13 05:00:00|1815.625|1815.625|1725|1725|1890.625|1890.625|1725|1725|6150000
982126800000|2001-02-14 05:00:00|1762.5|1762.5|1784.375|1784.375|1787.5|1787.5|1687.5|1687.5|5708400
982213200000|2001-02-15 05:00:00|1809.375|1809.375|1828.125|1828.125|1912.5|1912.5|1800|1800|4272800
982299600000|2001-02-16 05:00:00|1790.625|1790.625|1740.625|1740.625|1818.75|1818.75|1734.375|1734.375|3250600
982645200000|2001-02-20 05:00:00|1775|1775|1634.375|1634.375|1812.5|1812.5|1628.125|1628.125|7347200
982731600000|2001-02-21 05:00:00|1781.25|1781.25|1900|1900|1987.5|1987.5|1775|1775|13245200
982818000000|2001-02-22 05:00:00|1887.5|1887.5|1915.625|1915.625|1971.875|1971.875|1812.5|1812.5|7184000
982904400000|2001-02-23 05:00:00|1887.5|1887.5|1993.75|1993.75|2000|2000|1859.375|1859.375|5604000
983163600000|2001-02-26 05:00:00|2021.875|2021.875|2256.25|2256.25|2268.75|2268.75|2012.5|2012.5|12462000
983250000000|2001-02-27 05:00:00|2187.5|2187.5|2171.875|2171.875|2196.875|2196.875|2031.25|2031.25|10720800
983336400000|2001-02-28 05:00:00|2162.5|2162.5|2056.25|2056.25|2212.5|2212.5|2003.125|2003.125|7190600
983422800000|2001-03-01 05:00:00|2018.75|2018.75|2212.5|2212.5|2240.625|2240.625|1969.5315|1969.5315|6269400
983509200000|2001-03-02 05:00:00|2131.25|2131.25|2068.75|2068.75|2215.625|2215.625|2050|2050|7060200
983768400000|2001-03-05 05:00:00|2093.75|2093.75|2106.25|2106.25|2171.875|2171.875|2043.75|2043.75|2810000
983854800000|2001-03-06 05:00:00|2181.25|2181.25|2140.625|2140.625|2309.375|2309.375|2134.375|2134.375|8352600
983941200000|2001-03-07 05:00:00|2200|2200|2321.875|2321.875|2353.125|2353.125|2193.75|2193.75|10584000
984027600000|2001-03-08 05:00:00|2343.75|2343.75|2221.875|2221.875|2368.75|2368.75|2200|2200|5739000
984114000000|2001-03-09 05:00:00|2190.625|2190.625|2103.125|2103.125|2193.75|2193.75|2025|2025|7310000
984373200000|2001-03-12 05:00:00|2046.875|2046.875|2008.594|2008.594|2212.5|2212.5|2003.125|2003.125|8244000
984459600000|2001-03-13 05:00:00|2065.625|2065.625|2190.625|2190.625|2217.969|2217.969|2025|2025|8782800
984546000000|2001-03-14 05:00:00|2065.625|2065.625|2112.5|2112.5|2203.125|2203.125|2031.25|2031.25|6515200
984632400000|2001-03-15 05:00:00|2168.75|2168.75|1490.625|1490.625|2196.875|2196.875|1437.5|1437.5|88643600
984718800000|2001-03-16 05:00:00|1443.75|1443.75|1518.75|1518.75|1528.125|1528.125|1334.375|1334.375|27765000
984978000000|2001-03-19 05:00:00|1518.75|1518.75|1559.375|1559.375|1575|1575|1425|1425|9413200
985064400000|2001-03-20 05:00:00|1578.125|1578.125|1453.125|1453.125|1600|1600|1450|1450|7948400
985150800000|2001-03-21 05:00:00|1465.625|1465.625|1446.875|1446.875|1521.875|1521.875|1409.375|1409.375|10155000
985237200000|2001-03-22 05:00:00|1465.625|1465.625|1525|1525|1534.375|1534.375|1421.875|1421.875|8613000
985323600000|2001-03-23 05:00:00|1559.375|1559.375|1521.875|1521.875|1631.25|1631.25|1512.5|1512.5|4563800
985582800000|2001-03-26 05:00:00|1581.25|1581.25|1514.844|1514.844|1625|1625|1493.75|1493.75|5322800
985669200000|2001-03-27 05:00:00|1525|1525|1609.375|1609.375|1643.75|1643.75|1500|1500|7837000
985755600000|2001-03-28 05:00:00|1593.75|1593.75|1434.375|1434.375|1596.875|1596.875|1409.375|1409.375|6542200
985842000000|2001-03-29 05:00:00|1400|1400|1400|1400|1500|1500|1371.875|1371.875|6911600
985928400000|2001-03-30 05:00:00|1396.875|1396.875|1387.5|1387.5|1403.125|1403.125|1350|1350|7523600
986184000000|2001-04-02 04:00:00|1390.625|1390.625|1243.75|1243.75|1400|1400|1143.75|1143.75|19680200
986270400000|2001-04-03 04:00:00|1221.875|1221.875|1171.875|1171.875|1234.375|1234.375|1131.25|1131.25|13090400
986356800000|2001-04-04 04:00:00|1171.875|1171.875|1243.75|1243.75|1290.625|1290.625|1168.75|1168.75|13358600
986443200000|2001-04-05 04:00:00|1315.625|1315.625|1480.469|1480.469|1487.5|1487.5|1312.5|1312.5|13469800
986529600000|2001-04-06 04:00:00|1400|1400|1475|1475|1531.25|1531.25|1390.625|1390.625|8190200
986788800000|2001-04-09 04:00:00|1471.5|1471.5|1487|1487|1575|1575|1455|1455|5655400
986875200000|2001-04-10 04:00:00|1512.5|1512.5|1560|1560|1600|1600|1506|1506|7338400
986961600000|2001-04-11 04:00:00|1605|1605|1454|1454|1608|1608|1425|1425|10806000
987048000000|2001-04-12 04:00:00|1448.5|1448.5|1458.5|1458.5|1505|1505|1402|1402|8394000
987393600000|2001-04-16 04:00:00|1457.5|1457.5|1361.5|1361.5|1458|1458|1355|1355|4340600
987480000000|2001-04-17 04:00:00|1351|1351|1426.5|1426.5|1461|1461|1335|1335|6726200
987566400000|2001-04-18 04:00:00|1483|1483|1525.5|1525.5|1575|1575|1430.5|1430.5|11912600
987652800000|2001-04-19 04:00:00|1521.5|1521.5|1586|1586|1587.5|1587.5|1468|1468|5713800
987739200000|2001-04-20 04:00:00|1536|1536|1549.5|1549.5|1579.5|1579.5|1500|1500|6855600
987998400000|2001-04-23 04:00:00|1549|1549|1473|1473|1550|1550|1463.5|1463.5|4455200
988084800000|2001-04-24 04:00:00|1481|1481|1469|1469|1547.5|1547.5|1390.5|1390.5|5894400
988171200000|2001-04-25 04:00:00|1463|1463|1544|1544|1550|1550|1438|1438|2911000
988257600000|2001-04-26 04:00:00|1565|1565|1468.5|1468.5|1647.5|1647.5|1440|1440|5851200
988344000000|2001-04-27 04:00:00|1519.5|1519.5|1522.5|1522.5|1582.5|1582.5|1503.5|1503.5|4093600
988603200000|2001-04-30 04:00:00|1555|1555|1602|1602|1667|1667|1537.5|1537.5|8002600
988689600000|2001-05-01 04:00:00|1586|1586|1606|1606|1637.5|1637.5|1536|1536|5943400
988776000000|2001-05-02 04:00:00|1626|1626|1648.5|1648.5|1675|1675|1617|1617|6761800
988862400000|2001-05-03 04:00:00|1624.25|1624.25|1545|1545|1625|1625|1542|1542|3765600
988948800000|2001-05-04 04:00:00|1525|1525|1737|1737|1737.5|1737.5|1492.5|1492.5|7326200
989208000000|2001-05-07 04:00:00|1718|1718|1650|1650|1753.5|1753.5|1640|1640|7223200
989294400000|2001-05-08 04:00:00|1701|1701|1744.5|1744.5|1750|1750|1662.5|1662.5|7101400
989380800000|2001-05-09 04:00:00|1718|1718|1702|1702|1718|1718|1646|1646|8779600
989467200000|2001-05-10 04:00:00|1714|1714|1701.5|1701.5|1762.5|1762.5|1697.5|1697.5|6811200
989553600000|2001-05-11 04:00:00|1704.5|1704.5|1676|1676|1742.5|1742.5|1661|1661|3422200
989812800000|2001-05-14 04:00:00|1672.5|1672.5|1665.5|1665.5|1674.5|1674.5|1641.5|1641.5|2598400
989899200000|2001-05-15 04:00:00|1665.5|1665.5|1647|1647|1712.5|1712.5|1614|1614|4336400
989985600000|2001-05-16 04:00:00|1612|1612|1730.5|1730.5|1747.5|1747.5|1612|1612|5286400
990072000000|2001-05-17 04:00:00|1734|1734|1761.5|1761.5|1794.5|1794.5|1687.5|1687.5|4053600
990158400000|2001-05-18 04:00:00|1652.5|1652.5|1611|1611|1660.5|1660.5|1563|1563|7645400
990417600000|2001-05-21 04:00:00|1635|1635|1581|1581|1647.5|1647.5|1532.5|1532.5|10007400
990504000000|2001-05-22 04:00:00|1609.5|1609.5|1557.5|1557.5|1615|1615|1519.5|1519.5|12796600
990590400000|2001-05-23 04:00:00|1694.5|1694.5|1667.5|1667.5|1725|1725|1644.95|1644.95|15601800
990676800000|2001-05-24 04:00:00|1650|1650|1766.5|1766.5|1772.5|1772.5|1625|1625|6960200
990763200000|2001-05-25 04:00:00|1767.5|1767.5|1788|1788|1822|1822|1722.5|1722.5|7000800
991108800000|2001-05-29 04:00:00|1776|1776|1620.5|1620.5|1780|1780|1592.5|1592.5|7365000
991195200000|2001-05-30 04:00:00|1585.5|1585.5|1518|1518|1615|1615|1500|1500|6140200
991281600000|2001-05-31 04:00:00|1530|1530|1603|1603|1645|1645|1527.45|1527.45|4420400
991368000000|2001-06-01 04:00:00|1630.5|1630.5|1619.5|1619.5|1650|1650|1525|1525|3888800
991627200000|2001-06-04 04:00:00|1625.5|1625.5|1593.5|1593.5|1675|1675|1551.5|1551.5|2460000
991713600000|2001-06-05 04:00:00|1598.5|1598.5|1680.5|1680.5|1692.5|1692.5|1598|1598|3867000
991800000000|2001-06-06 04:00:00|1689|1689|1724|1724|1757.5|1757.5|1632.5|1632.5|4799400
991886400000|2001-06-07 04:00:00|1714.5|1714.5|1781|1781|1781.5|1781.5|1679|1679|4968400
991972800000|2001-06-08 04:00:00|1770.5|1770.5|1779.5|1779.5|1871|1871|1765|1765|7189200
992232000000|2001-06-11 04:00:00|1765|1765|1797|1797|1850|1850|1750|1750|6977200
992318400000|2001-06-12 04:00:00|1751|1751|1837.5|1837.5|1842.5|1842.5|1745|1745|6730400
992404800000|2001-06-13 04:00:00|1845|1845|1836.5|1836.5|1870|1870|1819.45|1819.45|5956000
992491200000|2001-06-14 04:00:00|1800|1800|1747|1747|1824|1824|1730.5|1730.5|6068000
992577600000|2001-06-15 04:00:00|1720|1720|1789.5|1789.5|1837.5|1837.5|1702.5|1702.5|6098000
992836800000|2001-06-18 04:00:00|1802.5|1802.5|1767|1767|1811.5|1811.5|1747.5|1747.5|3117800
992923200000|2001-06-19 04:00:00|1790.5|1790.5|1781|1781|1835.05|1835.05|1740.5|1740.5|9535600
993009600000|2001-06-20 04:00:00|1749.5|1749.5|1892.5|1892.5|1920|1920|1749.5|1749.5|8728000
993096000000|2001-06-21 04:00:00|1887.5|1887.5|1974|1974|1976.5|1976.5|1866|1866|5595600
993182400000|2001-06-22 04:00:00|1944.5|1944.5|1784|1784|1944.5|1944.5|1775.5|1775.5|5432000
993441600000|2001-06-25 04:00:00|1824.5|1824.5|1793.5|1793.5|1865.35|1865.35|1750|1750|5517200
993528000000|2001-06-26 04:00:00|1780|1780|1807.5|1807.5|1842.5|1842.5|1727.5|1727.5|7080200
993614400000|2001-06-27 04:00:00|1787.5|1787.5|1833.5|1833.5|1854.5|1854.5|1784|1784|3820800
993700800000|2001-06-28 04:00:00|1851.5|1851.5|1916.5|1916.5|1972|1972|1830|1830|9531800
993787200000|2001-06-29 04:00:00|1911.5|1911.5|1999.5|1999.5|2037.5|2037.5|1856|1856|4767800
994046400000|2001-07-02 04:00:00|1940.5|1940.5|1941.5|1941.5|1957.5|1957.5|1890|1890|3538000
994132800000|2001-07-03 04:00:00|1923|1923|1863|1863|1935|1935|1830|1830|2491000
994305600000|2001-07-05 04:00:00|1857.5|1857.5|1848|1848|1912.5|1912.5|1845|1845|4009800
994392000000|2001-07-06 04:00:00|1842.5|1842.5|1744.5|1744.5|1843.5|1843.5|1744|1744|4744800
994651200000|2001-07-09 04:00:00|1777|1777|1799.5|1799.5|1844|1844|1725|1725|3497400
994737600000|2001-07-10 04:00:00|1809|1809|1759|1759|1868.5|1868.5|1747.5|1747.5|2584000
994824000000|2001-07-11 04:00:00|1765.5|1765.5|1800.5|1800.5|1824.5|1824.5|1724.5|1724.5|4021000
994910400000|2001-07-12 04:00:00|1847.5|1847.5|1899.5|1899.5|1932.5|1932.5|1835.5|1835.5|4254200
994996800000|2001-07-13 04:00:00|1879|1879|1867|1867|1893|1893|1811.5|1811.5|6921000
995256000000|2001-07-16 04:00:00|1862.5|1862.5|1742.5|1742.5|1884.5|1884.5|1723.5|1723.5|7271200
995342400000|2001-07-17 04:00:00|1723.5|1723.5|1737|1737|1797.5|1797.5|1691.5|1691.5|5981400
995428800000|2001-07-18 04:00:00|1738|1738|1662|1662|1755.5|1755.5|1657|1657|5298000
995515200000|2001-07-19 04:00:00|1721.5|1721.5|1655|1655|1750|1750|1600|1600|5673400
995601600000|2001-07-20 04:00:00|1670|1670|1659|1659|1710|1710|1619.5|1619.5|3377200
995860800000|2001-07-23 04:00:00|1659.5|1659.5|1606|1606|1712|1712|1550|1550|3213600
995947200000|2001-07-24 04:00:00|1615|1615|1609|1609|1669.5|1669.5|1555|1555|3420000
996033600000|2001-07-25 04:00:00|1615.5|1615.5|1653.5|1653.5|1685.3|1685.3|1600|1600|3132200
996120000000|2001-07-26 04:00:00|1658|1658|1700|1700|1707|1707|1600|1600|2654400
996206400000|2001-07-27 04:00:00|1709.5|1709.5|1664|1664|1710|1710|1647.5|1647.5|3845800
996465600000|2001-07-30 04:00:00|1680.5|1680.5|1705.5|1705.5|1770|1770|1671.5|1671.5|3843200
996552000000|2001-07-31 04:00:00|1714.5|1714.5|1719|1719|1759.5|1759.5|1700.5|1700.5|2949600
996638400000|2001-08-01 04:00:00|1725|1725|1713.5|1713.5|1726|1726|1672.2|1672.2|3314000
996724800000|2001-08-02 04:00:00|1718|1718|1636|1636|1746.5|1746.5|1605.15|1605.15|4457800
996811200000|2001-08-03 04:00:00|1657|1657|1623.5|1623.5|1657.5|1657.5|1592.5|1592.5|2023200
997070400000|2001-08-06 04:00:00|1621|1621|1572|1572|1630|1630|1557.5|1557.5|3446800
997156800000|2001-08-07 04:00:00|1574.5|1574.5|1585|1585|1639|1639|1561|1561|2852600
997243200000|2001-08-08 04:00:00|1575|1575|1564|1564|1673.5|1673.5|1562.5|1562.5|4107400
997329600000|2001-08-09 04:00:00|1569.5|1569.5|1579.5|1579.5|1620|1620|1552|1552|2217400
997416000000|2001-08-10 04:00:00|1565|1565|1530|1530|1600|1600|1511|1511|4318800
997675200000|2001-08-13 04:00:00|1581.5|1581.5|1533|1533|1581.5|1581.5|1451.5|1451.5|7355000
997761600000|2001-08-14 04:00:00|1554|1554|1485|1485|1576|1576|1483|1483|5152200
997848000000|2001-08-15 04:00:00|1481.5|1481.5|1454|1454|1518|1518|1450|1450|8684200
997934400000|2001-08-16 04:00:00|1449|1449|1536|1536|1540|1540|1427|1427|4570200
998020800000|2001-08-17 04:00:00|1496|1496|1504.5|1504.5|1563|1563|1496|1496|3200600
998280000000|2001-08-20 04:00:00|1512|1512|1560|1560|1566|1566|1484.5|1484.5|2357000
998366400000|2001-08-21 04:00:00|1542|1542|1472.5|1472.5|1600.5|1600.5|1461.5|1461.5|6453000
998452800000|2001-08-22 04:00:00|1645.495|1645.495|1802|1802|1812.5|1812.5|1637.5|1637.5|24365000
998539200000|2001-08-23 04:00:00|1807.5|1807.5|1786|1786|1848|1848|1774.95|1774.95|10343800
998625600000|2001-08-24 04:00:00|1812.5|1812.5|1952|1952|1953|1953|1793.5|1793.5|9775600
998884800000|2001-08-27 04:00:00|1927.5|1927.5|1904|1904|1950.5|1950.5|1858|1858|8519600
998971200000|2001-08-28 04:00:00|1911.5|1911.5|1863|1863|1958.5|1958.5|1828|1828|5238000
999057600000|2001-08-29 04:00:00|1862.5|1862.5|1825|1825|1878|1878|1800.65|1800.65|6074400
999144000000|2001-08-30 04:00:00|1816|1816|1827|1827|1869.5|1869.5|1763.55|1763.55|4077600
999230400000|2001-08-31 04:00:00|1812.5|1812.5|1889|1889|1922.5|1922.5|1812|1812|5118200
999576000000|2001-09-04 04:00:00|1889|1889|1839.5|1839.5|1952.5|1952.5|1837.5|1837.5|4922800
999662400000|2001-09-05 04:00:00|1854|1854|1812|1812|1873.5|1873.5|1749|1749|5529200
999748800000|2001-09-06 04:00:00|1772|1772|1777.5|1777.5|1850|1850|1771|1771|4208200
999835200000|2001-09-07 04:00:00|1753|1753|1757|1757|1840.5|1840.5|1734.5|1734.5|4886400
1000094400000|2001-09-10 04:00:00|1751.5|1751.5|1817|1817|1850|1850|1731.5|1731.5|3913000
1000699200000|2001-09-17 04:00:00|1712|1712|1708|1708|1747.5|1747.5|1638|1638|4972800
1000785600000|2001-09-18 04:00:00|1711.5|1711.5|1630|1630|1742|1742|1623|1623|4300800
1000872000000|2001-09-19 04:00:00|1630.5|1630.5|1628.5|1628.5|1676.5|1676.5|1549|1549|5277000
1000958400000|2001-09-20 04:00:00|1592|1592|1604|1604|1680|1680|1553.5|1553.5|4048000
1001044800000|2001-09-21 04:00:00|1473|1473|1598|1598|1695.5|1695.5|1471|1471|11955800
1001304000000|2001-09-24 04:00:00|1630|1630|1619.5|1619.5|1707.5|1707.5|1530|1530|9022600
1001390400000|2001-09-25 04:00:00|1605|1605|1551.5|1551.5|1640.55|1640.55|1507.5|1507.5|6032600
1001476800000|2001-09-26 04:00:00|1568|1568|1600.5|1600.5|1643|1643|1549|1549|5323400
1001563200000|2001-09-27 04:00:00|1614.5|1614.5|1790|1790|1799.5|1799.5|1603|1603|6694600
1001649600000|2001-09-28 04:00:00|1783.5|1783.5|1790|1790|1868.5|1868.5|1732.5|1732.5|6578000
1001908800000|2001-10-01 04:00:00|1770|1770|1819.5|1819.5|1852|1852|1680|1680|5297400
1001995200000|2001-10-02 04:00:00|1812.5|1812.5|1772.5|1772.5|1844|1844|1753.5|1753.5|7913600
1002081600000|2001-10-03 04:00:00|1755.5|1755.5|1746.5|1746.5|1790|1790|1725.5|1725.5|10180600
1002168000000|2001-10-04 04:00:00|1769.5|1769.5|1750|1750|1769.5|1769.5|1712.5|1712.5|8978600
1002254400000|2001-10-05 04:00:00|1746.5|1746.5|1787|1787|1820|1820|1722.5|1722.5|3913600
1002513600000|2001-10-08 04:00:00|1772.5|1772.5|1824|1824|1836.5|1836.5|1750.5|1750.5|3560200
1002600000000|2001-10-09 04:00:00|1825.5|1825.5|1817.5|1817.5|1842|1842|1768|1768|4680000
1002686400000|2001-10-10 04:00:00|1815|1815|1811|1811|1854|1854|1797.5|1797.5|10596200
1002772800000|2001-10-11 04:00:00|1822.5|1822.5|1752.5|1752.5|1871.65|1871.65|1721|1721|9656000
1002859200000|2001-10-12 04:00:00|1745|1745|1753|1753|1772.5|1772.5|1725|1725|10703200
1003118400000|2001-10-15 04:00:00|1759.5|1759.5|1761|1761|1767|1767|1702.5|1702.5|7830800
1003204800000|2001-10-16 04:00:00|1805.5|1805.5|1871|1871|1879.5|1879.5|1804.5|1804.5|8935000
1003291200000|2001-10-17 04:00:00|1901|1901|1833|1833|1908.05|1908.05|1831.5|1831.5|8343600
1003377600000|2001-10-18 04:00:00|1840|1840|1863|1863|1890|1890|1827.5|1827.5|3910200
1003464000000|2001-10-19 04:00:00|1854|1854|1922|1922|1924|1924|1839.5|1839.5|3283600
1003723200000|2001-10-22 04:00:00|1914.5|1914.5|1985|1985|2004.5|2004.5|1880|1880|8290200
1003809600000|2001-10-23 04:00:00|1992|1992|2066.5|2066.5|2110|2110|1987.45|1987.45|17479200
1003896000000|2001-10-24 04:00:00|2066|2066|2091|2091|2125.5|2125.5|2022.5|2022.5|9502600
1003982400000|2001-10-25 04:00:00|2068.5|2068.5|2148.5|2148.5|2172.5|2172.5|2004|2004|8548600
1004068800000|2001-10-26 04:00:00|2145|2145|2050.5|2050.5|2186.5|2186.5|2037.5|2037.5|10400000
1004331600000|2001-10-29 05:00:00|2032|2032|1981|1981|2032|2032|1975.5|1975.5|7014600
1004418000000|2001-10-30 05:00:00|1957.75|1957.75|1973.5|1973.5|2025|2025|1924|1924|6672400
1004504400000|2001-10-31 05:00:00|1989.5|1989.5|2011|2011|2069.495|2069.495|1958|1958|6105200
1004590800000|2001-11-01 05:00:00|2022.5|2022.5|2112.5|2112.5|2121.5|2121.5|1977.5|1977.5|7958400
1004677200000|2001-11-02 05:00:00|2090|2090|2132.5|2132.5|2222.5|2222.5|2078|2078|13387000
1004936400000|2001-11-05 05:00:00|2165.5|2165.5|2111.5|2111.5|2208.5|2208.5|2100|2100|6796600
1005022800000|2001-11-06 05:00:00|2095|2095|2187.5|2187.5|2214|2214|2071.5|2071.5|9947400
1005109200000|2001-11-07 05:00:00|2190.5|2190.5|2217.5|2217.5|2283|2283|2183|2183|11276400
1005195600000|2001-11-08 05:00:00|2237|2237|2146|2146|2352.5|2352.5|2137.5|2137.5|13341400
1005282000000|2001-11-09 05:00:00|2154|2154|2116|2116|2184.5|2184.5|2089|2089|8635400
1005541200000|2001-11-12 05:00:00|2118|2118|2109.5|2109.5|2133.5|2133.5|2010|2010|5921400
1005627600000|2001-11-13 05:00:00|2147|2147|2107.5|2107.5|2188|2188|2070.5|2070.5|5583800
1005714000000|2001-11-14 05:00:00|2140.5|2140.5|2085.5|2085.5|2172.5|2172.5|2035.5|2035.5|5362600
1005800400000|2001-11-15 05:00:00|2088.5|2088.5|2091|2091|2161|2161|2077.5|2077.5|5606000
1005886800000|2001-11-16 05:00:00|2097.5|2097.5|1998.5|1998.5|2111.5|2111.5|1973.5|1973.5|12766200
1006146000000|2001-11-19 05:00:00|2013.5|2013.5|2036.5|2036.5|2045|2045|1985|1985|7208200
1006232400000|2001-11-20 05:00:00|2035.5|2035.5|1989.5|1989.5|2080.5|2080.5|1984|1984|4399000
1006318800000|2001-11-21 05:00:00|2010|2010|2034.5|2034.5|2064.5|2064.5|2001.95|2001.95|3492200
1006491600000|2001-11-23 05:00:00|2029.5|2029.5|2045.5|2045.5|2072.5|2072.5|2014|2014|1413400
1006750800000|2001-11-26 05:00:00|2058.5|2058.5|2024|2024|2065|2065|1945|1945|8331600
1006837200000|2001-11-27 05:00:00|2013|2013|1995|1995|2043|2043|1972.5|1972.5|7079800
1006923600000|2001-11-28 05:00:00|1982.5|1982.5|2008.5|2008.5|2099|2099|1967|1967|6936000
1007010000000|2001-11-29 05:00:00|2032.5|2032.5|2121.5|2121.5|2145|2145|2032.5|2032.5|7974000
1007096400000|2001-11-30 05:00:00|2113.5|2113.5|2195|2195|2207.5|2207.5|2110.5|2110.5|7718600
1007355600000|2001-12-03 05:00:00|2184.5|2184.5|2166|2166|2211|2211|2157.5|2157.5|5523200
1007442000000|2001-12-04 05:00:00|2153.5|2153.5|2186.5|2186.5|2210|2210|2152.5|2152.5|4934000
1007528400000|2001-12-05 05:00:00|2203|2203|2244|2244|2292.5|2292.5|2200|2200|8697200
1007614800000|2001-12-06 05:00:00|2153|2153|2202.5|2202.5|2225|2225|2152.5|2152.5|5022800
1007701200000|2001-12-07 05:00:00|2194.5|2194.5|2145|2145|2195|2195|2120|2120|5830800
1007960400000|2001-12-10 05:00:00|2143|2143|2128.5|2128.5|2161|2161|2120|2120|4993000
1008046800000|2001-12-11 05:00:00|2146|2146|2178|2178|2214|2214|2136.5|2136.5|7029200
1008133200000|2001-12-12 05:00:00|2161.5|2161.5|2176|2176|2183.5|2183.5|2134|2134|4575200
1008219600000|2001-12-13 05:00:00|2161|2161|2132|2132|2161.5|2161.5|2124|2124|5962800
1008306000000|2001-12-14 05:00:00|2124|2124|2048|2048|2135|2135|2040.5|2040.5|8870600
1008565200000|2001-12-17 05:00:00|2054.5|2054.5|2110.5|2110.5|2146|2146|2054|2054|6624800
1008651600000|2001-12-18 05:00:00|2120.5|2120.5|2180|2180|2188.5|2188.5|2114.5|2114.5|3942800
1008738000000|2001-12-19 05:00:00|2139.5|2139.5|2233|2233|2250|2250|2137.5|2137.5|6014400
1008824400000|2001-12-20 05:00:00|2237|2237|2127.5|2127.5|2247|2247|2122.5|2122.5|3866600
1008910800000|2001-12-21 05:00:00|2190.5|2190.5|2149|2149|2195.5|2195.5|2082.5|2082.5|7875600
1009170000000|2001-12-24 05:00:00|2144|2144|2112.45|2112.45|2152|2152|2081.5|2081.5|1328000
1009342800000|2001-12-26 05:00:00|2128|2128|2148.5|2148.5|2174|2174|2125|2125|2790200
1009429200000|2001-12-27 05:00:00|2141|2141|2121.5|2121.5|2153.5|2153.5|2089.5|2089.5|3249200
1009515600000|2001-12-28 05:00:00|2127|2127|2153.5|2153.5|2175|2175|2126.5|2126.5|2516200
1009774800000|2001-12-31 05:00:00|2151|2151|2139|2139|2206.85|2206.85|2130|2130|3627400
1009947600000|2002-01-02 05:00:00|2140.5|2140.5|2077|2077|2149.5|2149.5|2017.5|2017.5|5686400
1010034000000|2002-01-03 05:00:00|2065|2065|2050.5|2050.5|2120|2120|2023.5|2023.5|7394200
1010120400000|2002-01-04 05:00:00|2057|2057|2023|2023|2086|2086|2002.5|2002.5|8937800
1010379600000|2002-01-07 05:00:00|2030.5|2030.5|1997.5|1997.5|2094.5|2094.5|1992.5|1992.5|7350000
1010466000000|2002-01-08 05:00:00|2006.5|2006.5|2075.5|2075.5|2087|2087|2006.5|2006.5|5274200
1010552400000|2002-01-09 05:00:00|2070.5|2070.5|2001|2001|2111.95|2111.95|1976|1976|11651400
1010638800000|2002-01-10 05:00:00|1993.5|1993.5|1865.5|1865.5|2010|2010|1847.5|1847.5|13337400
1010725200000|2002-01-11 05:00:00|1915|1915|1958|1958|1980|1980|1905|1905|12462200
1010984400000|2002-01-14 05:00:00|1948|1948|1951|1951|1980.5|1980.5|1903.5|1903.5|5785600
1011070800000|2002-01-15 05:00:00|1985.5|1985.5|1955|1955|2009|2009|1933.5|1933.5|5847600
1011157200000|2002-01-16 05:00:00|1952.5|1952.5|1940|1940|2000|2000|1910|1910|5747000
1011243600000|2002-01-17 05:00:00|1965|1965|1980.5|1980.5|2000|2000|1946.5|1946.5|4172200
1011330000000|2002-01-18 05:00:00|1930.5|1930.5|1944|1944|1988|1988|1920|1920|6175400
1011675600000|2002-01-22 05:00:00|1973|1973|1902.5|1902.5|1975|1975|1890|1890|3669200
1011762000000|2002-01-23 05:00:00|1918|1918|1999.5|1999.5|2012|2012|1898.45|1898.45|6163200
1011848400000|2002-01-24 05:00:00|1990|1990|1988.5|1988.5|2025|2025|1949|1949|3170200
1011934800000|2002-01-25 05:00:00|1972.5|1972.5|1973|1973|2003.5|2003.5|1902|1902|5931200
1012194000000|2002-01-28 05:00:00|1981.5|1981.5|1969|1969|1985.5|1985.5|1922.5|1922.5|5103600
1012280400000|2002-01-29 05:00:00|1968|1968|1963.5|1963.5|2025|2025|1949.5|1949.5|6251000
1012366800000|2002-01-30 05:00:00|1985|1985|1970.5|1970.5|1994.5|1994.5|1865|1865|6979000
1012453200000|2002-01-31 05:00:00|1960.5|1960.5|1962.5|1962.5|1972.5|1972.5|1877.5|1877.5|8668400
1012539600000|2002-02-01 05:00:00|1950|1950|1902.5|1902.5|1955|1955|1897.5|1897.5|6303000
1012798800000|2002-02-04 05:00:00|1907|1907|1821.5|1821.5|1927.5|1927.5|1779|1779|5021600
1012885200000|2002-02-05 05:00:00|1830|1830|1851.5|1851.5|1953|1953|1829.5|1829.5|6382200
1012971600000|2002-02-06 05:00:00|1891|1891|1792.5|1792.5|1905|1905|1767.5|1767.5|6058000
1013058000000|2002-02-07 05:00:00|1788|1788|1730.5|1730.5|1833.5|1833.5|1726|1726|6522400
1013144400000|2002-02-08 05:00:00|1751|1751|1856|1856|1864|1864|1740|1740|6358600
1013403600000|2002-02-11 05:00:00|1842|1842|1836.5|1836.5|1882.5|1882.5|1816|1816|5422800
1013490000000|2002-02-12 05:00:00|1808|1808|1861.5|1861.5|1912.5|1912.5|1789|1789|3815000
1013576400000|2002-02-13 05:00:00|1863|1863|1848|1848|1880.5|1880.5|1828|1828|5836800
1013662800000|2002-02-14 05:00:00|1932.5|1932.5|1882.5|1882.5|1965|1965|1876|1876|14269600
1013749200000|2002-02-15 05:00:00|1883|1883|1824.5|1824.5|1891.5|1891.5|1819.5|1819.5|5323000
1014094800000|2002-02-19 05:00:00|1814|1814|1854|1854|1880|1880|1807.5|1807.5|9056000
1014181200000|2002-02-20 05:00:00|1870.5|1870.5|1906|1906|1939.5|1939.5|1861.5|1861.5|10088000
1014267600000|2002-02-21 05:00:00|1919.5|1919.5|1930|1930|1981.5|1981.5|1894|1894|7776800
1014354000000|2002-02-22 05:00:00|1928|1928|1975|1975|2000|2000|1895|1895|6779200
1014613200000|2002-02-25 05:00:00|1976|1976|1962|1962|1986|1986|1896.5|1896.5|5833200
1014699600000|2002-02-26 05:00:00|1963|1963|1938.5|1938.5|1966|1966|1891.5|1891.5|3741000
1014786000000|2002-02-27 05:00:00|1956.5|1956.5|1869.5|1869.5|1958|1958|1837.5|1837.5|5211000
1014872400000|2002-02-28 05:00:00|1873.5|1873.5|1894.5|1894.5|1925|1925|1860|1860|5373200
1014958800000|2002-03-01 05:00:00|1894.5|1894.5|1972.5|1972.5|1975|1975|1877.5|1877.5|3723200
1015218000000|2002-03-04 05:00:00|1982.5|1982.5|2058.5|2058.5|2073.5|2073.5|1952.5|1952.5|5581800
1015304400000|2002-03-05 05:00:00|2033|2033|2061.5|2061.5|2090.5|2090.5|2020.5|2020.5|4649800
1015390800000|2002-03-06 05:00:00|2072|2072|2044|2044|2072.5|2072.5|2000|2000|5042600
1015477200000|2002-03-07 05:00:00|2045|2045|1888|1888|2058.5|2058.5|1861.5|1861.5|12916400
1015563600000|2002-03-08 05:00:00|1937|1937|1844.5|1844.5|1937|1937|1792|1792|11502400
1015822800000|2002-03-11 05:00:00|1820|1820|1919.5|1919.5|1950|1950|1819.5|1819.5|7897600
1015909200000|2002-03-12 05:00:00|1896|1896|1898.5|1898.5|1947|1947|1870.5|1870.5|4826000
1015995600000|2002-03-13 05:00:00|1889|1889|1935.5|1935.5|1949.5|1949.5|1882|1882|3826600
1016082000000|2002-03-14 05:00:00|1930.5|1930.5|1906.5|1906.5|1966.5|1966.5|1903|1903|3890000
1016168400000|2002-03-15 05:00:00|1937|1937|1906.5|1906.5|1945|1945|1887.5|1887.5|4018200
1016427600000|2002-03-18 05:00:00|1920.5|1920.5|1938|1938|1973|1973|1920|1920|2707800
1016514000000|2002-03-19 05:00:00|1942|1942|1966.5|1966.5|1994|1994|1941.5|1941.5|3127200
1016600400000|2002-03-20 05:00:00|1950|1950|1864|1864|1966|1966|1864|1864|3968200
1016686800000|2002-03-21 05:00:00|1883|1883|1865|1865|1905.5|1905.5|1850.5|1850.5|4868000
1016773200000|2002-03-22 05:00:00|1874.5|1874.5|1881.5|1881.5|1910|1910|1830|1830|2388200
1017032400000|2002-03-25 05:00:00|1872.5|1872.5|1852.5|1852.5|1911|1911|1851.5|1851.5|3328400
1017118800000|2002-03-26 05:00:00|1835|1835|1871|1871|1929|1929|1835|1835|3098400
1017205200000|2002-03-27 05:00:00|1872.5|1872.5|1907|1907|1919.5|1919.5|1851.5|1851.5|2516200
1017291600000|2002-03-28 05:00:00|1913|1913|1918|1918|1954|1954|1912.5|1912.5|3063600
1017637200000|2002-04-01 05:00:00|1906.5|1906.5|1926|1926|1930|1930|1856.7|1856.7|3463800
1017723600000|2002-04-02 05:00:00|1900.5|1900.5|1819.5|1819.5|1901|1901|1810|1810|6001000
1017810000000|2002-04-03 05:00:00|1828.5|1828.5|1872|1872|1889.5|1889.5|1827.5|1827.5|7273800
1017896400000|2002-04-04 05:00:00|1872.5|1872.5|1898.5|1898.5|1911.5|1911.5|1841.6|1841.6|5607200
1017982800000|2002-04-05 05:00:00|1906|1906|1865|1865|1922.5|1922.5|1864.5|1864.5|4105200
1018238400000|2002-04-08 04:00:00|1904|1904|2003.5|2003.5|2039|2039|1903.5|1903.5|10754000
1018324800000|2002-04-09 04:00:00|1963|1963|1960|1960|2003.45|2003.45|1960|1960|4794800
1018411200000|2002-04-10 04:00:00|1970.5|1970.5|1975.5|1975.5|1987|1987|1926|1926|6185600
1018497600000|2002-04-11 04:00:00|1973.5|1973.5|1950|1950|1998.5|1998.5|1948|1948|3299800
1018584000000|2002-04-12 04:00:00|1958|1958|2012|2012|2025|2025|1955|1955|3572000
1018843200000|2002-04-15 04:00:00|2012|2012|1979.5|1979.5|2022.5|2022.5|1950.5|1950.5|3321800
1018929600000|2002-04-16 04:00:00|1990|1990|1999.5|1999.5|2056|2056|1982.5|1982.5|3676000
1019016000000|2002-04-17 04:00:00|2008|2008|1986.5|1986.5|2010|2010|1957.5|1957.5|3299000
1019102400000|2002-04-18 04:00:00|1975|1975|1995|1995|2016.5|2016.5|1975|1975|3864400
1019188800000|2002-04-19 04:00:00|2009|2009|1995.5|1995.5|2019.5|2019.5|1979.5|1979.5|3758200
1019448000000|2002-04-22 04:00:00|1975|1975|1989|1989|2030.5|2030.5|1973|1973|4270400
1019534400000|2002-04-23 04:00:00|1990|1990|1954|1954|1997.5|1997.5|1914|1914|6852800
1019620800000|2002-04-24 04:00:00|1960|1960|1883|1883|1970.5|1970.5|1883|1883|5563000
1019707200000|2002-04-25 04:00:00|1889|1889|1946|1946|1963|1963|1852.5|1852.5|5388400
1019793600000|2002-04-26 04:00:00|1969|1969|1907.5|1907.5|1969.5|1969.5|1861|1861|4125600
1020052800000|2002-04-29 04:00:00|1895|1895|1869.5|1869.5|1912|1912|1843|1843|5266400
1020139200000|2002-04-30 04:00:00|1868|1868|1959|1959|1970|1970|1850|1850|4256800
1020225600000|2002-05-01 04:00:00|1950.5|1950.5|1950|1950|1965|1965|1880|1880|3577000
1020312000000|2002-05-02 04:00:00|1918|1918|1908|1908|1975|1975|1903.5|1903.5|3757600
1020398400000|2002-05-03 04:00:00|1909|1909|1876|1876|1920|1920|1854|1854|3906400
1020657600000|2002-05-06 04:00:00|1872.5|1872.5|1856.5|1856.5|1893.5|1893.5|1842.5|1842.5|4661200
1020744000000|2002-05-07 04:00:00|1862.5|1862.5|1857.5|1857.5|1899|1899|1856.5|1856.5|3809200
1020830400000|2002-05-08 04:00:00|1894|1894|2049.5|2049.5|2050|2050|1870.5|1870.5|5448200
1020916800000|2002-05-09 04:00:00|2017.5|2017.5|1986|1986|2035.4|2035.4|1981|1981|4615800
1021003200000|2002-05-10 04:00:00|2023|2023|1957.5|1957.5|2065.5|2065.5|1952.5|1952.5|7824000
1021262400000|2002-05-13 04:00:00|1986.5|1986.5|2065|2065|2078.5|2078.5|1979.5|1979.5|5859600
1021348800000|2002-05-14 04:00:00|2098|2098|2165|2165|2177.5|2177.5|2090.5|2090.5|7052400
1021435200000|2002-05-15 04:00:00|2159.5|2159.5|2174.5|2174.5|2245|2245|2145|2145|7467400
1021521600000|2002-05-16 04:00:00|2197|2197|2161|2161|2237.5|2237.5|2109.5|2109.5|13231400
1021608000000|2002-05-17 04:00:00|2180.5|2180.5|2171.5|2171.5|2192.5|2192.5|2106.5|2106.5|5039000
1021867200000|2002-05-20 04:00:00|2140|2140|2149|2149|2158|2158|2100|2100|4246800
1021953600000|2002-05-21 04:00:00|2161|2161|2099.5|2099.5|2180.5|2180.5|2084|2084|3977000
1022040000000|2002-05-22 04:00:00|2075.5|2075.5|2123|2123|2128.5|2128.5|2030.5|2030.5|4493800
1022126400000|2002-05-23 04:00:00|2127|2127|2127|2127|2145|2145|2070|2070|5302400
1022212800000|2002-05-24 04:00:00|2118|2118|2111|2111|2125|2125|2070.5|2070.5|2903400
1022558400000|2002-05-28 04:00:00|2122.5|2122.5|2074|2074|2149|2149|2044|2044|4094200
1022644800000|2002-05-29 04:00:00|2080|2080|2146|2146|2175|2175|2066|2066|5636600
1022731200000|2002-05-30 04:00:00|2130|2130|2224|2224|2246|2246|2128|2128|9360200
1022817600000|2002-05-31 04:00:00|2250|2250|2186.5|2186.5|2270|2270|2171|2171|10103600
1023076800000|2002-06-03 04:00:00|2175.5|2175.5|2130|2130|2217.5|2217.5|2125|2125|5451400
1023163200000|2002-06-04 04:00:00|2157|2157|2150|2150|2204.5|2204.5|2119|2119|8035000
1023249600000|2002-06-05 04:00:00|2159|2159|2221.5|2221.5|2221.5|2221.5|2123|2123|6722400
1023336000000|2002-06-06 04:00:00|2223.5|2223.5|2191.5|2191.5|2235.15|2235.15|2169|2169|4625200
1023422400000|2002-06-07 04:00:00|2196.5|2196.5|2201.5|2201.5|2226|2226|2175|2175|6080000
1023681600000|2002-06-10 04:00:00|2215.5|2215.5|2201.5|2201.5|2244.5|2244.5|2175|2175|3655400
1023768000000|2002-06-11 04:00:00|2231.5|2231.5|2179.5|2179.5|2237.5|2237.5|2175.5|2175.5|3626400
1023854400000|2002-06-12 04:00:00|2172.5|2172.5|2215|2215|2220.5|2220.5|2166.5|2166.5|6138800
1023940800000|2002-06-13 04:00:00|2209.5|2209.5|2188.5|2188.5|2211.5|2211.5|2171.5|2171.5|4256000
1024027200000|2002-06-14 04:00:00|2174.5|2174.5|2203.5|2203.5|2218|2218|2124|2124|4365000
1024286400000|2002-06-17 04:00:00|2243|2243|2345|2345|2366|2366|2219.5|2219.5|9998200
1024372800000|2002-06-18 04:00:00|2342|2342|2417|2417|2443|2443|2335|2335|13349800
1024459200000|2002-06-19 04:00:00|2415|2415|2306.5|2306.5|2454.5|2454.5|2301|2301|7466400
1024545600000|2002-06-20 04:00:00|2326.5|2326.5|2362|2362|2409|2409|2312.5|2312.5|9477200
1024632000000|2002-06-21 04:00:00|2250|2250|2210|2210|2315|2315|2135|2135|15579600
1024891200000|2002-06-24 04:00:00|2160.5|2160.5|2162.5|2162.5|2216.5|2216.5|2147.5|2147.5|10729800
1024977600000|2002-06-25 04:00:00|2221|2221|2224.5|2224.5|2286.5|2286.5|2201|2201|14177400
1025064000000|2002-06-26 04:00:00|2175.5|2175.5|2357.5|2357.5|2377.5|2377.5|2175|2175|12640000
1025150400000|2002-06-27 04:00:00|2374.5|2374.5|2372|2372|2398.5|2398.5|2332.5|2332.5|11407800
1025236800000|2002-06-28 04:00:00|2400.5|2400.5|2486|2486|2500.5|2500.5|2372|2372|12515400
1025496000000|2002-07-01 04:00:00|2457.5|2457.5|2381.5|2381.5|2472.5|2472.5|2380.5|2380.5|8049200
1025582400000|2002-07-02 04:00:00|2354.5|2354.5|2300|2300|2422|2422|2274.5|2274.5|10638800
1025668800000|2002-07-03 04:00:00|2299.5|2299.5|2403.5|2403.5|2405|2405|2272.5|2272.5|9370600
1025841600000|2002-07-05 04:00:00|2415|2415|2504.5|2504.5|2504.5|2504.5|2405.55|2405.55|4679000
1026100800000|2002-07-08 04:00:00|2489.5|2489.5|2351.5|2351.5|2506.5|2506.5|2335|2335|10095200
1026187200000|2002-07-09 04:00:00|2378.5|2378.5|2320|2320|2424.5|2424.5|2317.5|2317.5|8274600
1026273600000|2002-07-10 04:00:00|2358|2358|2308|2308|2375|2375|2304.5|2304.5|8033800
1026360000000|2002-07-11 04:00:00|2308.5|2308.5|2374|2374|2383|2383|2302.5|2302.5|8887000
1026446400000|2002-07-12 04:00:00|2393|2393|2388|2388|2437.5|2437.5|2353.5|2353.5|8607800
1026705600000|2002-07-15 04:00:00|2365|2365|2313.5|2313.5|2375.5|2375.5|2196.15|2196.15|11075400
1026792000000|2002-07-16 04:00:00|2326|2326|2329.5|2329.5|2399.5|2399.5|2293|2293|8853800
1026878400000|2002-07-17 04:00:00|2403|2403|2245|2245|2431.5|2431.5|2196|2196|12836800
1026964800000|2002-07-18 04:00:00|2246|2246|2084.5|2084.5|2247.5|2247.5|2033|2033|14712600
1027051200000|2002-07-19 04:00:00|2061|2061|2068.5|2068.5|2117|2117|2026|2026|7891400
1027310400000|2002-07-22 04:00:00|2070.5|2070.5|2031.5|2031.5|2100.5|2100.5|1994.5|1994.5|6344738
1027396800000|2002-07-23 04:00:00|2040.5|2040.5|1999.5|1999.5|2112.5|2112.5|1994.5|1994.5|10488742
1027483200000|2002-07-24 04:00:00|1992.5|1992.5|2217|2217|2222.5|2222.5|1964|1964|9839004
1027569600000|2002-07-25 04:00:00|2192.5|2192.5|2095.5|2095.5|2195|2195|2067.5|2067.5|8730584
1027656000000|2002-07-26 04:00:00|2090|2090|2168|2168|2183|2183|2078|2078|4938852
1027915200000|2002-07-29 04:00:00|2157.5|2157.5|2239.5|2239.5|2241.5|2241.5|2112.5|2112.5|5830290
1028001600000|2002-07-30 04:00:00|2212.5|2212.5|2236|2236|2249|2249|2170.5|2170.5|5204614
1028088000000|2002-07-31 04:00:00|2229.5|2229.5|2199|2199|2230|2230|2152.5|2152.5|5377692
1028174400000|2002-08-01 04:00:00|2187.5|2187.5|2052|2052|2215|2215|2052|2052|7035346
1028260800000|2002-08-02 04:00:00|2065.5|2065.5|1998.5|1998.5|2070|2070|1958|1958|7224546
1028520000000|2002-08-05 04:00:00|1988|1988|1960.5|1960.5|2016|2016|1943|1943|5349528
1028606400000|2002-08-06 04:00:00|1995|1995|2000|2000|2040|2040|1991|1991|7560612
1028692800000|2002-08-07 04:00:00|2035|2035|2052|2052|2057.5|2057.5|1960|1960|5712274
1028779200000|2002-08-08 04:00:00|2049.5|2049.5|2091|2091|2099.5|2099.5|1997.5|1997.5|6015062
1028865600000|2002-08-09 04:00:00|2090|2090|2106|2106|2144|2144|2069.5|2069.5|4478214
1029124800000|2002-08-12 04:00:00|2091.5|2091.5|2088.5|2088.5|2113.5|2113.5|2066.55|2066.55|3226414
1029211200000|2002-08-13 04:00:00|2095|2095|1980|1980|2145.5|2145.5|1978.5|1978.5|6886880
1029297600000|2002-08-14 04:00:00|2000.5|2000.5|2141.5|2141.5|2150|2150|1989|1989|8159674
1029384000000|2002-08-15 04:00:00|2150|2150|2126.5|2126.5|2150.5|2150.5|2031.5|2031.5|8997572
1029470400000|2002-08-16 04:00:00|2124.5|2124.5|2176.5|2176.5|2194|2194|2074|2074|4470534
1029729600000|2002-08-19 04:00:00|2192|2192|2320|2320|2320|2320|2176|2176|6454628
1029816000000|2002-08-20 04:00:00|2290|2290|2283.5|2283.5|2336|2336|2267.5|2267.5|7178728
1029902400000|2002-08-21 04:00:00|2309.5|2309.5|2332.5|2332.5|2337.5|2337.5|2278|2278|6036412
1029988800000|2002-08-22 04:00:00|2323|2323|2387.5|2387.5|2390|2390|2293.55|2293.55|4684162
1030075200000|2002-08-23 04:00:00|2362|2362|2290.5|2290.5|2373|2373|2281|2281|5603700
1030334400000|2002-08-26 04:00:00|2315|2315|2308|2308|2332|2332|2275|2275|3876682
1030420800000|2002-08-27 04:00:00|2322|2322|2258.5|2258.5|2338.5|2338.5|2227|2227|5709874
1030507200000|2002-08-28 04:00:00|2225|2225|2190|2190|2276.5|2276.5|2185|2185|5152302
1030593600000|2002-08-29 04:00:00|2169.5|2169.5|2217|2217|2259.5|2259.5|2150.5|2150.5|4726574
1030680000000|2002-08-30 04:00:00|2215.5|2215.5|2231.5|2231.5|2279|2279|2177|2177|4487716
1031025600000|2002-09-03 04:00:00|2216|2216|2206.5|2206.5|2223.5|2223.5|2167.5|2167.5|7259800
1031112000000|2002-09-04 04:00:00|2210.5|2210.5|2276.5|2276.5|2302|2302|2201.5|2201.5|10158758
1031198400000|2002-09-05 04:00:00|2235.5|2235.5|2244.5|2244.5|2268.5|2268.5|2222.5|2222.5|6602450
1031284800000|2002-09-06 04:00:00|2270.5|2270.5|2320.5|2320.5|2332|2332|2252.5|2252.5|5235302
1031544000000|2002-09-09 04:00:00|2317|2317|2372|2372|2400|2400|2252.5|2252.5|6217092
1031630400000|2002-09-10 04:00:00|2379.5|2379.5|2404.5|2404.5|2407|2407|2357|2357|5837846
1031716800000|2002-09-11 04:00:00|2411.5|2411.5|2338|2338|2447.5|2447.5|2331.5|2331.5|6087664
1031803200000|2002-09-12 04:00:00|2327|2327|2336.5|2336.5|2377.5|2377.5|2308|2308|6903524
1031889600000|2002-09-13 04:00:00|2332.5|2332.5|2363.5|2363.5|2380.5|2380.5|2314|2314|4374722
1032148800000|2002-09-16 04:00:00|2356.5|2356.5|2381.5|2381.5|2394.45|2394.45|2330|2330|5213492
1032235200000|2002-09-17 04:00:00|2394|2394|2317|2317|2404|2404|2307.5|2307.5|6519286
1032321600000|2002-09-18 04:00:00|2294.5|2294.5|2292|2292|2325|2325|2275.5|2275.5|6573042
1032408000000|2002-09-19 04:00:00|2275|2275|2228|2228|2275|2275|2226.5|2226.5|6767706
1032494400000|2002-09-20 04:00:00|2232.5|2232.5|2211.5|2211.5|2236|2236|2196|2196|7968474
1032753600000|2002-09-23 04:00:00|2210.5|2210.5|2193|2193|2215.5|2215.5|2160|2160|5040700
1032840000000|2002-09-24 04:00:00|2175|2175|2172|2172|2217|2217|2157|2157|7472804
1032926400000|2002-09-25 04:00:00|2190|2190|2216|2216|2227.5|2227.5|2158|2158|10880876
1033012800000|2002-09-26 04:00:00|2230.5|2230.5|2230|2230|2255.5|2255.5|2212.5|2212.5|8348520
1033099200000|2002-09-27 04:00:00|2227.5|2227.5|2287.5|2287.5|2333|2333|2225.75|2225.75|8002862
1033358400000|2002-09-30 04:00:00|2275|2275|2276.5|2276.5|2313|2313|2240|2240|8179654
1033444800000|2002-10-01 04:00:00|2280.5|2280.5|2371|2371|2373|2373|2238|2238|5875338
1033531200000|2002-10-02 04:00:00|2359|2359|2356.5|2356.5|2407.5|2407.5|2346|2346|6063676
1033617600000|2002-10-03 04:00:00|2357|2357|2291.5|2291.5|2377.5|2377.5|2290|2290|6020544
1033704000000|2002-10-04 04:00:00|2303|2303|2257|2257|2322|2322|2239|2239|8639912
1033963200000|2002-10-07 04:00:00|2247.5|2247.5|2191|2191|2253.5|2253.5|2150|2150|8375638
1034049600000|2002-10-08 04:00:00|2207.5|2207.5|2272|2272|2312.5|2312.5|2207.5|2207.5|6972074
1034136000000|2002-10-09 04:00:00|2252|2252|2295|2295|2323|2323|2237.5|2237.5|7379024
1034222400000|2002-10-10 04:00:00|2261|2261|2253.5|2253.5|2302.1|2302.1|2209.5|2209.5|8841978
1034308800000|2002-10-11 04:00:00|2276|2276|2367.5|2367.5|2406|2406|2258|2258|7283376
1034568000000|2002-10-14 04:00:00|2342|2342|2409.5|2409.5|2411|2411|2337.5|2337.5|4761996
1034654400000|2002-10-15 04:00:00|2470.5|2470.5|2476.5|2476.5|2490|2490|2425|2425|6880366
1034740800000|2002-10-16 04:00:00|2442.5|2442.5|2493.05|2493.05|2500|2500|2417|2417|7316464
1034827200000|2002-10-17 04:00:00|2515|2515|2599.95|2599.95|2626.5|2626.5|2512.5|2512.5|11237634
1034913600000|2002-10-18 04:00:00|2562.5|2562.5|2571.9|2571.9|2587.5|2587.5|2480|2480|10958500
1035172800000|2002-10-21 04:00:00|2557.5|2557.5|2545|2545|2562|2562|2509.5|2509.5|6042238
1035259200000|2002-10-22 04:00:00|2514.5|2514.5|2585.5|2585.5|2592.5|2592.5|2487.5|2487.5|7035492
1035345600000|2002-10-23 04:00:00|2580|2580|2662|2662|2674|2674|2544|2544|7255348
1035432000000|2002-10-24 04:00:00|2660|2660|2482|2482|2674|2674|2465.5|2465.5|9470492
1035518400000|2002-10-25 04:00:00|2475|2475|2496.5|2496.5|2536|2536|2428|2428|6987620
1035781200000|2002-10-28 05:00:00|2515|2515|2465|2465|2521.5|2521.5|2450|2450|6389676
1035867600000|2002-10-29 05:00:00|2473|2473|2470|2470|2504|2504|2425|2425|5071084
1035954000000|2002-10-30 05:00:00|2482.5|2482.5|2547.5|2547.5|2580|2580|2473.5|2473.5|5645548
1036040400000|2002-10-31 05:00:00|2549.5|2549.5|2596|2596|2637.5|2637.5|2544|2544|7416316
1036126800000|2002-11-01 05:00:00|2598|2598|2700.5|2700.5|2725|2725|2560|2560|7886740
1036386000000|2002-11-04 05:00:00|2731|2731|2600|2600|2752.05|2752.05|2580|2580|9589476
1036472400000|2002-11-05 05:00:00|2585|2585|2690|2690|2700|2700|2584.5|2584.5|5628748
1036558800000|2002-11-06 05:00:00|2708|2708|2738.5|2738.5|2743.5|2743.5|2668.5|2668.5|5586064
1036645200000|2002-11-07 05:00:00|2725.5|2725.5|2665.5|2665.5|2750|2750|2640|2640|5372404
1036731600000|2002-11-08 05:00:00|2662|2662|2645.5|2645.5|2695|2695|2616|2616|6168562
1036990800000|2002-11-11 05:00:00|2645.5|2645.5|2590|2590|2649.5|2649.5|2588|2588|4514588
1037077200000|2002-11-12 05:00:00|2600.5|2600.5|2712|2712|2746.875|2746.875|2600.5|2600.5|6961596
1037163600000|2002-11-13 05:00:00|2684|2684|2643|2643|2723|2723|2597.2|2597.2|10027380
1037250000000|2002-11-14 05:00:00|2606.5|2606.5|2461.5|2461.5|2609|2609|2422.5|2422.5|23133932
1037336400000|2002-11-15 05:00:00|2428.5|2428.5|2494.5|2494.5|2498.5|2498.5|2418|2418|9300222
1037595600000|2002-11-18 05:00:00|2500.5|2500.5|2470.5|2470.5|2520.5|2520.5|2448|2448|7220862
1037682000000|2002-11-19 05:00:00|2459.5|2459.5|2505.55|2505.55|2513.5|2513.5|2428|2428|8954400
1037768400000|2002-11-20 05:00:00|2510.5|2510.5|2548.5|2548.5|2560|2560|2453|2453|7246502
1037854800000|2002-11-21 05:00:00|2542.5|2542.5|2643|2643|2670|2670|2539|2539|8279774
1037941200000|2002-11-22 05:00:00|2629.5|2629.5|2650|2650|2701.5|2701.5|2607|2607|6238520
1038200400000|2002-11-25 05:00:00|2664.75|2664.75|2685.5|2685.5|2709.5|2709.5|2625|2625|5573978
1038286800000|2002-11-26 05:00:00|2667.5|2667.5|2650|2650|2682.5|2682.5|2632|2632|5035010
1038373200000|2002-11-27 05:00:00|2655|2655|2709|2709|2730.5|2730.5|2640|2640|5931022
1038546000000|2002-11-29 05:00:00|2725|2725|2697|2697|2735|2735|2691.5|2691.5|2088442
1038805200000|2002-12-02 05:00:00|2732.5|2732.5|2712|2712|2750.95|2750.95|2686.5|2686.5|4703102
1038891600000|2002-12-03 05:00:00|2680|2680|2670.5|2670.5|2710|2710|2646|2646|4302742
1038978000000|2002-12-04 05:00:00|2665.5|2665.5|2662|2662|2692.5|2692.5|2619.5|2619.5|5663278
1039064400000|2002-12-05 05:00:00|2677|2677|2576|2576|2683.5|2683.5|2571.5|2571.5|4947942
1039150800000|2002-12-06 05:00:00|2544|2544|2595|2595|2626|2626|2540.5|2540.5|5290704
1039410000000|2002-12-09 05:00:00|2576.5|2576.5|2463|2463|2587.5|2587.5|2459.5|2459.5|8358520
1039496400000|2002-12-10 05:00:00|2470|2470|2487.5|2487.5|2515.5|2515.5|2456|2456|4168782
1039582800000|2002-12-11 05:00:00|2473|2473|2492.5|2492.5|2533|2533|2452.5|2452.5|3879130
1039669200000|2002-12-12 05:00:00|2496.5|2496.5|2412|2412|2505|2505|2381|2381|6718176
1039755600000|2002-12-13 05:00:00|2397.5|2397.5|2330|2330|2397.5|2397.5|2269.5|2269.5|10324688
1040014800000|2002-12-16 05:00:00|2337.5|2337.5|2360.5|2360.5|2365|2365|2311.5|2311.5|6568100
1040101200000|2002-12-17 05:00:00|2356|2356|2438|2438|2445|2445|2327.5|2327.5|5796298
1040187600000|2002-12-18 05:00:00|2412|2412|2376.5|2376.5|2426|2426|2370.5|2370.5|5913254
1040274000000|2002-12-19 05:00:00|2372|2372|2387.5|2387.5|2442|2442|2338.5|2338.5|5496480
1040360400000|2002-12-20 05:00:00|2440|2440|2410|2410|2453.5|2453.5|2361|2361|8141774
1040619600000|2002-12-23 05:00:00|2425|2425|2435.5|2435.5|2449.5|2449.5|2405|2405|3360894
1040706000000|2002-12-24 05:00:00|2414|2414|2430|2430|2450|2450|2412.5|2412.5|1132370
1040878800000|2002-12-26 05:00:00|2449.5|2449.5|2427|2427|2477|2477|2418|2418|3154976
1040965200000|2002-12-27 05:00:00|2418|2418|2355.5|2355.5|2434.5|2434.5|2342.5|2342.5|3193194
1041224400000|2002-12-30 05:00:00|2360|2360|2327.5|2327.5|2376|2376|2304|2304|3598546
1041310800000|2002-12-31 05:00:00|2328.5|2328.5|2346|2346|2351.5|2351.5|2297|2297|3843770
1041483600000|2003-01-02 05:00:00|2357|2357|2365|2365|2397|2397|2309.55|2309.55|6566490
1041570000000|2003-01-03 05:00:00|2364.5|2364.5|2354|2354|2395|2395|2333|2333|4992416
1041829200000|2003-01-06 05:00:00|2350|2350|2411.5|2411.5|2435.5|2435.5|2345|2345|6942796
1041915600000|2003-01-07 05:00:00|2411.5|2411.5|2462|2462|2472|2472|2395.5|2395.5|5930706
1042002000000|2003-01-08 05:00:00|2447.5|2447.5|2332.5|2332.5|2460|2460|2316|2316|6625316
1042088400000|2003-01-09 05:00:00|2365.5|2365.5|2503.5|2503.5|2512.5|2512.5|2355|2355|10389062
1042174800000|2003-01-10 05:00:00|2468.5|2468.5|2520|2520|2571|2571|2459.5|2459.5|5931482
1042434000000|2003-01-13 05:00:00|2532.5|2532.5|2531.5|2531.5|2542.5|2542.5|2476|2476|3871416
1042520400000|2003-01-14 05:00:00|2530|2530|2573.5|2573.5|2583.5|2583.5|2517|2517|4144768
1042606800000|2003-01-15 05:00:00|2578.5|2578.5|2515|2515|2589|2589|2467.5|2467.5|5193326
1042693200000|2003-01-16 05:00:00|2515.5|2515.5|2510.5|2510.5|2522.5|2522.5|2485|2485|6131458
1042779600000|2003-01-17 05:00:00|2481.5|2481.5|2414.5|2414.5|2488.5|2488.5|2374.5|2374.5|8400694
1043125200000|2003-01-21 05:00:00|2419.5|2419.5|2419.5|2419.5|2466.5|2466.5|2403|2403|5868268
1043211600000|2003-01-22 05:00:00|2418.5|2418.5|2377.5|2377.5|2449|2449|2368|2368|4662064
1043298000000|2003-01-23 05:00:00|2394.5|2394.5|2461.5|2461.5|2475|2475|2359|2359|4830618
1043384400000|2003-01-24 05:00:00|2447|2447|2335|2335|2447.5|2447.5|2265|2265|8914448
1043643600000|2003-01-27 05:00:00|2312|2312|2328.5|2328.5|2342.5|2342.5|2286.5|2286.5|4343740
1043730000000|2003-01-28 05:00:00|2336|2336|2265.5|2265.5|2362.5|2362.5|2225.5|2225.5|7785920
1043816400000|2003-01-29 05:00:00|2250|2250|2322|2322|2347.5|2347.5|2212|2212|7231642
1043902800000|2003-01-30 05:00:00|2350.5|2350.5|2220.5|2220.5|2377.5|2377.5|2210|2210|8805808
1043989200000|2003-01-31 05:00:00|2184.5|2184.5|2205|2205|2251.5|2251.5|2164.5|2164.5|8498820
1044248400000|2003-02-03 05:00:00|2206.5|2206.5|2103.5|2103.5|2248.5|2248.5|2075|2075|10663686
1044334800000|2003-02-04 05:00:00|2075.5|2075.5|2013.5|2013.5|2082|2082|2002.5|2002.5|15450870
1044421200000|2003-02-05 05:00:00|2059|2059|2113|2113|2220|2220|2049.5|2049.5|16363978
1044507600000|2003-02-06 05:00:00|2108.5|2108.5|2091|2091|2110|2110|2062.5|2062.5|6227872
1044594000000|2003-02-07 05:00:00|2150|2150|2128|2128|2215|2215|2110|2110|11577798
1044853200000|2003-02-10 05:00:00|2136|2136|2111.5|2111.5|2150.5|2150.5|2078|2078|6203894
1044939600000|2003-02-11 05:00:00|2112.5|2112.5|2113|2113|2166.5|2166.5|2088|2088|5573104
1045026000000|2003-02-12 05:00:00|2110|2110|2099.95|2099.95|2141.5|2141.5|2074|2074|4885314
1045112400000|2003-02-13 05:00:00|2106.5|2106.5|2083.5|2083.5|2112.5|2112.5|2061.5|2061.5|4654286
1045198800000|2003-02-14 05:00:00|2182.5|2182.5|2221.5|2221.5|2223|2223|2089|2089|14582400
1045544400000|2003-02-18 05:00:00|2219.5|2219.5|2279|2279|2286.5|2286.5|2218.5|2218.5|6741976
1045630800000|2003-02-19 05:00:00|2275|2275|2259|2259|2299|2299|2227.5|2227.5|4449764
1045717200000|2003-02-20 05:00:00|2257|2257|2222|2222|2272.5|2272.5|2218|2218|4209918
1045803600000|2003-02-21 05:00:00|2239.5|2239.5|2260.5|2260.5|2268|2268|2183|2183|5531040
1046062800000|2003-02-24 05:00:00|2277|2277|2284|2284|2299|2299|2260|2260|6452394
1046149200000|2003-02-25 05:00:00|2255|2255|2282.5|2282.5|2296.5|2296.5|2219|2219|5630358
1046235600000|2003-02-26 05:00:00|2273|2273|2194.5|2194.5|2274.5|2274.5|2177|2177|7760362
1046322000000|2003-02-27 05:00:00|2225.5|2225.5|2300|2300|2301.5|2301.5|2225|2225|10804808
1046408400000|2003-02-28 05:00:00|2306|2306|2376|2376|2377.5|2377.5|2284|2284|9158252
1046667600000|2003-03-03 05:00:00|2407.5|2407.5|2329.5|2329.5|2422.5|2422.5|2317.5|2317.5|6679512
1046754000000|2003-03-04 05:00:00|2329.5|2329.5|2337|2337|2366|2366|2310.5|2310.5|6701914
1046840400000|2003-03-05 05:00:00|2338|2338|2365|2365|2394.5|2394.5|2321|2321|6395944
1046926800000|2003-03-06 05:00:00|2355|2355|2380|2380|2395.5|2395.5|2298.5|2298.5|7291218
1047013200000|2003-03-07 05:00:00|2342|2342|2387|2387|2420|2420|2328|2328|5404064
1047272400000|2003-03-10 05:00:00|2357|2357|2336|2336|2385.5|2385.5|2308.5|2308.5|4429554
1047358800000|2003-03-11 05:00:00|2332.5|2332.5|2348|2348|2375|2375|2317.5|2317.5|5954664
1047445200000|2003-03-12 05:00:00|2335.5|2335.5|2365.5|2365.5|2369|2369|2304.5|2304.5|6030288
1047531600000|2003-03-13 05:00:00|2386.5|2386.5|2480|2480|2491.5|2491.5|2347|2347|9562202
1047618000000|2003-03-14 05:00:00|2489|2489|2495|2495|2500.2|2500.2|2456.5|2456.5|8963794
1047877200000|2003-03-17 05:00:00|2470|2470|2572|2572|2572|2572|2434.5|2434.5|11457186
1047963600000|2003-03-18 05:00:00|2561|2561|2550|2550|2575|2575|2512.5|2512.5|6750058
1048050000000|2003-03-19 05:00:00|2552.5|2552.5|2522|2522|2567.5|2567.5|2477.5|2477.5|9405730
1048136400000|2003-03-20 05:00:00|2515|2515|2544.5|2544.5|2550|2550|2480|2480|8378586
1048222800000|2003-03-21 05:00:00|2039|2039|1936|1936|2094|2094|1904|1904|81557420
1048482000000|2003-03-24 05:00:00|1904|1904|1947|1947|1960|1960|1887.5|1887.5|19889198
1048568400000|2003-03-25 05:00:00|1956|1956|1944.5|1944.5|1981|1981|1939.5|1939.5|12231976
1048654800000|2003-03-26 05:00:00|1932.5|1932.5|1980|1980|2002.5|2002.5|1932|1932|11579916
1048741200000|2003-03-27 05:00:00|1961|1961|1951|1951|1978.5|1978.5|1950|1950|7732454
1048827600000|2003-03-28 05:00:00|1939.5|1939.5|1918.5|1918.5|1965.5|1965.5|1914.5|1914.5|6619308
1049086800000|2003-03-31 05:00:00|1893|1893|1860|1860|1895.5|1895.5|1836|1836|10038140
1049173200000|2003-04-01 05:00:00|1861.5|1861.5|1851|1851|1872.5|1872.5|1840.5|1840.5|9605460
1049259600000|2003-04-02 05:00:00|1875|1875|1959.5|1959.5|1968|1968|1874|1874|7191868
1049346000000|2003-04-03 05:00:00|1945|1945|1890|1890|1952|1952|1886.5|1886.5|7873156
1049432400000|2003-04-04 05:00:00|1902.5|1902.5|1917.5|1917.5|1932.5|1932.5|1896.5|1896.5|6275656
1049688000000|2003-04-07 04:00:00|1997.5|1997.5|1922.5|1922.5|2004|2004|1917.5|1917.5|6465294
1049774400000|2003-04-08 04:00:00|1921|1921|1927.5|1927.5|1970|1970|1913.5|1913.5|4928870
1049860800000|2003-04-09 04:00:00|1938|1938|1900|1900|1963.5|1963.5|1875|1875|7482938
1049947200000|2003-04-10 04:00:00|1901.5|1901.5|1915.5|1915.5|1925|1925|1873|1873|5534518
1050033600000|2003-04-11 04:00:00|1942|1942|1961.5|1961.5|1972.5|1972.5|1900|1900|6921654
1050292800000|2003-04-14 04:00:00|1961.5|1961.5|2004|2004|2017|2017|1955|1955|7855636
1050379200000|2003-04-15 04:00:00|1995.5|1995.5|2006.5|2006.5|2048|2048|1990|1990|7742454
1050465600000|2003-04-16 04:00:00|2010|2010|1936.5|1936.5|2050|2050|1932|1932|11184214
1050552000000|2003-04-17 04:00:00|1917.5|1917.5|2000|2000|2029.5|2029.5|1917|1917|10425384
1050897600000|2003-04-21 04:00:00|2015|2015|1997|1997|2043|2043|1967|1967|6988092
1050984000000|2003-04-22 04:00:00|1953|1953|1975.5|1975.5|1996.5|1996.5|1945|1945|10304236
1051070400000|2003-04-23 04:00:00|1973|1973|1937.5|1937.5|1973.5|1973.5|1927.5|1927.5|9768082
1051156800000|2003-04-24 04:00:00|1933.5|1933.5|1944.5|1944.5|1950|1950|1910.5|1910.5|6220012
1051243200000|2003-04-25 04:00:00|1934.5|1934.5|1862|1862|1934.5|1934.5|1852.5|1852.5|10498152
1051502400000|2003-04-28 04:00:00|1848|1848|1739.5|1739.5|1862|1862|1665|1665|35666042
1051588800000|2003-04-29 04:00:00|1834.5|1834.5|1937|1937|1953.5|1953.5|1830|1830|35052674
1051675200000|2003-04-30 04:00:00|1927|1927|1941|1941|1986.5|1986.5|1919.5|1919.5|11132104
1051761600000|2003-05-01 04:00:00|1939|1939|1923.5|1923.5|1947.3|1947.3|1905|1905|5821386
1051848000000|2003-05-02 04:00:00|1912.5|1912.5|1995|1995|2004.5|2004.5|1910|1910|7684356
1052107200000|2003-05-05 04:00:00|2007.5|2007.5|2040|2040|2066|2066|1985.5|1985.5|8552728
1052193600000|2003-05-06 04:00:00|2029|2029|2045.5|2045.5|2064|2064|2013|2013|7522182
1052280000000|2003-05-07 04:00:00|2036.5|2036.5|2026.5|2026.5|2040|2040|2011.5|2011.5|6155632
1052366400000|2003-05-08 04:00:00|1985.5|1985.5|2001.5|2001.5|2018.5|2018.5|1985.5|1985.5|4426132
1052452800000|2003-05-09 04:00:00|2005.5|2005.5|1996.5|1996.5|2025|2025|1976|1976|5503122
1052712000000|2003-05-12 04:00:00|1993|1993|1944|1944|1998.5|1998.5|1940.5|1940.5|13262138
1052798400000|2003-05-13 04:00:00|1949|1949|1956.5|1956.5|1980|1980|1907.5|1907.5|12642214
1052884800000|2003-05-14 04:00:00|1962|1962|1949|1949|1991.5|1991.5|1940.5|1940.5|9779038
1052971200000|2003-05-15 04:00:00|2110|2110|2090.5|2090.5|2168|2168|2077|2077|27701948
1053057600000|2003-05-16 04:00:00|2083|2083|2121|2121|2129|2129|2075|2075|6822324
1053316800000|2003-05-19 04:00:00|2102.5|2102.5|2027.5|2027.5|2109.5|2109.5|2021|2021|9371834
1053403200000|2003-05-20 04:00:00|2034|2034|2131|2131|2153|2153|2026|2026|11204026
1053489600000|2003-05-21 04:00:00|2124.5|2124.5|2114.5|2114.5|2131.5|2131.5|2102.5|2102.5|7624556
1053576000000|2003-05-22 04:00:00|2088.5|2088.5|2162|2162|2185.5|2185.5|2083.5|2083.5|6321674
1053662400000|2003-05-23 04:00:00|2164|2164|2179|2179|2216|2216|2160|2160|5279494
1054008000000|2003-05-27 04:00:00|2182.5|2182.5|2257.5|2257.5|2272|2272|2173|2173|6609902
1054094400000|2003-05-28 04:00:00|2248.5|2248.5|2257|2257|2260.5|2260.5|2209|2209|6775262
1054180800000|2003-05-29 04:00:00|2232|2232|2273.5|2273.5|2293.5|2293.5|2225|2225|6783652
1054267200000|2003-05-30 04:00:00|2284.5|2284.5|2296|2296|2327|2327|2254.5|2254.5|6017154
1054526400000|2003-06-02 04:00:00|2312.5|2312.5|2238|2238|2331.5|2331.5|2220|2220|8178924
1054612800000|2003-06-03 04:00:00|2237|2237|2304|2304|2312.5|2312.5|2215|2215|6848816
1054699200000|2003-06-04 04:00:00|2307|2307|2368.5|2368.5|2388|2388|2275.1|2275.1|7929706
1054785600000|2003-06-05 04:00:00|2329.5|2329.5|2300|2300|2346|2346|2262.5|2262.5|8888508
1054872000000|2003-06-06 04:00:00|2323|2323|2300|2300|2395|2395|2300|2300|9124358
1055131200000|2003-06-09 04:00:00|2320|2320|2313.5|2313.5|2339|2339|2296|2296|4344128
1055217600000|2003-06-10 04:00:00|2308|2308|2352|2352|2357.5|2357.5|2302.5|2302.5|3874034
1055304000000|2003-06-11 04:00:00|2362.5|2362.5|2386.5|2386.5|2395|2395|2328|2328|6029294
1055390400000|2003-06-12 04:00:00|2388|2388|2380.5|2380.5|2400|2400|2363|2363|3698824
1055476800000|2003-06-13 04:00:00|2389.5|2389.5|2295|2295|2400|2400|2285.5|2285.5|5910496
1055736000000|2003-06-16 04:00:00|2320|2320|2406|2406|2414|2414|2296|2296|5119036
1055822400000|2003-06-17 04:00:00|2422.5|2422.5|2418.5|2418.5|2459|2459|2391.5|2391.5|5354584
1055908800000|2003-06-18 04:00:00|2413|2413|2367|2367|2414|2414|2330|2330|10271336
1055995200000|2003-06-19 04:00:00|2378.5|2378.5|2308.51|2308.51|2382.5|2382.5|2295|2295|7006080
1056081600000|2003-06-20 04:00:00|2333.75|2333.75|2306.5|2306.5|2334.36|2334.36|2275.5|2275.5|6826908
1056340800000|2003-06-23 04:00:00|2301|2301|2296.5|2296.5|2323.5|2323.5|2265|2265|5128702
1056427200000|2003-06-24 04:00:00|2321.5|2321.5|2258.5|2258.5|2321.5|2321.5|2240|2240|6902698
1056513600000|2003-06-25 04:00:00|2275|2275|2260.5|2260.5|2299.5|2299.5|2260|2260|5077216
1056600000000|2003-06-26 04:00:00|2281|2281|2184.5|2184.5|2281|2281|2168.5|2168.5|11029950
1056686400000|2003-06-27 04:00:00|2186.5|2186.5|2220|2220|2230.5|2230.5|2165|2165|6028902
1056945600000|2003-06-30 04:00:00|2229.5|2229.5|2230|2230|2269|2269|2215.5|2215.5|5184086
1057032000000|2003-07-01 04:00:00|2201|2201|2249.5|2249.5|2256.5|2256.5|2173|2173|4860094
1057118400000|2003-07-02 04:00:00|2249.5|2249.5|2257.5|2257.5|2275|2275|2228.5|2228.5|3837474
1057204800000|2003-07-03 04:00:00|2258|2258|2189.5|2189.5|2269.5|2269.5|2182.5|2182.5|4941350
1057550400000|2003-07-07 04:00:00|2233|2233|2242.5|2242.5|2269|2269|2212|2212|6149460
1057636800000|2003-07-08 04:00:00|2244.5|2244.5|2199|2199|2245|2245|2157.5|2157.5|6938170
1057723200000|2003-07-09 04:00:00|2242|2242|2218.5|2218.5|2262.5|2262.5|2188|2188|8780600
1057809600000|2003-07-10 04:00:00|2227|2227|2158|2158|2227|2227|2136.5|2136.5|4826568
1057896000000|2003-07-11 04:00:00|2195|2195|2165|2165|2214.5|2214.5|2157.5|2157.5|3801582
1058155200000|2003-07-14 04:00:00|2180|2180|2199.5|2199.5|2241|2241|2175|2175|7211830
1058241600000|2003-07-15 04:00:00|2172.5|2172.5|2160.5|2160.5|2191|2191|2149.5|2149.5|5474218
1058328000000|2003-07-16 04:00:00|2185.5|2185.5|2129|2129|2192.45|2192.45|2101|2101|4777200
1058414400000|2003-07-17 04:00:00|2107.5|2107.5|2054|2054|2116.5|2116.5|2015.5|2015.5|7590362
1058500800000|2003-07-18 04:00:00|2055.5|2055.5|2031|2031|2062.5|2062.5|2012|2012|4626174
1058760000000|2003-07-21 04:00:00|2015|2015|2021|2021|2025|2025|1970.5|1970.5|5764742
1058846400000|2003-07-22 04:00:00|2028.5|2028.5|2040.5|2040.5|2058.5|2058.5|1987.5|1987.5|5410682
1058932800000|2003-07-23 04:00:00|2105|2105|2065|2065|2115|2115|2024.5|2024.5|6391462
1059019200000|2003-07-24 04:00:00|2098.5|2098.5|2087|2087|2115|2115|2080|2080|7298810
1059105600000|2003-07-25 04:00:00|2095.5|2095.5|2118.5|2118.5|2125.5|2125.5|2060|2060|4851580
1059364800000|2003-07-28 04:00:00|2122.5|2122.5|2119.5|2119.5|2135.5|2135.5|2100.5|2100.5|2568466
1059451200000|2003-07-29 04:00:00|2125|2125|2136.5|2136.5|2167|2167|2069.5|2069.5|5884376
1059537600000|2003-07-30 04:00:00|2137.5|2137.5|2113.5|2113.5|2195|2195|2091.5|2091.5|5017518
1059624000000|2003-07-31 04:00:00|2149.95|2149.95|2156.5|2156.5|2220.5|2220.5|2129|2129|6036848
1059710400000|2003-08-01 04:00:00|2128|2128|2143|2143|2184|2184|2125|2125|5032522
1059969600000|2003-08-04 04:00:00|2141|2141|2152.5|2152.5|2186.5|2186.5|2083.5|2083.5|5001188
1060056000000|2003-08-05 04:00:00|2156|2156|2135|2135|2186.5|2186.5|2126.5|2126.5|4114894
1060142400000|2003-08-06 04:00:00|2135|2135|2115.5|2115.5|2175|2175|2100|2100|5193992
1060228800000|2003-08-07 04:00:00|2118|2118|2138|2138|2165.5|2165.5|2092|2092|4304570
1060315200000|2003-08-08 04:00:00|2123.5|2123.5|2115|2115|2155|2155|2088|2088|4150694
1060574400000|2003-08-11 04:00:00|2107.5|2107.5|2148.5|2148.5|2157|2157|2091|2091|4090470
1060660800000|2003-08-12 04:00:00|2140.5|2140.5|2171|2171|2173.5|2173.5|2128.5|2128.5|2928356
1060747200000|2003-08-13 04:00:00|2187.5|2187.5|2203|2203|2215|2215|2167.5|2167.5|4965570
1060833600000|2003-08-14 04:00:00|2224|2224|2241.5|2241.5|2249|2249|2200|2200|4178860
1060920000000|2003-08-15 04:00:00|2247.5|2247.5|2229|2229|2253|2253|2215.5|2215.5|1311548
1061179200000|2003-08-18 04:00:00|2248|2248|2276.5|2276.5|2288.5|2288.5|2234.5|2234.5|5117860
1061265600000|2003-08-19 04:00:00|2280|2280|2262|2262|2294|2294|2243.5|2243.5|7014122
1061352000000|2003-08-20 04:00:00|2157.5|2157.5|2310.55|2310.55|2348.5|2348.5|2140|2140|12816236
1061438400000|2003-08-21 04:00:00|2310|2310|2292.5|2292.5|2320|2320|2275|2275|3680462
1061524800000|2003-08-22 04:00:00|2331|2331|2300|2300|2346.5|2346.5|2298|2298|5145896
1061784000000|2003-08-25 04:00:00|2291.5|2291.5|2275.5|2275.5|2300|2300|2260|2260|2962668
1061870400000|2003-08-26 04:00:00|2291.5|2291.5|2297|2297|2307.5|2307.5|2240|2240|5127234
1061956800000|2003-08-27 04:00:00|2287|2287|2297|2297|2312|2312|2281|2281|2820290
1062043200000|2003-08-28 04:00:00|2258.5|2258.5|2300|2300|2309|2309|2258.5|2258.5|3064144
1062129600000|2003-08-29 04:00:00|2296.7|2296.7|2275.5|2275.5|2296.7|2296.7|2240|2240|4631632
1062475200000|2003-09-02 04:00:00|2270|2270|2335.5|2335.5|2345.5|2345.5|2253.5|2253.5|5192712
1062561600000|2003-09-03 04:00:00|2350|2350|2392|2392|2428.5|2428.5|2350|2350|8304564
1062648000000|2003-09-04 04:00:00|2401.5|2401.5|2422|2422|2423.5|2423.5|2352.5|2352.5|4117122
1062734400000|2003-09-05 04:00:00|2407.5|2407.5|2368|2368|2422.5|2422.5|2356.5|2356.5|4031274
1062993600000|2003-09-08 04:00:00|2361|2361|2360.5|2360.5|2369.5|2369.5|2340|2340|4010928
1063080000000|2003-09-09 04:00:00|2339.5|2339.5|2334|2334|2350|2350|2314.5|2314.5|3465646
1063166400000|2003-09-10 04:00:00|2337.5|2337.5|2275.5|2275.5|2342.5|2342.5|2275|2275|4650084
1063252800000|2003-09-11 04:00:00|2281.5|2281.5|2334|2334|2358|2358|2280.5|2280.5|4465982
1063339200000|2003-09-12 04:00:00|2300|2300|2343.5|2343.5|2350.5|2350.5|2284.5|2284.5|3671362
1063598400000|2003-09-15 04:00:00|2334|2334|2315.5|2315.5|2362.5|2362.5|2314.5|2314.5|3644932
1063684800000|2003-09-16 04:00:00|2314|2314|2409.5|2409.5|2412|2412|2308|2308|4200174
1063771200000|2003-09-17 04:00:00|2403|2403|2419|2419|2462.5|2462.5|2395.5|2395.5|6758290
1063857600000|2003-09-18 04:00:00|2449.5|2449.5|2487.5|2487.5|2490|2490|2384.5|2384.5|6112756
1063944000000|2003-09-19 04:00:00|2502|2502|2448.5|2448.5|2516|2516|2430.5|2430.5|6118782
1064203200000|2003-09-22 04:00:00|2453.5|2453.5|2490|2490|2512|2512|2425|2425|7010282
1064289600000|2003-09-23 04:00:00|2494|2494|2522|2522|2542.5|2542.5|2490.5|2490.5|4638720
1064376000000|2003-09-24 04:00:00|2505.5|2505.5|2493.5|2493.5|2562|2562|2475|2475|5334864
1064462400000|2003-09-25 04:00:00|2493.5|2493.5|2452|2452|2517.5|2517.5|2449.5|2449.5|4398214
1064548800000|2003-09-26 04:00:00|2437.5|2437.5|2451|2451|2494.5|2494.5|2417.5|2417.5|5352582
1064808000000|2003-09-29 04:00:00|2464|2464|2442|2442|2488.5|2488.5|2402.5|2402.5|5276518
1064894400000|2003-09-30 04:00:00|2420|2420|2412|2412|2447|2447|2355|2355|7619218
1064980800000|2003-10-01 04:00:00|2418.5|2418.5|2461|2461|2466.7|2466.7|2413.5|2413.5|5282656
1065067200000|2003-10-02 04:00:00|2432.5|2432.5|2381|2381|2455|2455|2367.5|2367.5|11141612
1065153600000|2003-10-03 04:00:00|2421|2421|2439.5|2439.5|2471|2471|2390|2390|5750976
1065412800000|2003-10-06 04:00:00|2448.5|2448.5|2420.5|2420.5|2450|2450|2412.5|2412.5|2293634
1065499200000|2003-10-07 04:00:00|2417|2417|2440.5|2440.5|2447.5|2447.5|2380|2380|3233848
1065585600000|2003-10-08 04:00:00|2444|2444|2421|2421|2450|2450|2387|2387|2957180
1065672000000|2003-10-09 04:00:00|2447.5|2447.5|2430|2430|2487|2487|2418.35|2418.35|4329398
1065758400000|2003-10-10 04:00:00|2435|2435|2412|2412|2446|2446|2366|2366|4140994
1066017600000|2003-10-13 04:00:00|2418.5|2418.5|2432.5|2432.5|2463.5|2463.5|2414|2414|2608826
1066104000000|2003-10-14 04:00:00|2426|2426|2473.5|2473.5|2475|2475|2425.5|2425.5|3010618
1066190400000|2003-10-15 04:00:00|2485.5|2485.5|2448|2448|2495|2495|2435|2435|2851670
1066276800000|2003-10-16 04:00:00|2442.5|2442.5|2473.5|2473.5|2473.5|2473.5|2434|2434|3362744
1066363200000|2003-10-17 04:00:00|2476|2476|2490.5|2490.5|2510|2510|2469|2469|4857158
1066622400000|2003-10-20 04:00:00|2484.5|2484.5|2476.5|2476.5|2491|2491|2437.5|2437.5|3637034
1066708800000|2003-10-21 04:00:00|2475|2475|2512.5|2512.5|2520|2520|2460|2460|4223924
1066795200000|2003-10-22 04:00:00|2502.5|2502.5|2413.5|2413.5|2505|2505|2406|2406|4447436
1066881600000|2003-10-23 04:00:00|2400|2400|2402.5|2402.5|2423.5|2423.5|2375.5|2375.5|3414596
1066968000000|2003-10-24 04:00:00|2383.5|2383.5|2403.01|2403.01|2413|2413|2360|2360|2770260
1067230800000|2003-10-27 05:00:00|2401|2401|2384.5|2384.5|2420.5|2420.5|2335.5|2335.5|5800422
1067317200000|2003-10-28 05:00:00|2384.5|2384.5|2420|2420|2430|2430|2357.5|2357.5|4354998
1067403600000|2003-10-29 05:00:00|2410|2410|2400.5|2400.5|2425.75|2425.75|2392|2392|3824284
1067490000000|2003-10-30 05:00:00|2432.5|2432.5|2428.5|2428.5|2449.7|2449.7|2393.5|2393.5|3106458
1067576400000|2003-10-31 05:00:00|2468|2468|2505|2505|2505|2505|2452|2452|4656490
1067835600000|2003-11-03 05:00:00|2500|2500|2534.5|2534.5|2549.25|2549.25|2496.5|2496.5|6317540
1067922000000|2003-11-04 05:00:00|2515.5|2515.5|2484|2484|2525|2525|2446|2446|5200254
1068008400000|2003-11-05 05:00:00|2484|2484|2464.5|2464.5|2505|2505|2445|2445|3848374
1068094800000|2003-11-06 05:00:00|2478.5|2478.5|2459.5|2459.5|2478.5|2478.5|2411.5|2411.5|3669646
1068181200000|2003-11-07 05:00:00|2474.5|2474.5|2463|2463|2499|2499|2460|2460|2270032
1068440400000|2003-11-10 05:00:00|2458|2458|2461|2461|2492|2492|2444.5|2444.5|3945630
1068526800000|2003-11-11 05:00:00|2465|2465|2470.5|2470.5|2485.5|2485.5|2435.5|2435.5|2589648
1068613200000|2003-11-12 05:00:00|2467.5|2467.5|2524.5|2524.5|2526.5|2526.5|2464.5|2464.5|3082914
1068699600000|2003-11-13 05:00:00|2513|2513|2518|2518|2553|2553|2492.5|2492.5|3025344
1068786000000|2003-11-14 05:00:00|2509.5|2509.5|2405|2405|2525|2525|2400|2400|4543768
1069045200000|2003-11-17 05:00:00|2384|2384|2393.5|2393.5|2406.5|2406.5|2362|2362|4535566
1069131600000|2003-11-18 05:00:00|2388.5|2388.5|2308.55|2308.55|2412.5|2412.5|2307|2307|5390342
1069218000000|2003-11-19 05:00:00|2323.5|2323.5|2317.5|2317.5|2331|2331|2284|2284|6520982
1069304400000|2003-11-20 05:00:00|2363|2363|2353|2353|2396|2396|2311.5|2311.5|8090984
1069390800000|2003-11-21 05:00:00|2367|2367|2422.5|2422.5|2428|2428|2337.15|2337.15|8312126
1069650000000|2003-11-24 05:00:00|2441.5|2441.5|2481|2481|2486.5|2486.5|2419.5|2419.5|4875446
1069736400000|2003-11-25 05:00:00|2480|2480|2469.5|2469.5|2507.8|2507.8|2455|2455|5273060
1069822800000|2003-11-26 05:00:00|2480|2480|2533.5|2533.5|2535|2535|2471|2471|5135374
1069995600000|2003-11-28 05:00:00|2516.5|2516.5|2514|2514|2522.5|2522.5|2490.5|2490.5|1242148
1070254800000|2003-12-01 05:00:00|2510|2510|2519.5|2519.5|2536.5|2536.5|2499.5|2499.5|5859684
1070341200000|2003-12-02 05:00:00|2500|2500|2487.5|2487.5|2517|2517|2482.5|2482.5|4707568
1070427600000|2003-12-03 05:00:00|2493.5|2493.5|2506.5|2506.5|2550|2550|2488.5|2488.5|5823562
1070514000000|2003-12-04 05:00:00|2496|2496|2490|2490|2506.5|2506.5|2462.5|2462.5|4637272
1070600400000|2003-12-05 05:00:00|2482.5|2482.5|2507.5|2507.5|2523.5|2523.5|2475|2475|5229844
1070859600000|2003-12-08 05:00:00|2493|2493|2590|2590|2595.5|2595.5|2487|2487|8542770
1070946000000|2003-12-09 05:00:00|2580.5|2580.5|2572.5|2572.5|2626.5|2626.5|2562.5|2562.5|6674862
1071032400000|2003-12-10 05:00:00|2574.5|2574.5|2594|2594|2603.5|2603.5|2550|2550|4980004
1071118800000|2003-12-11 05:00:00|2600|2600|2589|2589|2651.95|2651.95|2567.5|2567.5|10269724
1071205200000|2003-12-12 05:00:00|2587.5|2587.5|2607.85|2607.85|2621|2621|2551|2551|5198520
1071464400000|2003-12-15 05:00:00|2660.5|2660.5|2573.5|2573.5|2669.5|2669.5|2555|2555|5923196
1071550800000|2003-12-16 05:00:00|2573|2573|2597.5|2597.5|2612|2612|2572.5|2572.5|4366998
1071637200000|2003-12-17 05:00:00|2583.5|2583.5|2590.5|2590.5|2607|2607|2565.5|2565.5|4316000
1071723600000|2003-12-18 05:00:00|2589.5|2589.5|2594.5|2594.5|2612.5|2612.5|2574|2574|4259946
1071810000000|2003-12-19 05:00:00|2597.5|2597.5|2563.5|2563.5|2607|2607|2545|2545|7346138
1072069200000|2003-12-22 05:00:00|2559.5|2559.5|2592.5|2592.5|2599.5|2599.5|2542.5|2542.5|3434302
1072155600000|2003-12-23 05:00:00|2583|2583|2608|2608|2622|2622|2575.5|2575.5|4299792
1072242000000|2003-12-24 05:00:00|2610.5|2610.5|2606|2606|2620|2620|2598|2598|711256
1072414800000|2003-12-26 05:00:00|2624|2624|2639.5|2639.5|2646|2646|2606.5|2606.5|1101200
1072674000000|2003-12-29 05:00:00|2641|2641|2649.5|2649.5|2651|2651|2627.5|2627.5|2509672
1072760400000|2003-12-30 05:00:00|2618|2618|2656.5|2656.5|2665|2665|2618|2618|2875324
1072846800000|2003-12-31 05:00:00|2662.5|2662.5|2643|2643|2694.5|2694.5|2637|2637|3846804
1073019600000|2004-01-02 05:00:00|2641.5|2641.5|2614|2614|2663.45|2663.45|2609|2609|4653400
1073278800000|2004-01-05 05:00:00|2625|2625|2610|2610|2634.5|2634.5|2603|2603|4698578
1073365200000|2004-01-06 05:00:00|2557|2557|2520.5|2520.5|2564.5|2564.5|2492|2492|13324950
1073451600000|2004-01-07 05:00:00|2513|2513|2459.5|2459.5|2516.5|2516.5|2437.5|2437.5|10156786
1073538000000|2004-01-08 05:00:00|2465.5|2465.5|2399.5|2399.5|2475|2475|2386.5|2386.5|10183602
1073624400000|2004-01-09 05:00:00|2402.5|2402.5|2440|2440|2489|2489|2398|2398|10510518
1073883600000|2004-01-12 05:00:00|2446.5|2446.5|2451|2451|2464|2464|2403.5|2403.5|4656446
1073970000000|2004-01-13 05:00:00|2439|2439|2428.5|2428.5|2457.5|2457.5|2393.5|2393.5|4645554
1074056400000|2004-01-14 05:00:00|2415.5|2415.5|2482.5|2482.5|2490.5|2490.5|2412.5|2412.5|8192772
1074142800000|2004-01-15 05:00:00|2458.5|2458.5|2481|2481|2482|2482|2435|2435|7400088
1074229200000|2004-01-16 05:00:00|2482|2482|2496|2496|2502.5|2502.5|2449|2449|5326110
1074574800000|2004-01-20 05:00:00|2495|2495|2495|2495|2506.5|2506.5|2479.5|2479.5|6286744
1074661200000|2004-01-21 05:00:00|2490|2490|2477|2477|2492|2492|2452.5|2452.5|5346822
1074747600000|2004-01-22 05:00:00|2467.45|2467.45|2478.5|2478.5|2497.5|2497.5|2463|2463|4351134
1074834000000|2004-01-23 05:00:00|2480|2480|2412.5|2412.5|2480|2480|2395|2395|7202930
1075093200000|2004-01-26 05:00:00|2439.5|2439.5|2454|2454|2470|2470|2402.5|2402.5|5130916
1075179600000|2004-01-27 05:00:00|2445|2445|2413|2413|2461|2461|2404.05|2404.05|4831984
1075266000000|2004-01-28 05:00:00|2434.5|2434.5|2374|2374|2434.5|2434.5|2367.5|2367.5|5704830
1075352400000|2004-01-29 05:00:00|2438.465|2438.465|2507.5|2507.5|2524.5|2524.5|2410|2410|11199838
1075438800000|2004-01-30 05:00:00|2523.5|2523.5|2518.5|2518.5|2548.5|2548.5|2508|2508|5686520
1075698000000|2004-02-02 05:00:00|2522|2522|2456.5|2456.5|2522|2522|2448|2448|4395236
1075784400000|2004-02-03 05:00:00|2441.5|2441.5|2452|2452|2470|2470|2426.35|2426.35|3284084
1075870800000|2004-02-04 05:00:00|2425.5|2425.5|2416.5|2416.5|2454.5|2454.5|2391|2391|5067496
1075957200000|2004-02-05 05:00:00|2414.5|2414.5|2441.5|2441.5|2456.5|2456.5|2407.5|2407.5|4122428
1076043600000|2004-02-06 05:00:00|2435|2435|2449.5|2449.5|2465|2465|2419|2419|3086890
1076302800000|2004-02-09 05:00:00|2458.5|2458.5|2425|2425|2466|2466|2414.5|2414.5|1853328
1076389200000|2004-02-10 05:00:00|2421.5|2421.5|2468|2468|2493.5|2493.5|2417.5|2417.5|3099348
1076475600000|2004-02-11 05:00:00|2466|2466|2478.5|2478.5|2497.5|2497.5|2435|2435|3447510
1076562000000|2004-02-12 05:00:00|2469|2469|2434|2434|2477.5|2477.5|2426|2426|3287226
1076648400000|2004-02-13 05:00:00|2425.5|2425.5|2420.5|2420.5|2447|2447|2416|2416|2427640
1076994000000|2004-02-17 05:00:00|2430.5|2430.5|2461.5|2461.5|2487.5|2487.5|2426.5|2426.5|2999326
1077080400000|2004-02-18 05:00:00|2454|2454|2459.5|2459.5|2466|2466|2404.5|2404.5|8462950
1077166800000|2004-02-19 05:00:00|2340.5|2340.5|2262|2262|2350|2350|2250|2250|23525590
1077253200000|2004-02-20 05:00:00|2264|2264|2269.5|2269.5|2294.5|2294.5|2237.5|2237.5|6716480
1077512400000|2004-02-23 05:00:00|2286.5|2286.5|2232|2232|2287|2287|2188|2188|8356384
1077598800000|2004-02-24 05:00:00|2238.5|2238.5|2242.5|2242.5|2267|2267|2220.5|2220.5|5120866
1077685200000|2004-02-25 05:00:00|2252|2252|2209|2209|2255.5|2255.5|2208.5|2208.5|3999884
1077771600000|2004-02-26 05:00:00|2245.5|2245.5|2225.5|2225.5|2260|2260|2205|2205|4720556
1077858000000|2004-02-27 05:00:00|2216|2216|2221|2221|2240.5|2240.5|2180|2180|5029138
1078117200000|2004-03-01 05:00:00|2211.5|2211.5|2256.5|2256.5|2275|2275|2210.5|2210.5|4943748
1078203600000|2004-03-02 05:00:00|2250.5|2250.5|2242|2242|2264.5|2264.5|2230|2230|4672868
1078290000000|2004-03-03 05:00:00|2237|2237|2230.5|2230.5|2251.5|2251.5|2214|2214|3713362
1078376400000|2004-03-04 05:00:00|2222.5|2222.5|2265|2265|2273.5|2273.5|2213.5|2213.5|4038278
1078462800000|2004-03-05 05:00:00|2250|2250|2214.5|2214.5|2255|2255|2214.5|2214.5|4015730
1078722000000|2004-03-08 05:00:00|2226.5|2226.5|2167|2167|2230|2230|2155.5|2155.5|5433100
1078808400000|2004-03-09 05:00:00|2152|2152|2172.5|2172.5|2197|2197|2130|2130|4575586
1078894800000|2004-03-10 05:00:00|2156|2156|2156|2156|2195|2195|2150|2150|4393520
1078981200000|2004-03-11 05:00:00|2143|2143|2075.5|2075.5|2147.5|2147.5|2075.5|2075.5|7205330
1079067600000|2004-03-12 05:00:00|2082.5|2082.5|2134.5|2134.5|2151.5|2151.5|2078.5|2078.5|4732540
1079326800000|2004-03-15 05:00:00|2138|2138|2084.5|2084.5|2143|2143|2084.5|2084.5|3593928
1079413200000|2004-03-16 05:00:00|2101|2101|2081.5|2081.5|2102|2102|2044.5|2044.5|6259332
1079499600000|2004-03-17 05:00:00|2089|2089|2116|2116|2128|2128|2063.5|2063.5|4347066
1079586000000|2004-03-18 05:00:00|2110|2110|2085|2085|2110|2110|2072|2072|4112882
1079672400000|2004-03-19 05:00:00|2101.5|2101.5|2122.5|2122.5|2148.5|2148.5|2074.5|2074.5|6519008
1079931600000|2004-03-22 05:00:00|2113|2113|2107|2107|2117.5|2117.5|2079|2079|5126284
1080018000000|2004-03-23 05:00:00|2140|2140|2125|2125|2157|2157|2121|2121|3429710
1080104400000|2004-03-24 05:00:00|2126.5|2126.5|2116|2116|2138.5|2138.5|2098.5|2098.5|5828456
1080190800000|2004-03-25 05:00:00|2115|2115|2193|2193|2196.5|2196.5|2113|2113|5500222
1080277200000|2004-03-26 05:00:00|2198|2198|2211.5|2211.5|2229|2229|2170.5|2170.5|5082702
1080536400000|2004-03-29 05:00:00|2241.5|2241.5|2240|2240|2254|2254|2197.5|2197.5|3492582
1080622800000|2004-03-30 05:00:00|2235|2235|2240.5|2240.5|2248.5|2248.5|2223|2223|2148342
1080709200000|2004-03-31 05:00:00|2245|2245|2231.5|2231.5|2251.5|2251.5|2226.5|2226.5|3652202
1080795600000|2004-04-01 05:00:00|2247|2247|2297.5|2297.5|2298.5|2298.5|2233|2233|4536560
1080882000000|2004-04-02 05:00:00|2318.5|2318.5|2312.5|2312.5|2337|2337|2287|2287|3901422
1081137600000|2004-04-05 04:00:00|2315|2315|2323.5|2323.5|2334.5|2334.5|2297.5|2297.5|3012200
1081224000000|2004-04-06 04:00:00|2308.5|2308.5|2261.5|2261.5|2325|2325|2252|2252|3786118
1081310400000|2004-04-07 04:00:00|2261|2261|2252.5|2252.5|2294|2294|2242|2242|2548684
1081396800000|2004-04-08 04:00:00|2265|2265|2190|2190|2265.5|2265.5|2171|2171|6603512
1081742400000|2004-04-12 04:00:00|2192.5|2192.5|2201.5|2201.5|2216.5|2216.5|2184.5|2184.5|2637574
1081828800000|2004-04-13 04:00:00|2202.5|2202.5|2188.5|2188.5|2221.5|2221.5|2172.5|2172.5|3463066
1081915200000|2004-04-14 04:00:00|2181.5|2181.5|2199|2199|2234|2234|2175.5|2175.5|4449922
1082001600000|2004-04-15 04:00:00|2206.5|2206.5|2157.5|2157.5|2207.5|2207.5|2132|2132|4084904
1082088000000|2004-04-16 04:00:00|2159|2159|2104.5|2104.5|2166|2166|2101|2101|6715436
1082347200000|2004-04-19 04:00:00|2104.5|2104.5|2100|2100|2121|2121|2082|2082|6592412
1082433600000|2004-04-20 04:00:00|2103.5|2103.5|2101.5|2101.5|2135|2135|2099.5|2099.5|4588096
1082520000000|2004-04-21 04:00:00|2100|2100|2134.5|2134.5|2139|2139|2083|2083|7696888
1082606400000|2004-04-22 04:00:00|2153.5|2153.5|2220|2220|2283|2283|2134.5|2134.5|8575124
1082692800000|2004-04-23 04:00:00|2214|2214|2216|2216|2234|2234|2199.5|2199.5|2732858
1082952000000|2004-04-26 04:00:00|2207.5|2207.5|2167.5|2167.5|2222.5|2222.5|2150|2150|2742788
1083038400000|2004-04-27 04:00:00|2173|2173|2215|2215|2249|2249|2167.5|2167.5|4637442
1083124800000|2004-04-28 04:00:00|2226.5|2226.5|2177.5|2177.5|2227.5|2227.5|2166.5|2166.5|4680114
1083211200000|2004-04-29 04:00:00|2190|2190|2147.5|2147.5|2216.5|2216.5|2135|2135|3168574
1083297600000|2004-04-30 04:00:00|2167|2167|2125.5|2125.5|2182|2182|2120.5|2120.5|3505550
1083556800000|2004-05-03 04:00:00|2125|2125|2147.5|2147.5|2164.5|2164.5|2115|2115|3796580
1083643200000|2004-05-04 04:00:00|2146|2146|2129|2129|2161.5|2161.5|2113.5|2113.5|3274722
1083729600000|2004-05-05 04:00:00|2114|2114|2105.5|2105.5|2116|2116|2072.5|2072.5|3685630
1083816000000|2004-05-06 04:00:00|2099|2099|2088.5|2088.5|2118|2118|2075.5|2075.5|2783398
1083902400000|2004-05-07 04:00:00|2077.5|2077.5|2025.5|2025.5|2095|2095|2024|2024|6083088
1084161600000|2004-05-10 04:00:00|2018.5|2018.5|2057.5|2057.5|2069|2069|2016.5|2016.5|6153788
1084248000000|2004-05-11 04:00:00|2088|2088|2147|2147|2147|2147|2060|2060|8373386
1084334400000|2004-05-12 04:00:00|2126.5|2126.5|2157.5|2157.5|2160|2160|2102.5|2102.5|5355058
1084420800000|2004-05-13 04:00:00|2156|2156|2154|2154|2167.5|2167.5|2117|2117|3423950
1084507200000|2004-05-14 04:00:00|2160|2160|2124.5|2124.5|2179.5|2179.5|2113|2113|2794104
1084766400000|2004-05-17 04:00:00|2107.5|2107.5|2118.5|2118.5|2126.5|2126.5|2099.5|2099.5|3693448
1084852800000|2004-05-18 04:00:00|2134.5|2134.5|2138.5|2138.5|2150.5|2150.5|2106.5|2106.5|2728526
1084939200000|2004-05-19 04:00:00|2170|2170|2138.5|2138.5|2194|2194|2135|2135|8497488
1085025600000|2004-05-20 04:00:00|1923.5|1923.5|1914|1914|1974.5|1974.5|1900|1900|34082470
1085112000000|2004-05-21 04:00:00|1925|1925|1897.5|1897.5|1930|1930|1875|1875|13063438
1085371200000|2004-05-24 04:00:00|1911.5|1911.5|1881.5|1881.5|1923.5|1923.5|1860|1860|7201768
1085457600000|2004-05-25 04:00:00|1876|1876|1908.5|1908.5|1912.5|1912.5|1846.5|1846.5|19125582
1085544000000|2004-05-26 04:00:00|1899|1899|1962.5|1962.5|1980.5|1980.5|1897|1897|13597660
1085630400000|2004-05-27 04:00:00|1976|1976|1964|1964|1987|1987|1946.5|1946.5|3673608
1085716800000|2004-05-28 04:00:00|1974.5|1974.5|1963|1963|1975|1975|1947|1947|2791672
1086062400000|2004-06-01 04:00:00|1952.5|1952.5|1962.5|1962.5|1968.5|1968.5|1942|1942|3723300
1086148800000|2004-06-02 04:00:00|1965.5|1965.5|1975.5|1975.5|1991|1991|1939|1939|3901602
1086235200000|2004-06-03 04:00:00|1965|1965|1996.5|1996.5|2004.5|2004.5|1964|1964|5139510
1086321600000|2004-06-04 04:00:00|2003.5|2003.5|2016|2016|2027.5|2027.5|1996.5|1996.5|5274912
1086580800000|2004-06-07 04:00:00|2025.5|2025.5|2069.5|2069.5|2084.5|2084.5|2020|2020|5393944
1086667200000|2004-06-08 04:00:00|2063|2063|2050|2050|2093|2093|2048|2048|4913298
1086753600000|2004-06-09 04:00:00|2045.5|2045.5|2027|2027|2060.3|2060.3|2026.5|2026.5|2656138
1086840000000|2004-06-10 04:00:00|2050.5|2050.5|2046.5|2046.5|2057|2057|2030|2030|2336268
1087185600000|2004-06-14 04:00:00|2040|2040|2002.5|2002.5|2048.5|2048.5|1991|1991|2998796
1087272000000|2004-06-15 04:00:00|2006.5|2006.5|2017|2017|2032|2032|2006|2006|2657410
1087358400000|2004-06-16 04:00:00|2003.5|2003.5|2023|2023|2048|2048|1995.5|1995.5|2369654
1087444800000|2004-06-17 04:00:00|2025.5|2025.5|1990|1990|2025.5|2025.5|1967.5|1967.5|4845622
1087531200000|2004-06-18 04:00:00|1987|1987|2002|2002|2017|2017|1975|1975|5247016
1087790400000|2004-06-21 04:00:00|1997.5|1997.5|2011|2011|2049.5|2049.5|1996.5|1996.5|5128542
1087876800000|2004-06-22 04:00:00|2015|2015|2006.5|2006.5|2025|2025|1975|1975|4963292
1087963200000|2004-06-23 04:00:00|2003.5|2003.5|2004.5|2004.5|2025|2025|1980.5|1980.5|4263756
1088049600000|2004-06-24 04:00:00|1991|1991|1972.5|1972.5|2002.5|2002.5|1972.5|1972.5|3346634
1088136000000|2004-06-25 04:00:00|1970|1970|1944|1944|1972.5|1972.5|1921|1921|6193448
1088395200000|2004-06-28 04:00:00|1953.5|1953.5|1937.5|1937.5|1992|1992|1912.5|1912.5|5904974
1088481600000|2004-06-29 04:00:00|1931|1931|1909.95|1909.95|1943|1943|1903.5|1903.5|7616098
1088568000000|2004-06-30 04:00:00|1913|1913|1929|1929|1939.5|1939.5|1900|1900|4857400
1088654400000|2004-07-01 04:00:00|1929|1929|1894.5|1894.5|1963|1963|1890.5|1890.5|4345334
1088740800000|2004-07-02 04:00:00|1902.5|1902.5|1890.5|1890.5|1902.5|1902.5|1885|1885|2869752
1089086400000|2004-07-06 04:00:00|1885.5|1885.5|1875|1875|1897|1897|1872|1872|4517714
1089172800000|2004-07-07 04:00:00|1872.5|1872.5|1855|1855|1882.5|1882.5|1851.5|1851.5|4670490
1089259200000|2004-07-08 04:00:00|1853|1853|1817|1817|1859|1859|1816|1816|4996518
1089345600000|2004-07-09 04:00:00|1834.5|1834.5|1856|1856|1865|1865|1813|1813|5852492
1089604800000|2004-07-12 04:00:00|1851.5|1851.5|1861.5|1861.5|1877.5|1877.5|1842.5|1842.5|3398714
1089691200000|2004-07-13 04:00:00|1879|1879|1843.5|1843.5|1880|1880|1840.5|1840.5|2621568
1089777600000|2004-07-14 04:00:00|1834|1834|1824.5|1824.5|1846.5|1846.5|1815|1815|4046276
1089864000000|2004-07-15 04:00:00|1825|1825|1845.5|1845.5|1865|1865|1806|1806|3769266
1089950400000|2004-07-16 04:00:00|1853|1853|1793|1793|1873|1873|1792|1792|5245836
1090209600000|2004-07-19 04:00:00|1810.5|1810.5|1828.5|1828.5|1844.5|1844.5|1800|1800|2426096
1090296000000|2004-07-20 04:00:00|1822.5|1822.5|1877.5|1877.5|1877.5|1877.5|1818.5|1818.5|2511882
1090382400000|2004-07-21 04:00:00|1890|1890|1841.5|1841.5|1910|1910|1841|1841|3139234
1090468800000|2004-07-22 04:00:00|1840|1840|1863|1863|1869.5|1869.5|1814|1814|2241878
1090555200000|2004-07-23 04:00:00|1855|1855|1821|1821|1869|1869|1820.5|1820.5|2496082
1090814400000|2004-07-26 04:00:00|1829|1829|1854.5|1854.5|1870|1870|1823.5|1823.5|2960720
1090900800000|2004-07-27 04:00:00|1855.5|1855.5|1851.5|1851.5|1875.5|1875.5|1839.5|1839.5|3253422
1090987200000|2004-07-28 04:00:00|1822.5|1822.5|1852|1852|1870|1870|1810.5|1810.5|3310214
1091073600000|2004-07-29 04:00:00|1865|1865|1860.5|1860.5|1874|1874|1829.5|1829.5|3228334
1091160000000|2004-07-30 04:00:00|1862.5|1862.5|1872|1872|1887|1887|1852.5|1852.5|2555806
1091419200000|2004-08-02 04:00:00|1879.5|1879.5|1903.5|1903.5|1914.5|1914.5|1871.5|1871.5|3480548
1091505600000|2004-08-03 04:00:00|1893|1893|1884.5|1884.5|1904.5|1904.5|1880.5|1880.5|2855378
1091592000000|2004-08-04 04:00:00|1885|1885|1896|1896|1900|1900|1880.5|1880.5|3166258
1091678400000|2004-08-05 04:00:00|1889|1889|1900|1900|1906.5|1906.5|1886|1886|4317612
1091764800000|2004-08-06 04:00:00|1890.5|1890.5|1851|1851|1905.5|1905.5|1850.5|1850.5|2992452
1092024000000|2004-08-09 04:00:00|1853|1853|1857|1857|1880|1880|1847|1847|3123554
1092110400000|2004-08-10 04:00:00|1865|1865|1909.5|1909.5|1910|1910|1859|1859|3238634
1092196800000|2004-08-11 04:00:00|1890|1890|1894.5|1894.5|1905.5|1905.5|1855.5|1855.5|5051530
1092283200000|2004-08-12 04:00:00|1882.5|1882.5|1912.8|1912.8|1913|1913|1880.5|1880.5|4182228
1092369600000|2004-08-13 04:00:00|1908|1908|1912.5|1912.5|1920.5|1920.5|1888|1888|4045678
1092628800000|2004-08-16 04:00:00|1916|1916|1932.5|1932.5|1940.5|1940.5|1902|1902|3690408
1092715200000|2004-08-17 04:00:00|1938.5|1938.5|1952.5|1952.5|1975|1975|1931|1931|6230358
1092801600000|2004-08-18 04:00:00|1957.5|1957.5|1954.5|1954.5|1977.5|1977.5|1930.5|1930.5|6678050
1092888000000|2004-08-19 04:00:00|1927.5|1927.5|2023.5|2023.5|2043.5|2043.5|1898|1898|10659954
1092974400000|2004-08-20 04:00:00|2012.5|2012.5|2054.5|2054.5|2074|2074|2008.5|2008.5|7008912
1093233600000|2004-08-23 04:00:00|2062|2062|2064|2064|2078|2078|2055|2055|4901090
1093320000000|2004-08-24 04:00:00|2064.5|2064.5|2086|2086|2090|2090|2059.5|2059.5|3848092
1093406400000|2004-08-25 04:00:00|2087.5|2087.5|2114.5|2114.5|2125|2125|2062.5|2062.5|5106114
1093492800000|2004-08-26 04:00:00|2108|2108|2131.5|2131.5|2149|2149|2097|2097|4627808
1093579200000|2004-08-27 04:00:00|2129|2129|2132.5|2132.5|2160|2160|2117|2117|3119724
1093838400000|2004-08-30 04:00:00|2126|2126|2106|2106|2134|2134|2102|2102|2370826
1093924800000|2004-08-31 04:00:00|2107.5|2107.5|2114.5|2114.5|2119|2119|2070|2070|5635340
1094011200000|2004-09-01 04:00:00|2102.5|2102.5|2114.5|2114.5|2130.5|2130.5|2097.5|2097.5|5752448
1094097600000|2004-09-02 04:00:00|2121|2121|2177|2177|2177|2177|2117.5|2117.5|4465906
1094184000000|2004-09-03 04:00:00|2164.5|2164.5|2148|2148|2175|2175|2125|2125|3127146
1094529600000|2004-09-07 04:00:00|2166.5|2166.5|2175.5|2175.5|2192.5|2192.5|2159|2159|3707326
1094616000000|2004-09-08 04:00:00|2169.5|2169.5|2147.5|2147.5|2175|2175|2122|2122|4637666
1094702400000|2004-09-09 04:00:00|2156|2156|2163|2163|2176.5|2176.5|2146.5|2146.5|2862558
1094788800000|2004-09-10 04:00:00|2177.5|2177.5|2232|2232|2243|2243|2159.5|2159.5|4234972
1095048000000|2004-09-13 04:00:00|2225.5|2225.5|2224.5|2224.5|2241.5|2241.5|2195.5|2195.5|3372646
1095134400000|2004-09-14 04:00:00|2230|2230|2222.5|2222.5|2235.5|2235.5|2197|2197|5082118
1095220800000|2004-09-15 04:00:00|2217.5|2217.5|2210.5|2210.5|2220.5|2220.5|2190|2190|3087964
1095307200000|2004-09-16 04:00:00|2218.5|2218.5|2223.5|2223.5|2245|2245|2208|2208|2553058
1095393600000|2004-09-17 04:00:00|2228.5|2228.5|2227.5|2227.5|2249|2249|2220|2220|3045948
1095652800000|2004-09-20 04:00:00|2217.5|2217.5|2217|2217|2252.5|2252.5|2200.5|2200.5|2637822
1095739200000|2004-09-21 04:00:00|2215|2215|2228.5|2228.5|2231|2231|2192.5|2192.5|2473026
1095825600000|2004-09-22 04:00:00|2230|2230|2189|2189|2230.5|2230.5|2182.5|2182.5|2531544
1095912000000|2004-09-23 04:00:00|2180.5|2180.5|2198.5|2198.5|2223.5|2223.5|2180.5|2180.5|2973572
1095998400000|2004-09-24 04:00:00|2197.5|2197.5|2193.5|2193.5|2229|2229|2192|2192|2325378
1096257600000|2004-09-27 04:00:00|2192.5|2192.5|2163.5|2163.5|2192.5|2192.5|2147.5|2147.5|3070212
1096344000000|2004-09-28 04:00:00|2170.5|2170.5|2165.5|2165.5|2174|2174|2130|2130|2387566
1096430400000|2004-09-29 04:00:00|2156.5|2156.5|2243|2243|2243|2243|2156.5|2156.5|4979412
1096516800000|2004-09-30 04:00:00|2215|2215|2270|2270|2272.5|2272.5|2211|2211|6312822
1096603200000|2004-10-01 04:00:00|2276|2276|2336|2336|2349|2349|2270|2270|5025028
1096862400000|2004-10-04 04:00:00|2350|2350|2292.5|2292.5|2356.5|2356.5|2285|2285|4538352
1096948800000|2004-10-05 04:00:00|2300|2300|2288.5|2288.5|2320.5|2320.5|2278|2278|3975414
1097035200000|2004-10-06 04:00:00|2296|2296|2311.5|2311.5|2311.5|2311.5|2284|2284|2896386
1097121600000|2004-10-07 04:00:00|2311.5|2311.5|2265.5|2265.5|2314|2314|2262|2262|3663208
1097208000000|2004-10-08 04:00:00|2245|2245|2196|2196|2248.5|2248.5|2189.5|2189.5|4849832
1097467200000|2004-10-11 04:00:00|2210.5|2210.5|2205|2205|2227|2227|2187.5|2187.5|2546162
1097553600000|2004-10-12 04:00:00|2183|2183|2214|2214|2230|2230|2178.5|2178.5|2176834
1097640000000|2004-10-13 04:00:00|2222|2222|2229|2229|2243|2243|2217|2217|2569346
1097726400000|2004-10-14 04:00:00|2228.5|2228.5|2262.5|2262.5|2268.5|2268.5|2225.5|2225.5|4229920
1097812800000|2004-10-15 04:00:00|2273.5|2273.5|2246.5|2246.5|2287.5|2287.5|2245|2245|3756256
1098072000000|2004-10-18 04:00:00|2243|2243|2294.5|2294.5|2299.5|2299.5|2233|2233|2319232
1098158400000|2004-10-19 04:00:00|2295.5|2295.5|2262.5|2262.5|2324|2324|2255|2255|3041252
1098244800000|2004-10-20 04:00:00|2222|2222|2260|2260|2271|2271|2215|2215|2700394
1098331200000|2004-10-21 04:00:00|2250|2250|2255|2255|2274.5|2274.5|2238.5|2238.5|3347262
1098417600000|2004-10-22 04:00:00|2269.5|2269.5|2221.5|2221.5|2276|2276|2221.5|2221.5|2467042
1098676800000|2004-10-25 04:00:00|2210.5|2210.5|2191|2191|2223|2223|2170|2170|2771248
1098763200000|2004-10-26 04:00:00|2184.5|2184.5|2189|2189|2216|2216|2168|2168|3011236
1098849600000|2004-10-27 04:00:00|2194|2194|2262.35|2262.35|2274.5|2274.5|2180|2180|3654950
1098936000000|2004-10-28 04:00:00|2258.5|2258.5|2288.5|2288.5|2300|2300|2250|2250|2262036
1099022400000|2004-10-29 04:00:00|2281|2281|2268|2268|2300|2300|2251.5|2251.5|2650222
1099285200000|2004-11-01 05:00:00|2259|2259|2287.5|2287.5|2314.355|2314.355|2259|2259|2553578
1099371600000|2004-11-02 05:00:00|2281.5|2281.5|2266|2266|2307.5|2307.5|2260.5|2260.5|2149006
1099458000000|2004-11-03 05:00:00|2269.5|2269.5|2277|2277|2294.5|2294.5|2215.5|2215.5|4198474
1099544400000|2004-11-04 05:00:00|2288.75|2288.75|2308.5|2308.5|2321.5|2321.5|2266.5|2266.5|2422572
1099630800000|2004-11-05 05:00:00|2240|2240|2157|2157|2243|2243|2126|2126|12367686
1099890000000|2004-11-08 05:00:00|2162.5|2162.5|2193|2193|2203.5|2203.5|2160|2160|4686318
1099976400000|2004-11-09 05:00:00|2193.5|2193.5|2188.9|2188.9|2216.5|2216.5|2170.5|2170.5|3890844
1100062800000|2004-11-10 05:00:00|2186.5|2186.5|2147.5|2147.5|2189.5|2189.5|2144|2144|3573418
1100149200000|2004-11-11 05:00:00|2152|2152|2169.5|2169.5|2192.5|2192.5|2150|2150|2782360
1100235600000|2004-11-12 05:00:00|2157|2157|2174|2174|2177|2177|2149|2149|2128274
1100494800000|2004-11-15 05:00:00|2175|2175|2201.5|2201.5|2213|2213|2170|2170|3192882
1100581200000|2004-11-16 05:00:00|2204.5|2204.5|2180|2180|2205|2205|2178|2178|2640900
1100667600000|2004-11-17 05:00:00|2182.5|2182.5|2177.3|2177.3|2204|2204|2169|2169|4844708
1100754000000|2004-11-18 05:00:00|2197|2197|2172.5|2172.5|2222.5|2222.5|2102|2102|6857284
1100840400000|2004-11-19 05:00:00|2174|2174|2172.5|2172.5|2199.5|2199.5|2124.5|2124.5|3703990
1101099600000|2004-11-22 05:00:00|2169|2169|2162.5|2162.5|2190|2190|2159.5|2159.5|2087802
1101186000000|2004-11-23 05:00:00|2157.5|2157.5|2162|2162|2168.5|2168.5|2153|2153|2488468
1101272400000|2004-11-24 05:00:00|2171.75|2171.75|2157.5|2157.5|2184.5|2184.5|2153.5|2153.5|2516836
1101445200000|2004-11-26 05:00:00|2159.5|2159.5|2150.5|2150.5|2165|2165|2150.5|2150.5|737004
1101704400000|2004-11-29 05:00:00|2153.5|2153.5|2132.5|2132.5|2170|2170|2115|2115|2848490
1101790800000|2004-11-30 05:00:00|2119|2119|2092|2092|2140|2140|2085.5|2085.5|4823320
1101877200000|2004-12-01 05:00:00|2109.5|2109.5|2137.5|2137.5|2155|2155|2075.5|2075.5|5113286
1101963600000|2004-12-02 05:00:00|2133.5|2133.5|2159|2159|2172.5|2172.5|2114.5|2114.5|3224054
1102050000000|2004-12-03 05:00:00|2162.25|2162.25|2144|2144|2165|2165|2131.5|2131.5|3412228
1102309200000|2004-12-06 05:00:00|2135|2135|2173|2173|2175|2175|2121.5|2121.5|3551958
1102395600000|2004-12-07 05:00:00|2175.5|2175.5|2150.5|2150.5|2184.5|2184.5|2127|2127|3020418
1102482000000|2004-12-08 05:00:00|2159|2159|2139.5|2139.5|2168|2168|2127.5|2127.5|3154040
1102568400000|2004-12-09 05:00:00|2136.5|2136.5|2161|2161|2179|2179|2125|2125|2603014
1102654800000|2004-12-10 05:00:00|2148|2148|2170|2170|2189|2189|2141|2141|2756796
1102914000000|2004-12-13 05:00:00|2175.5|2175.5|2184|2184|2192|2192|2172.05|2172.05|2970656
1103000400000|2004-12-14 05:00:00|2185|2185|2213|2213|2214|2214|2177.5|2177.5|2788582
1103086800000|2004-12-15 05:00:00|2211.45|2211.45|2220.5|2220.5|2247.5|2247.5|2204.5|2204.5|4170294
1103173200000|2004-12-16 05:00:00|2221.5|2221.5|2198|2198|2237.5|2237.5|2189.5|2189.5|2991102
1103259600000|2004-12-17 05:00:00|2214|2214|2182|2182|2240.5|2240.5|2182|2182|5518398
1103518800000|2004-12-20 05:00:00|2186.5|2186.5|2184|2184|2210|2210|2167.5|2167.5|3175508
1103605200000|2004-12-21 05:00:00|2187.5|2187.5|2185.5|2185.5|2196|2196|2158|2158|2508792
1103691600000|2004-12-22 05:00:00|2156|2156|2205.5|2205.5|2213.5|2213.5|2154|2154|3205540
1103778000000|2004-12-23 05:00:00|2210|2210|2220|2220|2233|2233|2198|2198|1567672
1104123600000|2004-12-27 05:00:00|2223|2223|2202.5|2202.5|2225.5|2225.5|2186|2186|1979836
1104210000000|2004-12-28 05:00:00|2186|2186|2235|2235|2238|2238|2185.5|2185.5|1998698
1104296400000|2004-12-29 05:00:00|2232.5|2232.5|2241|2241|2247.5|2247.5|2226|2226|1170220
1104382800000|2004-12-30 05:00:00|2241.5|2241.5|2220.5|2220.5|2245|2245|2217.5|2217.5|1555242
1104469200000|2004-12-31 05:00:00|2212.5|2212.5|2200.5|2200.5|2219.5|2219.5|2196|2196|2037004
1104728400000|2005-01-03 05:00:00|2201.5|2201.5|2145|2145|2215|2215|2129|2129|4716648
1104814800000|2005-01-04 05:00:00|2150.5|2150.5|2074.5|2074.5|2158|2158|2051|2051|4436546
1104901200000|2005-01-05 05:00:00|2097.5|2097.5|2051|2051|2108.5|2108.5|2046.5|2046.5|3856574
1104987600000|2005-01-06 05:00:00|2051|2051|2038|2038|2075|2075|2037|2037|3395256
1105074000000|2005-01-07 05:00:00|2042|2042|2063.5|2063.5|2072.5|2072.5|2034.5|2034.5|3132702
1105333200000|2005-01-10 05:00:00|2069.5|2069.5|2070.5|2070.5|2093|2093|2054|2054|2511470
1105419600000|2005-01-11 05:00:00|2045|2045|2028.5|2028.5|2070.5|2070.5|2017|2017|3460848
1105506000000|2005-01-12 05:00:00|2035|2035|2017.5|2017.5|2041.5|2041.5|1978|1978|4380406
1105592400000|2005-01-13 05:00:00|1975.5|1975.5|1959|1959|2005|2005|1950.5|1950.5|5798568
1105678800000|2005-01-14 05:00:00|1959.5|1959.5|1986.5|1986.5|2002|2002|1954|1954|4140788
1106024400000|2005-01-18 05:00:00|1987.5|1987.5|1951.5|1951.5|1999|1999|1948.5|1948.5|4833654
1106110800000|2005-01-19 05:00:00|1940.25|1940.25|1905|1905|1950|1950|1901.415|1901.415|6628096
1106197200000|2005-01-20 05:00:00|1900.5|1900.5|1948.5|1948.5|1977.5|1977.5|1900|1900|5610856
1106283600000|2005-01-21 05:00:00|1950.5|1950.5|1917|1917|1959|1959|1914.5|1914.5|4018198
1106542800000|2005-01-24 05:00:00|1923|1923|1906.5|1906.5|1946|1946|1906.5|1906.5|3657690
1106629200000|2005-01-25 05:00:00|1913|1913|1929.5|1929.5|1957.5|1957.5|1913|1913|2982392
1106715600000|2005-01-26 05:00:00|1940|1940|1953|1953|1962|1962|1930|1930|2441088
1106802000000|2005-01-27 05:00:00|1952.5|1952.5|1926|1926|1952.5|1952.5|1920|1920|3005314
1106888400000|2005-01-28 05:00:00|1934.5|1934.5|1928|1928|1948|1948|1904|1904|2619776
1107147600000|2005-01-31 05:00:00|1951.5|1951.5|1950|1950|1980|1980|1938.5|1938.5|3927240
1107234000000|2005-02-01 05:00:00|1956|1956|1944.5|1944.5|1957.5|1957.5|1931|1931|2083870
1107320400000|2005-02-02 05:00:00|1942.5|1942.5|1913.5|1913.5|1950|1950|1904|1904|3476980
1107406800000|2005-02-03 05:00:00|1908|1908|1887|1887|1916.5|1916.5|1868.5|1868.5|3488764
1107493200000|2005-02-04 05:00:00|1888|1888|1917|1917|1939|1939|1885|1885|3176946
1107752400000|2005-02-07 05:00:00|1917.5|1917.5|1951.5|1951.5|1960|1960|1917.5|1917.5|3025232
1107838800000|2005-02-08 05:00:00|1950.25|1950.25|1896|1896|1954|1954|1891.5|1891.5|4246694
1107925200000|2005-02-09 05:00:00|1900|1900|1885|1885|1903.5|1903.5|1862.1|1862.1|5701150
1108011600000|2005-02-10 05:00:00|1881|1881|1945.5|1945.5|2000|2000|1881|1881|5834770
1108098000000|2005-02-11 05:00:00|1946|1946|2007|2007|2059.5|2059.5|1921|1921|6919542
1108357200000|2005-02-14 05:00:00|2014.5|2014.5|2004|2004|2033.5|2033.5|1988.68|1988.68|2522226
1108443600000|2005-02-15 05:00:00|2002.5|2002.5|2026|2026|2061|2061|2000|2000|3715874
1108530000000|2005-02-16 05:00:00|2052.5|2052.5|2002.5|2002.5|2058.45|2058.45|1997|1997|2757858
1108616400000|2005-02-17 05:00:00|2003|2003|2005.5|2005.5|2021.5|2021.5|1960.5|1960.5|5743054
1108702800000|2005-02-18 05:00:00|1985|1985|2047.5|2047.5|2071|2071|1982|1982|6618318
1109048400000|2005-02-22 05:00:00|2039.5|2039.5|2007.5|2007.5|2050|2050|2005.5|2005.5|4735618
1109134800000|2005-02-23 05:00:00|2014|2014|2029.5|2029.5|2034|2034|1987.5|1987.5|3277780
1109221200000|2005-02-24 05:00:00|2019.5|2019.5|2042.5|2042.5|2047|2047|1996.5|1996.5|3528148
1109307600000|2005-02-25 05:00:00|2052.5|2052.5|2090.5|2090.5|2094.5|2094.5|2028.5|2028.5|4818826
1109566800000|2005-02-28 05:00:00|2090.5|2090.5|2140|2140|2155.5|2155.5|2090.5|2090.5|8602786
1109653200000|2005-03-01 05:00:00|2147.5|2147.5|2165|2165|2174.5|2174.5|2142.5|2142.5|4810262
1109739600000|2005-03-02 05:00:00|2161.95|2161.95|2169|2169|2197.5|2197.5|2152.5|2152.5|3514136
1109826000000|2005-03-03 05:00:00|2173.5|2173.5|2174.5|2174.5|2192.5|2192.5|2167|2167|5239970
1109912400000|2005-03-04 05:00:00|2180|2180|2196.5|2196.5|2210|2210|2177.5|2177.5|4410282
1110171600000|2005-03-07 05:00:00|2204|2204|2214.5|2214.5|2241.5|2241.5|2195.5|2195.5|3556670
1110258000000|2005-03-08 05:00:00|2215|2215|2193|2193|2235.5|2235.5|2189.5|2189.5|3708168
1110344400000|2005-03-09 05:00:00|2196.5|2196.5|2194.5|2194.5|2225|2225|2191|2191|2269576
1110430800000|2005-03-10 05:00:00|2202.5|2202.5|2224|2224|2224.5|2224.5|2188.5|2188.5|3508392
1110517200000|2005-03-11 05:00:00|2220.5|2220.5|2197.5|2197.5|2234.5|2234.5|2197|2197|2622976
1110776400000|2005-03-14 05:00:00|2198.5|2198.5|2225|2225|2240.5|2240.5|2192.5|2192.5|3386782
1110862800000|2005-03-15 05:00:00|2220|2220|2155.5|2155.5|2232.5|2232.5|2139.5|2139.5|4864446
1110949200000|2005-03-16 05:00:00|2142.5|2142.5|2147|2147|2168|2168|2140|2140|3309912
1111035600000|2005-03-17 05:00:00|2145.5|2145.5|2166|2166|2175|2175|2126.5|2126.5|3131908
1111122000000|2005-03-18 05:00:00|2168|2168|2171.5|2171.5|2184.5|2184.5|2150|2150|2905678
1111381200000|2005-03-21 05:00:00|2173|2173|2197.5|2197.5|2216.5|2216.5|2165|2165|3541612
1111467600000|2005-03-22 05:00:00|2191.5|2191.5|2179.5|2179.5|2217|2217|2179|2179|2182490
1111554000000|2005-03-23 05:00:00|2183|2183|2193.5|2193.5|2205.5|2205.5|2179|2179|2457390
1111640400000|2005-03-24 05:00:00|2196|2196|2197|2197|2226|2226|2182.5|2182.5|3666726
1111986000000|2005-03-28 05:00:00|2200.5|2200.5|2205|2205|2239.5|2239.5|2200|2200|3039748
1112072400000|2005-03-29 05:00:00|2202.5|2202.5|2192|2192|2221|2221|2185|2185|3057728
1112158800000|2005-03-30 05:00:00|2196.5|2196.5|2202.5|2202.5|2215|2215|2183.5|2183.5|2666410
1112245200000|2005-03-31 05:00:00|2209|2209|2188.5|2188.5|2217.5|2217.5|2180|2180|2658342
1112331600000|2005-04-01 05:00:00|2191.5|2191.5|2155|2155|2209.5|2209.5|2146.5|2146.5|3361030
1112587200000|2005-04-04 04:00:00|2150|2150|2158.5|2158.5|2167|2167|2138.5|2138.5|2838468
1112673600000|2005-04-05 04:00:00|2157.5|2157.5|2136|2136|2158.5|2158.5|2125.5|2125.5|2879834
1112760000000|2005-04-06 04:00:00|2137|2137|2123|2123|2150|2150|2113|2113|2804118
1112846400000|2005-04-07 04:00:00|2121.5|2121.5|2151|2151|2152.5|2152.5|2107.5|2107.5|2597308
1112932800000|2005-04-08 04:00:00|2145|2145|2152.5|2152.5|2179.5|2179.5|2143.5|2143.5|2534916
1113192000000|2005-04-11 04:00:00|2151|2151|2155|2155|2198|2198|2150|2150|1646626
1113278400000|2005-04-12 04:00:00|2155|2155|2154|2154|2164.5|2164.5|2109.5|2109.5|2982532
1113364800000|2005-04-13 04:00:00|2144|2144|2115|2115|2150|2150|2101|2101|2478936
1113451200000|2005-04-14 04:00:00|2111.5|2111.5|2110|2110|2136|2136|2106.5|2106.5|2187886
1113537600000|2005-04-15 04:00:00|2070|2070|2117|2117|2139.5|2139.5|2067.5|2067.5|3734930
1113796800000|2005-04-18 04:00:00|2074.5|2074.5|2068.5|2068.5|2115|2115|2042|2042|4035270
1113883200000|2005-04-19 04:00:00|2072.5|2072.5|2082|2082|2105.5|2105.5|2072|2072|2759292
1113969600000|2005-04-20 04:00:00|2076|2076|2062.5|2062.5|2105|2105|2060.5|2060.5|2996290
1114056000000|2005-04-21 04:00:00|2114.5|2114.5|2129|2129|2146|2146|2114.15|2114.15|7718714
1114142400000|2005-04-22 04:00:00|2130|2130|2126|2126|2147.5|2147.5|2115|2115|3410332
1114401600000|2005-04-25 04:00:00|2112.5|2112.5|2066|2066|2115|2115|2044|2044|6505094
1114488000000|2005-04-26 04:00:00|2067.5|2067.5|2061|2061|2095|2095|2054|2054|3069126
1114574400000|2005-04-27 04:00:00|2047.5|2047.5|2057.5|2057.5|2072|2072|2046.5|2046.5|2666670
1114660800000|2005-04-28 04:00:00|2038|2038|2003.5|2003.5|2047.5|2047.5|1995|1995|5729172
1114747200000|2005-04-29 04:00:00|2005.5|2005.5|2015|2015|2022.5|2022.5|1984|1984|3537022
1115006400000|2005-05-02 04:00:00|2032.5|2032.5|2057|2057|2068|2068|2026.5|2026.5|4023406
1115092800000|2005-05-03 04:00:00|2044|2044|2058.5|2058.5|2098.5|2098.5|2042.5|2042.5|3689302
1115179200000|2005-05-04 04:00:00|2059|2059|2100|2100|2103|2103|2059|2059|3271462
1115265600000|2005-05-05 04:00:00|2104|2104|2102|2102|2120.5|2120.5|2077|2077|2985544
1115352000000|2005-05-06 04:00:00|2114|2114|2077|2077|2116.5|2116.5|2062.5|2062.5|4992826
1115611200000|2005-05-09 04:00:00|2077.5|2077.5|2107|2107|2114|2114|2065|2065|4011038
1115697600000|2005-05-10 04:00:00|2090|2090|2091|2091|2116|2116|2080.5|2080.5|2395632
1115784000000|2005-05-11 04:00:00|2091.5|2091.5|2101.5|2101.5|2110|2110|2082.5|2082.5|2647296
1115870400000|2005-05-12 04:00:00|2105.5|2105.5|2120.5|2120.5|2132|2132|2104.5|2104.5|3274302
1115956800000|2005-05-13 04:00:00|2129|2129|2163|2163|2174.5|2174.5|2116.5|2116.5|3656928
1116216000000|2005-05-16 04:00:00|2159.5|2159.5|2181.5|2181.5|2185|2185|2148|2148|2352106
1116302400000|2005-05-17 04:00:00|2179|2179|2209.5|2209.5|2210.5|2210.5|2162.5|2162.5|3079962
1116388800000|2005-05-18 04:00:00|2212.5|2212.5|2212|2212|2219|2219|2177|2177|5079924
1116475200000|2005-05-19 04:00:00|2143|2143|2175|2175|2194|2194|2121|2121|6197126
1116561600000|2005-05-20 04:00:00|2154|2154|2170.5|2170.5|2174|2174|2141|2141|3238258
1116820800000|2005-05-23 04:00:00|2162.5|2162.5|2168.5|2168.5|2190.5|2190.5|2150|2150|3410158
1116907200000|2005-05-24 04:00:00|2169.5|2169.5|2147|2147|2169.5|2169.5|2118.5|2118.5|4911758
1116993600000|2005-05-25 04:00:00|2139.5|2139.5|2151.5|2151.5|2161.5|2161.5|2121.5|2121.5|3037908
1117080000000|2005-05-26 04:00:00|2158|2158|2156.5|2156.5|2165.5|2165.5|2133.5|2133.5|4177596
1117166400000|2005-05-27 04:00:00|2156|2156|2163.5|2163.5|2171.5|2171.5|2143|2143|2115452
1117512000000|2005-05-31 04:00:00|2163|2163|2163.5|2163.5|2182.5|2182.5|2154|2154|3432564
1117598400000|2005-06-01 04:00:00|2165|2165|2196|2196|2204.5|2204.5|2163|2163|2971448
1117684800000|2005-06-02 04:00:00|2186.5|2186.5|2182|2182|2200|2200|2171.5|2171.5|3628480
1117771200000|2005-06-03 04:00:00|2177|2177|2144|2144|2183|2183|2124.5|2124.5|4527412
1118030400000|2005-06-06 04:00:00|2145|2145|2175|2175|2188.5|2188.5|2125.5|2125.5|3337786
1118116800000|2005-06-07 04:00:00|2173|2173|2194|2194|2234.5|2234.5|2173|2173|4711942
1118203200000|2005-06-08 04:00:00|2192|2192|2207|2207|2222.5|2222.5|2190|2190|3653870
1118289600000|2005-06-09 04:00:00|2212.5|2212.5|2233|2233|2238|2238|2190|2190|3685224
1118376000000|2005-06-10 04:00:00|2230|2230|2217.5|2217.5|2237|2237|2204.5|2204.5|2435768
1118635200000|2005-06-13 04:00:00|2215.5|2215.5|2267|2267|2294|2294|2210.5|2210.5|5797388
1118721600000|2005-06-14 04:00:00|2257.5|2257.5|2239.5|2239.5|2273.5|2273.5|2236|2236|3747188
1118808000000|2005-06-15 04:00:00|2260.5|2260.5|2264|2264|2264|2264|2222.5|2222.5|2725772
1118894400000|2005-06-16 04:00:00|2260|2260|2280.5|2280.5|2290|2290|2251.5|2251.5|2975368
1118980800000|2005-06-17 04:00:00|2299.5|2299.5|2268|2268|2308|2308|2267.95|2267.95|4552494
1119240000000|2005-06-20 04:00:00|2252.5|2252.5|2242.5|2242.5|2264|2264|2234.5|2234.5|3293370
1119326400000|2005-06-21 04:00:00|2248.5|2248.5|2255.5|2255.5|2286.5|2286.5|2235|2235|3353218
1119412800000|2005-06-22 04:00:00|2265|2265|2261|2261|2283.5|2283.5|2240|2240|2701356
1119499200000|2005-06-23 04:00:00|2268.5|2268.5|2227.5|2227.5|2285|2285|2221.5|2221.5|3347958
1119585600000|2005-06-24 04:00:00|2226.5|2226.5|2219|2219|2245|2245|2204|2204|2522388
1119844800000|2005-06-27 04:00:00|2207.5|2207.5|2241.5|2241.5|2250|2250|2207|2207|2745616
1119931200000|2005-06-28 04:00:00|2250|2250|2263.5|2263.5|2270.5|2270.5|2234|2234|2863226
1120017600000|2005-06-29 04:00:00|2257|2257|2256|2256|2267.5|2267.5|2238.5|2238.5|3375686
1120104000000|2005-06-30 04:00:00|2252|2252|2255.5|2255.5|2281.5|2281.5|2251|2251|2754174
1120190400000|2005-07-01 04:00:00|2274|2274|2249.5|2249.5|2278.5|2278.5|2232.5|2232.5|1709158
1120536000000|2005-07-05 04:00:00|2237.5|2237.5|2240.5|2240.5|2265.5|2265.5|2212|2212|2333884
1120622400000|2005-07-06 04:00:00|2233.5|2233.5|2258|2258|2260.5|2260.5|2197.5|2197.5|5289492
1120708800000|2005-07-07 04:00:00|2245|2245|2325.5|2325.5|2339|2339|2240|2240|6043404
1120795200000|2005-07-08 04:00:00|2335|2335|2403|2403|2411|2411|2320|2320|7963334
1121054400000|2005-07-11 04:00:00|2388|2388|2368|2368|2396.5|2396.5|2353|2353|4869552
1121140800000|2005-07-12 04:00:00|2366.5|2366.5|2405|2405|2412.5|2412.5|2355|2355|4673018
1121227200000|2005-07-13 04:00:00|2405|2405|2435|2435|2435|2435|2387.5|2387.5|3774924
1121313600000|2005-07-14 04:00:00|2446|2446|2443|2443|2462.5|2462.5|2431|2431|3407798
1121400000000|2005-07-15 04:00:00|2465|2465|2449.5|2449.5|2479|2479|2442.5|2442.5|3933088
1121659200000|2005-07-18 04:00:00|2443.5|2443.5|2444|2444|2462.5|2462.5|2437|2437|2805686
1121745600000|2005-07-19 04:00:00|2447.5|2447.5|2436|2436|2448.5|2448.5|2415.5|2415.5|2574712
1121832000000|2005-07-20 04:00:00|2438.5|2438.5|2447|2447|2460|2460|2434|2434|2546518
1121918400000|2005-07-21 04:00:00|2457.5|2457.5|2438.5|2438.5|2457.5|2457.5|2410.5|2410.5|2558906
1122004800000|2005-07-22 04:00:00|2437|2437|2418|2418|2442.5|2442.5|2391.5|2391.5|3528326
1122264000000|2005-07-25 04:00:00|2415|2415|2420.5|2420.5|2443.5|2443.5|2410.5|2410.5|3099186
1122350400000|2005-07-26 04:00:00|2368.5|2368.5|2398|2398|2410|2410|2347.5|2347.5|4322654
1122436800000|2005-07-27 04:00:00|2409|2409|2406|2406|2419|2419|2371.5|2371.5|2402102
1122523200000|2005-07-28 04:00:00|2400|2400|2398.5|2398.5|2405|2405|2355|2355|3677538
1122609600000|2005-07-29 04:00:00|2395.5|2395.5|2400|2400|2419|2419|2388|2388|2831866
1122868800000|2005-08-01 04:00:00|2395|2395|2390|2390|2421.5|2421.5|2385|2385|1991520
1122955200000|2005-08-02 04:00:00|2385|2385|2400.5|2400.5|2412|2412|2363.5|2363.5|2908582
1123041600000|2005-08-03 04:00:00|2387.5|2387.5|2408|2408|2416|2416|2380.5|2380.5|4233638
1123128000000|2005-08-04 04:00:00|2393.5|2393.5|2397.5|2397.5|2419.5|2419.5|2392.5|2392.5|1939942
1123214400000|2005-08-05 04:00:00|2391.5|2391.5|2395.5|2395.5|2416|2416|2381.5|2381.5|1939322
1123473600000|2005-08-08 04:00:00|2400.5|2400.5|2353|2353|2400.5|2400.5|2347|2347|2802142
1123560000000|2005-08-09 04:00:00|2362.5|2362.5|2359.5|2359.5|2373|2373|2352.5|2352.5|1997370
1123646400000|2005-08-10 04:00:00|2360|2360|2344.5|2344.5|2375|2375|2331.5|2331.5|2190664
1123732800000|2005-08-11 04:00:00|2346.5|2346.5|2382.5|2382.5|2397.5|2397.5|2346.5|2346.5|2303828
1123819200000|2005-08-12 04:00:00|2377.5|2377.5|2340.5|2340.5|2380|2380|2333|2333|3480714
1124078400000|2005-08-15 04:00:00|2326|2326|2345.5|2345.5|2369|2369|2325|2325|2315594
1124164800000|2005-08-16 04:00:00|2342|2342|2323|2323|2347|2347|2310|2310|2264836
1124251200000|2005-08-17 04:00:00|2320.5|2320.5|2333|2333|2345.5|2345.5|2295|2295|1618946
1124337600000|2005-08-18 04:00:00|2322.5|2322.5|2309.5|2309.5|2330.5|2330.5|2307|2307|2077310
1124424000000|2005-08-19 04:00:00|2307.5|2307.5|2307|2307|2315.5|2315.5|2301|2301|3032068
1124683200000|2005-08-22 04:00:00|2304.5|2304.5|2289|2289|2312.5|2312.5|2260.5|2260.5|4410832
1124769600000|2005-08-23 04:00:00|2287|2287|2295|2295|2313.5|2313.5|2278.5|2278.5|3874318
1124856000000|2005-08-24 04:00:00|2286.5|2286.5|2316.5|2316.5|2353.5|2353.5|2282.5|2282.5|6082724
1124942400000|2005-08-25 04:00:00|2242.5|2242.5|2188|2188|2245|2245|2182|2182|11478794
1125028800000|2005-08-26 04:00:00|2197|2197|2202.5|2202.5|2225.5|2225.5|2180|2180|3949840
1125288000000|2005-08-29 04:00:00|2206.5|2206.5|2242.5|2242.5|2256|2256|2199.5|2199.5|3193544
1125374400000|2005-08-30 04:00:00|2225|2225|2241|2241|2249|2249|2216|2216|2688244
1125460800000|2005-08-31 04:00:00|2250|2250|2292|2292|2297.5|2297.5|2241.5|2241.5|4563492
1125547200000|2005-09-01 04:00:00|2285|2285|2305|2305|2316.5|2316.5|2273.5|2273.5|5143112
1125633600000|2005-09-02 04:00:00|2317|2317|2294.5|2294.5|2323.5|2323.5|2292.5|2292.5|2487174
1125979200000|2005-09-06 04:00:00|2297.5|2297.5|2275.5|2275.5|2307|2307|2267|2267|4324958
1126065600000|2005-09-07 04:00:00|2268|2268|2289|2289|2290|2290|2258|2258|2491060
1126152000000|2005-09-08 04:00:00|2279|2279|2303|2303|2311|2311|2269|2269|2704062
1126238400000|2005-09-09 04:00:00|2291|2291|2295.5|2295.5|2302.5|2302.5|2281.5|2281.5|2602754
1126497600000|2005-09-12 04:00:00|2295|2295|2280.5|2280.5|2317|2317|2280|2280|2488584
1126584000000|2005-09-13 04:00:00|2269.5|2269.5|2252|2252|2271.5|2271.5|2245|2245|3974488
1126670400000|2005-09-14 04:00:00|2250|2250|2232|2232|2260|2260|2222.5|2222.5|3449358
1126756800000|2005-09-15 04:00:00|2241|2241|2236.5|2236.5|2261.5|2261.5|2226|2226|2122342
1126843200000|2005-09-16 04:00:00|2232.5|2232.5|2273|2273|2281.5|2281.5|2230|2230|4443578
1127102400000|2005-09-19 04:00:00|2262.5|2262.5|2239|2239|2273|2273|2235.5|2235.5|2633384
1127188800000|2005-09-20 04:00:00|2238|2238|2235.5|2235.5|2269.5|2269.5|2214|2214|2899958
1127275200000|2005-09-21 04:00:00|2244.5|2244.5|2230.5|2230.5|2260.5|2260.5|2221.5|2221.5|3050202
1127361600000|2005-09-22 04:00:00|2227|2227|2272.5|2272.5|2275.5|2275.5|2209|2209|3204862
1127448000000|2005-09-23 04:00:00|2263|2263|2265.5|2265.5|2293.5|2293.5|2253.5|2253.5|2639624
1127707200000|2005-09-26 04:00:00|2276.5|2276.5|2244|2244|2277.5|2277.5|2231.5|2231.5|2530206
1127793600000|2005-09-27 04:00:00|2250|2250|2237|2237|2263|2263|2227|2227|3564884
1127880000000|2005-09-28 04:00:00|2235|2235|2253|2253|2279|2279|2222.5|2222.5|2499182
1127966400000|2005-09-29 04:00:00|2245|2245|2207.5|2207.5|2248.5|2248.5|2194|2194|6361264
1128052800000|2005-09-30 04:00:00|2205|2205|2240.5|2240.5|2240.5|2240.5|2203.5|2203.5|3199012
1128312000000|2005-10-03 04:00:00|2232.5|2232.5|2233.5|2233.5|2265.5|2265.5|2226|2226|3483462
1128398400000|2005-10-04 04:00:00|2235.5|2235.5|2258.5|2258.5|2262.5|2262.5|2223.5|2223.5|4210166
1128484800000|2005-10-05 04:00:00|2260|2260|2200|2200|2265.5|2265.5|2198|2198|3377636
1128571200000|2005-10-06 04:00:00|2197|2197|2201.5|2201.5|2225|2225|2186|2186|3197086
1128657600000|2005-10-07 04:00:00|2209.5|2209.5|2196.5|2196.5|2213|2213|2193|2193|2545008
1128916800000|2005-10-10 04:00:00|2195.5|2195.5|2184.5|2184.5|2213.5|2213.5|2178|2178|1752334
1129003200000|2005-10-11 04:00:00|2183|2183|2170.5|2170.5|2192.5|2192.5|2144|2144|4029744
1129089600000|2005-10-12 04:00:00|2164.5|2164.5|2160|2160|2209.5|2209.5|2158.5|2158.5|2534660
1129176000000|2005-10-13 04:00:00|2150|2150|2134.5|2134.5|2154.5|2154.5|2117.5|2117.5|3748066
1129262400000|2005-10-14 04:00:00|2129.5|2129.5|2150|2150|2154|2154|2109.5|2109.5|2394448
1129521600000|2005-10-17 04:00:00|2144.5|2144.5|2156.5|2156.5|2162.5|2162.5|2125|2125|1997824
1129608000000|2005-10-18 04:00:00|2153.5|2153.5|2177.5|2177.5|2199|2199|2143|2143|3895216
1129694400000|2005-10-19 04:00:00|2184.5|2184.5|2221.5|2221.5|2231.5|2231.5|2181.25|2181.25|3482308
1129780800000|2005-10-20 04:00:00|2235.5|2235.5|2202.5|2202.5|2243|2243|2177.5|2177.5|2563258
1129867200000|2005-10-21 04:00:00|2233|2233|2267.5|2267.5|2286.5|2286.5|2207|2207|5343752
1130126400000|2005-10-24 04:00:00|2267.5|2267.5|2300.5|2300.5|2319|2319|2256.5|2256.5|3083020
1130212800000|2005-10-25 04:00:00|2297|2297|2276|2276|2309.5|2309.5|2255|2255|2092918
1130299200000|2005-10-26 04:00:00|2260|2260|2279|2279|2306|2306|2260|2260|2321470
1130385600000|2005-10-27 04:00:00|2267|2267|2240.5|2240.5|2287.5|2287.5|2236|2236|2992940
1130472000000|2005-10-28 04:00:00|2274|2274|2287|2287|2298.5|2298.5|2264.5|2264.5|3126272
1130734800000|2005-10-31 05:00:00|2287.5|2287.5|2296.5|2296.5|2315.5|2315.5|2273|2273|2209538
1130821200000|2005-11-01 05:00:00|2297.5|2297.5|2305|2305|2325|2325|2283|2283|1896928
1130907600000|2005-11-02 05:00:00|2297|2297|2385|2385|2393|2393|2297|2297|3828500
1130994000000|2005-11-03 05:00:00|2385|2385|2393.5|2393.5|2407.5|2407.5|2373|2373|3359172
1131080400000|2005-11-04 05:00:00|2399.5|2399.5|2380.5|2380.5|2411|2411|2360|2360|1980284
1131339600000|2005-11-07 05:00:00|2375|2375|2391.5|2391.5|2400.5|2400.5|2374|2374|1207948
1131426000000|2005-11-08 05:00:00|2387.5|2387.5|2398.5|2398.5|2422.5|2422.5|2375|2375|2027328
1131512400000|2005-11-09 05:00:00|2401.5|2401.5|2407.5|2407.5|2425.5|2425.5|2396|2396|2109938
1131598800000|2005-11-10 05:00:00|2417.5|2417.5|2435|2435|2441.5|2441.5|2387.5|2387.5|1532252
1131685200000|2005-11-11 05:00:00|2438|2438|2443|2443|2451|2451|2413|2413|2453536
1131944400000|2005-11-14 05:00:00|2460|2460|2464.5|2464.5|2472|2472|2436|2436|2273646
1132030800000|2005-11-15 05:00:00|2450|2450|2443.5|2443.5|2483|2483|2440.9|2440.9|2635442
1132117200000|2005-11-16 05:00:00|2441|2441|2460|2460|2496.5|2496.5|2440.5|2440.5|6442654
1132203600000|2005-11-17 05:00:00|2490|2490|2650.5|2650.5|2654.5|2654.5|2487.5|2487.5|15486032
1132290000000|2005-11-18 05:00:00|2671|2671|2671|2671|2714|2714|2653.5|2653.5|6107468
1132549200000|2005-11-21 05:00:00|2655.5|2655.5|2687.5|2687.5|2688|2688|2629.5|2629.5|4772954
1132635600000|2005-11-22 05:00:00|2685.5|2685.5|2686.5|2686.5|2700|2700|2642.5|2642.5|4908698
1132722000000|2005-11-23 05:00:00|2671.5|2671.5|2677|2677|2686.5|2686.5|2657|2657|3572962
1132894800000|2005-11-25 05:00:00|2680|2680|2691|2691|2694|2694|2672.5|2672.5|825188
1133154000000|2005-11-28 05:00:00|2688|2688|2672.5|2672.5|2692.5|2692.5|2650|2650|3237008
1133240400000|2005-11-29 05:00:00|2676|2676|2669|2669|2719.5|2719.5|2657|2657|3346314
1133326800000|2005-11-30 05:00:00|2659.25|2659.25|2678.5|2678.5|2687.5|2687.5|2651.5|2651.5|3398836
1133413200000|2005-12-01 05:00:00|2676.5|2676.5|2679|2679|2709.5|2709.5|2676|2676|3578786
1133499600000|2005-12-02 05:00:00|2658.5|2658.5|2670|2670|2683|2683|2653|2653|2682920
1133758800000|2005-12-05 05:00:00|2665.5|2665.5|2634.5|2634.5|2679|2679|2615.5|2615.5|3411486
1133845200000|2005-12-06 05:00:00|2638.5|2638.5|2637|2637|2662|2662|2628|2628|3608570
1133931600000|2005-12-07 05:00:00|2637.75|2637.75|2622.5|2622.5|2662.5|2662.5|2618|2618|3512362
1134018000000|2005-12-08 05:00:00|2626|2626|2630.5|2630.5|2665|2665|2614.5|2614.5|4037978
1134104400000|2005-12-09 05:00:00|2640|2640|2672|2672|2683|2683|2632.5|2632.5|3127906
1134363600000|2005-12-12 05:00:00|2695|2695|2770|2770|2778|2778|2683|2683|6240922
1134450000000|2005-12-13 05:00:00|2750|2750|2778.5|2778.5|2787|2787|2730|2730|4875294
1134536400000|2005-12-14 05:00:00|2784.5|2784.5|2746|2746|2797|2797|2710.5|2710.5|3818632
1134622800000|2005-12-15 05:00:00|2740.5|2740.5|2721.5|2721.5|2762|2762|2676.5|2676.5|3221310
1134709200000|2005-12-16 05:00:00|2711.5|2711.5|2659.5|2659.5|2714.5|2714.5|2655|2655|8707338
1134968400000|2005-12-19 05:00:00|2648|2648|2626|2626|2675|2675|2621.5|2621.5|3188128
1135054800000|2005-12-20 05:00:00|2622|2622|2640.5|2640.5|2654.5|2654.5|2619|2619|2992016
1135141200000|2005-12-21 05:00:00|2641|2641|2660|2660|2668.5|2668.5|2637.5|2637.5|2114052
1135227600000|2005-12-22 05:00:00|2665.5|2665.5|2686.5|2686.5|2697|2697|2655.5|2655.5|2158014
1135314000000|2005-12-23 05:00:00|2703|2703|2699|2699|2715|2715|2684.5|2684.5|1548586
1135659600000|2005-12-27 05:00:00|2700|2700|2677.5|2677.5|2724.5|2724.5|2665|2665|1860140
1135746000000|2005-12-28 05:00:00|2654|2654|2680|2680|2690|2690|2654|2654|2135862
1135832400000|2005-12-29 05:00:00|2690.25|2690.25|2683|2683|2698.5|2698.5|2680|2680|1695070
1135918800000|2005-12-30 05:00:00|2672|2672|2665|2665|2699|2699|2664|2664|2001918
1136264400000|2006-01-03 05:00:00|2662.5|2662.5|2704|2704|2720.5|2720.5|2593.5|2593.5|4106094
1136350800000|2006-01-04 05:00:00|2682.5|2682.5|2708|2708|2708|2708|2678.5|2678.5|3253486
1136437200000|2006-01-05 05:00:00|2705|2705|2668|2668|2708|2708|2660|2660|3206852
1136523600000|2006-01-06 05:00:00|2677|2677|2697.5|2697.5|2697.6|2697.6|2644.5|2644.5|3828918
1136782800000|2006-01-09 05:00:00|2687.5|2687.5|2657|2657|2689.5|2689.5|2646.5|2646.5|2973926
1136869200000|2006-01-10 05:00:00|2638.5|2638.5|2651|2651|2681|2681|2628|2628|2900752
1136955600000|2006-01-11 05:00:00|2650|2650|2630|2630|2650|2650|2610|2610|3931270
1137042000000|2006-01-12 05:00:00|2598.75|2598.75|2618|2618|2642|2642|2598.5|2598.5|2522628
1137128400000|2006-01-13 05:00:00|2620|2620|2590.5|2590.5|2620|2620|2560|2560|4182958
1137474000000|2006-01-17 05:00:00|2578|2578|2600|2600|2629|2629|2551.5|2551.5|3072660
1137560400000|2006-01-18 05:00:00|2596.5|2596.5|2626|2626|2640|2640|2585|2585|3325006
1137646800000|2006-01-19 05:00:00|2623|2623|2653.5|2653.5|2672|2672|2615|2615|2401744
1137733200000|2006-01-20 05:00:00|2640|2640|2578|2578|2662.5|2662.5|2575.5|2575.5|3506214
1137992400000|2006-01-23 05:00:00|2572.5|2572.5|2555.5|2555.5|2593.5|2593.5|2550.5|2550.5|2888344
1138078800000|2006-01-24 05:00:00|2560.5|2560.5|2575|2575|2584|2584|2531.375|2531.375|2574706
1138165200000|2006-01-25 05:00:00|2562.5|2562.5|2567.5|2567.5|2593|2593|2544.5|2544.5|2681532
1138251600000|2006-01-26 05:00:00|2595|2595|2612.5|2612.5|2630|2630|2581.5|2581.5|2808690
1138338000000|2006-01-27 05:00:00|2614.5|2614.5|2611.5|2611.5|2667|2667|2611|2611|2484400
1138597200000|2006-01-30 05:00:00|2630|2630|2612.5|2612.5|2663.5|2663.5|2612.5|2612.5|1914272
1138683600000|2006-01-31 05:00:00|2628.5|2628.5|2616.5|2616.5|2656.5|2656.5|2580.5|2580.5|3040876
1138770000000|2006-02-01 05:00:00|2607|2607|2637.5|2637.5|2646|2646|2587|2587|1987242
1138856400000|2006-02-02 05:00:00|2629|2629|2611.5|2611.5|2639.5|2639.5|2569.5|2569.5|2340858
1138942800000|2006-02-03 05:00:00|2609|2609|2555|2555|2609|2609|2551|2551|2567380
1139202000000|2006-02-06 05:00:00|2550|2550|2576.5|2576.5|2597.5|2597.5|2548|2548|1950424
1139288400000|2006-02-07 05:00:00|2573.5|2573.5|2549.5|2549.5|2591.5|2591.5|2537.5|2537.5|3430282
1139374800000|2006-02-08 05:00:00|2568|2568|2553.5|2553.5|2571|2571|2528|2528|3045460
1139461200000|2006-02-09 05:00:00|2570|2570|2579|2579|2625.5|2625.5|2568.5|2568.5|3711776
1139547600000|2006-02-10 05:00:00|2579|2579|2623|2623|2636.5|2636.5|2559|2559|3774936
1139806800000|2006-02-13 05:00:00|2622.5|2622.5|2654|2654|2655|2655|2614|2614|3146368
1139893200000|2006-02-14 05:00:00|2670.5|2670.5|2675|2675|2761|2761|2665|2665|5742466
1139979600000|2006-02-15 05:00:00|2659.5|2659.5|2697|2697|2703.5|2703.5|2658.5|2658.5|3287650
1140066000000|2006-02-16 05:00:00|2704.5|2704.5|2740|2740|2745.855|2745.855|2678|2678|3902688
1140152400000|2006-02-17 05:00:00|2600|2600|2462.5|2462.5|2604.5|2604.5|2445|2445|13694574
1140498000000|2006-02-21 05:00:00|2474.5|2474.5|2430.5|2430.5|2499|2499|2426.5|2426.5|3356458
1140584400000|2006-02-22 05:00:00|2437|2437|2454|2454|2470.5|2470.5|2415.5|2415.5|3204772
1140670800000|2006-02-23 05:00:00|2449.75|2449.75|2428.5|2428.5|2459|2459|2425|2425|2696612
1140757200000|2006-02-24 05:00:00|2432.5|2432.5|2429.5|2429.5|2444.5|2444.5|2412.5|2412.5|2246680
1141016400000|2006-02-27 05:00:00|2423.5|2423.5|2473|2473|2552.5|2552.5|2415|2415|4976412
1141102800000|2006-02-28 05:00:00|2468.5|2468.5|2430.5|2430.5|2472.5|2472.5|2411|2411|2933286
1141189200000|2006-03-01 05:00:00|2429.5|2429.5|2447.5|2447.5|2469.5|2469.5|2418.5|2418.5|2980064
1141275600000|2006-03-02 05:00:00|2443.5|2443.5|2421|2421|2453.5|2453.5|2407.5|2407.5|3081716
1141362000000|2006-03-03 05:00:00|2409|2409|2429.5|2429.5|2472.5|2472.5|2399|2399|3082994
1141621200000|2006-03-06 05:00:00|2431.25|2431.25|2429.5|2429.5|2441|2441|2414.5|2414.5|4058632
1141707600000|2006-03-07 05:00:00|2425.25|2425.25|2444|2444|2452.5|2452.5|2420|2420|3641454
1141794000000|2006-03-08 05:00:00|2447.5|2447.5|2425.5|2425.5|2472.5|2472.5|2424.5|2424.5|3282262
1141880400000|2006-03-09 05:00:00|2527|2527|2586.5|2586.5|2637.5|2637.5|2515.5|2515.5|7698014
1141966800000|2006-03-10 05:00:00|2597.5|2597.5|2638|2638|2645.5|2645.5|2580|2580|5050240
1142226000000|2006-03-13 05:00:00|2626.5|2626.5|2634|2634|2651|2651|2624|2624|3826846
1142312400000|2006-03-14 05:00:00|2637|2637|2620.5|2620.5|2643.5|2643.5|2579.5|2579.5|4891506
1142398800000|2006-03-15 05:00:00|2625|2625|2645|2645|2650|2650|2613.5|2613.5|3576246
1142485200000|2006-03-16 05:00:00|2662.5|2662.5|2665|2665|2692.5|2692.5|2635.6|2635.6|3610656
1142571600000|2006-03-17 05:00:00|2677|2677|2656|2656|2680|2680|2654.5|2654.5|3434172
1142830800000|2006-03-20 05:00:00|2646|2646|2640.5|2640.5|2675|2675|2630.5|2630.5|2956922
1142917200000|2006-03-21 05:00:00|2669.5|2669.5|2687.5|2687.5|2711.5|2711.5|2648|2648|4864632
1143003600000|2006-03-22 05:00:00|2657.5|2657.5|2682|2682|2699.5|2699.5|2639|2639|3058048
1143090000000|2006-03-23 05:00:00|2667|2667|2638.5|2638.5|2672|2672|2628|2628|3160860
1143176400000|2006-03-24 05:00:00|2647.5|2647.5|2617.5|2617.5|2649.5|2649.5|2599.5|2599.5|3109608
1143435600000|2006-03-27 05:00:00|2608|2608|2593.5|2593.5|2609.5|2609.5|2581.5|2581.5|3704760
1143522000000|2006-03-28 05:00:00|2594.5|2594.5|2575|2575|2611.66|2611.66|2563.25|2563.25|3570266
1143608400000|2006-03-29 05:00:00|2575|2575|2652|2652|2670.5|2670.5|2568|2568|3523340
1143694800000|2006-03-30 05:00:00|2634|2634|2641|2641|2664.01|2664.01|2615.5|2615.5|2064124
1143781200000|2006-03-31 05:00:00|2641|2641|2659.5|2659.5|2671|2671|2635|2635|2577634
1144036800000|2006-04-03 04:00:00|2663.25|2663.25|2675.5|2675.5|2683|2683|2647.5|2647.5|2494526
1144123200000|2006-04-04 04:00:00|2678|2678|2687|2687|2710|2710|2676|2676|2330446
1144209600000|2006-04-05 04:00:00|2683.25|2683.25|2709.5|2709.5|2726.5|2726.5|2665|2665|2213700
1144296000000|2006-04-06 04:00:00|2697.45|2697.45|2715|2715|2732|2732|2687.5|2687.5|2115528
1144382400000|2006-04-07 04:00:00|2715|2715|2694|2694|2745|2745|2688|2688|2023466
1144641600000|2006-04-10 04:00:00|2702.5|2702.5|2691|2691|2724.5|2724.5|2680|2680|1094498
1144728000000|2006-04-11 04:00:00|2699|2699|2684.5|2684.5|2712|2712|2670|2670|1321022
1144814400000|2006-04-12 04:00:00|2674|2674|2695|2695|2709.5|2709.5|2672.5|2672.5|1245804
1144900800000|2006-04-13 04:00:00|2685.26|2685.26|2696|2696|2711.5|2711.5|2673|2673|1093078
1145246400000|2006-04-17 04:00:00|2685.75|2685.75|2654.5|2654.5|2696.495|2696.495|2640.5|2640.5|1336668
1145332800000|2006-04-18 04:00:00|2662.5|2662.5|2726|2726|2736|2736|2646.5|2646.5|2219000
1145419200000|2006-04-19 04:00:00|2725.25|2725.25|2750|2750|2750|2750|2711|2711|1670644
1145505600000|2006-04-20 04:00:00|2833|2833|2843|2843|2898.5|2898.5|2819.5|2819.5|6908272
1145592000000|2006-04-21 04:00:00|2855.5|2855.5|2751.5|2751.5|2866.5|2866.5|2733.5|2733.5|4612048
1145851200000|2006-04-24 04:00:00|2757.45|2757.45|2771.5|2771.5|2782.5|2782.5|2737.5|2737.5|2245698
1145937600000|2006-04-25 04:00:00|2772|2772|2740|2740|2774|2774|2707|2707|2800194
1146024000000|2006-04-26 04:00:00|2727|2727|2773.5|2773.5|2814|2814|2726|2726|2488070
1146110400000|2006-04-27 04:00:00|2774.5|2774.5|2746.5|2746.5|2775|2775|2700|2700|2965028
1146196800000|2006-04-28 04:00:00|2753|2753|2708.5|2708.5|2754|2754|2692.5|2692.5|2342378
1146456000000|2006-05-01 04:00:00|2718|2718|2765.5|2765.5|2816|2816|2709|2709|4336408
1146542400000|2006-05-02 04:00:00|2796|2796|2775|2775|2809|2809|2757.5|2757.5|2454378
1146628800000|2006-05-03 04:00:00|2770|2770|2758|2758|2784.5|2784.5|2751.5|2751.5|2272188
1146715200000|2006-05-04 04:00:00|2762.5|2762.5|2793|2793|2800|2800|2755.5|2755.5|2020694
1146801600000|2006-05-05 04:00:00|2804.5|2804.5|2802|2802|2812.5|2812.5|2774|2774|1797790
1147060800000|2006-05-08 04:00:00|2804.5|2804.5|2825|2825|2835|2835|2763.5|2763.5|2603336
1147147200000|2006-05-09 04:00:00|2825|2825|2795|2795|2834.5|2834.5|2784|2784|1763656
1147233600000|2006-05-10 04:00:00|2786|2786|2747|2747|2811.5|2811.5|2736|2736|2997420
1147320000000|2006-05-11 04:00:00|2737.5|2737.5|2728|2728|2750.5|2750.5|2712|2712|2262502
1147406400000|2006-05-12 04:00:00|2722.25|2722.25|2683.5|2683.5|2748|2748|2681|2681|2195294
1147665600000|2006-05-15 04:00:00|2673.5|2673.5|2660.5|2660.5|2679.5|2679.5|2626|2626|2320830
1147752000000|2006-05-16 04:00:00|2654.75|2654.75|2603.5|2603.5|2658.5|2658.5|2590.5|2590.5|3914544
1147838400000|2006-05-17 04:00:00|2594.5|2594.5|2563.5|2563.5|2607|2607|2553.5|2553.5|3776510
1147924800000|2006-05-18 04:00:00|2582|2582|2614|2614|2679|2679|2576|2576|7211956
1148011200000|2006-05-19 04:00:00|2602.5|2602.5|2583|2583|2630|2630|2569.5|2569.5|5115688
1148270400000|2006-05-22 04:00:00|2570|2570|2655.5|2655.5|2670|2670|2567.75|2567.75|4551404
1148356800000|2006-05-23 04:00:00|2645|2645|2588|2588|2674|2674|2587.5|2587.5|3444354
1148443200000|2006-05-24 04:00:00|2573.5|2573.5|2663|2663|2678.5|2678.5|2550|2550|3957212
1148529600000|2006-05-25 04:00:00|2661|2661|2685.5|2685.5|2691|2691|2653|2653|2905046
1148616000000|2006-05-26 04:00:00|2695.5|2695.5|2694|2694|2708.5|2708.5|2673|2673|2336162
1148961600000|2006-05-30 04:00:00|2697|2697|2708|2708|2724.5|2724.5|2683.5|2683.5|3780868
1149048000000|2006-05-31 04:00:00|2717.5|2717.5|2764.5|2764.5|2764.5|2764.5|2702.5|2702.5|4713984
1149134400000|2006-06-01 04:00:00|2764|2764|2788|2788|2793|2793|2748.5|2748.5|3241482
1149220800000|2006-06-02 04:00:00|2797.5|2797.5|2781.5|2781.5|2799|2799|2731.5|2731.5|2285978
1149480000000|2006-06-05 04:00:00|2775|2775|2750|2750|2824.5|2824.5|2745.5|2745.5|3339924
1149566400000|2006-06-06 04:00:00|2744.5|2744.5|2717.5|2717.5|2746.5|2746.5|2691.5|2691.5|3150130
1149652800000|2006-06-07 04:00:00|2698|2698|2715|2715|2736.5|2736.5|2678.5|2678.5|3391630
1149739200000|2006-06-08 04:00:00|2715|2715|2678|2678|2715|2715|2629|2629|3750710
1149825600000|2006-06-09 04:00:00|2676.25|2676.25|2597|2597|2732.5|2732.5|2587|2587|7658862
1150084800000|2006-06-12 04:00:00|2610|2610|2572|2572|2638.5|2638.5|2562.5|2562.5|5447904
1150171200000|2006-06-13 04:00:00|2573|2573|2634.5|2634.5|2684|2684|2573|2573|5713296
1150257600000|2006-06-14 04:00:00|2633|2633|2644|2644|2654|2654|2617.5|2617.5|3013976
1150344000000|2006-06-15 04:00:00|2642.5|2642.5|2739.5|2739.5|2749.5|2749.5|2640|2640|4660842
1150430400000|2006-06-16 04:00:00|2734|2734|2727.5|2727.5|2800|2800|2721.5|2721.5|4835816
1150689600000|2006-06-19 04:00:00|2726|2726|2758.5|2758.5|2817.5|2817.5|2701|2701|4108266
1150776000000|2006-06-20 04:00:00|2762.75|2762.75|2775|2775|2800|2800|2740|2740|2440242
1150862400000|2006-06-21 04:00:00|2785|2785|2837.5|2837.5|2872|2872|2777.5|2777.5|3542700
1150948800000|2006-06-22 04:00:00|2837.5|2837.5|2837.5|2837.5|2849.5|2849.5|2805|2805|2812872
1151035200000|2006-06-23 04:00:00|2841.5|2841.5|2846.5|2846.5|2883|2883|2821.5|2821.5|2131704
1151294400000|2006-06-26 04:00:00|2838.5|2838.5|2849.5|2849.5|2866|2866|2821|2821|1867138
1151380800000|2006-06-27 04:00:00|2845|2845|2900.5|2900.5|2904.5|2904.5|2836|2836|5651340
1151467200000|2006-06-28 04:00:00|2900.5|2900.5|2958.5|2958.5|2961|2961|2866|2866|5104578
1151553600000|2006-06-29 04:00:00|2964.5|2964.5|3000|3000|3005|3005|2928.5|2928.5|4696196
1151640000000|2006-06-30 04:00:00|2982|2982|3027|3027|3050|3050|2965|2965|4984228
1151899200000|2006-07-03 04:00:00|3027|3027|3010|3010|3037|3037|2994.5|2994.5|1827280
1152072000000|2006-07-05 04:00:00|2994.5|2994.5|3020.5|3020.5|3027.5|3027.5|2971|2971|3549494
1152158400000|2006-07-06 04:00:00|6054|6054|5962|5962|6091|6091|5879|5879|1757272
1152244800000|2006-07-07 04:00:00|2972|2972|2923|2923|2992|2992|2910|2910|2483481
1152504000000|2006-07-10 04:00:00|2925|2925|2931|2931|2958|2958|2883|2883|3278022
1152590400000|2006-07-11 04:00:00|2934|2934|2966|2966|2970|2970|2886|2886|2770493
1152676800000|2006-07-12 04:00:00|2974|2974|2954|2954|2997|2997|2938|2938|2277832
1152763200000|2006-07-13 04:00:00|2960|2960|2865|2865|2960|2960|2862|2862|2694442
1152849600000|2006-07-14 04:00:00|2865|2865|2842|2842|2878|2878|2814|2814|1981548
1153108800000|2006-07-17 04:00:00|2853.5|2853.5|2860|2860|2877|2877|2815|2815|2026748
1153195200000|2006-07-18 04:00:00|2872|2872|2864|2864|2913|2913|2830|2830|1929454
1153281600000|2006-07-19 04:00:00|2885|2885|2996|2996|3012|3012|2876|2876|4022712
1153368000000|2006-07-20 04:00:00|2974|2974|2915|2915|2974|2974|2872|2872|2614874
1153454400000|2006-07-21 04:00:00|2888|2888|2932|2932|2965|2965|2880|2880|2585481
1153713600000|2006-07-24 04:00:00|2946|2946|3055|3055|3068|3068|2936|2936|2345585
1153800000000|2006-07-25 04:00:00|3065.5|3065.5|3135|3135|3150|3150|3051|3051|3683893
1153886400000|2006-07-26 04:00:00|3138|3138|3129|3129|3138|3138|3061|3061|3009033
1153972800000|2006-07-27 04:00:00|3113|3113|3102|3102|3184|3184|3095|3095|2524550
1154059200000|2006-07-28 04:00:00|3133|3133|3115|3115|3158|3158|3089|3089|2244002
1154318400000|2006-07-31 04:00:00|3016|3016|3087|3087|3088|3088|3010|3010|3036381
1154404800000|2006-08-01 04:00:00|3069|3069|2992|2992|3099|3099|2933|2933|4746034
1154491200000|2006-08-02 04:00:00|2993|2993|3016|3016|3039|3039|2958|2958|3019158
1154577600000|2006-08-03 04:00:00|3024|3024|3068|3068|3086|3086|2982|2982|2055797
1154664000000|2006-08-04 04:00:00|3090|3090|3019|3019|3124|3124|3003|3003|1867019
1154923200000|2006-08-07 04:00:00|3020|3020|2978|2978|3032|3032|2955|2955|2422609
1155009600000|2006-08-08 04:00:00|3015|3015|2953|2953|3015|3015|2915|2915|2405526
1155096000000|2006-08-09 04:00:00|2971|2971|2999|2999|3074|3074|2950|2950|2304619
1155182400000|2006-08-10 04:00:00|2998|2998|3030|3030|3041|3041|2924|2924|2198237
1155268800000|2006-08-11 04:00:00|3008|3008|3031|3031|3050|3050|2976|2976|1431615
1155528000000|2006-08-14 04:00:00|3050|3050|3040|3040|3100|3100|2991|2991|2001505
1155614400000|2006-08-15 04:00:00|3085|3085|3111|3111|3120|3120|3032|3032|2251439
1155700800000|2006-08-16 04:00:00|3130|3130|3153|3153|3170|3170|3089|3089|2592670
1155787200000|2006-08-17 04:00:00|3152|3152|3137|3137|3154|3154|3102|3102|2327235
1155873600000|2006-08-18 04:00:00|3137|3137|3137|3137|3150|3150|3097|3097|2067400
1156132800000|2006-08-21 04:00:00|3137|3137|3110|3110|3138|3138|3065|3065|2108727
1156219200000|2006-08-22 04:00:00|3115|3115|3109|3109|3165|3165|3065|3065|3114328
1156305600000|2006-08-23 04:00:00|3158|3158|3069|3069|3173|3173|3031|3031|4527635
1156392000000|2006-08-24 04:00:00|3060|3060|3082|3082|3100|3100|3049|3049|1709841
1156478400000|2006-08-25 04:00:00|3061.35|3061.35|3082|3082|3099|3099|3038|3038|1913665
1156737600000|2006-08-28 04:00:00|3065|3065|3090|3090|3101|3101|3036|3036|1473736
1156824000000|2006-08-29 04:00:00|3099|3099|3064|3064|3099|3099|3014|3014|3390874
1156910400000|2006-08-30 04:00:00|3070|3070|3075|3075|3082|3082|3035|3035|1713513
1156996800000|2006-08-31 04:00:00|3068|3068|3026|3026|3075|3075|3021|3021|1721375
1157083200000|2006-09-01 04:00:00|3068|3068|3080|3080|3109|3109|3033|3033|2255716
1157428800000|2006-09-05 04:00:00|3095|3095|3133|3133|3156|3156|3051|3051|2992517
1157515200000|2006-09-06 04:00:00|3104|3104|3149|3149|3191|3191|3103|3103|3625527
1157601600000|2006-09-07 04:00:00|3160|3160|3062|3062|3160|3160|3059|3059|2202682
1157688000000|2006-09-08 04:00:00|3061|3061|3116|3116|3147|3147|3042|3042|2275152
1157947200000|2006-09-11 04:00:00|3111|3111|3121|3121|3125|3125|3035|3035|1987567
1158033600000|2006-09-12 04:00:00|3108|3108|3210|3210|3214|3214|3042|3042|3858066
1158120000000|2006-09-13 04:00:00|3200|3200|3228|3228|3269|3269|3142|3142|2899803
1158206400000|2006-09-14 04:00:00|3203|3203|3263|3263|3271|3271|3187|3187|1991889
1158292800000|2006-09-15 04:00:00|3279|3279|3303|3303|3346|3346|3268|3268|5817996
1158552000000|2006-09-18 04:00:00|3319|3319|3292|3292|3322|3322|3272|3272|1939503
1158638400000|2006-09-19 04:00:00|3309|3309|3313|3313|3357|3357|3279|3279|2613917
1158724800000|2006-09-20 04:00:00|3295|3295|3315|3315|3353|3353|3267|3267|2752046
1158811200000|2006-09-21 04:00:00|3301|3301|3249|3249|3310|3310|3196|3196|3591480
1158897600000|2006-09-22 04:00:00|3254|3254|3232|3232|3270|3270|3205|3205|1715088
1159156800000|2006-09-25 04:00:00|3263|3263|3264|3264|3274|3274|3173|3173|2418321
1159243200000|2006-09-26 04:00:00|3272|3272|3236|3236|3272|3272|3209|3209|2433881
1159329600000|2006-09-27 04:00:00|3250|3250|3271|3271|3300|3300|3216|3216|2392135
1159416000000|2006-09-28 04:00:00|3273|3273|3287|3287|3290|3290|3236|3236|1379405
1159502400000|2006-09-29 04:00:00|3290|3290|3209|3209|3290|3290|3203|3203|2141271
1159761600000|2006-10-02 04:00:00|3225|3225|3200|3200|3286|3286|3196|3196|2007204
1159848000000|2006-10-03 04:00:00|3218|3218|3283|3283|3301|3301|3195|3195|2917581
1159934400000|2006-10-04 04:00:00|3272|3272|3428|3428|3428|3428|3247|3247|5419877
1160020800000|2006-10-05 04:00:00|3407|3407|3420|3420|3427|3427|3405|3405|4804246
1160107200000|2006-10-06 04:00:00|3413|3413|3433|3433|3458|3458|3392|3392|2361858
1160366400000|2006-10-09 04:00:00|3418|3418|3430|3430|3466|3466|3403|3403|1728465
1160452800000|2006-10-10 04:00:00|3390|3390|3393|3393|3404|3404|3360|3360|3399927
1160539200000|2006-10-11 04:00:00|3404|3404|3420|3420|3445|3445|3385|3385|3022250
1160625600000|2006-10-12 04:00:00|3450|3450|3505|3505|3510|3510|3425|3425|2468299
1160712000000|2006-10-13 04:00:00|3483|3483|3533|3533|3547|3547|3483|3483|2352113
1160971200000|2006-10-16 04:00:00|3535|3535|3527|3527|3567|3567|3509|3509|2267438
1161057600000|2006-10-17 04:00:00|3537.99|3537.99|3532|3532|3560|3560|3498|3498|1389111
1161144000000|2006-10-18 04:00:00|3576|3576|3578|3578|3598|3598|3559|3559|3171913
1161230400000|2006-10-19 04:00:00|3540|3540|3542|3542|3576|3576|3518|3518|2300970
1161316800000|2006-10-20 04:00:00|3574|3574|3527|3527|3574|3574|3514|3514|3027832
1161576000000|2006-10-23 04:00:00|3411|3411|3485|3485|3514|3514|3405|3405|3225774
1161662400000|2006-10-24 04:00:00|3495|3495|3458|3458|3509.92|3509.92|3426|3426|3162475
1161748800000|2006-10-25 04:00:00|3448|3448|3466|3466|3476|3476|3415|3415|2307497
1161835200000|2006-10-26 04:00:00|3473|3473|3502|3502|3520|3520|3378|3378|3035028
1161921600000|2006-10-27 04:00:00|3485|3485|3443|3443|3514|3514|3404|3404|2400680
1162184400000|2006-10-30 05:00:00|3454|3454|3507|3507|3522|3522|3406|3406|3000733
1162270800000|2006-10-31 05:00:00|3523|3523|3530|3530|3542|3542|3471|3471|2016140
1162357200000|2006-11-01 05:00:00|3541|3541|3454|3454|3544|3544|3433|3433|1954429
1162443600000|2006-11-02 05:00:00|3457|3457|3451|3451|3482|3482|3433|3433|1714814
1162530000000|2006-11-03 05:00:00|3442|3442|3413|3413|3500|3500|3399|3399|2229958
1162789200000|2006-11-06 05:00:00|3434|3434|3518|3518|3529|3529|3431|3431|2163049
1162875600000|2006-11-07 05:00:00|3513|3513|3436|3436|3518|3518|3420|3420|2633893
1162962000000|2006-11-08 05:00:00|3457|3457|3444|3444|3468|3468|3400|3400|2428468
1163048400000|2006-11-09 05:00:00|3453|3453|3387|3387|3460|3460|3383|3383|2219898
1163134800000|2006-11-10 05:00:00|3409|3409|3428|3428|3435|3435|3378|3378|1863076
1163394000000|2006-11-13 05:00:00|3436|3436|3420|3420|3459|3459|3390|3390|2120741
1163480400000|2006-11-14 05:00:00|3410|3410|3451|3451|3468|3468|3372|3372|2386044
1163566800000|2006-11-15 05:00:00|3458|3458|3441|3441|3474|3474|3422|3422|2517928
1163653200000|2006-11-16 05:00:00|3469|3469|3481|3481|3494|3494|3432|3432|2489271
1163739600000|2006-11-17 05:00:00|3373|3373|3246|3246|3396|3396|3204|3204|7065168
1163998800000|2006-11-20 05:00:00|3225|3225|3193|3193|3229|3229|3152|3152|4049313
1164085200000|2006-11-21 05:00:00|3190|3190|3175|3175|3215|3215|3144|3144|3224416
1164171600000|2006-11-22 05:00:00|3160|3160|3155|3155|3168|3168|3095|3095|3311372
1164344400000|2006-11-24 05:00:00|3140|3140|3179|3179|3219|3219|3126|3126|912541
1164603600000|2006-11-27 05:00:00|3163|3163|3183|3183|3221|3221|3154|3154|3473582
1164690000000|2006-11-28 05:00:00|3191|3191|3162|3162|3191|3191|3157|3157|3106579
1164776400000|2006-11-29 05:00:00|3189|3189|3189|3189|3196|3196|3132|3132|1948366
1164862800000|2006-11-30 05:00:00|3127|3127|3152|3152|3195|3195|3127|3127|3249953
1164949200000|2006-12-01 05:00:00|3159|3159|3082|3082|3167|3167|3024|3024|3535691
1165208400000|2006-12-04 05:00:00|3098|3098|3136|3136|3154|3154|3071|3071|2738859
1165294800000|2006-12-05 05:00:00|3130|3130|3111|3111|3137|3137|3088|3088|2903847
1165381200000|2006-12-06 05:00:00|3105|3105|3132|3132|3146|3146|3094|3094|2293436
1165467600000|2006-12-07 05:00:00|3131|3131|3083|3083|3169|3169|3066|3066|4148301
1165554000000|2006-12-08 05:00:00|3059|3059|3085|3085|3120|3120|3025|3025|3065138
1165813200000|2006-12-11 05:00:00|3085|3085|3085|3085|3133|3133|3063|3063|2271672
1165899600000|2006-12-12 05:00:00|3084|3084|3059|3059|3098|3098|3034|3034|2582773
1165986000000|2006-12-13 05:00:00|3081|3081|3103|3103|3109|3109|3055|3055|2634558
1166072400000|2006-12-14 05:00:00|3119|3119|3145|3145|3184|3184|3112|3112|2596478
1166158800000|2006-12-15 05:00:00|3164|3164|3151|3151|3211|3211|3137|3137|4878001
1166418000000|2006-12-18 05:00:00|3152|3152|3077|3077|3165|3165|3062|3062|2960151
1166504400000|2006-12-19 05:00:00|3063|3063|3069|3069|3077|3077|2990|2990|2986522
1166590800000|2006-12-20 05:00:00|3065|3065|3055|3055|3097|3097|3041|3041|2174693
1166677200000|2006-12-21 05:00:00|3053|3053|3064|3064|3078|3078|3042|3042|2326741
1166763600000|2006-12-22 05:00:00|3073|3073|3030|3030|3073|3073|3011|3011|1790756
1167109200000|2006-12-26 05:00:00|3017|3017|3032|3032|3036|3036|3002|3002|1594635
1167195600000|2006-12-27 05:00:00|3073|3073|3078|3078|3099|3099|3052|3052|1486848
1167282000000|2006-12-28 05:00:00|3071|3071|3044|3044|3075|3075|3030|3030|1427386
1167368400000|2006-12-29 05:00:00|3030|3030|3051|3051|3095|3095|3030|3030|1598169
1167800400000|2007-01-03 05:00:00|3068|3068|2949|2949|3106|3106|2910|2910|4740681
1167886800000|2007-01-04 05:00:00|2960|2960|2990|2990|3014|3014|2918|2918|3482982
1167973200000|2007-01-05 05:00:00|2995|2995|2983|2983|3003|3003|2949|2949|2741114
1168232400000|2007-01-08 05:00:00|2961|2961|2883|2883|2982|2982|2866|2866|6703960
1168318800000|2007-01-09 05:00:00|2877|2877|2893|2893|2936|2936|2864|2864|4897400
1168405200000|2007-01-10 05:00:00|2857|2857|2939|2939|2949|2949|2854|2854|3792408
1168491600000|2007-01-11 05:00:00|2959|2959|2967|2967|2992|2992|2946|2946|3538163
1168578000000|2007-01-12 05:00:00|2991|2991|3029|3029|3097|3097|2991|2991|5379104
1168923600000|2007-01-16 05:00:00|3030|3030|3022|3022|3038|3038|3000|3000|4196202
1169010000000|2007-01-17 05:00:00|3022|3022|3058|3058|3078.01|3078.01|3010|3010|5479000
1169096400000|2007-01-18 05:00:00|3122|3122|3118|3118|3134|3134|3072|3072|6365012
1169182800000|2007-01-19 05:00:00|3089|3089|3136|3136|3153|3153|3089|3089|5353816
1169442000000|2007-01-22 05:00:00|3125|3125|3103|3103|3145|3145|3057|3057|3658417
1169528400000|2007-01-23 05:00:00|3144|3144|3178|3178|3212|3212|3134|3134|4148953
1169614800000|2007-01-24 05:00:00|3194|3194|3197|3197|3223|3223|3183|3183|2491857
1169701200000|2007-01-25 05:00:00|3180|3180|3138|3138|3204|3204|3122|3122|3477140
1169787600000|2007-01-26 05:00:00|3129|3129|3112|3112|3153|3153|3088|3088|3186837
1170046800000|2007-01-29 05:00:00|3099|3099|3122|3122|3150|3150|3086|3086|2920806
1170133200000|2007-01-30 05:00:00|3116|3116|3092|3092|3130|3130|3061|3061|3733638
1170219600000|2007-01-31 05:00:00|3100|3100|3145|3145|3169|3169|3047|3047|2523961
1170306000000|2007-02-01 05:00:00|3140|3140|3133|3133|3168|3168|3105|3105|2013216
1170392400000|2007-02-02 05:00:00|3129|3129|3118|3118|3154|3154|3096|3096|2004097
1170651600000|2007-02-05 05:00:00|3122|3122|3157|3157|3169|3169|3122|3122|2362952
1170738000000|2007-02-06 05:00:00|3158|3158|3131|3131|3166|3166|3118|3118|2718115
1170824400000|2007-02-07 05:00:00|3154|3154|3167|3167|3174|3174|3121|3121|2349777
1170910800000|2007-02-08 05:00:00|3172|3172|3185|3185|3210|3210|3170|3170|4015256
1170997200000|2007-02-09 05:00:00|3184|3184|3144|3144|3199|3199|3126|3126|2498893
1171256400000|2007-02-12 05:00:00|3145|3145|3100|3100|3169|3169|3094|3094|2946712
1171342800000|2007-02-13 05:00:00|3111|3111|3107|3107|3130|3130|3089|3089|2326167
1171429200000|2007-02-14 05:00:00|3110|3110|3149|3149|3154|3154|3099|3099|1706091
1171515600000|2007-02-15 05:00:00|3143|3143|3124|3124|3163|3163|3117|3117|2261079
1171602000000|2007-02-16 05:00:00|3129|3129|3096|3096|3134|3134|3093|3093|3079270
1171947600000|2007-02-20 05:00:00|3087|3087|3105|3105|3114.1|3114.1|3076|3076|3158229
1172034000000|2007-02-21 05:00:00|3096|3096|3125|3125|3158|3158|3093|3093|2813034
1172120400000|2007-02-22 05:00:00|3119|3119|3086|3086|3182|3182|3079|3079|4356361
1172206800000|2007-02-23 05:00:00|3000|3000|3128|3128|3140|3140|2940|2940|5998319
1172466000000|2007-02-26 05:00:00|3147|3147|3088|3088|3147|3147|3078|3078|4373019
1172552400000|2007-02-27 05:00:00|3075|3075|2948|2948|3090|3090|2919|2919|5831389
1172638800000|2007-02-28 05:00:00|2900|2900|2951|2951|2971|2971|2893|2893|4586210
1172725200000|2007-03-01 05:00:00|2868|2868|2906|2906|2928|2928|2805|2805|5702091
1172811600000|2007-03-02 05:00:00|2905|2905|2912|2912|2983|2983|2905|2905|5179938
1173070800000|2007-03-05 05:00:00|2900|2900|2855|2855|2920|2920|2854|2854|4070034
1173157200000|2007-03-06 05:00:00|2854|2854|2870|2870|2891|2891|2822|2822|5237693
1173243600000|2007-03-07 05:00:00|2856|2856|2823|2823|2872|2872|2819|2819|5233388
1173330000000|2007-03-08 05:00:00|2827|2827|2798|2798|2837|2837|2791|2791|4114690
1173416400000|2007-03-09 05:00:00|2857|2857|2822|2822|2868|2868|2806|2806|4176425
1173672000000|2007-03-12 04:00:00|2802|2802|2812|2812|2818|2818|2795|2795|3824008
1173758400000|2007-03-13 04:00:00|2784|2784|2760|2760|2801|2801|2760|2760|3835586
1173844800000|2007-03-14 04:00:00|2761|2761|2815|2815|2816|2816|2760|2760|4668005
1173931200000|2007-03-15 04:00:00|2875|2875|2894|2894|2898|2898|2819|2819|6061007
1174017600000|2007-03-16 04:00:00|2900|2900|2873|2873|2901|2901|2854|2854|5659930
1174276800000|2007-03-19 04:00:00|2896|2896|2900|2900|2903|2903|2861|2861|2893526
1174363200000|2007-03-20 04:00:00|2919|2919|2931|2931|2941|2941|2900|2900|3453562
1174449600000|2007-03-21 04:00:00|2925|2925|3000|3000|3012|3012|2903|2903|4647753
1174536000000|2007-03-22 04:00:00|2818|2818|2754|2754|2880|2880|2737|2737|11462974
1174622400000|2007-03-23 04:00:00|2745|2745|2739|2739|2766|2766|2725|2725|5347698
1174881600000|2007-03-26 04:00:00|2732|2732|2737|2737|2742|2742|2701|2701|4693142
1174968000000|2007-03-27 04:00:00|2707|2707|2755|2755|2773|2773|2704|2704|4243885
1175054400000|2007-03-28 04:00:00|2740|2740|2698|2698|2752|2752|2698|2698|5633018
1175140800000|2007-03-29 04:00:00|2707|2707|2705|2705|2718|2718|2674|2674|3615289
1175227200000|2007-03-30 04:00:00|2710|2710|2736|2736|2738|2738|2689|2689|3196115
1175486400000|2007-04-02 04:00:00|2724|2724|2712|2712|2745|2745|2695|2695|3503191
1175572800000|2007-04-03 04:00:00|2721|2721|2743|2743|2773|2773|2705|2705|2783952
1175659200000|2007-04-04 04:00:00|2749|2749|2734|2734|2766|2766|2724|2724|3280808
1175745600000|2007-04-05 04:00:00|2729|2729|2767|2767|2767|2767|2718.5|2718.5|3607819
1176091200000|2007-04-09 04:00:00|2760|2760|2816|2816|2820|2820|2753|2753|4715749
1176177600000|2007-04-10 04:00:00|2805|2805|2834|2834|2837|2837|2795|2795|4955961
1176264000000|2007-04-11 04:00:00|2828|2828|2837|2837|2846|2846|2813|2813|6081983
1176350400000|2007-04-12 04:00:00|2840|2840|2858|2858|2859|2859|2826|2826|3966818
1176436800000|2007-04-13 04:00:00|2850|2850|2863|2863|2864|2864|2838|2838|4243303
1176696000000|2007-04-16 04:00:00|2875|2875|2921|2921|2928|2928|2873|2873|5754147
1176782400000|2007-04-17 04:00:00|2925|2925|2940|2940|2944|2944|2904|2904|3978657
1176868800000|2007-04-18 04:00:00|2900|2900|2945|2945|2953|2953|2888.78|2888.78|4026575
1176955200000|2007-04-19 04:00:00|2925|2925|2953|2953|2953|2953|2907|2907|3541744
1177041600000|2007-04-20 04:00:00|2922|2922|2958|2958|2967|2967|2882|2882|6010827
1177300800000|2007-04-23 04:00:00|2937|2937|2967|2967|2975|2975|2925|2925|3918715
1177387200000|2007-04-24 04:00:00|2967|2967|2913|2913|2970|2970|2911|2911|4399073
1177473600000|2007-04-25 04:00:00|2911|2911|2937|2937|2938|2938|2882|2882|3817782
1177560000000|2007-04-26 04:00:00|2896|2896|2916|2916|2925|2925|2896|2896|3801808
1177646400000|2007-04-27 04:00:00|2900|2900|2911|2911|2915|2915|2870|2870|6086392
1177905600000|2007-04-30 04:00:00|2914|2914|2845|2845|2915|2915|2843|2843|4074934
1177992000000|2007-05-01 04:00:00|2846|2846|2822|2822|2860|2860|2817|2817|3755190
1178078400000|2007-05-02 04:00:00|2829|2829|2843|2843|2855|2855|2826|2826|2635671
1178164800000|2007-05-03 04:00:00|2857|2857|2854|2854|2875|2875|2830|2830|2295358
1178251200000|2007-05-04 04:00:00|2872|2872|2828|2828|2874|2874|2814|2814|2897928
1178510400000|2007-05-07 04:00:00|2845|2845|2835|2835|2871|2871|2827|2827|2045274
1178596800000|2007-05-08 04:00:00|2821|2821|2825|2825|2826|2826|2802|2802|4127559
1178683200000|2007-05-09 04:00:00|2806|2806|2812|2812|2829|2829|2797|2797|2882506
1178769600000|2007-05-10 04:00:00|2796|2796|2797|2797|2819|2819|2773|2773|3191560
1178856000000|2007-05-11 04:00:00|2787|2787|2789|2789|2799|2799|2766|2766|2806364
1179115200000|2007-05-14 04:00:00|2796|2796|2780|2780|2798|2798|2766|2766|4524781
1179201600000|2007-05-15 04:00:00|2778|2778|2741|2741|2809|2809|2739|2739|3340655
1179288000000|2007-05-16 04:00:00|2764|2764|2800|2800|2803|2803|2742|2742|4165579
1179374400000|2007-05-17 04:00:00|2790|2790|2772|2772|2800|2800|2759|2759|4210653
1179460800000|2007-05-18 04:00:00|3073|3073|3156|3156|3183|3183|3050|3050|11797057
1179720000000|2007-05-21 04:00:00|3108|3108|3121|3121|3160|3160|3095|3095|6389790
1179806400000|2007-05-22 04:00:00|3079|3079|3097|3097|3104|3104|3075|3075|4269345
1179892800000|2007-05-23 04:00:00|3099|3099|3082|3082|3116|3116|3072|3072|2875255
1179979200000|2007-05-24 04:00:00|3088|3088|3036|3036|3096|3096|3028|3028|4016071
1180065600000|2007-05-25 04:00:00|3038|3038|3028|3028|3054|3054|3013|3013|2945212
1180411200000|2007-05-29 04:00:00|3025|3025|3029|3029|3081|3081|3023|3023|3535118
1180497600000|2007-05-30 04:00:00|3020|3020|3053|3053|3053|3053|2977|2977|5176928
1180584000000|2007-05-31 04:00:00|3042|3042|3050|3050|3059|3059|3026|3026|2661583
1180670400000|2007-06-01 04:00:00|3049|3049|3077|3077|3098|3098|3042.5|3042.5|2438408
1180929600000|2007-06-04 04:00:00|3053|3053|3026|3026|3055.8|3055.8|3020|3020|3175124
1181016000000|2007-06-05 04:00:00|3022|3022|2994|2994|3024|3024|2975|2975|3123039
1181102400000|2007-06-06 04:00:00|2997|2997|2977|2977|2997|2997|2956|2956|3189524
1181188800000|2007-06-07 04:00:00|2917|2917|2908|2908|2956|2956|2906.99|2906.99|3351356
1181275200000|2007-06-08 04:00:00|2895|2895|2950|2950|2951|2951|2890|2890|3014175
1181534400000|2007-06-11 04:00:00|2948|2948|2984|2984|3007|3007|2927|2927|3650653
1181620800000|2007-06-12 04:00:00|2943|2943|2942|2942|2989|2989|2904|2904|3088677
1181707200000|2007-06-13 04:00:00|2942|2942|2972|2972|2972|2972|2911|2911|2952719
1181793600000|2007-06-14 04:00:00|2967|2967|2990|2990|3000|3000|2965|2965|3579098
1181880000000|2007-06-15 04:00:00|3025|3025|2983|2983|3026|3026|2952|2952|4982157
1182139200000|2007-06-18 04:00:00|2962|2962|2937|2937|2982|2982|2917|2917|3097539
1182225600000|2007-06-19 04:00:00|2929|2929|2941|2941|2953|2953|2909|2909|2619992
1182312000000|2007-06-20 04:00:00|2942|2942|2933|2933|2956|2956|2917|2917|2984499
1182398400000|2007-06-21 04:00:00|2926|2926|2994|2994|2998|2998|2911|2911|4334306
1182484800000|2007-06-22 04:00:00|2995|2995|2984|2984|3000|3000|2949|2949|4546443
1182744000000|2007-06-25 04:00:00|2985|2985|2988|2988|3013|3013|2960|2960|4474281
1182830400000|2007-06-26 04:00:00|3012|3012|3005|3005|3050|3050|2997|2997|4024749
1182916800000|2007-06-27 04:00:00|2979|2979|3035|3035|3037|3037|2972|2972|3612618
1183003200000|2007-06-28 04:00:00|3016|3016|3041|3041|3066|3066|3011|3011|3102008
1183089600000|2007-06-29 04:00:00|3052|3052|3008|3008|3053|3053|2985|2985|2975607
1183348800000|2007-07-02 04:00:00|3009|3009|2961|2961|3020|3020|2951|2951|4527418
1183435200000|2007-07-03 04:00:00|2960|2960|2975|2975|2975|2975|2949|2949|2256348
1183608000000|2007-07-05 04:00:00|2967|2967|2986|2986|2997|2997|2966|2966|4127787
1183694400000|2007-07-06 04:00:00|2983|2983|2956|2956|2998|2998|2941|2941|3377897
1183953600000|2007-07-09 04:00:00|2955.5|2955.5|2946|2946|2963|2963|2917|2917|4370841
1184040000000|2007-07-10 04:00:00|2946|2946|2959|2959|2989|2989|2921|2921|4377351
1184126400000|2007-07-11 04:00:00|2960|2960|2976|2976|2977|2977|2940|2940|3859411
1184212800000|2007-07-12 04:00:00|2983|2983|3045|3045|3045|3045|2974|2974|3599308
1184299200000|2007-07-13 04:00:00|3031|3031|3018|3018|3052|3052|3007|3007|2948437
1184558400000|2007-07-16 04:00:00|3005|3005|3007|3007|3019|3019|2993|2993|2339318
1184644800000|2007-07-17 04:00:00|2994|2994|2994|2994|3014|3014|2967|2967|4133736
1184731200000|2007-07-18 04:00:00|2978|2978|2981|2981|3024|3024|2951|2951|2811338
1184817600000|2007-07-19 04:00:00|2996|2996|2985|2985|2998|2998|2955|2955|3329915
1184904000000|2007-07-20 04:00:00|3000|3000|3004|3004|3018|3018|2958|2958|4634461
1185163200000|2007-07-23 04:00:00|3025|3025|3026|3026|3059|3059|3002.52|3002.52|2408715
1185249600000|2007-07-24 04:00:00|3014|3014|2997|2997|3085|3085|2984|2984|4159374
1185336000000|2007-07-25 04:00:00|3010|3010|3007|3007|3037|3037|2990|2990|3308776
1185422400000|2007-07-26 04:00:00|2989|2989|2946|2946|3049|3049|2917|2917|4384428
1185508800000|2007-07-27 04:00:00|2952|2952|2899|2899|2988|2988|2899|2899|3100557
1185768000000|2007-07-30 04:00:00|2894|2894|2901|2901|2920|2920|2875|2875|3269993
1185854400000|2007-07-31 04:00:00|2898|2898|2864|2864|2942|2942|2864|2864|3873513
1185940800000|2007-08-01 04:00:00|2864|2864|2876|2876|2900|2900|2840|2840|4455385
1186027200000|2007-08-02 04:00:00|2877|2877|2878|2878|2917|2917|2837|2837|3064785
1186113600000|2007-08-03 04:00:00|2878|2878|2810|2810|2908|2908|2810|2810|3869256
1186372800000|2007-08-06 04:00:00|2862|2862|3026|3026|3027|3027|2851|2851|5513217
1186459200000|2007-08-07 04:00:00|2997|2997|2961|2961|3014|3014|2918|2918|4871646
1186545600000|2007-08-08 04:00:00|2973|2973|2833|2833|2983|2983|2806|2806|4056290
1186632000000|2007-08-09 04:00:00|2827|2827|2654|2654|2838|2838|2614|2614|7470577
1186718400000|2007-08-10 04:00:00|2646|2646|2823|2823|2851|2851|2615|2615|5144457
1186977600000|2007-08-13 04:00:00|2825|2825|2812|2812|2859|2859|2778|2778|3515943
1187064000000|2007-08-14 04:00:00|2829|2829|2780|2780|2844|2844|2779|2779|3348436
1187150400000|2007-08-15 04:00:00|2779|2779|2821|2821|2857|2857|2779|2779|3820837
1187236800000|2007-08-16 04:00:00|2818|2818|2905|2905|2947|2947|2803|2803|4955418
1187323200000|2007-08-17 04:00:00|2900|2900|2865|2865|2920|2920|2825|2825|3910219
1187582400000|2007-08-20 04:00:00|2852|2852|2798|2798|2860|2860|2751|2751|3532242
1187668800000|2007-08-21 04:00:00|2788|2788|2850|2850|2855|2855|2785|2785|2581321
1187755200000|2007-08-22 04:00:00|2876|2876|2894|2894|2900|2900|2820|2820|3536072
1187841600000|2007-08-23 04:00:00|2862|2862|2801|2801|2918|2918|2761|2761|5002365
1187928000000|2007-08-24 04:00:00|2799|2799|2790|2790|2812|2812|2769|2769|2878187
1188187200000|2007-08-27 04:00:00|2785|2785|2735|2735|2785|2785|2729|2729|3410051
1188273600000|2007-08-28 04:00:00|2715|2715|2663|2663|2735|2735|2662|2662|2740295
1188360000000|2007-08-29 04:00:00|2675|2675|2712|2712|2717|2717|2634|2634|3698122
1188446400000|2007-08-30 04:00:00|2690|2690|2717|2717|2736|2736|2690|2690|2162750
1188532800000|2007-08-31 04:00:00|2741|2741|2731|2731|2747|2747|2718|2718|2427975
1188878400000|2007-09-04 04:00:00|2724|2724|2777|2777|2794|2794|2716|2716|3423887
1188964800000|2007-09-05 04:00:00|2761|2761|2721|2721|2775|2775|2712|2712|3029125
1189051200000|2007-09-06 04:00:00|2739|2739|2723|2723|2765|2765|2713|2713|1984228
1189137600000|2007-09-07 04:00:00|2696|2696|2667|2667|2719|2719|2635|2635|2304626
1189396800000|2007-09-10 04:00:00|2680|2680|2673|2673|2710|2710|2659|2659|2362354
1189483200000|2007-09-11 04:00:00|2690|2690|2732|2732|2737|2737|2679|2679|2126228
1189569600000|2007-09-12 04:00:00|2733|2733|2805|2805|2816|2816|2723|2723|4166588
1189656000000|2007-09-13 04:00:00|2825|2825|2851|2851|2855|2855|2808|2808|5077912
1189742400000|2007-09-14 04:00:00|2843|2843|2846|2846|2856|2856|2813|2813|4839417
1190001600000|2007-09-17 04:00:00|2828|2828|2838|2838|2847|2847|2824|2824|3340996
1190088000000|2007-09-18 04:00:00|2850|2850|2940|2940|2940|2940|2842|2842|3943650
1190174400000|2007-09-19 04:00:00|2950|2950|2976|2976|2980|2980|2935.4|2935.4|3764652
1190260800000|2007-09-20 04:00:00|2966|2966|2989|2989|2997|2997|2956|2956|3859418
1190347200000|2007-09-21 04:00:00|3000|3000|2970|2970|3004|3004|2962|2962|4689695
1190606400000|2007-09-24 04:00:00|2961|2961|2932|2932|2979|2979|2929|2929|2772927
1190692800000|2007-09-25 04:00:00|2916|2916|2939|2939|2956|2956|2916|2916|3754866
1190779200000|2007-09-26 04:00:00|2951|2951|2939|2939|2959|2959|2911|2911|2657549
1190865600000|2007-09-27 04:00:00|2950|2950|2950|2950|2959|2959|2932|2932|1971511
1190952000000|2007-09-28 04:00:00|2957|2957|3030|3030|3034|3034|2947|2947|3639427
1191211200000|2007-10-01 04:00:00|3044|3044|3115|3115|3135|3135|3028|3028|4813861
1191297600000|2007-10-02 04:00:00|3107|3107|3104|3104|3122.99|3122.99|3081|3081|2714280
1191384000000|2007-10-03 04:00:00|3101|3101|3114|3114|3139|3139|3081|3081|2382504
1191470400000|2007-10-04 04:00:00|3118|3118|3121|3121|3144|3144|3094|3094|2046524
1191556800000|2007-10-05 04:00:00|3147|3147|3174|3174|3177|3177|3094.99|3094.99|2318257
1191816000000|2007-10-08 04:00:00|3158|3158|3193|3193|3194|3194|3143|3143|1563778
1191902400000|2007-10-09 04:00:00|3179|3179|3223|3223|3228|3228|3158|3158|2947879
1191988800000|2007-10-10 04:00:00|3226|3226|3252|3252|3254|3254|3212|3212|2269774
1192075200000|2007-10-11 04:00:00|3245|3245|3238|3238|3294|3294|3234|3234|3061058
1192161600000|2007-10-12 04:00:00|3253|3253|3270|3270|3300|3300|3239|3239|2477852
1192420800000|2007-10-15 04:00:00|3248|3248|3184|3184|3310|3310|3157|3157|3326858
1192507200000|2007-10-16 04:00:00|3197|3197|3188|3188|3199|3199|3159|3159|2805024
1192593600000|2007-10-17 04:00:00|3193|3193|3207|3207|3229|3229|3153|3153|2329614
1192680000000|2007-10-18 04:00:00|3207|3207|3269|3269|3279|3279|3195|3195|2143970
1192766400000|2007-10-19 04:00:00|3269|3269|3135|3135|3280|3280|3132|3132|4196589
1193025600000|2007-10-22 04:00:00|3130|3130|3163|3163|3170|3170|3125|3125|3318501
1193112000000|2007-10-23 04:00:00|3120|3120|3144|3144|3155|3155|3098|3098|2268370
1193198400000|2007-10-24 04:00:00|3129|3129|3138|3138|3151|3151|3082|3082|2443183
1193284800000|2007-10-25 04:00:00|3220|3220|3137|3137|3220|3220|3096|3096|2644987
1193371200000|2007-10-26 04:00:00|3146|3146|3133|3133|3175|3175|3115|3115|1916339
1193630400000|2007-10-29 04:00:00|3139|3139|3127|3127|3171|3171|3116|3116|1647546
1193716800000|2007-10-30 04:00:00|3120|3120|3116|3116|3131|3131|3091|3091|3563976
1193803200000|2007-10-31 04:00:00|3120|3120|3217|3217|3217|3217|3120|3120|3459395
1193889600000|2007-11-01 04:00:00|3176|3176|3183|3183|3230|3230|3176|3176|2650456
1193976000000|2007-11-02 04:00:00|3201|3201|3254|3254|3269|3269|3187|3187|2619574
1194238800000|2007-11-05 05:00:00|3227|3227|3236|3236|3259|3259|3191|3191|1865016
1194325200000|2007-11-06 05:00:00|3238|3238|3216|3216|3302|3302|3171|3171|2967914
1194411600000|2007-11-07 05:00:00|3184|3184|3097|3097|3194|3194|3097|3097|3186075
1194498000000|2007-11-08 05:00:00|3123|3123|3042|3042|3126|3126|3004|3004|4416648
1194584400000|2007-11-09 05:00:00|3005|3005|2973|2973|3040|3040|2969|2969|3292629
1194843600000|2007-11-12 05:00:00|2992|2992|3059|3059|3130|3130|2969|2969|3922722
1194930000000|2007-11-13 05:00:00|3060|3060|3054|3054|3074|3074|2958|2958|3671931
1195016400000|2007-11-14 05:00:00|3044|3044|2941|2941|3054|3054|2932|2932|3131916
1195102800000|2007-11-15 05:00:00|2941|2941|2926|2926|3001|3001|2911|2911|2786682
1195189200000|2007-11-16 05:00:00|2973|2973|3027|3027|3100|3100|2947|2947|5366894
1195448400000|2007-11-19 05:00:00|3020|3020|2974|2974|3039|3039|2964|2964|2621739
1195534800000|2007-11-20 05:00:00|2985|2985|2932|2932|2992|2992|2866|2866|5121226
1195621200000|2007-11-21 05:00:00|2917|2917|2901|2901|2941|2941|2883|2883|2361642
1195794000000|2007-11-23 05:00:00|2900|2900|2917|2917|2930|2930|2887|2887|901080
1196053200000|2007-11-26 05:00:00|2891|2891|2840|2840|2916|2916|2837|2837|2359747
1196139600000|2007-11-27 05:00:00|2861|2861|2919|2919|2976|2976|2852|2852|3044101
1196226000000|2007-11-28 05:00:00|2904|2904|3001|3001|3009|3009|2900|2900|3110751
1196312400000|2007-11-29 05:00:00|2982|2982|2985|2985|3010|3010|2943|2943|1800906
1196398800000|2007-11-30 05:00:00|3000|3000|2932|2932|3000|3000|2926|2926|3451590
1196658000000|2007-12-03 05:00:00|2920|2920|2923|2923|2964|2964|2916|2916|2964228
1196744400000|2007-12-04 05:00:00|2896|2896|2913|2913|2946|2946|2894|2894|2498144
1196830800000|2007-12-05 05:00:00|2941.8|2941.8|2969|2969|2982|2982|2941.8|2941.8|2477728
1196917200000|2007-12-06 05:00:00|2981|2981|2975|2975|2981|2981|2933|2933|2457890
1197003600000|2007-12-07 05:00:00|2970|2970|2971|2971|2976|2976|2944|2944|2168583
1197262800000|2007-12-10 05:00:00|2968|2968|3013|3013|3017|3017|2962|2962|2140923
1197349200000|2007-12-11 05:00:00|3008|3008|2964|2964|3035|3035|2950|2950|2540923
1197435600000|2007-12-12 05:00:00|3001|3001|2985|2985|3017|3017|2942|2942|2587405
1197522000000|2007-12-13 05:00:00|2948|2948|3027|3027|3054|3054|2943|2943|1971819
1197608400000|2007-12-14 05:00:00|2980|2980|2978|2978|3016|3016|2974|2974|1870767
1197867600000|2007-12-17 05:00:00|2955|2955|2937|2937|2997|2997|2934|2934|2589576
1197954000000|2007-12-18 05:00:00|2960|2960|2977|2977|2999|2999|2954|2954|2294314
1198040400000|2007-12-19 05:00:00|2976|2976|3009|3009|3024|3024|2974|2974|2301469
1198126800000|2007-12-20 05:00:00|3040|3040|3043|3043|3054|3054|2997|2997|2172606
1198213200000|2007-12-21 05:00:00|3065|3065|3169|3169|3169.25|3169.25|3047|3047|5866109
1198472400000|2007-12-24 05:00:00|3134|3134|3170|3170|3177|3177|3134|3134|1086848
1198645200000|2007-12-26 05:00:00|3142|3142|3210|3210|3216|3216|3142|3142|1895442
1198731600000|2007-12-27 05:00:00|3200|3200|3160|3160|3200|3200|3157|3157|2028931
1198818000000|2007-12-28 05:00:00|3175|3175|3182|3182|3200|3200|3157|3157|1854667
1199077200000|2007-12-31 05:00:00|3145|3145|3161|3161|3188|3188|3145|3145|1989296
1199250000000|2008-01-02 05:00:00|3151|3151|3113|3113|3194|3194|3096|3096|3746267
1199336400000|2008-01-03 05:00:00|3106|3106|3097|3097|3160|3160|3080|3080|3389646
1199422800000|2008-01-04 05:00:00|3086|3086|3013|3013|3106|3106|3000|3000|3018400
1199682000000|2008-01-07 05:00:00|3025|3025|3138|3138|3200|3200|3015|3015|4226135
1199768400000|2008-01-08 05:00:00|3150|3150|3055|3055|3150|3150|3050|3050|4189778
1199854800000|2008-01-09 05:00:00|3053|3053|3071|3071|3123|3123|3030|3030|4014821
1199941200000|2008-01-10 05:00:00|3072|3072|3089|3089|3111|3111|3034|3034|2592482
1200027600000|2008-01-11 05:00:00|3059|3059|3030|3030|3098|3098|3023|3023|2814415
1200286800000|2008-01-14 05:00:00|3064|3064|3051|3051|3073|3073|3015|3015|1734022
1200373200000|2008-01-15 05:00:00|3028|3028|3060|3060|3093|3093|3028|3028|2937517
1200459600000|2008-01-16 05:00:00|3028|3028|3178|3178|3200|3200|3028|3028|5672119
1200546000000|2008-01-17 05:00:00|3195|3195|3052|3052|3199|3199|3040|3040|5337266
1200632400000|2008-01-18 05:00:00|3026|3026|3059|3059|3140|3140|3017|3017|5765289
1200978000000|2008-01-22 05:00:00|3013|3013|2892|2892|3066|3066|2877|2877|5686477
1201064400000|2008-01-23 05:00:00|2818|2818|2946|2946|2947|2947|2775|2775|5727908
1201150800000|2008-01-24 05:00:00|2933|2933|2954|2954|2957|2957|2867|2867|3531376
1201237200000|2008-01-25 05:00:00|2971|2971|2961|2961|3041|3041|2952|2952|4431091
1201496400000|2008-01-28 05:00:00|2969|2969|2960|2960|3011|3011|2911|2911|2222692
1201582800000|2008-01-29 05:00:00|2981|2981|3010|3010|3024|3024|2946|2946|2862684
1201669200000|2008-01-30 05:00:00|2961|2961|3045|3045|3100|3100|2960|2960|2913135
1201755600000|2008-01-31 05:00:00|3006|3006|3069|3069|3095|3095|2995|2995|2737435
1201842000000|2008-02-01 05:00:00|3090|3090|3116|3116|3134|3134|3010|3010|2548507
1202101200000|2008-02-04 05:00:00|3094|3094|3111|3111|3139|3139|3094|3094|2014157
1202187600000|2008-02-05 05:00:00|3058|3058|2987|2987|3078|3078|2983|2983|2739501
1202274000000|2008-02-06 05:00:00|3014|3014|2932|2932|3034|3034|2926|2926|2466030
1202360400000|2008-02-07 05:00:00|2936|2936|2926|2926|2968|2968|2882|2882|3305386
1202446800000|2008-02-08 05:00:00|2905|2905|2975|2975|2981|2981|2901|2901|2622537
1202706000000|2008-02-11 05:00:00|2984|2984|3000|3000|3025|3025|2973|2973|2131339
1202792400000|2008-02-12 05:00:00|3028|3028|3006|3006|3046|3046|3000|3000|2360516
1202878800000|2008-02-13 05:00:00|3037|3037|3149|3149|3150|3150|3021|3021|3440244
1202965200000|2008-02-14 05:00:00|3149|3149|3047|3047|3149|3149|3043|3043|3001804
1203051600000|2008-02-15 05:00:00|3025|3025|3038|3038|3052|3052|3013|3013|2581991
1203397200000|2008-02-19 05:00:00|3076|3076|3023|3023|3100|3100|3015|3015|2923641
1203483600000|2008-02-20 05:00:00|3036|3036|3046|3046|3073|3073|3025|3025|4563882
1203570000000|2008-02-21 05:00:00|3050|3050|2979|2979|3064|3064|2966|2966|4966643
1203656400000|2008-02-22 05:00:00|2798|2798|2705|2705|2806|2806|2586|2586|17895356
1203915600000|2008-02-25 05:00:00|2683|2683|2736|2736|2748|2748|2638|2638|7482277
1204002000000|2008-02-26 05:00:00|2729|2729|2773|2773|2792|2792|2720|2720|4959589
1204088400000|2008-02-27 05:00:00|2759|2759|2761|2761|2814|2814|2736|2736|4819488
1204174800000|2008-02-28 05:00:00|2740|2740|2775|2775|2795.5|2795.5|2723|2723|4526587
1204261200000|2008-02-29 05:00:00|2741|2741|2656|2656|2741|2741|2653|2653|5386148
1204520400000|2008-03-03 05:00:00|2659|2659|2689|2689|2707|2707|2658|2658|4292966
1204606800000|2008-03-04 05:00:00|2677|2677|2709|2709|2717|2717|2649|2649|4738169
1204693200000|2008-03-05 05:00:00|2726|2726|2716.99|2716.99|2759|2759|2689|2689|3922747
1204779600000|2008-03-06 05:00:00|2715|2715|2688|2688|2718|2718|2676|2676|4030861
1204866000000|2008-03-07 05:00:00|2671|2671|2676|2676|2737|2737|2637|2637|4021555
1205121600000|2008-03-10 04:00:00|2692|2692|2648|2648|2693|2693|2639|2639|3377903
1205208000000|2008-03-11 04:00:00|2678|2678|2658|2658|2686|2686|2624|2624|4408673
1205294400000|2008-03-12 04:00:00|2713|2713|2653|2653|2732|2732|2643|2643|4721852
1205380800000|2008-03-13 04:00:00|2616|2616|2637|2637|2666|2666|2593|2593|4557950
1205467200000|2008-03-14 04:00:00|2573|2573|2552|2552|2657|2657|2537|2537|5860988
1205726400000|2008-03-17 04:00:00|2532|2532|2542|2542|2578|2578|2508|2508|7153142
1205812800000|2008-03-18 04:00:00|2630|2630|2706|2706|2717|2717|2603|2603|7211751
1205899200000|2008-03-19 04:00:00|2720|2720|2711|2711|2814|2814|2711|2711|6980637
1205985600000|2008-03-20 04:00:00|2723|2723|2681|2681|2723|2723|2633|2633|7276886
1206331200000|2008-03-24 04:00:00|2683|2683|2746|2746|2771|2771|2670|2670|4083619
1206417600000|2008-03-25 04:00:00|2756|2756|2778|2778|2797|2797|2729|2729|4016347
1206504000000|2008-03-26 04:00:00|2757|2757|2770|2770|2783|2783|2741|2741|3979013
1206590400000|2008-03-27 04:00:00|2765|2765|2707|2707|2765|2765|2706.83|2706.83|3171031
1206676800000|2008-03-28 04:00:00|2717|2717|2694|2694|2802|2802|2684|2684|3109382
1206936000000|2008-03-31 04:00:00|2727|2727|2701|2701|2737|2737|2677|2677|3193891
1207022400000|2008-04-01 04:00:00|2734|2734|2823|2823|2823|2823|2726|2726|2974137
1207108800000|2008-04-02 04:00:00|2837|2837|2841|2841|2893|2893|2827|2827|2997553
1207195200000|2008-04-03 04:00:00|2808|2808|2842|2842|2854|2854|2804|2804|3495077
1207281600000|2008-04-04 04:00:00|2832|2832|2826|2826|2869|2869|2800|2800|2173468
1207540800000|2008-04-07 04:00:00|2828|2828|2810|2810|2843|2843|2800|2800|1697155
1207627200000|2008-04-08 04:00:00|2803|2803|2790|2790|2823.99|2823.99|2758.5|2758.5|2318448
1207713600000|2008-04-09 04:00:00|2775|2775|2772|2772|2818|2818|2749|2749|2005960
1207800000000|2008-04-10 04:00:00|2740|2740|2802|2802|2819|2819|2740|2740|1760793
1207886400000|2008-04-11 04:00:00|2802|2802|2723|2723|2802|2802|2718|2718|1944393
1208145600000|2008-04-14 04:00:00|2717|2717|2705|2705|2745|2745|2703|2703|1877116
1208232000000|2008-04-15 04:00:00|2714|2714|2748|2748|2750|2750|2702|2702|2877064
1208318400000|2008-04-16 04:00:00|2755|2755|2804|2804|2810|2810|2739|2739|2229713
1208404800000|2008-04-17 04:00:00|2831|2831|2774|2774|2841|2841|2771|2771|3564829
1208491200000|2008-04-18 04:00:00|2849|2849|2900|2900|2902|2902|2830|2830|4986775
1208750400000|2008-04-21 04:00:00|2866|2866|2854|2854|2873|2873|2839|2839|2697254
1208836800000|2008-04-22 04:00:00|2831|2831|2775|2775|2853|2853|2756|2756|2884267
1208923200000|2008-04-23 04:00:00|2799|2799|2818|2818|2841|2841|2770|2770|3589933
1209009600000|2008-04-24 04:00:00|2808|2808|2795|2795|2818|2818|2757|2757|3815036
1209096000000|2008-04-25 04:00:00|2797|2797|2760|2760|2800|2800|2725|2725|2726383
1209355200000|2008-04-28 04:00:00|2769|2769|2766|2766|2794|2794|2737|2737|2244755
1209441600000|2008-04-29 04:00:00|2754|2754|2750|2750|2777|2777|2732|2732|2834125
1209528000000|2008-04-30 04:00:00|2780|2780|2697|2697|2785|2785|2680|2680|4233013
1209614400000|2008-05-01 04:00:00|2694|2694|2789|2789|2793|2793|2673|2673|3845296
1209700800000|2008-05-02 04:00:00|2827|2827|2818|2818|2836|2836|2791|2791|2564719
1209960000000|2008-05-05 04:00:00|2794|2794|2768|2768|2812|2812|2764|2764|2253120
1210046400000|2008-05-06 04:00:00|2757|2757|2777|2777|2798|2798|2748|2748|3857322
1210132800000|2008-05-07 04:00:00|2784|2784|2719|2719|2792|2792|2714|2714|3170094
1210219200000|2008-05-08 04:00:00|2742|2742|2774|2774|2781|2781|2734|2734|3471313
1210305600000|2008-05-09 04:00:00|2740|2740|2689|2689|2765|2765|2678|2678|4032501
1210564800000|2008-05-12 04:00:00|2689|2689|2759|2759|2771|2771|2658|2658|4491614
1210651200000|2008-05-13 04:00:00|2746|2746|2737|2737|2746|2746|2686|2686|3373230
1210737600000|2008-05-14 04:00:00|2749|2749|2764|2764|2797|2797|2734|2734|2591063
1210824000000|2008-05-15 04:00:00|2756|2756|2796|2796|2811|2811|2745|2745|2439381
1210910400000|2008-05-16 04:00:00|2813|2813|2778|2778|2813|2813|2752|2752|4053442
1211169600000|2008-05-19 04:00:00|2777|2777|2740|2740|2793|2793|2726|2726|3402568
1211256000000|2008-05-20 04:00:00|2764|2764|2721|2721|2777|2777|2704|2704|4530248
1211342400000|2008-05-21 04:00:00|2781|2781|2814|2814|2929|2929|2756|2756|11316237
1211428800000|2008-05-22 04:00:00|2829|2829|2848|2848|2888|2888|2819|2819|5299537
1211515200000|2008-05-23 04:00:00|2816|2816|2752|2752|2824|2824|2750|2750|5063970
1211860800000|2008-05-27 04:00:00|2748|2748|2862|2862|2864|2864|2748|2748|4095658
1211947200000|2008-05-28 04:00:00|2865|2865|2869|2869|2870|2870|2823|2823|3717902
1212033600000|2008-05-29 04:00:00|2872|2872|2893|2893|2915|2915|2866|2866|3291005
1212120000000|2008-05-30 04:00:00|2889|2889|2896|2896|2908|2908|2867|2867|2696454
1212379200000|2008-06-02 04:00:00|2875|2875|2863|2863|2896|2896|2830|2830|3276516
1212465600000|2008-06-03 04:00:00|2880|2880|2888|2888|2920|2920|2849|2849|4681179
1212552000000|2008-06-04 04:00:00|2884|2884|2963|2963|2978.5|2978.5|2884|2884|4322030
1212638400000|2008-06-05 04:00:00|2965|2965|3001|3001|3006|3006|2934|2934|3848574
1212724800000|2008-06-06 04:00:00|2975|2975|2908|2908|2980|2980|2903|2903|4166059
1212984000000|2008-06-09 04:00:00|2908|2908|2904|2904|2926|2926|2849|2849|3775791
1213070400000|2008-06-10 04:00:00|2883|2883|2888|2888|2905|2905|2858|2858|3749659
1213156800000|2008-06-11 04:00:00|2870|2870|2837|2837|2885|2885|2829|2829|4093715
1213243200000|2008-06-12 04:00:00|2825|2825|2873|2873|2895|2895|2825|2825|3981391
1213329600000|2008-06-13 04:00:00|2908|2908|2940|2940|2955|2955|2872|2872|4147936
1213588800000|2008-06-16 04:00:00|2913|2913|2992|2992|3000|3000|2905|2905|4094277
1213675200000|2008-06-17 04:00:00|2990|2990|2908|2908|2990|2990|2905|2905|3717533
1213761600000|2008-06-18 04:00:00|2888|2888|2871|2871|2908|2908|2860|2860|3226366
1213848000000|2008-06-19 04:00:00|2860|2860|2936|2936|2949|2949|2850|2850|3320520
1213934400000|2008-06-20 04:00:00|2903|2903|2857|2857|2929|2929|2850|2850|5002321
1214193600000|2008-06-23 04:00:00|2881|2881|2861|2861|2898|2898|2847|2847|3717508
1214280000000|2008-06-24 04:00:00|2842|2842|2811|2811|2862.5|2862.5|2792|2792|4018270
1214366400000|2008-06-25 04:00:00|2831|2831|2891|2891|2928|2928|2811|2811|4810040
1214452800000|2008-06-26 04:00:00|2880|2880|2837|2837|2891|2891|2831|2831|5398092
1214539200000|2008-06-27 04:00:00|2831|2831|2811|2811|2865|2865|2782|2782|5176446
1214798400000|2008-06-30 04:00:00|2832|2832|2757|2757|2833|2833|2751|2751|3366681
1217476800000|2008-07-31 04:00:00|2735|2735|2733|2733|2786|2786|2702|2702|3730362
1217563200000|2008-08-01 04:00:00|2728|2728|2744|2744|2760|2760|2639|2639|3705859
1217822400000|2008-08-04 04:00:00|2760|2760|2793|2793|2810|2810|2735|2735|4288925
1217908800000|2008-08-05 04:00:00|2826|2826|2910|2910|2913|2913|2799|2799|5549710
1217995200000|2008-08-06 04:00:00|2885|2885|2930|2930|2949|2949|2868|2868|3285666
1218081600000|2008-08-07 04:00:00|2909.5|2909.5|2953|2953|2977|2977|2909.5|2909.5|4192793
1218168000000|2008-08-08 04:00:00|2938|2938|2987|2987|3000|3000|2938|2938|4886795
1218427200000|2008-08-11 04:00:00|2988|2988|3032|3032|3061|3061|2984|2984|4844951
1218513600000|2008-08-12 04:00:00|3038|3038|3047|3047|3072|3072|3012|3012|3980512
1218600000000|2008-08-13 04:00:00|3031|3031|3011|3011|3047|3047|2983|2983|3840232
1218686400000|2008-08-14 04:00:00|2988|2988|3064|3064|3083|3083|2986|2986|3403210
1218772800000|2008-08-15 04:00:00|3079|3079|3057|3057|3088|3088|3034|3034|3359321
1219032000000|2008-08-18 04:00:00|3086|3086|3038|3038|3086|3086|3020|3020|3556796
1219118400000|2008-08-19 04:00:00|3069|3069|2984|2984|3074|3074|2966|2966|4261595
1219204800000|2008-08-20 04:00:00|3030|3030|3033|3033|3060|3060|2989|2989|3972385
1219291200000|2008-08-21 04:00:00|2986|2986|3003|3003|3015|3015|2945|2945|4983413
1219377600000|2008-08-22 04:00:00|3049|3049|3116|3116|3175|3175|3010|3010|6609850
1219636800000|2008-08-25 04:00:00|3080|3080|3051|3051|3110|3110|3022|3022|4438732
1219723200000|2008-08-26 04:00:00|3044|3044|3018|3018|3068|3068|3003|3003|3768315
1219809600000|2008-08-27 04:00:00|3014|3014|3039|3039|3069|3069|3004|3004|3314776
1219896000000|2008-08-28 04:00:00|3064|3064|3096|3096|3100|3100|3055|3055|2993986
1219982400000|2008-08-29 04:00:00|3082|3082|3007|3007|3088|3088|3003|3003|3361555
1220328000000|2008-09-02 04:00:00|3044|3044|3046|3046|3100|3100|3032|3032|5327194
1220414400000|2008-09-03 04:00:00|3042|3042|3052|3052|3100|3100|3031|3031|7171506
1220500800000|2008-09-04 04:00:00|3024|3024|2960|2960|3067|3067|2960|2960|3912214
1220587200000|2008-09-05 04:00:00|2947|2947|2985|2985|3013|3013|2936|2936|5143550
1220846400000|2008-09-08 04:00:00|3029|3029|3055|3055|3194|3194|3000|3000|5070563
1220932800000|2008-09-09 04:00:00|3077|3077|3030|3030|3095|3095|3025|3025|5191347
1221019200000|2008-09-10 04:00:00|3060|3060|3017|3017|3060|3060|3004|3004|4182532
1221105600000|2008-09-11 04:00:00|2999|2999|3054|3054|3058|3058|2980|2980|4337331
1221192000000|2008-09-12 04:00:00|3031|3031|3044|3044|3049|3049|2999|2999|3812254
1221451200000|2008-09-15 04:00:00|2979|2979|2966|2966|3074|3074|2955|2955|5823222
1221537600000|2008-09-16 04:00:00|2950|2950|2975|2975|3042|3042|2923|2923|6654840
1221624000000|2008-09-17 04:00:00|2971|2971|2918|2918|3010|3010|2913|2913|6850735
1221710400000|2008-09-18 04:00:00|2936|2936|3051|3051|3100|3100|2924|2924|6515023
1221796800000|2008-09-19 04:00:00|3106|3106|3174|3174|3200|3200|2929|2929|7649508
1222056000000|2008-09-22 04:00:00|3113|3113|3068|3068|3198|3198|3067|3067|4385968
1222142400000|2008-09-23 04:00:00|3100|3100|3088|3088|3189|3189|3077|3077|5085651
1222228800000|2008-09-24 04:00:00|3089|3089|3124|3124|3146|3146|3067|3067|3992196
1222315200000|2008-09-25 04:00:00|3151|3151|3147|3147|3200|3200|3116|3116|3766910
1222401600000|2008-09-26 04:00:00|3102|3102|3194|3194|3200|3200|3079|3079|3871238
1222660800000|2008-09-29 04:00:00|3154|3154|2992|2992|3197|3197|2992|2992|6882379
1222747200000|2008-09-30 04:00:00|3069|3069|3161|3161|3174|3174|3054|3054|7069311
1222833600000|2008-10-01 04:00:00|3120|3120|3045|3045|3140|3140|3011|3011|4691705
1222920000000|2008-10-02 04:00:00|3043|3043|2993|2993|3073|3073|2972.46|2972.46|5648032
1223006400000|2008-10-03 04:00:00|2929|2929|2783|2783|2981|2981|2774|2774|8980324
1223265600000|2008-10-06 04:00:00|2741|2741|2687|2687|2796|2796|2595|2595|7619215
1223352000000|2008-10-07 04:00:00|2694|2694|2526|2526|2723|2723|2525.59|2525.59|6594487
1223438400000|2008-10-08 04:00:00|2522|2522|2576|2576|2704|2704|2507|2507|7549879
1223524800000|2008-10-09 04:00:00|2568|2568|2457|2457|2632|2632|2442|2442|7170431
1223611200000|2008-10-10 04:00:00|2418|2418|2505|2505|2622|2622|2335|2335|9130158
1223870400000|2008-10-13 04:00:00|2573|2573|2681|2681|2685|2685|2503|2503|5570671
1223956800000|2008-10-14 04:00:00|2715|2715|2568|2568|2757.4|2757.4|2552|2552|6749849
1224043200000|2008-10-15 04:00:00|2533|2533|2374|2374|2641|2641|2359|2359|5145198
1224129600000|2008-10-16 04:00:00|2301|2301|2493|2493|2498|2498|2272|2272|6661164
1224216000000|2008-10-17 04:00:00|2434|2434|2477|2477|2562|2562|2402|2402|7203198
1224475200000|2008-10-20 04:00:00|2503|2503|2598|2598|2600|2600|2472|2472|3776820
1224561600000|2008-10-21 04:00:00|2559|2559|2504|2504|2594|2594|2495|2495|4094518
1224648000000|2008-10-22 04:00:00|2475|2475|2361|2361|2497|2497|2321|2321|5945970
1224734400000|2008-10-23 04:00:00|2355|2355|2354|2354|2398|2398|2224|2224|6809442
1224820800000|2008-10-24 04:00:00|2203|2203|2281|2281|2344|2344|2203|2203|5141091
1225080000000|2008-10-27 04:00:00|2241|2241|2245|2245|2335|2335|2176|2176|4233580
1225166400000|2008-10-28 04:00:00|2287|2287|2432|2432|2442|2442|2234|2234|6280107
1225252800000|2008-10-29 04:00:00|2461|2461|2438|2438|2528|2528|2379|2379|5413997
1225339200000|2008-10-30 04:00:00|2508|2508|2479|2479|2523|2523|2440|2440|4258676
1225425600000|2008-10-31 04:00:00|2473|2473|2506|2506|2530|2530|2426|2426|5276332
1225688400000|2008-11-03 05:00:00|2510|2510|2552|2552|2575|2575|2476|2476|3011554
1225774800000|2008-11-04 05:00:00|2593|2593|2552|2552|2624|2624|2537|2537|5167614
1225861200000|2008-11-05 05:00:00|2552|2552|2532|2532|2621|2621|2515|2515|3739784
1225947600000|2008-11-06 05:00:00|2504|2504|2391|2391|2545|2545|2376|2376|4138378
1226034000000|2008-11-07 05:00:00|2409|2409|2400|2400|2429|2429|2371|2371|4010767
1226293200000|2008-11-10 05:00:00|2456|2456|2374|2374|2470|2470|2345|2345|2998664
1226379600000|2008-11-11 05:00:00|2353|2353|2298|2298|2376|2376|2276|2276|3300382
1226466000000|2008-11-12 05:00:00|2253|2253|2150|2150|2271|2271|2144|2144|4861118
1226552400000|2008-11-13 05:00:00|2154|2154|2295|2295|2302.6|2302.6|2050|2050|5423367
1226638800000|2008-11-14 05:00:00|2189|2189|2158|2158|2280|2280|2149|2149|4576623
1226898000000|2008-11-17 05:00:00|2137|2137|2131|2131|2187|2187|2087|2087|3663541
1226984400000|2008-11-18 05:00:00|2114|2114|2127|2127|2180|2180|2052|2052|4500731
1227070800000|2008-11-19 05:00:00|2112|2112|2055|2055|2207|2207|2050|2050|6176437
1227157200000|2008-11-20 05:00:00|2039|2039|2061|2061|2244|2244|2024|2024|7225931
1227243600000|2008-11-21 05:00:00|2135|2135|2260|2260|2300|2300|2099|2099|7322950
1227502800000|2008-11-24 05:00:00|2300|2300|2275|2275|2303|2303|2206|2206|6371093
1227589200000|2008-11-25 05:00:00|2292|2292|2182|2182|2300|2300|2143|2143|4950721
1227675600000|2008-11-26 05:00:00|2161|2161|2241|2241|2241|2241|2159|2159|3263803
1227848400000|2008-11-28 05:00:00|2218|2218|2216|2216|2255|2255|2176|2176|1389141
1228107600000|2008-12-01 05:00:00|2165|2165|2019|2019|2193|2193|2018.3|2018.3|4007903
1228194000000|2008-12-02 05:00:00|2054|2054|2188|2188|2193|2193|2019|2019|5044225
1228280400000|2008-12-03 05:00:00|2151|2151|2300|2300|2301|2301|2141|2141|6530306
1228366800000|2008-12-04 05:00:00|2262|2262|2233|2233|2344|2344|2201|2201|5815890
1228453200000|2008-12-05 05:00:00|2224|2224|2335|2335|2344|2344|2157|2157|4742280
1228712400000|2008-12-08 05:00:00|2341|2341|2375|2375|2400|2400|2335|2335|4720771
1228798800000|2008-12-09 05:00:00|2349|2349|2336|2336|2392|2392|2299|2299|4006819
1228885200000|2008-12-10 05:00:00|2365|2365|2366|2366|2392|2392|2323|2323|2841306
1228971600000|2008-12-11 05:00:00|2344|2344|2238|2238|2366|2366|2228|2228|3062137
1229058000000|2008-12-12 05:00:00|2278|2278|2299|2299|2307.5|2307.5|2195|2195|3209845
1229317200000|2008-12-15 05:00:00|2324|2324|2283|2283|2324|2324|2225|2225|3593468
1229403600000|2008-12-16 05:00:00|2317|2317|2384|2384|2391|2391|2278|2278|4000038
1229490000000|2008-12-17 05:00:00|2358|2358|2319|2319|2382|2382|2304|2304|2998438
1229576400000|2008-12-18 05:00:00|2364.6|2364.6|2266|2266|2364.6|2364.6|2235|2235|2862022
1229662800000|2008-12-19 05:00:00|2293|2293|2325|2325|2363|2363|2266|2266|5096804
1229922000000|2008-12-22 05:00:00|2319|2319|2270|2270|2319|2319|2244|2244|2899474
1230008400000|2008-12-23 05:00:00|2334|2334|2255|2255|2334|2334|2235|2235|2068634
1230094800000|2008-12-24 05:00:00|2261|2261|2254|2254|2261|2261|2239|2239|715336
1230267600000|2008-12-26 05:00:00|2284|2284|2274|2274|2284|2284|2259|2259|863236
1230526800000|2008-12-29 05:00:00|2231|2231|2265|2265|2271|2271|2231|2231|1761976
1230613200000|2008-12-30 05:00:00|2267|2267|2359|2359|2367|2367|2265|2265|2193580
1230699600000|2008-12-31 05:00:00|2366|2366|2379|2379|2421|2421|2348|2348|2541919
1230872400000|2009-01-02 05:00:00|2379|2379|2440|2440|2451|2451|2364|2364|2256583
1231131600000|2009-01-05 05:00:00|2416|2416|2487|2487|2493|2493|2402|2402|3423887
1231218000000|2009-01-06 05:00:00|2485|2485|2534|2534|2553|2553|2478|2478|2903525
1231304400000|2009-01-07 05:00:00|2521|2521|2519|2519|2532.5|2532.5|2489|2489|3081398
1231390800000|2009-01-08 05:00:00|2523|2523|2534|2534|2541|2541|2476|2476|3106553
1231477200000|2009-01-09 05:00:00|2505|2505|2452|2452|2526|2526|2450|2450|3094081
1231736400000|2009-01-12 05:00:00|2429|2429|2418|2418|2438|2438|2389|2389|2933742
1231822800000|2009-01-13 05:00:00|2427|2427|2405|2405|2461|2461|2380|2380|2833624
1231909200000|2009-01-14 05:00:00|2378|2378|2335|2335|2400|2400|2314|2314|2870219
1231995600000|2009-01-15 05:00:00|2348|2348|2382|2382|2391|2391|2311|2311|3770941
1232082000000|2009-01-16 05:00:00|2389|2389|2401|2401|2420|2420|2345|2345|4214819
1232427600000|2009-01-20 05:00:00|2393|2393|2278|2278|2421|2421|2276|2276|4158439
1232514000000|2009-01-21 05:00:00|2314|2314|2349|2349|2352|2352|2248|2248|3721070
1232600400000|2009-01-22 05:00:00|2357.5|2357.5|2310|2310|2357.5|2357.5|2267|2267|3522217
1232686800000|2009-01-23 05:00:00|2276|2276|2338|2338|2349|2349|2257|2257|5058971
1232946000000|2009-01-26 05:00:00|2327|2327|2322|2322|2377|2377|2307.98|2307.98|4995738
1233032400000|2009-01-27 05:00:00|2302|2302|2320|2320|2333|2333|2295|2295|3968497
1233118800000|2009-01-28 05:00:00|2346|2346|2387|2387|2406|2406|2310|2310|4091490
1233205200000|2009-01-29 05:00:00|2355|2355|2360|2360|2386|2386|2330|2330|3519845
1233291600000|2009-01-30 05:00:00|2337|2337|2265|2265|2368|2368|2263|2263|3932007
1233550800000|2009-02-02 05:00:00|2259|2259|2305|2305|2319|2319|2251|2251|3128807
1233637200000|2009-02-03 05:00:00|2304|2304|2360|2360|2366|2366|2257|2257|3046789
1233723600000|2009-02-04 05:00:00|2366|2366|2357|2357|2431|2431|2345|2345|3852192
1233810000000|2009-02-05 05:00:00|2326|2326|2390|2390|2401|2401|2317|2317|4090558
1233896400000|2009-02-06 05:00:00|2385|2385|2454|2454|2464|2464|2362|2362|3645498
1234155600000|2009-02-09 05:00:00|2448|2448|2477|2477|2484|2484|2435|2435|2548637
1234242000000|2009-02-10 05:00:00|2434|2434|2324|2324|2477|2477|2310|2310|5346657
1234328400000|2009-02-11 05:00:00|2352|2352|2317|2317|2355|2355|2285|2285|3231293
1234414800000|2009-02-12 05:00:00|2310|2310|2325|2325|2337|2337|2245|2245|4189327
1234501200000|2009-02-13 05:00:00|2328|2328|2297|2297|2352|2352|2294|2294|4049727
1234846800000|2009-02-17 05:00:00|2206|2206|2172|2172|2226|2226|2158|2158|5031035
1234933200000|2009-02-18 05:00:00|2183|2183|2188|2188|2229|2229|2135|2135|4778020
1235019600000|2009-02-19 05:00:00|2204|2204|2127|2127|2204|2204|2107|2107|7578339
1235106000000|2009-02-20 05:00:00|2266|2266|2399|2399|2452|2452|2175|2175|12260954
1235365200000|2009-02-23 05:00:00|2399|2399|2307|2307|2425|2425|2296|2296|5570880
1235451600000|2009-02-24 05:00:00|2332|2332|2382|2382|2392|2392|2297|2297|6606581
1235538000000|2009-02-25 05:00:00|2369|2369|2371|2371|2409|2409|2286|2286|6010496
1235624400000|2009-02-26 05:00:00|2392|2392|2294|2294|2392|2392|2293|2293|4191179
1235710800000|2009-02-27 05:00:00|2328|2328|2279|2279|2341|2341|2276|2276|4825447
1235970000000|2009-03-02 05:00:00|2251|2251|2219|2219|2274|2274|2200|2200|7328945
1236056400000|2009-03-03 05:00:00|2240|2240|2283|2283|2323|2323|2226|2226|6757890
1236142800000|2009-03-04 05:00:00|2302|2302|2339|2339|2367|2367|2291|2291|4397018
1236229200000|2009-03-05 05:00:00|2280|2280|2281|2281|2334|2334|2276|2276|4906587
1236315600000|2009-03-06 05:00:00|2286|2286|2323|2323|2330|2330|2277|2277|5480746
1236571200000|2009-03-09 04:00:00|2304|2304|2301|2301|2370|2370|2286|2286|4718250
1236657600000|2009-03-10 04:00:00|2342|2342|2443|2443|2453|2453|2304|2304|5188334
1236744000000|2009-03-11 04:00:00|2445|2445|2470|2470|2490|2490|2413|2413|5093704
1236830400000|2009-03-12 04:00:00|2455|2455|2535|2535|2543|2543|2442|2442|3513829
1236916800000|2009-03-13 04:00:00|2533|2533|2534|2534|2546|2546|2501|2501|3730635
1237176000000|2009-03-16 04:00:00|2545|2545|2507|2507|2564|2564|2507|2507|4443370
1237262400000|2009-03-17 04:00:00|2545|2545|2601|2601|2601|2601|2506|2506|4978432
1237348800000|2009-03-18 04:00:00|2570|2570|2669|2669|2699|2699|2559|2559|6167525
1237435200000|2009-03-19 04:00:00|2698|2698|2669|2669|2698|2698|2638|2638|5047973
1237521600000|2009-03-20 04:00:00|2692|2692|2543|2543|2693.5|2693.5|2508|2508|9566484
1237780800000|2009-03-23 04:00:00|2586|2586|2681|2681|2700|2700|2568|2568|5838809
1237867200000|2009-03-24 04:00:00|2645|2645|2639|2639|2663|2663|2613|2613|3678077
1237953600000|2009-03-25 04:00:00|2646|2646|2663|2663|2720.75|2720.75|2608|2608|5622503
1238040000000|2009-03-26 04:00:00|2685|2685|2757|2757|2757|2757|2669|2669|4888313
1238126400000|2009-03-27 04:00:00|2707|2707|2683|2683|2725|2725|2675|2675|3230116
1238385600000|2009-03-30 04:00:00|2642|2642|2682|2682|2682|2682|2627|2627|3573488
1238472000000|2009-03-31 04:00:00|2692|2692|2700|2700|2742|2742|2675|2675|3572202
1238558400000|2009-04-01 04:00:00|2714|2714|2733|2733|2755|2755|2662|2662|3317065
1238644800000|2009-04-02 04:00:00|2727.5|2727.5|2776|2776|2832|2832|2704|2704|4696595
1238731200000|2009-04-03 04:00:00|2776|2776|2773|2773|2799|2799|2735|2735|3038752
1238990400000|2009-04-06 04:00:00|2779|2779|2731|2731|2779|2779|2680|2680|3567223
1239076800000|2009-04-07 04:00:00|2692|2692|2666|2666|2711|2711|2644|2644|4131138
1239163200000|2009-04-08 04:00:00|2683|2683|2676|2676|2715|2715|2651|2651|4293521
1239249600000|2009-04-09 04:00:00|2746|2746|2664|2664|2746|2746|2651|2651|4426541
1239595200000|2009-04-13 04:00:00|2591|2591|2579|2579|2606|2606|2550|2550|5455034
1239681600000|2009-04-14 04:00:00|2568|2568|2539|2539|2600|2600|2528|2528|5553133
1239768000000|2009-04-15 04:00:00|2529|2529|2535|2535|2552|2552|2502|2502|4623522
1239854400000|2009-04-16 04:00:00|2581|2581|2585|2585|2608|2608|2545|2545|4643613
1239940800000|2009-04-17 04:00:00|2594|2594|2558|2558|2621|2621|2550|2550|4369739
1240200000000|2009-04-20 04:00:00|2415|2415|2436|2436|2478|2478|2399|2399|7605873
1240286400000|2009-04-21 04:00:00|2430|2430|2479|2479|2484|2484|2418|2418|4762917
1240372800000|2009-04-22 04:00:00|2456|2456|2459|2459|2500|2500|2436|2436|3539873
1240459200000|2009-04-23 04:00:00|2400|2400|2428|2428|2433|2433|2373|2373|3920558
1240545600000|2009-04-24 04:00:00|2436|2436|2437|2437|2469|2469|2412|2412|3619746
1240804800000|2009-04-27 04:00:00|2346|2346|2327|2327|2362|2362|2294|2294|4738524
1240891200000|2009-04-28 04:00:00|2321|2321|2311|2311|2342|2342|2299|2299|3391916
1240977600000|2009-04-29 04:00:00|2325|2325|2315|2315|2341|2341|2274|2274|4108861
1241064000000|2009-04-30 04:00:00|2318|2318|2313|2313|2328|2328|2281|2281|5225986
1241150400000|2009-05-01 04:00:00|2276|2276|2299|2299|2330|2330|2276|2276|3515718
1241409600000|2009-05-04 04:00:00|2281|2281|2338|2338|2356|2356|2276|2276|3110160
1241496000000|2009-05-05 04:00:00|2330|2330|2406|2406|2408|2408|2325|2325|4962928
1241582400000|2009-05-06 04:00:00|2385|2385|2428|2428|2435|2435|2382.99|2382.99|3807886
1241668800000|2009-05-07 04:00:00|2407|2407|2386|2386|2443|2443|2372|2372|4645605
1241755200000|2009-05-08 04:00:00|2457|2457|2406|2406|2457|2457|2366|2366|3725146
1242014400000|2009-05-11 04:00:00|2382|2382|2423|2423|2447|2447|2371|2371|2389979
1242100800000|2009-05-12 04:00:00|2448|2448|2460|2460|2478|2478|2409|2409|3706257
1242187200000|2009-05-13 04:00:00|2440|2440|2410|2410|2467|2467|2396|2396|2527731
1242273600000|2009-05-14 04:00:00|2457|2457|2432|2432|2457|2457|2411|2411|2018445
1242360000000|2009-05-15 04:00:00|2421|2421|2398|2398|2444|2444|2397|2397|3034339
1242619200000|2009-05-18 04:00:00|2419|2419|2452|2452|2452|2452|2402|2402|2345679
1242705600000|2009-05-19 04:00:00|2463|2463|2516|2516|2531|2531|2426.4|2426.4|3351609
1242792000000|2009-05-20 04:00:00|2518|2518|2522|2522|2562.5|2562.5|2503|2503|4198527
1242878400000|2009-05-21 04:00:00|2605|2605|2727|2727|2783|2783|2598|2598|9133210
1242964800000|2009-05-22 04:00:00|2735|2735|2664|2664|2735|2735|2651|2651|4230070
1243310400000|2009-05-26 04:00:00|2677|2677|2772|2772|2778|2778|2651|2651|5785833
1243396800000|2009-05-27 04:00:00|2786|2786|2668|2668|2786|2786|2668|2668|4453089
1243483200000|2009-05-28 04:00:00|2701|2701|2667|2667|2703|2703|2657|2657|5180278
1243569600000|2009-05-29 04:00:00|2677|2677|2722|2722|2723|2723|2651|2651|3381444
1243828800000|2009-06-01 04:00:00|2751|2751|2763|2763|2774|2774|2722|2722|3562045
1243915200000|2009-06-02 04:00:00|2750|2750|2772|2772|2789|2789|2736|2736|4519394
1244001600000|2009-06-03 04:00:00|2713|2713|2772|2772|2780.5|2780.5|2713|2713|2769750
1244088000000|2009-06-04 04:00:00|2756|2756|2763|2763|2771|2771|2729|2729|3176069
1244174400000|2009-06-05 04:00:00|2794|2794|2789|2789|2799|2799|2749|2749|3477944
1244433600000|2009-06-08 04:00:00|2827|2827|2811|2811|2834|2834|2779|2779|4575962
1244520000000|2009-06-09 04:00:00|2819|2819|2859|2859|2880|2880|2800|2800|3738429
1244606400000|2009-06-10 04:00:00|2847.5|2847.5|2843|2843|2878|2878|2796|2796|3502314
1244692800000|2009-06-11 04:00:00|2810|2810|2842|2842|2869|2869|2806|2806|3285488
1244779200000|2009-06-12 04:00:00|2834|2834|2864|2864|2864|2864|2801|2801|2289884
1245038400000|2009-06-15 04:00:00|2812|2812|2781|2781|2839|2839|2734|2734|3380761
1245124800000|2009-06-16 04:00:00|2788|2788|2772|2772|2815|2815|2771|2771|3837207
1245211200000|2009-06-17 04:00:00|2808|2808|2827|2827|2856|2856|2762|2762|4176514
1245297600000|2009-06-18 04:00:00|2806|2806|2789|2789|2824|2824|2757|2757|2979815
1245384000000|2009-06-19 04:00:00|2821|2821|2809|2809|2840|2840|2765|2765|4217412
1245643200000|2009-06-22 04:00:00|2745|2745|2723|2723|2755|2755|2717|2717|4108217
1245729600000|2009-06-23 04:00:00|2745|2745|2728|2728|2763|2763|2712|2712|3216309
1245816000000|2009-06-24 04:00:00|2739|2739|2771|2771|2787|2787|2732|2732|3037227
1245902400000|2009-06-25 04:00:00|2767|2767|2827|2827|2827.5|2827.5|2747|2747|2495586
1245988800000|2009-06-26 04:00:00|2810|2810|2835|2835|2855|2855|2790|2790|3010626
1246248000000|2009-06-29 04:00:00|2811|2811|2827|2827|2844|2844|2783|2783|2602118
1246334400000|2009-06-30 04:00:00|2840|2840|2819|2819|2845|2845|2794|2794|2892488
1246420800000|2009-07-01 04:00:00|2843|2843|2842|2842|2870|2870|2819|2819|3017453
1246507200000|2009-07-02 04:00:00|2816|2816|2785|2785|2826|2826|2770|2770|2465484
1246852800000|2009-07-06 04:00:00|2787|2787|2795|2795|2800|2800|2760|2760|2297106
1246939200000|2009-07-07 04:00:00|2782|2782|2704|2704|2796|2796|2704|2704|3588461
1247025600000|2009-07-08 04:00:00|2713|2713|2706|2706|2750|2750|2688|2688|3639062
1247112000000|2009-07-09 04:00:00|2707|2707|2728|2728|2748|2748|2697|2697|2746977
1247198400000|2009-07-10 04:00:00|2712|2712|2746|2746|2771|2771|2712|2712|2689685
1247457600000|2009-07-13 04:00:00|2741|2741|2778|2778|2781|2781|2693|2693|2961733
1247544000000|2009-07-14 04:00:00|2765|2765|2753|2753|2778|2778|2742|2742|3445443
1247630400000|2009-07-15 04:00:00|2766|2766|2838|2838|2848|2848|2744|2744|2774509
1247716800000|2009-07-16 04:00:00|2828|2828|2784|2784|2836|2836|2778|2778|5781650
1247803200000|2009-07-17 04:00:00|2798|2798|2795|2795|2812|2812|2763|2763|4362536
1248062400000|2009-07-20 04:00:00|2795|2795|2830|2830|2834|2834|2793|2793|2775547
1248148800000|2009-07-21 04:00:00|2843|2843|2827|2827|2848|2848|2797|2797|2716113
1248235200000|2009-07-22 04:00:00|2776|2776|2830|2830|2842|2842|2776|2776|2332490
1248321600000|2009-07-23 04:00:00|2831|2831|2892|2892|2900|2900|2797|2797|3906630
1248408000000|2009-07-24 04:00:00|2864|2864|2923|2923|2931|2931|2857|2857|3034226
1248667200000|2009-07-27 04:00:00|2911|2911|2934|2934|2935|2935|2897|2897|2311739
1248753600000|2009-07-28 04:00:00|2930|2930|2961|2961|2973|2973|2911|2911|3040732
1248840000000|2009-07-29 04:00:00|2950|2950|2969|2969|2975|2975|2932|2932|2354464
1248926400000|2009-07-30 04:00:00|2988|2988|2979|2979|3001|3001|2969|2969|2802794
1249012800000|2009-07-31 04:00:00|2971|2971|2970|2970|2999|2999|2967|2967|1968226
1249272000000|2009-08-03 04:00:00|2970|2970|2974|2974|2993|2993|2957|2957|2480246
1249358400000|2009-08-04 04:00:00|2966|2966|3000|3000|3000|3000|2964|2964|2529769
1249444800000|2009-08-05 04:00:00|2975|2975|2963|2963|2985|2985|2925|2925|4498068
1249531200000|2009-08-06 04:00:00|2959|2959|2972|2972|2980|2980|2938|2938|3021072
1249617600000|2009-08-07 04:00:00|3012|3012|3020|3020|3030|3030|2987|2987|3092109
1249876800000|2009-08-10 04:00:00|2998|2998|3030|3030|3042|3042|2994|2994|2711316
1249963200000|2009-08-11 04:00:00|3027|3027|3021|3021|3037|3037|3004|3004|2326058
1250049600000|2009-08-12 04:00:00|3016|3016|3102|3102|3129|3129|3016|3016|3792868
1250136000000|2009-08-13 04:00:00|3107|3107|3086|3086|3110|3110|3057.5|3057.5|1936600
1250222400000|2009-08-14 04:00:00|3067|3067|3039|3039|3095|3095|3005|3005|3659142
1250481600000|2009-08-17 04:00:00|3013|3013|3014|3014|3039|3039|2993|2993|3296840
1250568000000|2009-08-18 04:00:00|3029|3029|3043|3043|3052|3052|2995|2995|3539889
1250654400000|2009-08-19 04:00:00|3014|3014|3068|3068|3071|3071|3000|3000|3118982
1250740800000|2009-08-20 04:00:00|3051|3051|3085|3085|3109|3109|3050|3050|4728809
1250827200000|2009-08-21 04:00:00|2977|2977|2862|2862|2990|2990|2761|2761|13430706
1251086400000|2009-08-24 04:00:00|2868|2868|2850|2850|2869|2869|2812|2812|5135867
1251172800000|2009-08-25 04:00:00|2843|2843|2832|2832|2852|2852|2817|2817|4710041
1251259200000|2009-08-26 04:00:00|2849|2849|2820|2820|2863|2863|2808|2808|4497022
1251345600000|2009-08-27 04:00:00|2819|2819|2823|2823|2832|2832|2801|2801|4192136
1251432000000|2009-08-28 04:00:00|2828|2828|2813|2813|2855.5|2855.5|2801|2801|3690522
1251691200000|2009-08-31 04:00:00|2809|2809|2777|2777|2819|2819|2750|2750|4837152
1251777600000|2009-09-01 04:00:00|2777|2777|2752|2752|2828|2828|2744|2744|5111319
1251864000000|2009-09-02 04:00:00|2737|2737|2769|2769|2791|2791|2736|2736|4769500
1251950400000|2009-09-03 04:00:00|2750.5|2750.5|2779|2779|2786|2786|2738|2738|2767200
1252036800000|2009-09-04 04:00:00|2778|2778|2821|2821|2824|2824|2764|2764|2944609
1252382400000|2009-09-08 04:00:00|2812|2812|2817|2817|2830|2830|2798.5|2798.5|2427533
1252468800000|2009-09-09 04:00:00|2801|2801|2824|2824|2825|2825|2791|2791|3083814
1252555200000|2009-09-10 04:00:00|2818|2818|2812|2812|2823|2823|2792.5|2792.5|3765243
1252641600000|2009-09-11 04:00:00|2811|2811|2784|2784|2813|2813|2774|2774|4161082
1252900800000|2009-09-14 04:00:00|2779|2779|2786|2786|2810|2810|2766|2766|2845057
1252987200000|2009-09-15 04:00:00|2773|2773|2778|2778|2781|2781|2720|2720|2596389
1253073600000|2009-09-16 04:00:00|2739|2739|2789|2789|2797|2797|2739|2739|4911871
1253160000000|2009-09-17 04:00:00|2793|2793|2764|2764|2795|2795|2755|2755|3450797
1253246400000|2009-09-18 04:00:00|2788|2788|2777|2777|2793|2793|2740|2740|3730019
1253505600000|2009-09-21 04:00:00|2784|2784|2747|2747|2784|2784|2735|2735|3443255
1253592000000|2009-09-22 04:00:00|2765|2765|2787|2787|2800|2800|2727|2727|5306591
1253678400000|2009-09-23 04:00:00|2779|2779|2780|2780|2826|2826|2762|2762|4663520
1253764800000|2009-09-24 04:00:00|2783|2783|2764|2764|2798|2798|2746|2746|4445067
1253851200000|2009-09-25 04:00:00|2777|2777|2765|2765|2782|2782|2755|2755|3082559
1254110400000|2009-09-28 04:00:00|2775|2775|2823|2823|2850|2850|2775|2775|3163810
1254196800000|2009-09-29 04:00:00|2829|2829|2825|2825|2848|2848|2806|2806|2754791
1254283200000|2009-09-30 04:00:00|2826|2826|2850|2850|2858|2858|2792|2792|4185574
1254369600000|2009-10-01 04:00:00|2824|2824|2782|2782|2840|2840|2764|2764|3587103
1254456000000|2009-10-02 04:00:00|2768|2768|2777|2777|2807|2807|2756|2756|2315306
1254715200000|2009-10-05 04:00:00|2767|2767|2825|2825|2827|2827|2760|2760|3106464
1254801600000|2009-10-06 04:00:00|2826|2826|2827|2827|2834|2834|2803|2803|5977404
1254888000000|2009-10-07 04:00:00|2829|2829|2796|2796|2837|2837|2782|2782|4300241
1254974400000|2009-10-08 04:00:00|2810|2810|2809|2809|2830|2830|2804|2804|5952332
1255060800000|2009-10-09 04:00:00|2789|2789|2866|2866|2870|2870|2788|2788|4389333
1255320000000|2009-10-12 04:00:00|2870|2870|2890|2890|2900|2900|2864|2864|3121659
1255406400000|2009-10-13 04:00:00|2885|2885|2955|2955|2965|2965|2881|2881|5481989
1255492800000|2009-10-14 04:00:00|2975|2975|2992|2992|2996|2996|2959|2959|4912273
1255579200000|2009-10-15 04:00:00|2947.5|2947.5|2980|2980|2992|2992|2947.5|2947.5|3784474
1255665600000|2009-10-16 04:00:00|2972|2972|2983|2983|2995|2995|2944|2944|3513521
1255924800000|2009-10-19 04:00:00|2993|2993|2997|2997|3002|3002|2970.5|2970.5|2810549
1256011200000|2009-10-20 04:00:00|2971|2971|2962|2962|2971|2971|2935|2935|2582408
1256097600000|2009-10-21 04:00:00|2941.5|2941.5|2960|2960|3010|3010|2941.5|2941.5|3280098
1256184000000|2009-10-22 04:00:00|2948|2948|3017|3017|3028|3028|2928|2928|4857844
1256270400000|2009-10-23 04:00:00|3001|3001|2987|2987|3033|3033|2970|2970|4040399
1256529600000|2009-10-26 04:00:00|2979|2979|2992|2992|3043|3043|2974|2974|4494788
1256616000000|2009-10-27 04:00:00|3007|3007|2992|2992|3030|3030|2970|2970|4871740
1256702400000|2009-10-28 04:00:00|2988|2988|2943|2943|3004|3004|2933|2933|4515025
1256788800000|2009-10-29 04:00:00|2952|2952|2973|2973|2977|2977|2934|2934|2223435
1256875200000|2009-10-30 04:00:00|2961|2961|2907|2907|2975|2975|2906.7|2906.7|5125558
1257138000000|2009-11-02 05:00:00|2897|2897|2914|2914|2935|2935|2879|2879|3635470
1257224400000|2009-11-03 05:00:00|2912|2912|2910|2910|2921|2921|2884|2884|2795817
1257310800000|2009-11-04 05:00:00|2908|2908|2907|2907|2932.5|2932.5|2896|2896|2925551
1257397200000|2009-11-05 05:00:00|2936|2936|2969|2969|2979|2979|2919|2919|1849095
1257483600000|2009-11-06 05:00:00|2964|2964|2969|2969|2994|2994|2951|2951|2120141
1257742800000|2009-11-09 05:00:00|2978|2978|3027|3027|3029|3029|2958|2958|2902610
1257829200000|2009-11-10 05:00:00|3038|3038|3011|3011|3049|3049|3003.01|3003.01|3766310
1257915600000|2009-11-11 05:00:00|3015|3015|3005|3005|3042.5|3042.5|2996|2996|5429701
1258002000000|2009-11-12 05:00:00|3012|3012|2988|2988|3025|3025|2983|2983|2192822
1258088400000|2009-11-13 05:00:00|2995|2995|2990|2990|3000|3000|2979|2979|2861326
1258347600000|2009-11-16 05:00:00|2992|2992|3042|3042|3050|3050|2985|2985|3801824
1258434000000|2009-11-17 05:00:00|3027|3027|3034|3034|3041|3041|3019|3019|2270737
1258520400000|2009-11-18 05:00:00|3021|3021|3034|3034|3037|3037|2996|2996|2540733
1258606800000|2009-11-19 05:00:00|3012|3012|3027|3027|3040|3040|3000|3000|4271660
1258693200000|2009-11-20 05:00:00|2953|2953|2966|2966|2999.5|2999.5|2927|2927|4515614
1258952400000|2009-11-23 05:00:00|2975|2975|2993|2993|3016|3016|2969|2969|2822866
1259038800000|2009-11-24 05:00:00|2985|2985|2946|2946|2998|2998|2936|2936|3135029
1259125200000|2009-11-25 05:00:00|2939.5|2939.5|2966|2966|2975|2975|2939.5|2939.5|2138440
1259298000000|2009-11-27 05:00:00|2907|2907|2927|2927|2953|2953|2903|2903|1150098
1259557200000|2009-11-30 05:00:00|2912|2912|2921|2921|2928|2928|2885|2885|2498871
1259643600000|2009-12-01 05:00:00|2936|2936|2945|2945|2980|2980|2936|2936|2786564
1259730000000|2009-12-02 05:00:00|2936|2936|2967|2967|2975|2975|2936|2936|1982043
1259816400000|2009-12-03 05:00:00|2980|2980|2932|2932|2983|2983|2932|2932|2069846
1259902800000|2009-12-04 05:00:00|2950|2950|2975|2975|2987|2987|2946|2946|3334653
1260162000000|2009-12-07 05:00:00|2965|2965|2960|2960|2983|2983|2937|2937|1639435
1260248400000|2009-12-08 05:00:00|2936|2936|2932|2932|2957|2957|2898|2898|2805369
1260334800000|2009-12-09 05:00:00|2923|2923|2973|2973|2975.5|2975.5|2905|2905|2896907
1260421200000|2009-12-10 05:00:00|2973|2973|3003|3003|3012|3012|2963|2963|3244991
1260507600000|2009-12-11 05:00:00|3017|3017|2976|2976|3024|3024|2957|2957|3148074
1260766800000|2009-12-14 05:00:00|3000|3000|3039|3039|3043|3043|2991|2991|3098399
1260853200000|2009-12-15 05:00:00|3015|3015|3022|3022|3044|3044|3012|3012|2867590
1260939600000|2009-12-16 05:00:00|3023|3023|3023|3023|3039|3039|3021|3021|3358258
1261026000000|2009-12-17 05:00:00|3012|3012|3008|3008|3021|3021|2983.9|2983.9|3107599
1261112400000|2009-12-18 05:00:00|3011|3011|3047|3047|3050|3050|3006|3006|6092514
1261371600000|2009-12-21 05:00:00|3053|3053|3066|3066|3078|3078|3052|3052|2201434
1261458000000|2009-12-22 05:00:00|3059|3059|3073|3073|3090|3090|3055|3055|1949964
1261544400000|2009-12-23 05:00:00|3067|3067|3074|3074|3078.5|3078.5|3053.5|3053.5|1571132
1261630800000|2009-12-24 05:00:00|3074|3074|3094|3094|3099|3099|3059|3059|727746
1261976400000|2009-12-28 05:00:00|3088|3088|3100|3100|3105|3105|3078|3078|1453698
1262062800000|2009-12-29 05:00:00|3096|3096|3096|3096|3104|3104|3077|3077|1265064
1262149200000|2009-12-30 05:00:00|3084|3084|3106|3106|3125|3125|3084|3084|1500529
1262235600000|2009-12-31 05:00:00|3106|3106|3073|3073|3111|3111|3071|3071|1303697
1262581200000|2010-01-04 05:00:00|3109|3109|3081|3081|3115|3115|3077|3077|2353459
1262667600000|2010-01-05 05:00:00|3076|3076|3081|3081|3090|3090|3041|3041|3142099
1262754000000|2010-01-06 05:00:00|3066|3066|3038|3038|3085|3085|3032|3032|2884317
1262840400000|2010-01-07 05:00:00|3029|3029|3028|3028|3060|3060|3012|3012|3100276
1262926800000|2010-01-08 05:00:00|3033|3033|3108|3108|3111.75|3111.75|3012|3012|4249623
1263186000000|2010-01-11 05:00:00|3093|3093|3122|3122|3141|3141|3093|3093|4011741
1263272400000|2010-01-12 05:00:00|3099|3099|3122|3122|3141|3141|3088|3088|2969099
1263358800000|2010-01-13 05:00:00|3135|3135|3158|3158|3169|3169|3120|3120|2618263
1263445200000|2010-01-14 05:00:00|3169|3169|3178|3178|3188|3188|3142|3142|2616931
1263531600000|2010-01-15 05:00:00|3172|3172|3146|3146|3197|3197|3109|3109|3835021
1263877200000|2010-01-19 05:00:00|3138|3138|3173|3173|3192|3192|3130|3130|2161425
1263963600000|2010-01-20 05:00:00|3153|3153|3122|3122|3163|3163|3075|3075|2720029
1264050000000|2010-01-21 05:00:00|3121|3121|3084|3084|3141|3141|3066|3066|3110361
1264136400000|2010-01-22 05:00:00|3080|3080|3010|3010|3098|3098|3006|3006|2597237
1264395600000|2010-01-25 05:00:00|3020|3020|3036|3036|3055|3055|3006|3006|2774148
1264482000000|2010-01-26 05:00:00|3028|3028|3003|3003|3049|3049|2998|2998|4020086
1264568400000|2010-01-27 05:00:00|2989|2989|3001|3001|3008|3008|2962|2962|4070302
1264654800000|2010-01-28 05:00:00|2981|2981|2966|2966|3007|3007|2940.2|2940.2|3816020
1264741200000|2010-01-29 05:00:00|2989|2989|2961|2961|3000|3000|2953|2953|3805589
1265000400000|2010-02-01 05:00:00|2951|2951|2991|2991|3010|3010|2951|2951|2725601
1265086800000|2010-02-02 05:00:00|2988|2988|2996|2996|3003|3003|2964|2964|3239226
1265173200000|2010-02-03 05:00:00|2978|2978|2999|2999|3015|3015|2972|2972|2128251
1265259600000|2010-02-04 05:00:00|2990|2990|2926|2926|2995|2995|2926|2926|3174144
1265346000000|2010-02-05 05:00:00|2938|2938|2944|2944|2970|2970|2903|2903|4337088
1265605200000|2010-02-08 05:00:00|2940|2940|2936|2936|2954.5|2954.5|2911|2911|2227644
1265691600000|2010-02-09 05:00:00|2954|2954|2931|2931|2971|2971|2901.5|2901.5|3876938
1265778000000|2010-02-10 05:00:00|2920|2920|2939|2939|2945|2945|2907|2907|2102615
1265864400000|2010-02-11 05:00:00|2930|2930|2960|2960|2968|2968|2900|2900|2460644
1265950800000|2010-02-12 05:00:00|2906|2906|2939|2939|2945|2945|2904|2904|2794583
1266296400000|2010-02-16 05:00:00|2947|2947|2979|2979|2980|2980|2926|2926|2013895
1266382800000|2010-02-17 05:00:00|2984|2984|2991|2991|2999|2999|2957|2957|2483455
1266469200000|2010-02-18 05:00:00|2996|2996|3032|3032|3035|3035|2988|2988|2741572
1266555600000|2010-02-19 05:00:00|3225|3225|3272|3272|3315|3315|3220|3220|9865929
1266814800000|2010-02-22 05:00:00|3260|3260|3236|3236|3283|3283|3219|3219|4738491
1266901200000|2010-02-23 05:00:00|3224|3224|3187|3187|3248|3248|3158|3158|5932474
1266987600000|2010-02-24 05:00:00|3194|3194|3227|3227|3239|3239|3192|3192|4724571
1267074000000|2010-02-25 05:00:00|3180|3180|3246|3246|3262|3262|3171|3171|5224791
1267160400000|2010-02-26 05:00:00|3249|3249|3236|3236|3249|3249|3216|3216|3049662
1267419600000|2010-03-01 05:00:00|3233|3233|3290|3290|3295|3295|3229|3229|2811289
1267506000000|2010-03-02 05:00:00|3277|3277|3313|3313|3329|3329|3275|3275|4444964
1267592400000|2010-03-03 05:00:00|3307|3307|3321|3321|3346|3346|3303|3303|3483970
1267678800000|2010-03-04 05:00:00|3328|3328|3343|3343|3349|3349|3296|3296|3096968
1267765200000|2010-03-05 05:00:00|3336|3336|3391|3391|3393|3393|3336|3336|3588140
1268024400000|2010-03-08 05:00:00|3379|3379|3398|3398|3400|3400|3374|3374|2938723
1268110800000|2010-03-09 05:00:00|3375|3375|3395|3395|3401|3401|3375|3375|3283189
1268197200000|2010-03-10 05:00:00|3395|3395|3447|3447|3455|3455|3386|3386|4693861
1268283600000|2010-03-11 05:00:00|3425|3425|3454|3454|3455|3455|3425|3425|2652672
1268370000000|2010-03-12 05:00:00|3438|3438|3461|3461|3467|3467|3431.75|3431.75|2660638
1268625600000|2010-03-15 04:00:00|3444|3444|3464|3464|3467|3467|3444|3444|1812320
1268712000000|2010-03-16 04:00:00|3465|3465|3464|3464|3475|3475|3448|3448|2495784
1268798400000|2010-03-17 04:00:00|3451|3451|3453|3453|3484|3484|3428|3428|3349705
1268884800000|2010-03-18 04:00:00|3441|3441|3465|3465|3481|3481|3440|3440|2769470
1268971200000|2010-03-19 04:00:00|3475|3475|3461|3461|3497|3497|3435|3435|4131043
1269230400000|2010-03-22 04:00:00|3434|3434|3490.25|3490.25|3493|3493|3434|3434|2891313
1269316800000|2010-03-23 04:00:00|3477|3477|3460|3460|3484|3484|3442|3442|2440206
1269403200000|2010-03-24 04:00:00|3456|3456|3474|3474|3486.25|3486.25|3456|3456|3436170
1269489600000|2010-03-25 04:00:00|3480|3480|3440|3440|3489|3489|3440|3440|3036859
1269576000000|2010-03-26 04:00:00|3441|3441|3424|3424|3463|3463|3406|3406|2977321
1269835200000|2010-03-29 04:00:00|3423|3423|3432|3432|3449|3449|3411|3411|2821106
1269921600000|2010-03-30 04:00:00|3441|3441|3436|3436|3451|3451|3419|3419|2092850
1270008000000|2010-03-31 04:00:00|3422|3422|3432|3432|3457|3457|3417.1|3417.1|2393635
1270094400000|2010-04-01 04:00:00|3437|3437|3451|3451|3490|3490|3415|3415|2344689
1270440000000|2010-04-05 04:00:00|3455|3455|3488|3488|3492|3492|3442.5|3442.5|1538613
1270526400000|2010-04-06 04:00:00|3486|3486|3497|3497|3500|3500|3478|3478|2368599
1270612800000|2010-04-07 04:00:00|3489|3489|3458|3458|3489|3489|3442|3442|2212594
1270699200000|2010-04-08 04:00:00|3458|3458|3451|3451|3458|3458|3414|3414|2335422
1270785600000|2010-04-09 04:00:00|3446|3446|3453|3453|3453|3453|3427|3427|2232910
1271044800000|2010-04-12 04:00:00|3449|3449|3453|3453|3465|3465|3438|3438|2696150
1271131200000|2010-04-13 04:00:00|3425|3425|3505|3505|3509|3509|3425|3425|3396610
1271217600000|2010-04-14 04:00:00|3495|3495|3516.75|3516.75|3519|3519|3487|3487|2817028
1271304000000|2010-04-15 04:00:00|3498|3498|3535|3535|3543|3543|3489|3489|3241792
1271390400000|2010-04-16 04:00:00|3525|3525|3547|3547|3559|3559|3521|3521|4682030
1271649600000|2010-04-19 04:00:00|3531|3531|3531|3531|3547|3547|3514|3514|4471979
1271736000000|2010-04-20 04:00:00|3534|3534|3543|3543|3550|3550|3525|3525|3612034
1271822400000|2010-04-21 04:00:00|3543|3543|3572|3572|3575|3575|3527|3527|2578562
1271908800000|2010-04-22 04:00:00|3555|3555|3599|3599|3600|3600|3523|3523|2590674
1271995200000|2010-04-23 04:00:00|3585|3585|3619|3619|3622|3622|3558|3558|2419542
1272254400000|2010-04-26 04:00:00|3612|3612|3618|3618|3633|3633|3596|3596|1746183
1272340800000|2010-04-27 04:00:00|3615|3615|3576|3576|3643|3643|3571|3571|3503720
1272427200000|2010-04-28 04:00:00|3587|3587|3578|3578|3612|3612|3568.5|3568.5|2416862
1272513600000|2010-04-29 04:00:00|3585|3585|3617|3617|3632|3632|3565|3565|1943693
1272600000000|2010-04-30 04:00:00|3635|3635|3619|3619|3641|3641|3597|3597|3356752
1272859200000|2010-05-03 04:00:00|3676|3676|3735|3735|3752|3752|3670|3670|6140011
1272945600000|2010-05-04 04:00:00|3695|3695|3609|3609|3707|3707|3575|3575|3863170
1273032000000|2010-05-05 04:00:00|3635|3635|3664|3664|3669|3669|3614|3614|3792732
1273118400000|2010-05-06 04:00:00|3644|3644|3521|3521|3660|3660|3400|3400|5085135
1273204800000|2010-05-07 04:00:00|3518|3518|3401|3401|3536|3536|3401|3401|6592149
1273464000000|2010-05-10 04:00:00|3505|3505|3571|3571|3591|3591|3489|3489|3543041
1273550400000|2010-05-11 04:00:00|3555|3555|3596|3596|3642|3642|3518|3518|3662303
1273636800000|2010-05-12 04:00:00|3593|3593|3706|3706|3713|3713|3578|3578|3502569
1273723200000|2010-05-13 04:00:00|3676|3676|3635|3635|3705|3705|3631|3631|3270411
1273809600000|2010-05-14 04:00:00|3617|3617|3553|3553|3619|3619|3530|3530|5117816
1274068800000|2010-05-17 04:00:00|3575|3575|3607|3607|3620|3620|3544|3544|4826319
1274155200000|2010-05-18 04:00:00|3706|3706|3660|3660|3724|3724|3652|3652|6251838
1274241600000|2010-05-19 04:00:00|3659|3659|3557|3557|3682|3682|3539|3539|6399202
1274328000000|2010-05-20 04:00:00|3499|3499|3375|3375|3521|3521|3361|3361|8804352
1274414400000|2010-05-21 04:00:00|3330|3330|3501|3501|3527|3527|3324|3324|10992925
1274673600000|2010-05-24 04:00:00|3486|3486|3452|3452|3513|3513|3402.5|3402.5|5292624
1274760000000|2010-05-25 04:00:00|3339|3339|3482|3482|3482|3482|3339|3339|6818786
1274846400000|2010-05-26 04:00:00|3488|3488|3442|3442|3504|3504|3430|3430|6398898
1274932800000|2010-05-27 04:00:00|3486|3486|3567|3567|3571|3571|3475|3475|5421946
1275019200000|2010-05-28 04:00:00|3547|3547|3574|3574|3605|3605|3524|3524|5660225
1275364800000|2010-06-01 04:00:00|3551|3551|3524|3524|3591|3591|3515|3515|4620556
1275451200000|2010-06-02 04:00:00|3533|3533|3643|3643|3649|3649|3499|3499|5704272
1275537600000|2010-06-03 04:00:00|3634|3634|3687|3687|3700|3700|3616|3616|3919565
1275624000000|2010-06-04 04:00:00|3634|3634|3541.25|3541.25|3636|3636|3535|3535|5085473
1275883200000|2010-06-07 04:00:00|3552|3552|3481|3481|3583|3583|3478|3478|3738180
1275969600000|2010-06-08 04:00:00|3480|3480|3525|3525|3535|3535|3451|3451|5038920
1276056000000|2010-06-09 04:00:00|3545|3545|3514|3514|3576|3576|3504|3504|3480308
1276142400000|2010-06-10 04:00:00|3545|3545|3609|3609|3611|3611|3522|3522|3520528
1276228800000|2010-06-11 04:00:00|3556|3556|3632|3632|3637|3637|3556|3556|2958574
1276488000000|2010-06-14 04:00:00|3643|3643|3655|3655|3698|3698|3631|3631|3092299
1276574400000|2010-06-15 04:00:00|3670|3670|3744|3744|3745|3745|3670|3670|3389911
1276660800000|2010-06-16 04:00:00|3708|3708|3754|3754|3792|3792|3706|3706|3889896
1276747200000|2010-06-17 04:00:00|3750|3750|3773|3773|3776|3776|3724|3724|3129930
1276833600000|2010-06-18 04:00:00|3774|3774|3756|3756|3788|3788|3733|3733|3914782
1277092800000|2010-06-21 04:00:00|3766|3766|3720|3720|3790|3790|3702|3702|2898315
1277179200000|2010-06-22 04:00:00|3720|3720|3677|3677|3781|3781|3669|3669|3182828
1277265600000|2010-06-23 04:00:00|3690|3690|3674|3674|3706|3706|3650|3650|2722431
1277352000000|2010-06-24 04:00:00|3650|3650|3625|3625|3670|3670|3599|3599|2975253
1277438400000|2010-06-25 04:00:00|3627|3627|3635|3635|3673|3673|3603|3603|6615560
1277697600000|2010-06-28 04:00:00|3630|3630|3603|3603|3631|3631|3583|3583|3782763
1277784000000|2010-06-29 04:00:00|3574|3574|3498|3498|3574|3574|3476|3476|5837809
1277870400000|2010-06-30 04:00:00|3486|3486|3477|3477|3525|3525|3464|3464|3618551
1277956800000|2010-07-01 04:00:00|3479|3479|3457|3457|3491|3491|3400|3400|5439015
1278043200000|2010-07-02 04:00:00|3456|3456|3430|3430|3469|3469|3405.5|3405.5|2872907
1278388800000|2010-07-06 04:00:00|3485|3485|3478|3478|3504|3504|3435|3435|3792595
1278475200000|2010-07-07 04:00:00|3505|3505|3597|3597|3603|3603|3485|3485|4333665
1278561600000|2010-07-08 04:00:00|3610|3610|3592|3592|3617|3617|3555|3555|2980561
1278648000000|2010-07-09 04:00:00|3595|3595|3628|3628|3639|3639|3580|3580|1992020
1278907200000|2010-07-12 04:00:00|3621|3621|3655|3655|3657|3657|3609|3609|2649412
1278993600000|2010-07-13 04:00:00|3680|3680|3746|3746|3765|3765|3680|3680|3185357
1279080000000|2010-07-14 04:00:00|3761|3761|3725|3725|3771|3771|3691|3691|3508220
1279166400000|2010-07-15 04:00:00|3710|3710|3751|3751|3758|3758|3691|3691|2704410
1279252800000|2010-07-16 04:00:00|3747|3747|3661|3661|3747|3747|3655|3655|3649165
1279512000000|2010-07-19 04:00:00|3662|3662|3700|3700|3707|3707|3659|3659|2492552
1279598400000|2010-07-20 04:00:00|3640|3640|3761|3761|3771|3771|3633|3633|3464436
1279684800000|2010-07-21 04:00:00|3772|3772|3740|3740|3800|3800|3721|3721|3750691
1279771200000|2010-07-22 04:00:00|3771|3771|3798|3798|3846|3846|3750|3750|4195702
1279857600000|2010-07-23 04:00:00|3778|3778|3865|3865|3872|3872|3775|3775|2870144
1280116800000|2010-07-26 04:00:00|3913|3912|3938|3931|3939|3937|3904|3903|477899
1280203200000|2010-07-27 04:00:00|3936|3925|3963|3955|3988|3987|3926|3925|675207
1280289600000|2010-07-28 04:00:00|3956|3951|3961|3959|3995|3994|3947|3946|731617
1280376000000|2010-07-29 04:00:00|3958|3951|3961|3957|4000|3999|3914|3913|873227
1280462400000|2010-07-30 04:00:00|3958|3920|3980|3979|3998|3997|3906|3905|623394
1280721600000|2010-08-02 04:00:00|3981|3980|4023|4017|4037|4036|3970|3969|1093196
1280808000000|2010-08-03 04:00:00|4008|3990|4028|4027|4047|4046|3987|3986|584337
1280894400000|2010-08-04 04:00:00|4027|4014|4078|4076|4086|4085|4025|4014|868958
1280980800000|2010-08-05 04:00:00|4061|4036|4043|4042|4066|4065|4020|4019|585118
1281067200000|2010-08-06 04:00:00|3995|3995|4067|4067|4073.5|4073.5|3971|3971|2357486
1281326400000|2010-08-09 04:00:00|4072|4062|4063|4061|4090|4090|4054|4053|480097
1281412800000|2010-08-10 04:00:00|4031|4023|4044|4042|4067|4066|3989|3988|604736
1281499200000|2010-08-11 04:00:00|4013|3991|3924|3922|4013|4000|3914|3913|610609
1281585600000|2010-08-12 04:00:00|3886|3873|3861|3860|3886|3880|3834|3833|809444
1281672000000|2010-08-13 04:00:00|3859|3859|3856|3856|3893|3893|3846|3846|2207031
1281931200000|2010-08-16 04:00:00|3847|3830|3839|3836|3852|3851|3806|3805|650999
1282017600000|2010-08-17 04:00:00|3877|3850|3938|3930|3952|3951|3865|3850|871082
1282104000000|2010-08-18 04:00:00|3917|3910|3934|3932|3961|3960|3866|3864|477165
1282190400000|2010-08-19 04:00:00|3947|3902|3903|3877|3947|3936|3853|3852|717079
1282276800000|2010-08-20 04:00:00|4136|4136|4460|4460|4485|4485|4135|4135|18976109
1282536000000|2010-08-23 04:00:00|4373|4373|4284|4282|4373|4373|4249|4248|2269059
1282622400000|2010-08-24 04:00:00|4279|4276|4270|4267|4322|4321|4192|4191|1359498
1282708800000|2010-08-25 04:00:00|4257|4243|4261|4260|4264|4263|4198|4193|1308080
1282795200000|2010-08-26 04:00:00|4272|4268|4236|4233|4325|4324|4231|4230|1400309
1282881600000|2010-08-27 04:00:00|4256|4256|4294|4294|4308|4308|4195|4195|4666616
1283140800000|2010-08-30 04:00:00|4264|4247|4224|4222|4315|4314|4223|4222|680741
1283227200000|2010-08-31 04:00:00|4216|4208|4281|4279|4288|4287|4186|4183|1114354
1283313600000|2010-09-01 04:00:00|4318|4298|4362|4354|4380|4379|4316|4297|1199712
1283400000000|2010-09-02 04:00:00|4375|4366|4400|4399|4400|4399|4304|4303|849569
1283486400000|2010-09-03 04:00:00|4402|4400|4399|4398|4443|4440|4334|4333|753015
1283832000000|2010-09-07 04:00:00|4400|4399|4443|4441|4468|4467|4399|4398|1312419
1283918400000|2010-09-08 04:00:00|4441|4440|4437|4433|4510|4508|4426|4425|1047972
1284004800000|2010-09-09 04:00:00|4459|4453|4399|4394|4482|4481|4381|4380|726635
1284091200000|2010-09-10 04:00:00|4339|4333|4351|4350|4366|4364|4321|4320|786734
1284350400000|2010-09-13 04:00:00|4352|4351|4410|4407|4439|4438|4349|4347|1200496
1284436800000|2010-09-14 04:00:00|4405|4402|4390|4389|4416|4415|4380|4379|977154
1284523200000|2010-09-15 04:00:00|4379|4374|4409|4406|4418|4417|4356|4355|796197
1284609600000|2010-09-16 04:00:00|4417|4409|4492|4488|4499|4499|4411|4403|970614
1284696000000|2010-09-17 04:00:00|4483|4482|4482|4481|4493|4492|4464|4463|217207
1284955200000|2010-09-20 04:00:00|4480|4479|4551|4549|4599|4599|4475|4472|1581740
1285041600000|2010-09-21 04:00:00|4552|4541|4584|4579|4622|4621|4531|4528|1642227
1285128000000|2010-09-22 04:00:00|4586|4581|4571|4565|4643|4639|4507|4505|990951
1285214400000|2010-09-23 04:00:00|4518|4517|4507|4504|4518|4517|4488|4487|182489
1285300800000|2010-09-24 04:00:00|4592|4508|4592|4507|4592|4508|4591|4507|2141
1285560000000|2010-09-27 04:00:00|4527|4527|4496|4496|4545|4545|4485|4485|3121581
1285646400000|2010-09-28 04:00:00|4546|4546|4481|4481|4546|4546|4457|4457|5535607
1285732800000|2010-09-29 04:00:00|4486|4483|4450|4443|4493|4490|4437|4436|846181
1285819200000|2010-09-30 04:00:00|4449|4445|4386|4382|4487|4483|4366|4364|1078947
1285905600000|2010-10-01 04:00:00|4431|4431|4491|4491|4517|4517|4423|4423|3486157
1286164800000|2010-10-04 04:00:00|4494|4493|4417|4412|4500|4499|4369|4368|762313
1286251200000|2010-10-05 04:00:00|4503|4500|4551|4545|4569|4568|4484|4470|944484
1286337600000|2010-10-06 04:00:00|4526|4521|4493|4490|4560|4559|4452|4451|971565
1286424000000|2010-10-07 04:00:00|4524|4515|4599|4589|4600|4600|4477|4476|1181243
1286510400000|2010-10-08 04:00:00|4588|4576|4680|4585|4680|4596|4507|4506|674003
1286769600000|2010-10-11 04:00:00|4679|4500|4584|4583|4680|4625|4552|4500|704225
1286856000000|2010-10-12 04:00:00|4600|4586|4692|4689|4697|4696|4545|4544|963572
1286942400000|2010-10-13 04:00:00|4707|4701|4756|4753|4790|4786|4687|4686|991209
1287028800000|2010-10-14 04:00:00|4720|4715|4732|4723|4735|4732|4671|4667|893610
1287115200000|2010-10-15 04:00:00|4691|4640|4690|4651|4691|4654|4690|4640|5092444
1287374400000|2010-10-18 04:00:00|4670|4663|4602|4601|4672|4668|4598|4597|825592
1287460800000|2010-10-19 04:00:00|4579|4566|4589|4588|4639|4636|4536|4534|775280
1287547200000|2010-10-20 04:00:00|4593|4579|4601|4599|4631|4630|4556|4555|842641
1287633600000|2010-10-21 04:00:00|4618|4610|4613|4609|4668|4667|4570|4569|710347
1287720000000|2010-10-22 04:00:00|4610|4577|4723|4714|4723|4719|4581|4577|758821
1287979200000|2010-10-25 04:00:00|4746|4736|4721|4719|4794|4793|4720|4719|842225
1288065600000|2010-10-26 04:00:00|4723|4718|4765|4763|4778|4777|4673|4672|726950
1288152000000|2010-10-27 04:00:00|4736|4735|4772|4771|4778|4777|4711|4710|575494
1288238400000|2010-10-28 04:00:00|4780|4779|4824|4822|4825|4824|4714|4712|710960
1288324800000|2010-10-29 04:00:00|4820|4820|4798|4798|4831|4831|4772|4772|2533681
1288584000000|2010-11-01 04:00:00|4808|4805|4818|4809|4848|4845|4791|4790|132881
1288670400000|2010-11-02 04:00:00|4849|4844|4848|4842|4873|4871|4830|4829|319380
1288756800000|2010-11-03 04:00:00|4842|4840|4818|4817|4845|4841|4772|4771|106858
1288843200000|2010-11-04 04:00:00|4859|4851|4870|4852|4894|4892|4831|4830|741823
1288929600000|2010-11-05 04:00:00|4875|4870|4850|4845|4875|4873|4798|4796|446303
1289192400000|2010-11-08 05:00:00|4834|4813|4861|4855|4875|4875|4814|4811|364302
1289278800000|2010-11-09 05:00:00|4868|4850|4852|4843|4889|4886|4827|4826|546129
1289365200000|2010-11-10 05:00:00|4854|4823|4882|4872|4892|4891|4802|4801|637769
1289451600000|2010-11-11 05:00:00|4859|4835|4883|4874|4887|4886|4777|4775|690559
1289538000000|2010-11-12 05:00:00|4877|4836|4805|4802|4877|4857|4772|4771|801069
1289797200000|2010-11-15 05:00:00|4837|4815|4823|4820|4856|4851|4799|4797|659490
1289883600000|2010-11-16 05:00:00|4772|4767|4690|4687|4772|4768|4669|4668|830799
1289970000000|2010-11-17 05:00:00|4689|4679|4757|4756|4789|4788|4672|4666|809330
1290056400000|2010-11-18 05:00:00|4807|4784|4818|4817|4880|4879|4794|4783|722124
1290142800000|2010-11-19 05:00:00|4612|4602|4493|4486|4643|4635|4441|4440|2639906
1290402000000|2010-11-22 05:00:00|4492|4481|4555|4554|4568|4567|4425|4423|1138724
1290488400000|2010-11-23 05:00:00|4527|4522|4469|4450|4541|4531|4420|4419|1018035
1290574800000|2010-11-24 05:00:00|4500|4492|4595|4565|4626|4624|4500|4492|1050742
1290747600000|2010-11-26 05:00:00|4532|4517|4557|4469|4590|4589|4510|4469|288459
1291006800000|2010-11-29 05:00:00|4523|4508|4549|4544|4561|4560|4451|4450|726601
1291093200000|2010-11-30 05:00:00|4493|4484|4495|4489|4525|4523|4462|4457|1009669
1291179600000|2010-12-01 05:00:00|4555|4538|4620|4613|4696|4694|4553|4538|1737334
1291266000000|2010-12-02 05:00:00|4612|4609|4642|4639|4666|4665|4599|4596|863161
1291352400000|2010-12-03 05:00:00|4632|4621|4693|4681|4700|4699|4632|4621|480063
1291611600000|2010-12-06 05:00:00|4692|4682|4681|4674|4692|4687|4630|4629|471817
1291698000000|2010-12-07 05:00:00|4719|4712|4680|4674|4743|4741|4672|4671|694157
1291784400000|2010-12-08 05:00:00|4696|4649|4773|4766|4789|4788|4670|4649|896638
1291870800000|2010-12-09 05:00:00|4785|4772|4780|4775|4808|4807|4753|4752|515192
1291957200000|2010-12-10 05:00:00|4785|4770|4853|4839|4855|4854|4745|4743|1040540
1292216400000|2010-12-13 05:00:00|4839|4816|4834|4830|4869|4868|4804|4803|905927
1292302800000|2010-12-14 05:00:00|4847|4829|4848|4847|4868|4863|4815|4814|579569
1292389200000|2010-12-15 05:00:00|4842|4823|4792|4786|4877|4876|4764|4762|970718
1292475600000|2010-12-16 05:00:00|4805|4792|4936|4934|4949|4948|4799|4792|1175854
1292562000000|2010-12-17 05:00:00|4931|4925|4952|4944|4971|4970|4884|4883|1643845
1292821200000|2010-12-20 05:00:00|4954|4946|4978|4963|4999|4998|4911|4909|701677
1292907600000|2010-12-21 05:00:00|4963|4962|5015|4995|5033|5032|4961|4958|603595
1292994000000|2010-12-22 05:00:00|5020|5000|5006|4988|5024|5020|4945|4944|444568
1293080400000|2010-12-23 05:00:00|4988|4966|4986|4979|5016|5015|4971|4965|369885
1293426000000|2010-12-27 05:00:00|4974|4953|4977|4976|4987|4986|4888|4887|637474
1293512400000|2010-12-28 05:00:00|4984|4970|4982|4975|4990|4989|4948|4947|365678
1293598800000|2010-12-29 05:00:00|4984|4976|5003|4995|5016|5015|4977|4976|432874
1293685200000|2010-12-30 05:00:00|5002|4981|4955|4944|5015|5013|4948|4942|304897
1293771600000|2010-12-31 05:00:00|4954|4946|4930|4921|4966|4963|4908|4904|536129
1294030800000|2011-01-03 05:00:00|4978|4968|4983|4971|5055|5054|4972|4968|1065011
1294117200000|2011-01-04 05:00:00|4998|4984|4939|4926|5020|5016|4885|4884|712098
1294203600000|2011-01-05 05:00:00|4908|4894|4875|4874|4952|4951|4825|4824|1142806
1294290000000|2011-01-06 05:00:00|4887|4879|4834|4822|4890|4888|4818|4817|953141
1294376400000|2011-01-07 05:00:00|4849|4831|4844|4840|4875|4874|4798|4796|664636
1294635600000|2011-01-10 05:00:00|4825|4806|4790|4775|4825|4816|4770|4766|775431
1294722000000|2011-01-11 05:00:00|4788|4780|4705|4695|4788|4781|4697|4695|1091035
1294808400000|2011-01-12 05:00:00|4721|4712|4659|4650|4729|4728|4643|4642|1105630
1294894800000|2011-01-13 05:00:00|4658|4651|4635|4628|4703|4702|4616|4615|757890
1294981200000|2011-01-14 05:00:00|4625|4614|4700|4697|4700|4699|4610|4608|652945
1295326800000|2011-01-18 05:00:00|4688|4678|4752|4735|4752|4747|4677|4664|1153081
1295413200000|2011-01-19 05:00:00|4729|4715|4742|4736|4776|4775|4709|4705|923401
1295499600000|2011-01-20 05:00:00|4749|4728|4717|4716|4755|4754|4686|4685|823041
1295586000000|2011-01-21 05:00:00|4728|4720|4681|4680|4748|4747|4681|4680|588487
1295845200000|2011-01-24 05:00:00|4720|4702|4712|4711|4736|4735|4666|4665|528104
1295931600000|2011-01-25 05:00:00|4691|4690|4669|4645|4691|4690|4618|4617|676165
1296018000000|2011-01-26 05:00:00|4647|4642|4731|4712|4747|4733|4619|4617|1089644
1296104400000|2011-01-27 05:00:00|4726|4720|4732|4731|4754|4752|4708|4706|626646
1296190800000|2011-01-28 05:00:00|4755|4738|4677|4674|4768|4766|4602|4601|699227
1296450000000|2011-01-31 05:00:00|4676|4663|4692|4686|4694|4693|4608|4606|733156
1296536400000|2011-02-01 05:00:00|4718|4711|4757|4755|4767|4766|4702|4695|559039
1296622800000|2011-02-02 05:00:00|4759|4748|4781|4780|4800|4799|4744|4743|505475
1296709200000|2011-02-03 05:00:00|4764|4757|4820|4818|4830|4829|4749|4744|483910
1296795600000|2011-02-04 05:00:00|4793|4788|4837|4835|4855|4854|4765|4763|559202
1297054800000|2011-02-07 05:00:00|4844|4834|4880|4879|4890|4889|4816|4811|457238
1297141200000|2011-02-08 05:00:00|4897|4891|4904|4902|4920|4918|4861|4860|785323
1297227600000|2011-02-09 05:00:00|4934|4930|4889|4884|4939|4938|4859|4858|573004
1297314000000|2011-02-10 05:00:00|4870|4863|5057|5051|5072|5071|4870|4863|717892
1297400400000|2011-02-11 05:00:00|5042|5036|5067|5061|5069|5067|5008|5007|698127
1297659600000|2011-02-14 05:00:00|5060|5053|5080|5077|5110|5108|5021|5020|721963
1297746000000|2011-02-15 05:00:00|5052|5045|4984|4978|5094|5092|4973|4972|1044585
1297832400000|2011-02-16 05:00:00|4980|4973|5012|5009|5056|5054|4945|4941|770299
1297918800000|2011-02-17 05:00:00|5033|5025|5041|5034|5066|5065|4974|4971|802983
1298005200000|2011-02-18 05:00:00|5169|5161|5412|5408|5468|5467|5167|5161|1996976
1298350800000|2011-02-22 05:00:00|5336|5328|5288|5282|5370|5365|5242|5240|3597635
1298437200000|2011-02-23 05:00:00|5268|5267|5201|5200|5290|5286|5133|5131|2737450
1298523600000|2011-02-24 05:00:00|5189|5186|5169|5167|5227|5223|5067|5066|3057404
1298610000000|2011-02-25 05:00:00|5193|5184|5241|5238|5280|5279|5172|5168|2070871
1298869200000|2011-02-28 05:00:00|5255|5243|5261|5258|5298|5296|5220|5219|844693
1298955600000|2011-03-01 05:00:00|5265|5259|5141|5140|5292|5291|5113|5111|838994
1299042000000|2011-03-02 05:00:00|5155|5148|5182|5175|5204|5202|5137|5133|461400
1299128400000|2011-03-03 05:00:00|5221|5214|5295|5289|5362|5359|5221|5214|1141803
1299214800000|2011-03-04 05:00:00|5282|5274|5287|5281|5318|5317|5212|5211|637324
1299474000000|2011-03-07 05:00:00|5310|5294|5199|5193|5325|5322|5120|5118|702248
1299560400000|2011-03-08 05:00:00|5198|5192|5213|5211|5256|5255|5156|5152|843069
1299646800000|2011-03-09 05:00:00|5208|5201|5167|5162|5209|5201|5097|5094|732546
1299733200000|2011-03-10 05:00:00|5080|5076|4985|4976|5093|5079|4962|4960|1576544
1299819600000|2011-03-11 05:00:00|4973|4961|4946|4945|5000|4999|4927|4925|911322
1300075200000|2011-03-14 04:00:00|4905|4900|4945|4940|4998|4997|4886|4884|716483
1300161600000|2011-03-15 04:00:00|4820|4800|4899|4896|4926|4923|4790|4785|765974
1300248000000|2011-03-16 04:00:00|4857|4851|4853|4851|4902|4900|4830|4826|925507
1300334400000|2011-03-17 04:00:00|4924|4918|4848|4842|4925|4920|4840|4839|891505
1300420800000|2011-03-18 04:00:00|4993|4976|4997|4989|5168|5165|4990|4973|2416055
1300680000000|2011-03-21 04:00:00|5049|5035|5052|5042|5135|5132|5013|5008|833130
1300766400000|2011-03-22 04:00:00|5045|5035|4986|4981|5046|5036|4974|4972|692849
1300852800000|2011-03-23 04:00:00|4984|4972|5043|5040|5061|5060|4951|4950|958750
1300939200000|2011-03-24 04:00:00|5073|5066|5116|5115|5136|5133|5067|5066|717255
1301025600000|2011-03-25 04:00:00|5121|5119|5139|5135|5185|5184|5092|5091|712805
1301284800000|2011-03-28 04:00:00|5160|5140|5109|5106|5163|5162|5104|5103|625218
1301371200000|2011-03-29 04:00:00|5102|5095|5175|5174|5183|5182|5089|5083|637690
1301457600000|2011-03-30 04:00:00|5200|5197|5218|5216|5237|5236|5180|5178|535421
1301544000000|2011-03-31 04:00:00|5217|5212|5311|5308|5313|5311|5206|5205|1099876
1301630400000|2011-04-01 04:00:00|5350|5343|5393|5392|5422|5421|5332|5327|1231979
1301889600000|2011-04-04 04:00:00|5400|5390|5410|5408|5414|5414|5376|5376|854612
1301976000000|2011-04-05 04:00:00|5404|5382|5354|5349|5404|5400|5338|5337|929636
1302062400000|2011-04-06 04:00:00|5377|5372|5367|5366|5414|5413|5308|5307|1134117
1302148800000|2011-04-07 04:00:00|5350|5346|5372|5368|5433|5432|5317|5315|1032237
1302235200000|2011-04-08 04:00:00|5397|5390|5319|5314|5397|5390|5284|5283|692073
1302494400000|2011-04-11 04:00:00|5332|5321|5359|5355|5390|5386|5325|5321|712476
1302580800000|2011-04-12 04:00:00|5342|5332|5282|5278|5342|5336|5258|5257|646651
1302667200000|2011-04-13 04:00:00|5313|5305|5315|5311|5350|5349|5254|5253|686467
1302753600000|2011-04-14 04:00:00|5283|5273|5429|5428|5437|5436|5275|5269|805784
1302840000000|2011-04-15 04:00:00|5441|5422|5452|5446|5512|5511|5397|5396|1228825
1303099200000|2011-04-18 04:00:00|5399|5386|5416|5413|5421|5420|5314|5313|727230
1303185600000|2011-04-19 04:00:00|5417|5411|5448|5445|5481|5479|5407|5405|1028378
1303272000000|2011-04-20 04:00:00|5524|5515|5608|5605|5627|5626|5516|5508|1054094
1303358400000|2011-04-21 04:00:00|5600|5587|5535|5531|5643|5640|5480|5479|1047950
1303704000000|2011-04-25 04:00:00|5530|5515|5505|5503|5580|5575|5494|5493|594247
1303790400000|2011-04-26 04:00:00|5533|5510|5500|5499|5539|5528|5460|5459|874519
1303876800000|2011-04-27 04:00:00|5524|5512|5579|5573|5579|5577|5471|5470|767465
1303963200000|2011-04-28 04:00:00|5559|5544|5562|5556|5591|5590|5522|5521|591335
1304049600000|2011-04-29 04:00:00|5558|5540|5557|5553|5594|5593|5498|5495|680289
1304308800000|2011-05-02 04:00:00|5581|5567|5511|5509|5599|5596|5499|5498|564133
1304395200000|2011-05-03 04:00:00|5499|5484|5524|5518|5551|5545|5453|5451|635582
1304481600000|2011-05-04 04:00:00|5525|5519|5457|5451|5536|5533|5357|5356|1005569
1304568000000|2011-05-05 04:00:00|5435|5423|5404|5399|5500|5499|5381|5380|660440
1304654400000|2011-05-06 04:00:00|5455|5445|5380|5377|5492|5486|5355|5353|1186882
1304913600000|2011-05-09 04:00:00|5397|5379|5414|5410|5439|5439|5363|5362|519796
1305000000000|2011-05-10 04:00:00|5443|5411|5495|5487|5517|5516|5429|5411|636187
1305086400000|2011-05-11 04:00:00|5489|5479|5447|5443|5523|5522|5387|5385|797010
1305172800000|2011-05-12 04:00:00|5437|5428|5592|5588|5599|5598|5412|5411|865129
1305259200000|2011-05-13 04:00:00|5589|5574|5537|5534|5646|5644|5533|5532|959978
1305518400000|2011-05-16 04:00:00|5534|5520|5431|5430|5534|5528|5413|5412|884498
1305604800000|2011-05-17 04:00:00|5426|5415|5476|5473|5482|5481|5406|5405|650625
1305691200000|2011-05-18 04:00:00|5457|5450|5428|5427|5472|5471|5395|5394|1001492
1305777600000|2011-05-19 04:00:00|5478|5430|5592|5587|5600|5599|5428|5427|1032460
1305864000000|2011-05-20 04:00:00|5424|5412|5496|5496|5553|5552|5406|5400|1592012
1306123200000|2011-05-23 04:00:00|5399|5390|5295|5292|5400|5394|5266|5266|1401414
1306209600000|2011-05-24 04:00:00|5313|5293|5281|5278|5344|5343|5255|5254|1224042
1306296000000|2011-05-25 04:00:00|5278|5257|5309|5306|5339|5338|5269|5257|829777
1306382400000|2011-05-26 04:00:00|5311|5283|5363|5360|5382|5381|5278|5275|663329
1306468800000|2011-05-27 04:00:00|5358|5347|5339|5337|5388|5387|5325|5324|683216
1306814400000|2011-05-31 04:00:00|5392|5385|5398|5395|5400|5396|5341|5340|684650
1306900800000|2011-06-01 04:00:00|5387|5362|5335|5332|5400|5399|5327|5326|883560
1306987200000|2011-06-02 04:00:00|5324|5321|5252|5249|5326|5323|5240|5239|942158
1307073600000|2011-06-03 04:00:00|5212|5208|5143|5142|5231|5230|5139|5138|865980
1307332800000|2011-06-06 04:00:00|5116|5105|5119|5118|5145|5144|5088|5087|1091957
1307419200000|2011-06-07 04:00:00|5138|5130|5157|5155|5198|5197|5096|5095|868481
1307505600000|2011-06-08 04:00:00|5135|5124|5101|5100|5157|5153|5085|5084|924984
1307592000000|2011-06-09 04:00:00|5115|5103|5080|5079|5119|5118|5057|5056|884802
1307678400000|2011-06-10 04:00:00|5070|5054|5036|5034|5093|5092|5022|5021|865946
1307937600000|2011-06-13 04:00:00|5036|5026|5038|5037|5057|5053|5012|5011|784432
1308024000000|2011-06-14 04:00:00|5075|5064|5072|5071|5094|5093|5047|5046|646084
1308110400000|2011-06-15 04:00:00|5039|5021|4966|4962|5064|5063|4960|4959|966315
1308196800000|2011-06-16 04:00:00|5010|4966|4921|4920|5010|4983|4871|4870|949549
1308283200000|2011-06-17 04:00:00|4992|4988|4917|4915|5019|5018|4914|4913|804043
1308542400000|2011-06-20 04:00:00|4920|4916|4941|4940|4993|4992|4920|4916|682997
1308628800000|2011-06-21 04:00:00|4951|4942|5039|5039|5058|5057|4913|4909|944733
1308715200000|2011-06-22 04:00:00|5041|5005|5041|5035|5087|5086|4998|4989|937575
1308801600000|2011-06-23 04:00:00|5005|4984|5075|5070|5078|5077|4945|4944|863431
1308888000000|2011-06-24 04:00:00|5067|5012|5050|5049|5068|5067|5022|5011|2183675
1309147200000|2011-06-27 04:00:00|5023|5012|5086|5081|5108|5107|4992|4991|715756
1309233600000|2011-06-28 04:00:00|5110|5086|5152|5149|5182|5181|5091|5086|812700
1309320000000|2011-06-29 04:00:00|5157|5147|5179|5176|5195|5194|5118|5113|828696
1309406400000|2011-06-30 04:00:00|5198|5158|5186|5182|5222|5221|5170|5158|731133
1309492800000|2011-07-01 04:00:00|5198|5170|5224|5220|5237|5236|5164|5163|647084
1309752000000|2011-07-04 04:00:00|||||||||200
1309838400000|2011-07-05 04:00:00|5233|5215|5240|5235|5271|5270|5199|5198|713252
1309924800000|2011-07-06 04:00:00|5169|5154|5239|5234|5255|5254|5115|5113|1272798
1310011200000|2011-07-07 04:00:00|5274|5266|5225|5224|5275|5270|5202|5201|894455
1310097600000|2011-07-08 04:00:00|5188|5156|5170|5169|5213|5203|5124|5123|873662
1310356800000|2011-07-11 04:00:00|5126|5101|5090|5088|5159|5157|5078|5076|567764
1310443200000|2011-07-12 04:00:00|5085|5070|5026|5022|5098|5095|5023|5022|890579
1310529600000|2011-07-13 04:00:00|5066|5046|4984|4982|5095|5094|4970|4969|895510
1310616000000|2011-07-14 04:00:00|5037|4986|4923|4918|5045|5044|4905|4904|697344
1310702400000|2011-07-15 04:00:00|4957|4942|4935|4933|4957|4944|4860|4859|936785
1310961600000|2011-07-18 04:00:00|4920|4906|4842|4839|4922|4920|4815|4814|1018890
1311048000000|2011-07-19 04:00:00|4900|4895|4895|4894|4925|4921|4852|4851|830492
1311134400000|2011-07-20 04:00:00|4900|4887|4782|4778|4900|4889|4774|4773|962237
1311220800000|2011-07-21 04:00:00|4800|4796|4746|4743|4814|4812|4737|4736|1109417
1311307200000|2011-07-22 04:00:00|4750|4745|4796|4791|4802|4801|4732|4731|1440639
1311566400000|2011-07-25 04:00:00|4825|4816|4870|4868|4915|4914|4796|4795|1385795
1311652800000|2011-07-26 04:00:00|4877|4856|4863|4859|4895|4894|4831|4830|1560888
1311739200000|2011-07-27 04:00:00|4837|4817|4729|4724|4838|4821|4717|4716|1023869
1311825600000|2011-07-28 04:00:00|4733|4728|4717|4716|4760|4759|4693|4692|916528
1311912000000|2011-07-29 04:00:00|4689|4677|4675|4668|4705|4704|4636|4635|1574670
1312171200000|2011-08-01 04:00:00|4704|4698|4612|4611|4715|4711|4541|4540|982202
1312257600000|2011-08-02 04:00:00|4599|4565|4542|4536|4636|4635|4537|4536|1198268
1312344000000|2011-08-03 04:00:00|4562|4526|4591|4588|4598|4597|4452|4450|1202793
1312430400000|2011-08-04 04:00:00|4543|4514|4444|4437|4578|4577|4439|4437|1569339
1312516800000|2011-08-05 04:00:00|4495|4473|4363|4360|4495|4475|4262|4260|1857669
1312776000000|2011-08-08 04:00:00|4280|4252|4102|4102|4297|4290|4081|4080|2135814
1312862400000|2011-08-09 04:00:00|4206|4141|4279|4278|4359|4286|4021|4016|1830111
1312948800000|2011-08-10 04:00:00|4212|4196|3995|3990|4212|4196|3990|3989|2376603
1313035200000|2011-08-11 04:00:00|4076|4030|4203|4199|4241|4240|4027|4020|1382770
1313121600000|2011-08-12 04:00:00|4217|4206|4239|4236|4266|4264|4170|4169|895195
1313380800000|2011-08-15 04:00:00|4266|4249|4315|4308|4315|4312|4251|4248|642065
1313467200000|2011-08-16 04:00:00|4275|4252|4287|4287|4314|4313|4226|4225|861890
1313553600000|2011-08-17 04:00:00|4278|4265|4239|4238|4353|4352|4174|4173|947417
1313640000000|2011-08-18 04:00:00|4210|4100|4037|4027|4210|4156|3988|3987|1843841
1313726400000|2011-08-19 04:00:00|4221|4217|4369|4363|4551|4549|4221|4217|2643543
1313985600000|2011-08-22 04:00:00|4452|4446|4391|4387|4499|4495|4341|4340|1683449
1314072000000|2011-08-23 04:00:00|4410|4365|4544|4541|4544|4541|4356|4354|1517340
1314158400000|2011-08-24 04:00:00|4537|4519|4586|4581|4587|4586|4488|4483|1153900
1314244800000|2011-08-25 04:00:00|4596|4594|4463|4460|4596|4594|4446|4445|1110741
1314331200000|2011-08-26 04:00:00|4461|4448|4659|4654|4669|4667|4459|4448|1446005
1314590400000|2011-08-29 04:00:00|4719|4706|4842|4838|4844|4843|4691|4687|1374470
1314676800000|2011-08-30 04:00:00|4813|4791|4876|4871|4912|4911|4799|4791|1222156
1314763200000|2011-08-31 04:00:00|4899|4888|4936|4933|4970|4969|4879|4868|1012336
1314849600000|2011-09-01 04:00:00|4950|4932|4861|4857|4986|4985|4842|4841|1122245
1314936000000|2011-09-02 04:00:00|4771|4761|4738|4735|4829|4819|4706|4705|818552
1315281600000|2011-09-06 04:00:00|4648|4631|4712|4710|4750|4749|4622|4621|1314189
1315368000000|2011-09-07 04:00:00|4799|4777|4773|4771|4799|4790|4712|4711|1487957
1315454400000|2011-09-08 04:00:00|4762|4742|4694|4693|4776|4774|4691|4690|1029564
1315540800000|2011-09-09 04:00:00|4656|4636|4623|4622|4703|4701|4584|4583|1134718
1315800000000|2011-09-12 04:00:00|4565|4545|4681|4678|4681|4680|4520|4519|1040340
1315886400000|2011-09-13 04:00:00|4691|4674|4650|4648|4703|4703|4628|4627|1402712
1315972800000|2011-09-14 04:00:00|4686|4672|4750|4746|4800|4799|4630|4629|1387668
1316059200000|2011-09-15 04:00:00|4800|4794|4844|4841|4860|4859|4750|4740|998886
1316145600000|2011-09-16 04:00:00|4857|4840|4933|4931|4956|4955|4844|4828|1111549
1316404800000|2011-09-19 04:00:00|4930|4893|4936|4933|4952|4951|4838|4837|975022
1316491200000|2011-09-20 04:00:00|4949|4940|4895|4892|4990|4989|4891|4890|839303
1316577600000|2011-09-21 04:00:00|4900|4886|4771|4768|4949|4945|4768|4767|989203
1316664000000|2011-09-22 04:00:00|4713|4652|4673|4670|4755|4754|4599|4598|1622537
1316750400000|2011-09-23 04:00:00|4642|4610|4730|4726|4739|4738|4586|4580|1195368
1317009600000|2011-09-26 04:00:00|4764|4755|4807|4803|4812|4810|4671|4670|1060311
1317096000000|2011-09-27 04:00:00|4874|4863|4882|4877|4950|4949|4853|4849|992662
1317182400000|2011-09-28 04:00:00|4920|4910|4837|4833|4933|4931|4799|4798|860301
1317268800000|2011-09-29 04:00:00|4920|4902|4847|4840|4948|4946|4742|4740|1045829
1317355200000|2011-09-30 04:00:00|4811|4711|4747|4744|4925|4924|4746|4710|1154974
1317614400000|2011-10-03 04:00:00|4729|4721|4588|4579|4774|4773|4580|4579|984940
1317700800000|2011-10-04 04:00:00|4540|4520|4689|4683|4693|4692|4483|4482|1004459
1317787200000|2011-10-05 04:00:00|4688|4653|4729|4721|4762|4761|4639|4637|1085869
1317873600000|2011-10-06 04:00:00|4737|4728|4877|4873|4879|4878|4729|4718|798783
1317960000000|2011-10-07 04:00:00|4875|4863|4854|4848|4931|4928|4826|4825|562359
1318219200000|2011-10-10 04:00:00|4850|4826|5029|5025|5029|5027|4850|4826|576724
1318305600000|2011-10-11 04:00:00|5012|5000|5122|5116|5141|5140|5008|5000|1056415
1318392000000|2011-10-12 04:00:00|5149|5128|5200|5197|5230|5229|5135|5128|853491
1318478400000|2011-10-13 04:00:00|5170|5147|5199|5198|5214|5213|5146|5144|661032
1318564800000|2011-10-14 04:00:00|5248|5231|5304|5300|5304|5300|5230|5228|518061
1318824000000|2011-10-17 04:00:00|5271|5252|5228|5227|5315|5314|5191|5190|530310
1318910400000|2011-10-18 04:00:00|5223|5195|5249|5245|5276|5274|5158|5153|984723
1318996800000|2011-10-19 04:00:00|5235|5222|5195|5192|5285|5283|5183|5181|613324
1319083200000|2011-10-20 04:00:00|5215|5196|5227|5226|5260|5258|5141|5140|592933
1319169600000|2011-10-21 04:00:00|5281|5260|5350|5344|5350|5349|5256|5254|667029
1319428800000|2011-10-24 04:00:00|5349|5342|5404|5399|5430|5429|5337|5325|709224
1319515200000|2011-10-25 04:00:00|5390|5363|5338|5332|5394|5393|5326|5324|482699
1319601600000|2011-10-26 04:00:00|5378|5333|5297|5293|5378|5373|5178|5177|840661
1319688000000|2011-10-27 04:00:00|5420|5409|5523|5517|5544|5542|5402|5400|796169
1319774400000|2011-10-28 04:00:00|5388|5373|5464|5461|5499|5497|5387|5372|635134
1320033600000|2011-10-31 04:00:00|5393|5378|5374|5366|5465|5462|5369|5366|638221
1320120000000|2011-11-01 04:00:00|5216|5196|5194|5188|5309|5306|5176|5173|1078791
1320206400000|2011-11-02 04:00:00|5261|5257|5240|5237|5320|5318|5203|5202|915341
1320292800000|2011-11-03 04:00:00|5317|5311|5397|5391|5406|5405|5248|5245|716364
1320379200000|2011-11-04 04:00:00|5342|5316|5376|5370|5392|5391|5307|5306|421003
1320642000000|2011-11-07 05:00:00|5361|5342|5333|5332|5361|5353|5261|5259|610437
1320728400000|2011-11-08 05:00:00|5369|5348|5407|5404|5412|5411|5316|5315|569705
1320814800000|2011-11-09 05:00:00|5301|5296|5238|5233|5374|5329|5207|5205|763413
1320901200000|2011-11-10 05:00:00|5305|5290|5282|5278|5318|5317|5227|5226|666796
1320987600000|2011-11-11 05:00:00|5362|5343|5403|5399|5406|5405|5349|5343|768006
1321246800000|2011-11-14 05:00:00|5402|5393|5326|5323|5464|5463|5318|5316|759190
1321333200000|2011-11-15 05:00:00|5307|5303|5389|5385|5417|5415|5272|5270|688574
1321419600000|2011-11-16 05:00:00|5349|5338|5353|5345|5490|5489|5319|5316|868333
1321506000000|2011-11-17 05:00:00|5359|5342|5184|5171|5359|5342|5133|5128|983998
1321592400000|2011-11-18 05:00:00|5187|5151|5208|5204|5275|5274|5160|5151|1024099
1321851600000|2011-11-21 05:00:00|5139|5124|5077|5075|5155|5149|5014|5013|1027030
1321938000000|2011-11-22 05:00:00|5087|5066|5042|5039|5111|5110|4978|4977|868833
1322024400000|2011-11-23 05:00:00|4997|4981|4932|4928|5015|5009|4924|4923|690377
1322197200000|2011-11-25 05:00:00|4910|4901|4932|4926|4970|4968|4894|4890|335456
1322456400000|2011-11-28 05:00:00|5052|5041|5095|5092|5136|5135|5040|5034|551700
1322542800000|2011-11-29 05:00:00|5107|5095|5086|5082|5150|5149|5060|5059|594068
1322629200000|2011-11-30 05:00:00|5200|5195|5326|5323|5329|5328|5200|5194|698780
1322715600000|2011-12-01 05:00:00|5296|5283|5304|5302|5359|5356|5280|5276|477913
1322802000000|2011-12-02 05:00:00|5319|5308|5274|5269|5367|5363|5270|5269|741329
1323061200000|2011-12-05 05:00:00|5347|5331|5457|5453|5457|5456|5318|5307|839258
1323147600000|2011-12-06 05:00:00|5450|5431|5418|5414|5480|5473|5399|5398|775125
1323234000000|2011-12-07 05:00:00|5411|5401|5365|5359|5411|5401|5302|5301|751706
1323320400000|2011-12-08 05:00:00|5327|5313|5259|5255|5386|5385|5246|5245|697623
1323406800000|2011-12-09 05:00:00|5280|5272|5331|5326|5351|5349|5279|5272|707278
1323666000000|2011-12-12 05:00:00|5271|5267|5287|5286|5295|5294|5200|5197|669643
1323752400000|2011-12-13 05:00:00|5347|5328|5339|5333|5432|5431|5305|5304|969278
1323838800000|2011-12-14 05:00:00|5323|5312|5178|5177|5325|5317|5177|5176|759623
1323925200000|2011-12-15 05:00:00|5242|5222|5130|5129|5242|5228|5106|5105|732993
1324011600000|2011-12-16 05:00:00|5158|5145|5177|5172|5244|5243|5135|5133|658539
1324270800000|2011-12-19 05:00:00|5203|5187|5102|5100|5222|5215|5089|5088|556074
1324357200000|2011-12-20 05:00:00|5215|5204|5380|5375|5384|5382|5214|5204|1476186
1324443600000|2011-12-21 05:00:00|5367|5360|5309|5305|5389|5382|5282|5281|885519
1324530000000|2011-12-22 05:00:00|5319|5304|5325|5322|5336|5335|5294|5292|592646
1324616400000|2011-12-23 05:00:00|5348|5326|5310|5309|5349|5344|5290|5288|558574
1324962000000|2011-12-27 05:00:00|5315|5300|5318|5314|5346|5340|5288|5275|530609
1325048400000|2011-12-28 05:00:00|5315|5280|5247|5244|5315|5301|5229|5228|453708
1325134800000|2011-12-29 05:00:00|5271|5241|5280|5276|5295|5293|5255|5241|543438
1325221200000|2011-12-30 05:00:00|5294|5273|5260|5259|5296|5293|5259|5257|479571
1325566800000|2012-01-03 05:00:00|5338|5326|5249|5247|5388|5384|5242|5241|696729
1325653200000|2012-01-04 05:00:00|5235|5206|5233|5227|5256|5250|5190|5188|740429
1325739600000|2012-01-05 05:00:00|5230|5226|5258|5253|5272|5271|5194|5192|584392
1325826000000|2012-01-06 05:00:00|5250|5239|5318|5313|5331|5330|5209|5207|606757
1326085200000|2012-01-09 05:00:00|5336|5318|5321|5318|5348|5344|5289|5287|826446
1326171600000|2012-01-10 05:00:00|5365|5351|5476|5475|5492|5491|5341|5335|857192
1326258000000|2012-01-11 05:00:00|5484|5477|5520|5517|5552|5551|5473|5468|830220
1326344400000|2012-01-12 05:00:00|5539|5524|5529|5525|5560|5559|5482|5480|525271
1326430800000|2012-01-13 05:00:00|5522|5510|5489|5483|5522|5520|5415|5414|555711
1326776400000|2012-01-17 05:00:00|5550|5539|5522|5520|5585|5584|5503|5502|497352
1326862800000|2012-01-18 05:00:00|5549|5538|5646|5642|5646|5645|5533|5525|560561
1326949200000|2012-01-19 05:00:00|5650|5645|5710|5707|5714|5713|5637|5635|635022
1327035600000|2012-01-20 05:00:00|5713|5703|5712|5708|5745|5744|5688|5687|709511
1327294800000|2012-01-23 05:00:00|5705|5691|5741|5738|5760|5759|5657|5656|635653
1327381200000|2012-01-24 05:00:00|5726|5723|5733|5728|5760|5759|5709|5707|468865
1327467600000|2012-01-25 05:00:00|5755|5749|5755|5752|5768|5767|5664|5663|545841
1327554000000|2012-01-26 05:00:00|5773|5757|5754|5747|5806|5805|5731|5730|553292
1327640400000|2012-01-27 05:00:00|5734|5707|5740|5737|5790|5786|5721|5707|469333
1327899600000|2012-01-30 05:00:00|5688|5664|5657|5652|5688|5686|5638|5637|909229
1327986000000|2012-01-31 05:00:00|5693|5681|5646|5642|5693|5682|5553|5552|863629
1328072400000|2012-02-01 05:00:00|5700|5695|5788|5787|5845|5844|5665|5664|796369
1328158800000|2012-02-02 05:00:00|5787|5772|5788|5785|5845|5844|5769|5768|514166
1328245200000|2012-02-03 05:00:00|5840|5825|5850|5845|5891|5890|5823|5816|507634
1328504400000|2012-02-06 05:00:00|5797|5786|5790|5789|5846|5845|5782|5781|750620
1328590800000|2012-02-07 05:00:00|5785|5770|5762|5760|5788|5781|5729|5728|786992
1328677200000|2012-02-08 05:00:00|5757|5756|5758|5752|5769|5768|5645|5644|597754
1328763600000|2012-02-09 05:00:00|5768|5757|5759|5756|5793|5792|5722|5721|675681
1328850000000|2012-02-10 05:00:00|5700|5683|5671|5666|5717|5709|5634|5633|884731
1329109200000|2012-02-13 05:00:00|5717|5705|5661|5656|5718|5706|5659|5656|713672
1329195600000|2012-02-14 05:00:00|5660|5642|5680|5675|5680|5677|5640|5639|617206
1329282000000|2012-02-15 05:00:00|5701|5684|5668|5663|5724|5722|5644|5643|724052
1329368400000|2012-02-16 05:00:00|5682|5666|5805|5802|5809|5808|5681|5666|650567
1329454800000|2012-02-17 05:00:00|5801|5793|5739|5735|5801|5799|5732|5731|540157
1329800400000|2012-02-21 05:00:00|5783|5763|5751|5730|5800|5793|5722|5721|866667
1329886800000|2012-02-22 05:00:00|5910|5907|6096|6091|6233|6229|5841|5837|2240694
1329973200000|2012-02-23 05:00:00|5908|5891|5871|5866|5999|5998|5854|5853|2173143
1330059600000|2012-02-24 05:00:00|5887|5875|5808|5805|5919|5913|5804|5803|1056175
1330318800000|2012-02-27 05:00:00|5782|5764|5792|5788|5828|5827|5758|5752|674132
1330405200000|2012-02-28 05:00:00|5800|5782|5778|5776|5823|5821|5746|5745|553108
1330491600000|2012-02-29 05:00:00|5784|5769|5785|5780|5799|5799|5749|5745|719735
1330578000000|2012-03-01 05:00:00|5823|5816|5796|5790|5823|5816|5772|5769|776525
1330664400000|2012-03-02 05:00:00|5786|5768|5727|5722|5795|5793|5719|5718|647949
1330923600000|2012-03-05 05:00:00|5722|5701|5686|5682|5742|5740|5645|5644|558523
1331010000000|2012-03-06 05:00:00|5658|5649|5610|5605|5709|5703|5595|5594|648326
1331096400000|2012-03-07 05:00:00|5641|5622|5715|5713|5750|5749|5636|5622|1194048
1331182800000|2012-03-08 05:00:00|5748|5739|5721|5717|5753|5752|5708|5707|515000
1331269200000|2012-03-09 05:00:00|5753|5735|5818|5814|5818|5816|5716|5714|521745
1331524800000|2012-03-12 04:00:00|5830|5818|5864|5858|5875|5874|5817|5815|443009
1331611200000|2012-03-13 04:00:00|5898|5888|5981|5979|5981|5980|5850|5847|561372
1331697600000|2012-03-14 04:00:00|5969|5958|5969|5966|5987|5986|5945|5943|753804
1331784000000|2012-03-15 04:00:00|5981|5967|6018|6013|6021|6020|5920|5917|619787
1331870400000|2012-03-16 04:00:00|6016|6009|6014|6011|6057|6055|5991|5990|733675
1332129600000|2012-03-19 04:00:00|6007|5989|6036|6032|6076|6075|5984|5982|485308
1332216000000|2012-03-20 04:00:00|6001|5986|6004|6003|6012|6011|5967|5962|398588
1332302400000|2012-03-21 04:00:00|6019|6001|6016|6011|6029|6028|5978|5977|625929
1332388800000|2012-03-22 04:00:00|5867|5863|5773|5768|5906|5899|5766|5765|1683686
1332475200000|2012-03-23 04:00:00|5787|5769|5776|5770|5806|5802|5697|5695|866642
1332734400000|2012-03-26 04:00:00|5817|5805|5877|5873|5887|5886|5800|5797|1855489
1332820800000|2012-03-27 04:00:00|5898|5895|5949|5946|5966|5965|5851|5849|2368067
1332907200000|2012-03-28 04:00:00|5932|5921|5953|5948|5954|5953|5892|5891|1936640
1332993600000|2012-03-29 04:00:00|5921|5904|5983|5979|5994|5993|5891|5890|2277128
1333080000000|2012-03-30 04:00:00|6016|6002|6016|6009|6042|6041|5972|5971|2306092
1333339200000|2012-04-02 04:00:00|6013|6007|6067|6061|6092|6091|5973|5972|781031
1333425600000|2012-04-03 04:00:00|6041|6037|6033|6032|6041|6038|5980|5979|669644
1333512000000|2012-04-04 04:00:00|5985|5961|5939|5938|6000|5998|5906|5905|359017
1333598400000|2012-04-05 04:00:00|5900|5887|5979|5974|5986|5985|5893|5887|498414
1333944000000|2012-04-09 04:00:00|5907|5888|5912|5907|5932|5930|5861|5860|607025
1334030400000|2012-04-10 04:00:00|5901|5886|5863|5858|5923|5921|5838|5837|737386
1334116800000|2012-04-11 04:00:00|5913|5895|6002|5997|6006|6005|5869|5864|897586
1334203200000|2012-04-12 04:00:00|6020|6011|6058|6057|6067|6066|6003|5997|579108
1334289600000|2012-04-13 04:00:00|6032|6022|6035|6032|6085|6084|5979|5973|802483
1334548800000|2012-04-16 04:00:00|6055|6041|6032|6029|6063|6056|5986|5984|614646
1334635200000|2012-04-17 04:00:00|6074|6057|6155|6151|6170|6169|6067|6057|625900
1334721600000|2012-04-18 04:00:00|6153|6147|6145|6140|6182|6181|6109|6104|549057
1334808000000|2012-04-19 04:00:00|6132|6123|6095|6089|6180|6178|6042|6041|676348
1334894400000|2012-04-20 04:00:00|5831|5823|5723|5723|5899|5893|5597|5596|3524560
1335153600000|2012-04-23 04:00:00|5670|5656|5675|5672|5689|5687|5610|5609|1288109
1335240000000|2012-04-24 04:00:00|5674|5667|5632|5628|5684|5676|5608|5607|1263825
1335326400000|2012-04-25 04:00:00|5682|5669|5742|5737|5777|5776|5675|5660|949065
1335412800000|2012-04-26 04:00:00|5731|5716|5763|5758|5782|5781|5720|5716|774464
1335499200000|2012-04-27 04:00:00|5769|5759|5801|5798|5822|5820|5769|5759|677254
1335758400000|2012-04-30 04:00:00|5798|5792|5798|5792|5819|5817|5760|5755|697139
1335844800000|2012-05-01 04:00:00|5804|5784|5825|5821|5887|5886|5784|5780|636997
1335931200000|2012-05-02 04:00:00|5784|5764|5865|5862|5871|5869|5728|5724|732322
1336017600000|2012-05-03 04:00:00|5880|5858|5841|5838|5900|5899|5819|5817|722446
1336104000000|2012-05-04 04:00:00|5789|5777|5692|5686|5789|5777|5670|5669|825647
1336363200000|2012-05-07 04:00:00|5647|5642|5661|5656|5683|5682|5616|5613|623979
1336449600000|2012-05-08 04:00:00|5624|5613|5632|5629|5649|5647|5547|5546|668218
1336536000000|2012-05-09 04:00:00|5573|5564|5657|5650|5693|5691|5549|5541|703097
1336622400000|2012-05-10 04:00:00|5679|5670|5542|5539|5690|5685|5514|5512|765833
1336708800000|2012-05-11 04:00:00|5526|5510|5584|5579|5625|5623|5522|5510|568770
1336968000000|2012-05-14 04:00:00|5528|5519|5539|5533|5585|5583|5507|5506|1198077
1337054400000|2012-05-15 04:00:00|5549|5540|5552|5549|5647|5646|5532|5531|1653282
1337140800000|2012-05-16 04:00:00|5580|5559|5515|5509|5612|5611|5511|5509|1950051
1337227200000|2012-05-17 04:00:00|5500|5487|5448|5447|5530|5528|5422|5421|2666020
1337313600000|2012-05-18 04:00:00|5441|5416|5453|5449|5690|5688|5427|5416|4838226
1337572800000|2012-05-21 04:00:00|5461|5455|5528|5526|5539|5538|5350|5349|3588361
1337659200000|2012-05-22 04:00:00|5536|5532|5603|5598|5638|5636|5510|5507|1850073
1337745600000|2012-05-23 04:00:00|5575|5564|5649|5644|5664|5662|5525|5523|1849549
1337832000000|2012-05-24 04:00:00|5651|5645|5643|5639|5660|5649|5582|5581|1856465
1337918400000|2012-05-25 04:00:00|5652|5651|5647|5643|5676|5675|5614|5613|1264236
1338264000000|2012-05-29 04:00:00|5664|5659|5666|5660|5720|5719|5627|5625|1489788
1338350400000|2012-05-30 04:00:00|5636|5620|5620|5616|5639|5638|5564|5562|2122351
1338436800000|2012-05-31 04:00:00|5647|5626|5626|5622|5672|5671|5578|5576|2145292
1338523200000|2012-06-01 04:00:00|5523|5503|5482|5479|5559|5558|5479|5478|2288920
1338782400000|2012-06-04 04:00:00|5530|5517|5492|5486|5562|5559|5431|5430|1657688
1338868800000|2012-06-05 04:00:00|5485|5469|5564|5562|5573|5572|5469|5468|1167672
1338955200000|2012-06-06 04:00:00|5589|5577|5774|5768|5774|5771|5578|5571|1857190
1339041600000|2012-06-07 04:00:00|5809|5807|5697|5694|5821|5819|5695|5694|1930316
1339128000000|2012-06-08 04:00:00|5701|5681|5702|5700|5711|5710|5652|5650|2652659
1339387200000|2012-06-11 04:00:00|5725|5713|5545|5540|5740|5738|5538|5537|2278168
1339473600000|2012-06-12 04:00:00|5578|5556|5678|5675|5678|5676|5547|5541|1747861
1339560000000|2012-06-13 04:00:00|5667|5647|5650|5647|5733|5732|5640|5637|1998004
1339646400000|2012-06-14 04:00:00|5669|5643|5738|5735|5753|5750|5624|5620|1997251
1339732800000|2012-06-15 04:00:00|5743|5737|5835|5829|5839|5838|5726|5716|1409367
1339992000000|2012-06-18 04:00:00|5790|5788|5872|5868|5890|5888|5780|5777|1323434
1340078400000|2012-06-19 04:00:00|5899|5889|5900|5895|5900|5899|5849|5848|1604054
1340164800000|2012-06-20 04:00:00|5897|5890|5883|5880|5917|5914|5836|5834|1313400
1340251200000|2012-06-21 04:00:00|5882|5872|5692|5686|5898|5892|5684|5683|1840627
1340337600000|2012-06-22 04:00:00|5727|5711|5765|5761|5776|5775|5684|5682|1398776
1340596800000|2012-06-25 04:00:00|5724|5705|5639|5636|5724|5711|5622|5620|1188046
1340683200000|2012-06-26 04:00:00|5669|5653|5703|5699|5727|5726|5643|5637|1116177
1340769600000|2012-06-27 04:00:00|5740|5722|5756|5751|5786|5785|5710|5708|654407
1340856000000|2012-06-28 04:00:00|5747|5717|5702|5696|5747|5733|5620|5619|1256722
1340942400000|2012-06-29 04:00:00|5788|5774|5938|5933|5938|5935|5788|5774|1871533
1341201600000|2012-07-02 04:00:00|5929|5924|5967|5963|5993|5990|5927|5917|504766
1341288000000|2012-07-03 04:00:00|5968|5955|6017|6016|6022|6021|5959|5952|894215
1341460800000|2012-07-05 04:00:00|5937|5936|5993|5991|6007|6006|5914|5903|1557796
1341547200000|2012-07-06 04:00:00|5964|5937|5794|5789|5977|5966|5738|5737|1949456
1341806400000|2012-07-09 04:00:00|5812|5798|5746|5742|5822|5816|5683|5681|1289360
1341892800000|2012-07-10 04:00:00|5799|5782|5750|5747|5822|5820|5692|5690|1098526
1341979200000|2012-07-11 04:00:00|5764|5751|5735|5733|5775|5774|5678|5676|1153242
1342065600000|2012-07-12 04:00:00|5685|5673|5665|5662|5709|5696|5585|5584|1257891
1342152000000|2012-07-13 04:00:00|5666|5650|5721|5718|5746|5744|5656|5650|938908
1342411200000|2012-07-16 04:00:00|5729|5719|5712|5710|5753|5752|5661|5658|655685
1342497600000|2012-07-17 04:00:00|5761|5747|5816|5813|5837|5835|5675|5672|1459164
1342584000000|2012-07-18 04:00:00|5806|5797|5979|5973|5979|5977|5806|5797|1649824
1342670400000|2012-07-19 04:00:00|5968|5959|5963|5958|6000|5999|5945|5940|2523768
1342756800000|2012-07-20 04:00:00|5964|5949|5866|5863|5978|5967|5850|5849|1930028
1343016000000|2012-07-23 04:00:00|5761|5750|5713|5706|5761|5750|5663|5658|2247272
1343102400000|2012-07-24 04:00:00|5709|5699|5683|5677|5709|5708|5645|5643|2524652
1343188800000|2012-07-25 04:00:00|5684|5680|5660|5652|5741|5736|5632|5631|1762666
1343275200000|2012-07-26 04:00:00|5763|5758|5732|5729|5825|5823|5691|5690|1873991
1343361600000|2012-07-27 04:00:00|5780|5774|5892|5887|5909|5908|5774|5773|1501749
1343620800000|2012-07-30 04:00:00|5893|5882|5854|5849|5914|5912|5826|5825|1029585
1343707200000|2012-07-31 04:00:00|5861|5851|5802|5795|5873|5867|5788|5787|1092342
1343793600000|2012-08-01 04:00:00|5825|5812|5792|5780|5841|5839|5783|5779|1409954
1343880000000|2012-08-02 04:00:00|5759|5753|5785|5777|5819|5816|5721|5710|1083747
1344225600000|2012-08-06 04:00:00|5914|5906|5967|5960|5989|5988|5897|5888|1278678
1344312000000|2012-08-07 04:00:00|5990|5980|5977|5970|6031|6030|5973|5970|1947301
1344398400000|2012-08-08 04:00:00|5988|5983|5963|5958|6020|6019|5911|5910|1550762
1344484800000|2012-08-09 04:00:00|5976|5957|5912|5909|5980|5975|5897|5897|2156007
1344571200000|2012-08-10 04:00:00|5908|5906|5905|5902|5931|5925|5877|5874|1236323
1344830400000|2012-08-13 04:00:00|5889|5870|5833|5828|5899|5895|5827|5826|1796293
1344916800000|2012-08-14 04:00:00|5871|5868|5809|5802|5877|5868|5786|5785|1803305
1345003200000|2012-08-15 04:00:00|5816|5795|5922|5920|5933|5931|5803|5788|1228181
1345089600000|2012-08-16 04:00:00|5923|5921|6007|6003|6019|6018|5915|5914|1999888
1345176000000|2012-08-17 04:00:00|6012|5998|5976|5970|6043|6041|5966|5965|2639575
1345435200000|2012-08-20 04:00:00|5985|5951|5937|5933|5994|5990|5913|5912|1481538
1345521600000|2012-08-21 04:00:00|5964|5956|5899|5871|5964|5963|5872|5871|2510852
1345608000000|2012-08-22 04:00:00|5898|5891|5966|5965|5993|5992|5797|5790|4853832
1345694400000|2012-08-23 04:00:00|5919|5905|5821|5815|5919|5918|5784|5782|3163673
1345780800000|2012-08-24 04:00:00|5829|5826|5846|5841|5858|5857|5793|5792|1904303
1346040000000|2012-08-27 04:00:00|5843|5827|5896|5892|5935|5933|5832|5825|2155877
1346126400000|2012-08-28 04:00:00|5897|5882|5883|5879|5917|5916|5859|5857|1588842
1346212800000|2012-08-29 04:00:00|5889|5880|5903|5898|5909|5908|5874|5873|1854506
1346299200000|2012-08-30 04:00:00|5875|5858|5826|5822|5875|5874|5804|5802|1449864
1346385600000|2012-08-31 04:00:00|5887|5866|5856|5851|5908|5902|5796|5794|1297204
1346731200000|2012-09-04 04:00:00|5854|5851|5856|5855|5884|5882|5803|5802|1335874
1346817600000|2012-09-05 04:00:00|5871|5862|5834|5831|5873|5864|5801|5800|1806557
1346904000000|2012-09-06 04:00:00|5852|5840|5977|5972|5977|5974|5852|5840|1460112
1346990400000|2012-09-07 04:00:00|5948|5916|5949|5941|5987|5986|5932|5916|1035438
1347249600000|2012-09-10 04:00:00|5947|5936|5965|5960|5990|5989|5939|5934|1612776
1347336000000|2012-09-11 04:00:00|5954|5930|5996|5991|6019|6018|5921|5911|1514919
1347422400000|2012-09-12 04:00:00|6000|5999|5996|5991|6017|6016|5964|5963|1399859
1347508800000|2012-09-13 04:00:00|5991|5960|6003|5996|6041|6040|5957|5946|2042270
1347595200000|2012-09-14 04:00:00|6000|5984|6030|6026|6080|6078|5979|5977|2332505
1347854400000|2012-09-17 04:00:00|6023|6011|6015|6012|6039|6037|5970|5969|1397369
1347940800000|2012-09-18 04:00:00|6024|6016|5944|5939|6050|6049|5932|5931|1745643
1348027200000|2012-09-19 04:00:00|5976|5958|5866|5861|5976|5958|5835|5834|2120494
1348113600000|2012-09-20 04:00:00|5838|5834|5885|5883|5885|5884|5832|5822|2076663
1348200000000|2012-09-21 04:00:00|5915|5903|5843|5836|5918|5912|5820|5820|3724151
1348459200000|2012-09-24 04:00:00|5878|5858|5820|5816|5878|5858|5793|5792|2185238
1348545600000|2012-09-25 04:00:00|5847|5835|5793|5787|5856|5849|5781|5780|1943117
1348632000000|2012-09-26 04:00:00|5791|5778|5798|5793|5804|5802|5758|5755|3447828
1348718400000|2012-09-27 04:00:00|5821|5815|5888|5884|5893|5892|5783|5781|1763265
1348804800000|2012-09-28 04:00:00|5857|5836|5888|5884|5895|5894|5842|5836|1543159
1349064000000|2012-10-01 04:00:00|5914|5912|5935|5928|5936|5935|5871|5868|2314967
1349150400000|2012-10-02 04:00:00|5955|5954|5987|5981|5989|5988|5926|5925|2236376
1349236800000|2012-10-03 04:00:00|6000|5987|6109|6106|6130|6129|5992|5986|2840795
1349323200000|2012-10-04 04:00:00|6100|6075|6111|6106|6118|6117|6062|6060|1578602
1349409600000|2012-10-05 04:00:00|6145|6138|6114|6110|6170|6168|6093|6092|1462220
1349668800000|2012-10-08 04:00:00|6095|6073|6059|6056|6096|6093|6046|6045|1041519
1349755200000|2012-10-09 04:00:00|6060|6051|5989|5984|6062|6061|5983|5982|1637019
1349841600000|2012-10-10 04:00:00|6015|5998|5966|5962|6015|5998|5931|5930|2088574
1349928000000|2012-10-11 04:00:00|6022|6005|5963|5960|6030|6028|5947|5946|1481577
1350014400000|2012-10-12 04:00:00|5984|5973|5986|5983|6026|6025|5962|5960|1457971
1350273600000|2012-10-15 04:00:00|6015|6000|6013|6006|6018|6017|5964|5963|1560216
1350360000000|2012-10-16 04:00:00|6046|6025|6080|6078|6115|6114|6012|6011|1296457
1350446400000|2012-10-17 04:00:00|6079|6053|6093|6091|6124|6122|6069|6039|1234832
1350532800000|2012-10-18 04:00:00|6086|6076|6065|6061|6117|6115|6047|6045|1150110
1350619200000|2012-10-19 04:00:00|6100|6064|5983|5979|6109|6108|5969|5968|1404274
1350878400000|2012-10-22 04:00:00|5990|5980|5997|5992|6004|6003|5951|5946|1478477
1350964800000|2012-10-23 04:00:00|5936|5920|5958|5955|5981|5980|5897|5896|1544711
1351051200000|2012-10-24 04:00:00|6000|5965|5962|5959|6000|5988|5954|5953|1806493
1351137600000|2012-10-25 04:00:00|6000|5994|5947|5943|6009|6007|5938|5937|1283481
1351224000000|2012-10-26 04:00:00|5946|5936|5940|5936|5962|5959|5886|5885|1345580
1351656000000|2012-10-31 04:00:00|5975|5924|5995|5937|5996|5954|5907|5900|1440344
1351742400000|2012-11-01 04:00:00|5971|5909|6144|6140|6149|6148|5951|5909|1622689
1351828800000|2012-11-02 04:00:00|6156|6148|6119|6091|6161|6156|6070|6069|1562912
1352091600000|2012-11-05 05:00:00|6113|6081|6095|6092|6115|6112|6064|6062|1120507
1352178000000|2012-11-06 05:00:00|6143|6125|6183|6177|6211|6209|6110|6063|1039279
1352264400000|2012-11-07 05:00:00|6169|6114|6053|6048|6169|6127|6031|6030|1515269
1352350800000|2012-11-08 05:00:00|6029|6016|5989|5981|6066|6057|5983|5981|1053485
1352437200000|2012-11-09 05:00:00|5982|5971|5996|5991|6049|6047|5962|5943|908765
1352696400000|2012-11-12 05:00:00|6043|6004|5937|5934|6043|6009|5935|5934|1435369
1352782800000|2012-11-13 05:00:00|5911|5900|5927|5922|5999|5979|5898|5896|1788579
1352869200000|2012-11-14 05:00:00|5982|5946|5849|5846|5984|5980|5842|5840|2215175
1352955600000|2012-11-15 05:00:00|5901|5847|5890|5841|5942|5939|5842|5841|2126566
1353042000000|2012-11-16 05:00:00|5871|5842|5932|5929|5943|5942|5767|5760|2768898
1353301200000|2012-11-19 05:00:00|5992|5982|5898|5894|5992|5987|5853|5852|2186215
1353387600000|2012-11-20 05:00:00|5883|5873|5820|5817|5888|5875|5795|5792|1748259
1353474000000|2012-11-21 05:00:00|5859|5826|5857|5852|5886|5883|5833|5826|790880
1353646800000|2012-11-23 05:00:00|5894|5877|5918|5912|5937|5936|5881|5877|660914
1353906000000|2012-11-26 05:00:00|5898|5884|5845|5841|5900|5899|5817|5816|1987582
1353992400000|2012-11-27 05:00:00|5854|5843|5826|5820|5854|5853|5789|5788|1555322
1354078800000|2012-11-28 05:00:00|5810|5802|5858|5853|5859|5858|5784|5782|1414649
1354165200000|2012-11-29 05:00:00|5900|5882|5919|5916|5946|5945|5876|5870|1505171
1354251600000|2012-11-30 05:00:00|5925|5917|5991|5986|5997|5996|5917|5910|1618634
1354510800000|2012-12-03 05:00:00|6000|5994|5944|5939|6004|6003|5922|5921|1075534
1354597200000|2012-12-04 05:00:00|5968|5940|5974|5969|5985|5984|5910|5909|1052654
1354683600000|2012-12-05 05:00:00|5983|5971|5994|5989|6029|6028|5907|5905|1887239
1354770000000|2012-12-06 05:00:00|5987|5979|5973|5968|6030|6018|5931|5929|1385812
1354856400000|2012-12-07 05:00:00|5999|5990|5956|5951|6000|5996|5919|5918|1154218
1355115600000|2012-12-10 05:00:00|5985|5961|5962|5958|6001|5999|5947|5946|1121519
1355202000000|2012-12-11 05:00:00|5985|5977|6045|6039|6073|6071|5978|5968|1306316
1355288400000|2012-12-12 05:00:00|6044|6035|6030|6024|6109|6108|6013|6012|1739775
1355374800000|2012-12-13 05:00:00|6026|6012|6007|6004|6058|6057|5962|5961|1105085
1355461200000|2012-12-14 05:00:00|5997|5986|6022|6015|6040|6039|5969|5967|1200372
1355720400000|2012-12-17 05:00:00|6018|6001|6125|6119|6125|6121|6018|6001|1382724
1355806800000|2012-12-18 05:00:00|6124|6121|6206|6200|6210|6209|6123|6119|1363132
1355893200000|2012-12-19 05:00:00|6211|6207|6209|6208|6286|6285|6209|6200|1692771
1355979600000|2012-12-20 05:00:00|6212|6189|6211|6206|6213|6211|6145|6144|1661358
1356066000000|2012-12-21 05:00:00|6143|6136|6146|6144|6198|6196|6104|6101|1915627
1356325200000|2012-12-24 05:00:00|6141|6113|6132|6128|6141|6132|6075|6074|479927
1356498000000|2012-12-26 05:00:00|6118|6103|6084|6078|6149|6148|6070|6067|714568
1356584400000|2012-12-27 05:00:00|6093|6083|6036|6033|6098|6094|5964|5963|1463603
1356670800000|2012-12-28 05:00:00|6019|5989|5935|5928|6025|6024|5934|5928|1095531
1356930000000|2012-12-31 05:00:00|5927|5918|5952|5947|5968|5967|5877|5875|1839287
1357102800000|2013-01-02 05:00:00|6034|6013|6196|6193|6197|6194|6029|6013|3138522
1357189200000|2013-01-03 05:00:00|6190|6168|6177|6171|6202|6201|6155|6150|2385928
1357275600000|2013-01-04 05:00:00|6198|6174|6225|6220|6237|6236|6182|6174|1671831
1357534800000|2013-01-07 05:00:00|6205|6184|6229|6226|6250|6249|6198|6184|1365260
1357621200000|2013-01-08 05:00:00|6214|6187|6164|6157|6214|6206|6152|6150|895889
1357707600000|2013-01-09 05:00:00|6178|6172|6219|6213|6234|6233|6177|6167|764070
1357794000000|2013-01-10 05:00:00|6250|6241|6243|6238|6280|6278|6178|6177|886731
1357880400000|2013-01-11 05:00:00|6239|6229|6262|6260|6278|6275|6220|6219|711514
1358139600000|2013-01-14 05:00:00|6244|6238|6273|6266|6286|6285|6231|6230|1031821
1358226000000|2013-01-15 05:00:00|6250|6232|6297|6292|6327|6326|6230|6224|1456996
1358312400000|2013-01-16 05:00:00|6295|6273|6296|6291|6340|6339|6233|6224|1036161
1358398800000|2013-01-17 05:00:00|6301|6279|6366|6361|6374|6373|6285|6279|1125156
1358485200000|2013-01-18 05:00:00|6363|6348|6368|6363|6369|6368|6299|6298|918992
1358830800000|2013-01-22 05:00:00|6367|6354|6378|6374|6378|6377|6296|6294|1060767
1358917200000|2013-01-23 05:00:00|6394|6378|6369|6367|6406|6405|6367|6352|1249238
1359003600000|2013-01-24 05:00:00|6398|6365|6383|6379|6445|6444|6351|6349|1642749
1359090000000|2013-01-25 05:00:00|6364|6355|6375|6369|6414|6412|6349|6348|1441625
1359349200000|2013-01-28 05:00:00|6392|6363|6388|6387|6448|6447|6388|6363|1057991
1359435600000|2013-01-29 05:00:00|6376|6368|6390|6385|6418|6416|6301|6300|1167353
1359522000000|2013-01-30 05:00:00|6373|6325|6306|6300|6400|6392|6290|6289|1692647
1359608400000|2013-01-31 05:00:00|6330|6322|6239|6236|6354|6350|6230|6229|3305411
1359694800000|2013-02-01 05:00:00|6287|6253|6290|6285|6317|6316|6240|6238|2145987
1359954000000|2013-02-04 05:00:00|6261|6235|6212|6208|6301|6300|6187|6185|1899896
1360040400000|2013-02-05 05:00:00|6256|6245|6308|6303|6320|6319|6183|6180|1720304
1360126800000|2013-02-06 05:00:00|6302|6252|6294|6289|6309|6296|6217|6211|1784575
1360213200000|2013-02-07 05:00:00|6297|6287|6233|6230|6317|6315|6207|6204|3420416
1360299600000|2013-02-08 05:00:00|6267|6228|6153|6148|6267|6254|6013|6012|5062168
1360558800000|2013-02-11 05:00:00|6199|6178|6145|6140|6199|6184|6117|6116|2120482
1360645200000|2013-02-12 05:00:00|6148|6123|6147|6143|6162|6161|6117|6111|1433163
1360731600000|2013-02-13 05:00:00|6174|6146|6145|6142|6201|6194|6094|6093|1660031
1360818000000|2013-02-14 05:00:00|6142|6110|6076|6071|6142|6125|6061|6060|2675099
1360904400000|2013-02-15 05:00:00|6096|6076|6210|6205|6210|6207|6081|6076|1746568
1361250000000|2013-02-19 05:00:00|6231|6201|6224|6220|6258|6256|6214|6196|1200729
1361336400000|2013-02-20 05:00:00|6232|6225|6140|6138|6250|6249|6138|6137|1961644
1361422800000|2013-02-21 05:00:00|6110|6083|6131|6061|6162|6160|6087|6061|1852124
1361509200000|2013-02-22 05:00:00|6224|6200|6280|6274|6307|6306|6110|6104|2983137
1361768400000|2013-02-25 05:00:00|6300|6293|6206|6199|6324|6323|6202|6199|2355046
1361854800000|2013-02-26 05:00:00|6209|6201|6265|6263|6277|6276|6193|6186|1961514
1361941200000|2013-02-27 05:00:00|6287|6247|6377|6376|6418|6417|6227|6224|2027597
1362027600000|2013-02-28 05:00:00|6380|6356|6448|6440|6452|6451|6377|6356|2326928
1362114000000|2013-03-01 05:00:00|6425|6404|6507|6502|6512|6511|6383|6366|2157071
1362373200000|2013-03-04 05:00:00|6502|6476|6629|6623|6630|6628|6476|6467|2457747
1362459600000|2013-03-05 05:00:00|6671|6635|6789|6785|6791|6790|6659|6635|2535541
1362546000000|2013-03-06 05:00:00|6800|6786|6802|6799|6842|6841|6778|6777|2171196
1362632400000|2013-03-07 05:00:00|6800|6798|6794|6791|6820|6819|6764|6763|1434667
1362718800000|2013-03-08 05:00:00|6800|6787|6777|6772|6829|6823|6730|6729|1802314
1362974400000|2013-03-11 04:00:00|6722|6688|6656|6654|6724|6722|6611|6609|3019085
1363060800000|2013-03-12 04:00:00|6665|6657|6638|6636|6683|6681|6622|6620|1401812
1363147200000|2013-03-13 04:00:00|6663|6641|6625|6622|6688|6680|6622|6620|1497888
1363233600000|2013-03-14 04:00:00|6663|6648|6624|6618|6674|6667|6601|6600|2625424
1363320000000|2013-03-15 04:00:00|6620|6605|6548|6542|6637|6634|6543|6542|1600866
1363579200000|2013-03-18 04:00:00|6488|6474|6543|6539|6565|6563|6469|6459|1184780
1363665600000|2013-03-19 04:00:00|6542|6529|6532|6528|6573|6563|6467|6466|1738150
1363752000000|2013-03-20 04:00:00|6572|6560|6518|6515|6599|6596|6509|6508|1501144
1363838400000|2013-03-21 04:00:00|6455|6449|6531|6528|6554|6553|6438|6430|2499789
1363924800000|2013-03-22 04:00:00|6550|6511|6558|6552|6589|6588|6492|6491|1289204
1364184000000|2013-03-25 04:00:00|6575|6561|6487|6484|6580|6567|6475|6474|2226032
1364270400000|2013-03-26 04:00:00|6534|6500|6574|6572|6593|6592|6506|6500|1928713
1364356800000|2013-03-27 04:00:00|6589|6522|6548|6546|6589|6571|6499|6498|1022380
1364443200000|2013-03-28 04:00:00|6542|6511|6567|6562|6570|6569|6525|6511|1740915
1364788800000|2013-04-01 04:00:00|6590|6563|6510|6506|6596|6594|6486|6485|1167021
1364875200000|2013-04-02 04:00:00|6550|6523|6542|6541|6611|6611|6519|6518|1616319
1364961600000|2013-04-03 04:00:00|6544|6528|6463|6459|6544|6528|6443|6442|1271405
1365048000000|2013-04-04 04:00:00|6480|6448|6473|6470|6488|6485|6416|6408|846971
1365134400000|2013-04-05 04:00:00|6361|6359|6449|6445|6457|6456|6303|6300|1254158
1365393600000|2013-04-08 04:00:00|6455|6441|6385|6383|6455|6443|6353|6351|1039389
1365480000000|2013-04-09 04:00:00|6415|6384|6382|6379|6415|6407|6321|6320|2091235
1365566400000|2013-04-10 04:00:00|6403|6373|6486|6481|6500|6499|6386|6373|990187
1365652800000|2013-04-11 04:00:00|6535|6494|6497|6492|6535|6530|6473|6471|1373657
1365739200000|2013-04-12 04:00:00|6518|6491|6473|6468|6518|6497|6428|6426|1287343
1365998400000|2013-04-15 04:00:00|6485|6450|6315|6308|6485|6459|6303|6302|1687012
1366084800000|2013-04-16 04:00:00|6316|6314|6424|6418|6424|6423|6315|6305|1746025
1366171200000|2013-04-17 04:00:00|6379|6361|6303|6299|6390|6388|6255|6254|1898278
1366257600000|2013-04-18 04:00:00|6349|6318|6250|6249|6349|6322|6221|6218|1999334
1366344000000|2013-04-19 04:00:00|6219|6200|6300|6295|6318|6317|6186|6184|2441573
1366603200000|2013-04-22 04:00:00|6324|6301|6287|6284|6324|6318|6212|6211|1447896
1366689600000|2013-04-23 04:00:00|6350|6314|6400|6395|6425|6424|6321|6308|1637692
1366776000000|2013-04-24 04:00:00|6450|6436|6420|6416|6468|6458|6369|6367|1358182
1366862400000|2013-04-25 04:00:00|5639|5595|5712|5707|5797|5796|5555|5554|14376098
1366948800000|2013-04-26 04:00:00|5721|5695|5943|5935|5979|5977|5682|5681|8686164
1367208000000|2013-04-29 04:00:00|5965|5964|6098|6093|6110|6109|5945|5936|3975940
1367294400000|2013-04-30 04:00:00|6082|6073|5964|5960|6082|6077|5912|5911|4967226
1367380800000|2013-05-01 04:00:00|5961|5936|5999|5997|6048|6046|5937|5924|2431889
1367467200000|2013-05-02 04:00:00|6002|5975|6008|6004|6066|6065|5934|5933|2303076
1367553600000|2013-05-03 04:00:00|6048|5998|6026|6021|6075|6074|6022|5998|2296379
1367812800000|2013-05-06 04:00:00|6091|6071|6075|6072|6091|6078|6014|6013|1892501
1367899200000|2013-05-07 04:00:00|6065|6060|6058|6055|6075|6067|6020|6008|1502511
1367985600000|2013-05-08 04:00:00|6053|6025|6049|6047|6056|6054|6008|6001|1936995
1368072000000|2013-05-09 04:00:00|6026|5966|5900|5898|6026|6015|5889|5888|3732224
1368158400000|2013-05-10 04:00:00|5976|5941|6022|6017|6023|6022|5933|5928|2309533
1368417600000|2013-05-13 04:00:00|6022|6000|5901|5896|6022|6000|5894|5893|2141204
1368504000000|2013-05-14 04:00:00|5947|5890|5916|5911|5957|5956|5889|5886|1980752
1368590400000|2013-05-15 04:00:00|5917|5896|6063|6057|6086|6085|5909|5896|3261428
1368676800000|2013-05-16 04:00:00|6053|6041|5988|5984|6091|6089|5985|5984|2364826
1368763200000|2013-05-17 04:00:00|6014|5988|6065|6060|6083|6082|5947|5946|1983628
1369022400000|2013-05-20 04:00:00|6061|6031|5967|5965|6078|6074|5953|5951|1688641
1369108800000|2013-05-21 04:00:00|5968|5960|5865|5769|6000|5996|5779|5769|5013301
1369195200000|2013-05-22 04:00:00|5896|5887|5863|5854|6095|6088|5805|5804|7814210
1369281600000|2013-05-23 04:00:00|5841|5807|5877|5876|5922|5921|5746|5727|4196166
1369368000000|2013-05-24 04:00:00|5849|5812|5793|5785|5852|5834|5740|5738|4261570
1369713600000|2013-05-28 04:00:00|5850|5834|5912|5909|5931|5930|5814|5799|2656219
1369800000000|2013-05-29 04:00:00|5873|5862|5926|5925|5962|5961|5831|5818|3025369
1369886400000|2013-05-30 04:00:00|5925|5887|5936|5933|5963|5962|5916|5887|2127891
1369972800000|2013-05-31 04:00:00|5898|5888|5850|5787|5950|5949|5845|5786|1909562
1370232000000|2013-06-03 04:00:00|5861|5831|5803|5802|5874|5858|5761|5760|2526885
1370318400000|2013-06-04 04:00:00|5820|5805|5780|5777|5854|5853|5758|5757|1867486
1370404800000|2013-06-05 04:00:00|5734|5700|5760|5754|5788|5787|5709|5700|3015618
1370491200000|2013-06-06 04:00:00|5780|5757|5847|5843|5847|5845|5748|5746|2453251
1370577600000|2013-06-07 04:00:00|5891|5883|5948|5943|5972|5971|5858|5853|2780362
1370836800000|2013-06-10 04:00:00|5949|5933|5898|5894|5968|5958|5861|5860|2006961
1370923200000|2013-06-11 04:00:00|5844|5832|5776|5771|5865|5863|5764|5763|2303849
1371009600000|2013-06-12 04:00:00|5822|5799|5778|5775|5824|5817|5751|5750|1300261
1371096000000|2013-06-13 04:00:00|5780|5757|5800|5795|5809|5808|5720|5716|2334528
1371182400000|2013-06-14 04:00:00|5799|5782|5753|5748|5822|5821|5729|5728|1255528
1371441600000|2013-06-17 04:00:00|5778|5760|5805|5803|5817|5815|5720|5718|2209823
1371528000000|2013-06-18 04:00:00|5806|5778|5872|5867|5880|5879|5793|5778|2364939
1371614400000|2013-06-19 04:00:00|5885|5841|5849|5844|5909|5908|5844|5840|2040458
1371700800000|2013-06-20 04:00:00|5825|5791|5787|5783|5860|5858|5776|5775|2150287
1371787200000|2013-06-21 04:00:00|5807|5795|5789|5788|5822|5820|5717|5716|1628692
1372046400000|2013-06-24 04:00:00|5786|5775|5751|5749|5800|5788|5675|5671|1844939
1372132800000|2013-06-25 04:00:00|5784|5762|5882|5878|5905|5903|5761|5757|3181128
1372219200000|2013-06-26 04:00:00|5938|5911|5945|5939|5977|5976|5878|5874|3026568
1372305600000|2013-06-27 04:00:00|6002|6000|6082|6077|6137|6136|6001|6000|2702553
1372392000000|2013-06-28 04:00:00|6093|6081|6105|6098|6138|6136|6022|6019|3097558
1372651200000|2013-07-01 04:00:00|6211|6210|6320|6314|6385|6383|6201|6165|4246337
1372737600000|2013-07-02 04:00:00|6310|6260|6237|6233|6310|6303|6154|6153|3507238
1372824000000|2013-07-03 04:00:00|6202|6190|6239|6237|6270|6269|6189|6169|1567330
1372996800000|2013-07-05 04:00:00|6199|6165|6254|6250|6270|6268|6192|6165|1452838
1373256000000|2013-07-08 04:00:00|6269|6230|6298|6296|6336|6334|6260|6230|2406281
1373342400000|2013-07-09 04:00:00|6331|6321|6329|6321|6357|6356|6310|6308|1582757
1373428800000|2013-07-10 04:00:00|6330|6325|6338|6331|6350|6349|6307|6306|1461426
1373515200000|2013-07-11 04:00:00|6385|6364|6438|6434|6442|6441|6375|6363|1770435
1373601600000|2013-07-12 04:00:00|6450|6442|6473|6462|6485|6484|6439|6422|1698453
1373860800000|2013-07-15 04:00:00|6470|6458|6484|6479|6484|6483|6435|6433|1893335
1373947200000|2013-07-16 04:00:00|6495|6486|6491|6485|6518|6507|6470|6469|1504936
1374033600000|2013-07-17 04:00:00|6518|6505|6503|6498|6533|6531|6482|6481|1692643
1374120000000|2013-07-18 04:00:00|6515|6491|6492|6487|6574|6572|6485|6484|1324096
1374206400000|2013-07-19 04:00:00|6452|6439|6408|6403|6480|6475|6395|6394|1761173
1374465600000|2013-07-22 04:00:00|6440|6423|6443|6439|6472|6469|6402|6401|1029945
1374552000000|2013-07-23 04:00:00|6470|6459|6378|6373|6472|6464|6366|6365|1242427
1374638400000|2013-07-24 04:00:00|6451|6414|6314|6311|6469|6465|6307|6306|1872008
1374724800000|2013-07-25 04:00:00|6328|6315|6320|6316|6340|6339|6291|6289|1682114
1374811200000|2013-07-26 04:00:00|6301|6271|6393|6389|6396|6395|6295|6269|1650107
1375070400000|2013-07-29 04:00:00|6380|6339|6357|6352|6454|6446|6350|6339|1614427
1375156800000|2013-07-30 04:00:00|6410|6363|6336|6331|6410|6393|6326|6325|1094384
1375243200000|2013-07-31 04:00:00|6366|6361|6392|6387|6421|6420|6345|6344|1026633
1375329600000|2013-08-01 04:00:00|6425|6376|6376|6376|6476|6475|6376|6376|1427572
1375416000000|2013-08-02 04:00:00|6436|6411|6387|6386|6449|6419|6334|6333|1290754
1375675200000|2013-08-05 04:00:00|6390|6336|6394|6391|6424|6423|6369|6334|1240545
1375761600000|2013-08-06 04:00:00|6392|6367|6365|6364|6392|6387|6338|6337|1084406
1375848000000|2013-08-07 04:00:00|6356|6335|6416|6410|6447|6446|6347|6335|2018979
1375934400000|2013-08-08 04:00:00|6460|6425|6420|6417|6460|6445|6383|6382|2094921
1376020800000|2013-08-09 04:00:00|6419|6416|6446|6445|6469|6468|6408|6381|1451127
1376280000000|2013-08-12 04:00:00|6450|6386|6468|6464|6485|6484|6413|6386|1029663
1376366400000|2013-08-13 04:00:00|6472|6466|6502|6498|6532|6531|6425|6424|1110828
1376452800000|2013-08-14 04:00:00|6498|6497|6478|6475|6509|6503|6429|6428|1270854
1376539200000|2013-08-15 04:00:00|6406|6398|6388|6383|6441|6440|6367|6366|1605873
1376625600000|2013-08-16 04:00:00|6384|6382|6427|6422|6442|6441|6366|6360|1364033
1376884800000|2013-08-19 04:00:00|6424|6421|6342|6339|6429|6427|6336|6335|1284110
1376971200000|2013-08-20 04:00:00|6338|6336|6369|6313|6369|6368|6309|6308|1833770
1377057600000|2013-08-21 04:00:00|6273|6265|6307|6302|6400|6399|6268|6260|3045390
1377144000000|2013-08-22 04:00:00|6319|6309|6358|6357|6364|6363|6275|6261|1242519
1377230400000|2013-08-23 04:00:00|6358|6319|6421|6413|6436|6435|6356|6319|2265768
1377489600000|2013-08-26 04:00:00|6400|6375|6432|6429|6462|6461|6387|6374|2509541
1377576000000|2013-08-27 04:00:00|6369|6350|6372|6371|6396|6395|6325|6323|2707307
1377662400000|2013-08-28 04:00:00|6420|6374|6341|6338|6420|6380|6325|6324|3132658
1377748800000|2013-08-29 04:00:00|6324|6302|6362|6358|6389|6388|6297|6286|1479501
1377835200000|2013-08-30 04:00:00|6389|6359|6353|6346|6395|6394|6332|6329|1262186
1378180800000|2013-09-03 04:00:00|6400|6374|6376|6374|6460|6459|6359|6357|1644092
1378267200000|2013-09-04 04:00:00|6437|6376|6418|6414|6470|6469|6384|6376|2667353
1378353600000|2013-09-05 04:00:00|6421|6403|6420|6416|6458|6455|6406|6401|1348734
1378440000000|2013-09-06 04:00:00|6418|6406|6446|6442|6495|6494|6356|6352|1814090
1378699200000|2013-09-09 04:00:00|6483|6425|6545|6542|6560|6559|6453|6425|1949400
1378785600000|2013-09-10 04:00:00|6600|6547|6632|6628|6633|6632|6575|6547|1490951
1378872000000|2013-09-11 04:00:00|6641|6612|6634|6631|6673|6670|6617|6612|1772443
1378958400000|2013-09-12 04:00:00|6613|6592|6552|6546|6613|6611|6544|6543|2292309
1379044800000|2013-09-13 04:00:00|6586|6560|6596|6592|6608|6605|6548|6546|1433523
1379304000000|2013-09-16 04:00:00|6691|6675|6591|6587|6691|6684|6577|6576|2034415
1379390400000|2013-09-17 04:00:00|6607|6591|6633|6630|6666|6665|6599|6590|1624453
1379476800000|2013-09-18 04:00:00|6580|6523|6612|6611|6620|6619|6510|6509|2711059
1379563200000|2013-09-19 04:00:00|6608|6601|6643|6639|6655|6654|6575|6573|3071978
1379649600000|2013-09-20 04:00:00|6666|6648|6688|6676|6735|6734|6662|6648|4708558
1379908800000|2013-09-23 04:00:00|6687|6659|6644|6639|6697|6696|6633|6631|1754895
1379995200000|2013-09-24 04:00:00|6705|6680|6601|6596|6705|6681|6574|6573|2551449
1380081600000|2013-09-25 04:00:00|6581|6580|6629|6624|6644|6643|6581|6578|2923932
1380168000000|2013-09-26 04:00:00|6662|6645|6637|6633|6670|6662|6601|6600|2311214
1380254400000|2013-09-27 04:00:00|6612|6582|6654|6649|6678|6677|6563|6560|3057696
1380513600000|2013-09-30 04:00:00|6600|6599|6631|6627|6668|6666|6573|6570|2515855
1380600000000|2013-10-01 04:00:00|6656|6614|6648|6643|6710|6709|6619|6614|1932503
1380686400000|2013-10-02 04:00:00|6641|6615|6647|6642|6662|6653|6582|6580|1518448
1380772800000|2013-10-03 04:00:00|6640|6617|6585|6580|6658|6650|6526|6525|3050511
1380859200000|2013-10-04 04:00:00|6605|6537|6632|6626|6656|6653|6591|6537|2061863
1381118400000|2013-10-07 04:00:00|6575|6520|6623|6618|6647|6646|6573|6520|2186560
1381204800000|2013-10-08 04:00:00|6624|6563|6540|6535|6624|6601|6513|6511|2142913
1381291200000|2013-10-09 04:00:00|6566|6540|6530|6527|6566|6563|6514|6512|2061223
1381377600000|2013-10-10 04:00:00|6597|6572|6582|6578|6613|6612|6548|6547|2047928
1381464000000|2013-10-11 04:00:00|6560|6542|6695|6690|6695|6692|6560|6542|2003579
1381723200000|2013-10-14 04:00:00|6676|6620|6744|6739|6748|6747|6664|6620|1932933
1381809600000|2013-10-15 04:00:00|6739|6707|6680|6675|6739|6726|6674|6673|2127117
1381896000000|2013-10-16 04:00:00|6728|6687|6700|6694|6738|6734|6666|6665|1772449
1381982400000|2013-10-17 04:00:00|6683|6668|6801|6798|6804|6803|6682|6666|1701234
1382068800000|2013-10-18 04:00:00|6898|6877|6875|6872|6912|6911|6863|6862|2251856
1382328000000|2013-10-21 04:00:00|6876|6868|6902|6897|6921|6916|6859|6857|1199922
1382414400000|2013-10-22 04:00:00|6925|6903|6948|6947|6954|6953|6886|6879|1776816
1382500800000|2013-10-23 04:00:00|6930|6925|6922|6920|6951|6950|6899|6897|1171677
1382587200000|2013-10-24 04:00:00|6920|6914|6983|6980|7020|7019|6918|6912|1766744
1382673600000|2013-10-25 04:00:00|7040|6990|7047|7043|7051|7050|6982|6979|1668708
1382932800000|2013-10-28 04:00:00|7053|7042|7086|7081|7100|7096|7043|7013|1121081
1383019200000|2013-10-29 04:00:00|7122|7093|7149|7144|7182|7180|7112|7093|1383158
1383105600000|2013-10-30 04:00:00|7168|7147|7148|7144|7183|7175|7120|7118|1411091
1383192000000|2013-10-31 04:00:00|7177|7143|7142|7141|7197|7195|7141|7139|1808775
1383278400000|2013-11-01 04:00:00|7190|7152|7133|7093|7201|7199|7115|7092|2115965
1383541200000|2013-11-04 05:00:00|7149|7122|7141|7136|7150|7149|7081|7080|1467024
1383627600000|2013-11-05 05:00:00|7135|7115|7176|7173|7185|7184|7099|7098|1667149
1383714000000|2013-11-06 05:00:00|7162|7153|7225|7221|7246|7245|7155|7151|1264002
1383800400000|2013-11-07 05:00:00|7230|7229|7174|7169|7265|7263|7166|7164|1141580
1383886800000|2013-11-08 05:00:00|7195|7185|7249|7243|7249|7248|7194|7174|1822145
1384146000000|2013-11-11 05:00:00|7260|7226|7231|7228|7267|7261|7182|7180|1258107
1384232400000|2013-11-12 05:00:00|7227|7195|7244|7240|7245|7244|7201|7195|961878
1384318800000|2013-11-13 05:00:00|7259|7245|7296|7289|7296|7294|7194|7193|2578767
1384405200000|2013-11-14 05:00:00|7299|7267|7316|7313|7329|7328|7228|7227|1559949
1384491600000|2013-11-15 05:00:00|7329|7325|7379|7355|7390|7366|7286|7285|1608732
1384750800000|2013-11-18 05:00:00|7366|7363|7345|7340|7399|7394|7315|7314|1741353
1384837200000|2013-11-19 05:00:00|7360|7350|7339|7338|7374|7366|7305|7300|1083643
1384923600000|2013-11-20 05:00:00|7362|7337|7315|7309|7362|7356|7299|7297|1793622
1385010000000|2013-11-21 05:00:00|7310|7303|7332|7312|7339|7338|7233|7231|2302760
1385096400000|2013-11-22 05:00:00|7316|7203|7206|7167|7316|7278|7125|7120|3947814
1385355600000|2013-11-25 05:00:00|7230|7175|7276|7270|7300|7298|7193|7175|2166172
1385442000000|2013-11-26 05:00:00|7300|7250|7286|7280|7344|7343|7265|7250|1811936
1385528400000|2013-11-27 05:00:00|7322|7303|7356|7350|7364|7362|7302|7292|1383642
1385701200000|2013-11-29 05:00:00|7394|7374|7423|7420|7433|7432|7374|7373|1238329
1385960400000|2013-12-02 05:00:00|7436|7423|7426|7421|7479|7478|7389|7386|1810405
1386046800000|2013-12-03 05:00:00|7418|7385|7437|7432|7478|7477|7400|7385|1455325
1386133200000|2013-12-04 05:00:00|7414|7356|7434|7427|7456|7454|7347|7344|1370419
1386219600000|2013-12-05 05:00:00|7430|7404|7402|7396|7440|7438|7386|7381|1361399
1386306000000|2013-12-06 05:00:00|7486|7449|7492|7486|7503|7502|7429|7424|1393401
1386565200000|2013-12-09 05:00:00|7491|7487|7442|7439|7491|7487|7413|7412|1451410
1386651600000|2013-12-10 05:00:00|7550|7532|7500|7498|7560|7532|7426|7423|1676250
1386738000000|2013-12-11 05:00:00|7543|7525|7455|7450|7564|7558|7446|7445|1434158
1386824400000|2013-12-12 05:00:00|7450|7437|7423|7422|7468|7461|7378|7372|1304912
1386910800000|2013-12-13 05:00:00|7476|7440|7503|7500|7525|7524|7458|7440|1536382
1387170000000|2013-12-16 05:00:00|7525|7494|7489|7485|7525|7518|7462|7461|1860028
1387256400000|2013-12-17 05:00:00|7498|7456|7471|7468|7506|7504|7453|7452|1362571
1387342800000|2013-12-18 05:00:00|7463|7456|7583|7580|7583|7581|7407|7401|1884127
1387429200000|2013-12-19 05:00:00|7600|7569|7570|7566|7624|7620|7552|7550|1661567
1387515600000|2013-12-20 05:00:00|7603|7584|7538|7527|7634|7630|7529|7527|4302554
1387774800000|2013-12-23 05:00:00|7580|7546|7636|7630|7665|7664|7565|7546|1127625
1387861200000|2013-12-24 05:00:00|7657|7610|7642|7638|7659|7656|7624|7605|303269
1388034000000|2013-12-26 05:00:00|7645|7597|7637|7635|7674|7669|7622|7590|474814
1388120400000|2013-12-27 05:00:00|7644|7616|7620|7603|7716|7687|7600|7599|583010
1388379600000|2013-12-30 05:00:00|7671|7611|7658|7652|7684|7683|7624|7611|731600
1388466000000|2013-12-31 05:00:00|7659|7650|7636|7635|7669|7666|7608|7607|862727
1388638800000|2014-01-02 05:00:00|7595|7562|7596|7589|7617|7615|7550|7540|1089959
1388725200000|2014-01-03 05:00:00|7600|7553|7594|7570|7639|7637|7567|7453|840474
1388984400000|2014-01-06 05:00:00|7588|7572|7574|7570|7600|7597|7547|7545|960201
1389070800000|2014-01-07 05:00:00|7594|7586|7708|7704|7735|7734|7578|7574|1315513
1389157200000|2014-01-08 05:00:00|7750|7687|7644|7638|7750|7689|7601|7600|2128651
1389243600000|2014-01-09 05:00:00|7655|7645|7661|7660|7700|7699|7632|7631|1001750
1389330000000|2014-01-10 05:00:00|7695|7688|7627|7623|7695|7688|7585|7582|1026372
1389589200000|2014-01-13 05:00:00|7600|7589|7503|7497|7628|7619|7482|7481|861907
1389675600000|2014-01-14 05:00:00|7555|7518|7608|7604|7609|7607|7515|7514|992530
1389762000000|2014-01-15 05:00:00|7618|7595|7681|7675|7722|7721|7604|7592|1116814
1389848400000|2014-01-16 05:00:00|7725|7631|7682|7678|7725|7714|7644|7631|1208662
1389934800000|2014-01-17 05:00:00|7673|7656|7700|7696|7759|7758|7673|7656|1117325
1390280400000|2014-01-21 05:00:00|7779|7760|7620|7615|7779|7769|7611|7610|1083659
1390366800000|2014-01-22 05:00:00|7643|7598|7579|7555|7645|7615|7517|7516|2570733
1390453200000|2014-01-23 05:00:00|7574|7503|7534|7529|7574|7540|7485|7484|1126599
1390539600000|2014-01-24 05:00:00|7537|7507|7329|7322|7555|7528|7324|7322|1548628
1390798800000|2014-01-27 05:00:00|7324|7310|7307|7306|7350|7349|7284|7282|1470639
1390885200000|2014-01-28 05:00:00|7337|7309|7351|7346|7414|7412|7328|7309|1375746
1390971600000|2014-01-29 05:00:00|7344|7296|7318|7315|7399|7398|7313|7296|1409634
1391058000000|2014-01-30 05:00:00|7349|7320|7421|7417|7457|7456|7335|7320|982474
1391144400000|2014-01-31 05:00:00|7348|7310|7325|7320|7360|7350|7268|7265|1862013
1391403600000|2014-02-03 05:00:00|7380|7378|7088|7081|7389|7380|7073|7070|2197255
1391490000000|2014-02-04 05:00:00|7106|7091|7093|7089|7117|7116|7074|7070|1594710
1391576400000|2014-02-05 05:00:00|7078|7050|7077|7073|7105|7101|7036|7033|1295285
1391662800000|2014-02-06 05:00:00|7075|7049|7106|7103|7137|7136|7075|7049|1417077
1391749200000|2014-02-07 05:00:00|7167|7112|7147|7144|7174|7172|7103|7100|1940728
1392008400000|2014-02-10 05:00:00|7155|7146|7149|7144|7157|7156|7099|7097|1582445
1392094800000|2014-02-11 05:00:00|7180|7139|7275|7270|7300|7299|7148|7139|1560569
1392181200000|2014-02-12 05:00:00|7157|7140|6975|6972|7160|7153|6905|6900|4588753
1392267600000|2014-02-13 05:00:00|6955|6918|7075|7072|7075|7074|6913|6911|2864251
1392354000000|2014-02-14 05:00:00|7093|7055|7176|7169|7188|7187|7034|7030|2265762
1392699600000|2014-02-18 05:00:00|7279|7169|7305|7304|7326|7326|7170|7169|2215606
1392786000000|2014-02-19 05:00:00|7305|7304|7344|7342|7391|7390|7294|7274|2098009
1392872400000|2014-02-20 05:00:00|7344|7342|7389|7264|7420|7418|7310|7263|1660575
1392958800000|2014-02-21 05:00:00|7420|7420|7729|7724|7874|7871|7420|7420|4670839
1393218000000|2014-02-24 05:00:00|7740|7501|7742|7739|7818|7817|7651|7501|2323234
1393304400000|2014-02-25 05:00:00|7742|7739|7739|7732|7768|7752|7665|7663|1267605
1393390800000|2014-02-26 05:00:00|7739|7732|7772|7768|7805|7801|7723|7722|1070767
1393477200000|2014-02-27 05:00:00|7772|7768|7814|7809|7817|7816|7709|7708|1104726
1393563600000|2014-02-28 05:00:00|7814|7809|7819|7811|7831|7826|7728|7724|1866580
1393822800000|2014-03-03 05:00:00|7819|7811|7789|7786|7874|7867|7724|7722|1235957
1393909200000|2014-03-04 05:00:00|7789|7786|8092|8091|8124|8123|7789|7786|2735263
1393995600000|2014-03-05 05:00:00|8092|8091|8065|8062|8092|8091|8015|8011|1653861
1394082000000|2014-03-06 05:00:00|8065|8062|8075|8072|8113|8111|8061|8041|1129473
1394168400000|2014-03-07 05:00:00|8075|8072|8221|8220|8239|8238|8075|8072|2509685
1394424000000|2014-03-10 04:00:00|8209|8171|8182|8178|8234|8232|8131|8130|1741827
1394510400000|2014-03-11 04:00:00|8182|8178|8128|8126|8241|8203|8083|8082|1467791
1394596800000|2014-03-12 04:00:00|8128|8126|8097|8092|8128|8126|8049|8048|1905632
1394683200000|2014-03-13 04:00:00|8097|8092|8016|8012|8150|8127|7994|7993|1348512
1394769600000|2014-03-14 04:00:00|8016|8012|7991|7989|8039|8038|7960|7959|1089610
1395028800000|2014-03-17 04:00:00|8048|8001|8062|8055|8123|8113|8030|8001|991491
1395115200000|2014-03-18 04:00:00|8096|8046|8067|8062|8100|8081|8030|8018|950803
1395201600000|2014-03-19 04:00:00|8069|8022|8022|8020|8076|8074|7970|7961|966778
1395288000000|2014-03-20 04:00:00|8019|7995|8071|8063|8072|8069|7981|7977|716062
1395374400000|2014-03-21 04:00:00|8110|8081|7949|7943|8110|8099|7940|7939|1394936
1395633600000|2014-03-24 04:00:00|7911|7903|7883|7877|7990|7979|7802|7801|1412080
1395720000000|2014-03-25 04:00:00|7942|7897|7870|7864|7971|7970|7796|7795|1180414
1395806400000|2014-03-26 04:00:00|7911|7891|7774|7768|7911|7892|7771|7768|1353160
1395892800000|2014-03-27 04:00:00|7760|7726|7762|7756|7796|7794|7691|7690|1659350
1395979200000|2014-03-28 04:00:00|7780|7751|7781|7777|7825|7822|7743|7742|836329
1396238400000|2014-03-31 04:00:00|7827|7801|7769|7767|7870|7866|7755|7754|1680732
1396324800000|2014-04-01 04:00:00|7800|7788|7881|7880|7893|7892|7785|7773|1719432
1396411200000|2014-04-02 04:00:00|7889|7868|7897|7894|7908|7907|7835|7831|1201629
1396497600000|2014-04-03 04:00:00|7900|7863|7859|7853|7900|7883|7809|7808|1686300
1396584000000|2014-04-04 04:00:00|7911|7896|7727|7726|7936|7931|7714|7711|2000543
1396843200000|2014-04-07 04:00:00|7733|7696|7482|7476|7733|7701|7431|7430|2300192
1396929600000|2014-04-08 04:00:00|7532|7477|7457|7454|7576|7574|7444|7440|2073117
1397016000000|2014-04-09 04:00:00|7476|7434|7511|7507|7513|7511|7416|7411|1140916
1397102400000|2014-04-10 04:00:00|7522|7502|7360|7356|7522|7512|7345|7343|1559404
1397188800000|2014-04-11 04:00:00|7331|7301|7256|7251|7373|7371|7245|7244|1965902
1397448000000|2014-04-14 04:00:00|7340|7332|7342|7337|7386|7385|7284|7278|1732624
1397534400000|2014-04-15 04:00:00|7372|7321|7378|7372|7411|7406|7282|7280|1737236
1397620800000|2014-04-16 04:00:00|7413|7399|7430|7426|7450|7448|7351|7347|938881
1397707200000|2014-04-17 04:00:00|7425|7405|7405|7402|7476|7475|7374|7363|1184083
1398052800000|2014-04-21 04:00:00|7478|7410|7402|7399|7478|7446|7370|7369|1643994
1398139200000|2014-04-22 04:00:00|7464|7442|7484|7482|7580|7579|7460|7442|1916010
1398225600000|2014-04-23 04:00:00|7479|7432|7444|7439|7479|7465|7407|7406|956438
1398312000000|2014-04-24 04:00:00|7600|7502|7416|7414|7600|7563|7401|7400|1291472
1398398400000|2014-04-25 04:00:00|7499|7464|7539|7532|7718|7715|7457|7446|3395215
1398657600000|2014-04-28 04:00:00|7619|7500|7473|7468|7619|7598|7404|7402|1805738
1398744000000|2014-04-29 04:00:00|7541|7510|7542|7538|7583|7581|7487|7483|1567312
1398830400000|2014-04-30 04:00:00|7537|7491|7575|7570|7584|7582|7511|7491|1305542
1398916800000|2014-05-01 04:00:00|7623|7565|7595|7593|7678|7676|7547|7542|1155911
1399003200000|2014-05-02 04:00:00|7629|7592|7529|7526|7629|7621|7528|7526|719005
1399262400000|2014-05-05 04:00:00|7500|7457|7559|7554|7566|7562|7442|7439|814659
1399348800000|2014-05-06 04:00:00|7569|7521|7470|7467|7582|7570|7466|7464|724948
1399435200000|2014-05-07 04:00:00|7499|7456|7435|7431|7500|7489|7367|7363|940460
1399521600000|2014-05-08 04:00:00|7415|7382|7461|7458|7549|7548|7392|7381|1029456
1399608000000|2014-05-09 04:00:00|7460|7435|7496|7491|7530|7527|7407|7401|727198
1399867200000|2014-05-12 04:00:00|7544|7513|7614|7611|7652|7650|7536|7513|1038412
1399953600000|2014-05-13 04:00:00|7623|7600|7570|7566|7631|7629|7544|7543|801393
1400040000000|2014-05-14 04:00:00|7580|7521|7503|7499|7580|7563|7487|7485|793637
1400126400000|2014-05-15 04:00:00|7517|7489|7410|7407|7533|7496|7375|7373|1331424
1400212800000|2014-05-16 04:00:00|7482|7408|7553|7551|7560|7559|7387|7381|1589930
1400472000000|2014-05-19 04:00:00|7554|7505|7708|7703|7712|7711|7545|7505|1929238
1400558400000|2014-05-20 04:00:00|7715|7651|7702|7684|7716|7714|7620|7613|2456627
1400644800000|2014-05-21 04:00:00|7402|7356|7748|7745|7840|7838|7395|7356|3424202
1400731200000|2014-05-22 04:00:00|7747|7723|7836|7830|7882|7881|7718|7715|1627237
1400817600000|2014-05-23 04:00:00|7858|7835|7961|7957|7980|7979|7848|7835|1568812
1401163200000|2014-05-27 04:00:00|7959|7943|8014|8010|8044|8043|7957|7943|1182231
1401249600000|2014-05-28 04:00:00|8000|7973|7909|7907|8014|8009|7907|7906|1211318
1401336000000|2014-05-29 04:00:00|7917|7900|7914|7908|7980|7969|7891|7890|1209252
1401422400000|2014-05-30 04:00:00|7924|7913|7930|7926|7946|7945|7889|7888|1277200
1401681600000|2014-06-02 04:00:00|7975|7940|7944|7940|7975|7966|7903|7900|555764
1401768000000|2014-06-03 04:00:00|7939|7906|7939|7936|7950|7948|7909|7906|876283
1401854400000|2014-06-04 04:00:00|7913|7900|7930|7926|7948|7945|7912|7900|782123
1401940800000|2014-06-05 04:00:00|7944|7907|7937|7936|7967|7965|7885|7879|1465335
1402027200000|2014-06-06 04:00:00|7966|7935|8007|8003|8007|8004|7965|7935|1203471
1402286400000|2014-06-09 04:00:00|7999|7970|7985|7981|8065|8061|7951|7949|1007013
1402372800000|2014-06-10 04:00:00|7993|7944|7920|7914|7993|7954|7876|7875|1083246
1402459200000|2014-06-11 04:00:00|7909|7860|7918|7916|7921|7920|7840|7830|1094174
1402545600000|2014-06-12 04:00:00|7917|7883|7893|7888|7917|7913|7871|7870|1205645
1402632000000|2014-06-13 04:00:00|7923|7891|7903|7897|7929|7928|7875|7873|879606
1402891200000|2014-06-16 04:00:00|7896|7861|7893|7890|7911|7910|7854|7851|1107967
1402977600000|2014-06-17 04:00:00|7868|7861|7888|7884|7915|7912|7866|7861|1198382
1403064000000|2014-06-18 04:00:00|7887|7861|7936|7930|7945|7943|7868|7861|1146914
1403150400000|2014-06-19 04:00:00|7951|7923|7929|7924|7973|7966|7887|7884|877545
1403236800000|2014-06-20 04:00:00|7973|7929|7951|7947|7973|7952|7881|7880|1043616
1403496000000|2014-06-23 04:00:00|7983|7935|7968|7966|7983|7969|7918|7915|852070
1403582400000|2014-06-24 04:00:00|7980|7950|8058|8052|8093|8091|7940|7932|1571886
1403668800000|2014-06-25 04:00:00|8025|8003|8114|8108|8118|8117|8008|8003|969621
1403755200000|2014-06-26 04:00:00|8125|8111|8100|8095|8125|8113|8022|8018|1113097
1403841600000|2014-06-27 04:00:00|8067|8055|8132|8126|8137|8132|8060|8055|1186114
1404100800000|2014-06-30 04:00:00|8129|8098|8057|8054|8129|8109|8042|8041|1242047
1404187200000|2014-07-01 04:00:00|8079|8024|8129|8127|8157|8155|8048|8024|1150739
1404273600000|2014-07-02 04:00:00|8131|8092|8131|8126|8149|8146|8086|8085|773418
1404360000000|2014-07-03 04:00:00|8147|8122|8225|8220|8246|8245|8134|8100|882801
1404705600000|2014-07-07 04:00:00|8210|8116|8125|8119|8211|8180|8081|8080|1134147
1404792000000|2014-07-08 04:00:00|8121|8078|8116|8113|8140|8139|8089|8078|1295417
1404878400000|2014-07-09 04:00:00|8156|8133|8108|8104|8168|8163|8074|8073|754613
1404964800000|2014-07-10 04:00:00|8015|8008|8046|8041|8078|8076|8015|8002|882457
1405051200000|2014-07-11 04:00:00|8065|8050|8045|8044|8078|8077|8018|8014|829498
1405310400000|2014-07-14 04:00:00|8109|8087|8136|8131|8156|8154|8049|8043|799349
1405396800000|2014-07-15 04:00:00|8150|8125|8119|8113|8173|8172|8097|8092|814144
1405483200000|2014-07-16 04:00:00|8125|8068|8155|8152|8191|8190|8124|8068|778237
1405569600000|2014-07-17 04:00:00|8114|8092|8082|8078|8163|8162|8075|8073|985480
1405656000000|2014-07-18 04:00:00|8126|8070|8196|8191|8196|8194|8081|8070|780703
1405915200000|2014-07-21 04:00:00|8180|8152|8149|8147|8194|8187|8084|8083|958321
1406001600000|2014-07-22 04:00:00|8190|8167|8214|8212|8295|8294|8188|8167|865273
1406088000000|2014-07-23 04:00:00|8213|8196|8205|8200|8225|8224|8171|8167|682476
1406174400000|2014-07-24 04:00:00|8220|8201|8259|8258|8310|8307|8210|8199|956403
1406260800000|2014-07-25 04:00:00|8248|8235|8266|8261|8286|8283|8226|8224|424441
1406520000000|2014-07-28 04:00:00|8280|8251|8285|8283|8309|8307|8218|8215|387393
1406606400000|2014-07-29 04:00:00|8325|8272|8270|8268|8349|8348|8253|8251|874259
1406692800000|2014-07-30 04:00:00|8340|8284|8330|8329|8355|8354|8251|8247|791685
1406779200000|2014-07-31 04:00:00|8306|8270|8199|8195|8322|8315|8191|8188|1407505
1406865600000|2014-08-01 04:00:00|8206|8118|8058|8055|8218|8212|8050|8049|1042673
1407124800000|2014-08-04 04:00:00|8093|8004|8102|8100|8116|8115|8027|8004|728801
1407211200000|2014-08-05 04:00:00|8094|8053|8046|8045|8132|8129|8024|8019|641170
1407297600000|2014-08-06 04:00:00|8060|8005|8096|8093|8116|8114|8020|8005|741441
1407384000000|2014-08-07 04:00:00|8169|8111|8087|8080|8177|8175|8058|8056|641903
1407470400000|2014-08-08 04:00:00|8130|8093|8137|8136|8148|8147|8054|8051|550521
1407729600000|2014-08-11 04:00:00|8198|8100|8184|8178|8228|8227|8136|8100|411344
1407816000000|2014-08-12 04:00:00|8223|8184|8204|8201|8223|8211|8134|8132|1016712
1407902400000|2014-08-13 04:00:00|8266|8193|8338|8337|8365|8364|8237|8193|1082563
1407988800000|2014-08-14 04:00:00|8360|8312|8384|8379|8388|8386|8320|8312|950571
1408075200000|2014-08-15 04:00:00|8425|8395|8374|8368|8489|8487|8312|8310|1793022
1408334400000|2014-08-18 04:00:00|8440|8422|8442|8439|8467|8466|8393|8389|1191310
1408420800000|2014-08-19 04:00:00|8434|8412|8541|8539|8558|8557|8434|8412|1403465
1408507200000|2014-08-20 04:00:00|8549|8495|8528|8524|8549|8549|8455|8453|1221153
1408593600000|2014-08-21 04:00:00|8544|8511|8580|8556|8590|8589|8475|8416|1380588
1408680000000|2014-08-22 04:00:00|8537|8455|8360|8354|8680|8675|8214|8211|4637879
1408939200000|2014-08-25 04:00:00|8366|8316|8293|8290|8367|8325|8162|8160|3028256
1409025600000|2014-08-26 04:00:00|8341|8284|8267|8262|8364|8362|8263|8262|1450360
1409112000000|2014-08-27 04:00:00|8302|8287|8268|8263|8302|8298|8219|8218|1515301
1409198400000|2014-08-28 04:00:00|8263|8221|8339|8336|8360|8359|8230|8221|1519171
1409284800000|2014-08-29 04:00:00|8411|8364|8321|8316|8411|8364|8261|8258|1048001
1409630400000|2014-09-02 04:00:00|8350|8318|8291|8288|8369|8367|8274|8273|1166027
1409716800000|2014-09-03 04:00:00|8317|8290|8213|8210|8317|8306|8201|8200|1238842
1409803200000|2014-09-04 04:00:00|8327|8194|8227|8226|8327|8263|8210|8194|937546
1409889600000|2014-09-05 04:00:00|8268|8151|8399|8396|8399|8398|8235|8151|1249362
1410148800000|2014-09-08 04:00:00|8398|8344|8419|8415|8459|8457|8371|8344|940065
1410235200000|2014-09-09 04:00:00|8460|8349|8347|8344|8460|8401|8331|8323|710912
1410321600000|2014-09-10 04:00:00|8411|8279|8458|8456|8470|8469|8369|8279|1341646
1410408000000|2014-09-11 04:00:00|8454|8404|8520|8515|8538|8536|8436|8404|1243537
1410494400000|2014-09-12 04:00:00|8523|8468|8403|8399|8523|8508|8385|8383|1868810
1410753600000|2014-09-15 04:00:00|8416|8399|8364|8361|8439|8410|8320|8315|1072156
1410840000000|2014-09-16 04:00:00|8378|8350|8379|8377|8387|8384|8346|8345|1218080
1410926400000|2014-09-17 04:00:00|8386|8348|8431|8429|8468|8467|8360|8323|1326416
1411012800000|2014-09-18 04:00:00|8580|8435|8566|8565|8580|8567|8444|8435|956502
1411099200000|2014-09-19 04:00:00|8616|8558|8675|8672|8688|8687|8587|8558|2681508
1411358400000|2014-09-22 04:00:00|8677|8593|8555|8549|8677|8643|8497|8496|1603872
1411444800000|2014-09-23 04:00:00|8575|8522|8543|8540|8623|8621|8542|8489|1100397
1411531200000|2014-09-24 04:00:00|8872|8537|8672|8669|8872|8730|8557|8536|1816087
1411617600000|2014-09-25 04:00:00|8669|8613|8489|8484|8669|8639|8482|8480|1837410
1411704000000|2014-09-26 04:00:00|8613|8462|8607|8602|8613|8613|8465|8462|2289432
1411963200000|2014-09-29 04:00:00|8617|8446|8779|8776|8796|8795|8535|8446|2130699
1412049600000|2014-09-30 04:00:00|8850|8733|8768|8765|8880|8878|8749|8733|2632486
1412136000000|2014-10-01 04:00:00|8740|8704|8575|8568|8774|8770|8552|8551|1729488
1412222400000|2014-10-02 04:00:00|8500|8484|8454|8451|8547|8542|8333|8331|2290535
1412308800000|2014-10-03 04:00:00|8500|8479|8527|8522|8547|8545|8482|8478|1626484
1412568000000|2014-10-06 04:00:00|8599|8539|8469|8466|8599|8582|8437|8436|947915
1412654400000|2014-10-07 04:00:00|8464.6|8244|8249|8244|8464.6|8417|8246|8244|1454020
1412740800000|2014-10-08 04:00:00|8236|8229|8380|8377|8390|8389|8163|8160|1399006
1412827200000|2014-10-09 04:00:00|8377|8291|8185|8180|8377|8357|8144|8142|1416427
1412913600000|2014-10-10 04:00:00|8188|7987|8021|8016|8323|8320|8020|7987|1475491
1413172800000|2014-10-13 04:00:00|8040|7878|7971|7967|8040|8038|7878|7878|2625211
1413259200000|2014-10-14 04:00:00|8040|8028|7943|7938|8063|8061|7922|7918|1481016
1413345600000|2014-10-15 04:00:00|7876|7836|7952|7947|8000|7998|7796|7787|1768519
1413432000000|2014-10-16 04:00:00|7822|7775|7867|7864|7933|7931|7810|7775|1044520
1413518400000|2014-10-17 04:00:00|7999|7957|8103|8099|8137|8134|7928|7921|2011705
1413777600000|2014-10-20 04:00:00|8082|8021|8104|8103|8127|8122|8027|8015|979777
1413864000000|2014-10-21 04:00:00|8178|8095|8340|8335|8340|8337|8141|8095|1340308
1413950400000|2014-10-22 04:00:00|8369|8333|8198|8196|8369|8345|8195|8194|989073
1414036800000|2014-10-23 04:00:00|8298|8168|8353|8351|8389|8387|8262|8168|1015148
1414123200000|2014-10-24 04:00:00|8500|8300|8497|8494|8504|8503|8367|8300|915713
1414382400000|2014-10-27 04:00:00|8511|8476|8503|8500|8564|8562|8482|8462|1133174
1414468800000|2014-10-28 04:00:00|8585|8541|8633|8630|8647|8644|8544|8536|1445747
1414555200000|2014-10-29 04:00:00|8624|8601|8588|8587|8646|8644|8545|8543|815191
1414641600000|2014-10-30 04:00:00|8707|8558|8684|8679|8707|8706|8578|8558|765838
1414728000000|2014-10-31 04:00:00|8885|8789|8801|8799|8885|8855|8765|8764|972970
1414990800000|2014-11-03 05:00:00|8828|8787|8834|8832|8881|8878|8795|8786|675139
1415077200000|2014-11-04 05:00:00|8824|8786|8845|8842|8897|8894|8816|8786|736639
1415163600000|2014-11-05 05:00:00|8885|8831|8874|8871|8916|8915|8824|8820|901407
1415250000000|2014-11-06 05:00:00|8928|8856|8914|8911|8928|8919|8849|8845|806280
1415336400000|2014-11-07 05:00:00|8957|8857|8883|8880|8957|8936|8866|8857|618720
1415595600000|2014-11-10 05:00:00|8886|8694|8989|8987|9000|8999|8872|8694|910288
1415682000000|2014-11-11 05:00:00|9000|8936|9073|9070|9092|9090|8999|8936|1185316
1415768400000|2014-11-12 05:00:00|9070|8947|8965|8960|9070|9037|8948|8947|1099726
1415854800000|2014-11-13 05:00:00|9000|8949|9046|9043|9046|9043|8957|8949|812616
1415941200000|2014-11-14 05:00:00|9042|8972|9070|9069|9070.75|9070|8977|8972|723111
1416200400000|2014-11-17 05:00:00|9083|9043|9095|9090|9140|9138|9050|9043|1496483
1416286800000|2014-11-18 05:00:00|9105|9093|9136|9133|9177|9173|9097|9093|1354174
1416373200000|2014-11-19 05:00:00|9164|8882|9142|9139|9164|9151|9064|8882|1021383
1416459600000|2014-11-20 05:00:00|9099|9060|9149|9070|9149|9102|9042|9041|1459989
1416546000000|2014-11-21 05:00:00|9542|9315|9178|9172|9542|9501|9175|9171|3357031
1416805200000|2014-11-24 05:00:00|9300|9196|9269|9266|9300|9298|9179|9178|1481307
1416891600000|2014-11-25 05:00:00|9323|9203|9268|9266|9323|9320|9242|9203|824887
1416978000000|2014-11-26 05:00:00|9226|9200|9226|9222|9293|9292|9209|9198|1172073
1417150800000|2014-11-28 05:00:00|9285|9255|9390|9385|9436|9434|9275|9245|771717
1417410000000|2014-12-01 05:00:00|9332|9323|9414|9410|9491|9489|9332|9323|1459340
1417496400000|2014-12-02 05:00:00|9417|9384|9338|9331|9429|9417|9322|9321|1780252
1417582800000|2014-12-03 05:00:00|9368|9302|9372|9370|9401|9401|9305|9302|909622
1417669200000|2014-12-04 05:00:00|9345|9314|9386|9384|9392|9389|9298|9297|746347
1417755600000|2014-12-05 05:00:00|9413|9321|9369|9366|9413|9410|9323|9321|887123
1418014800000|2014-12-08 05:00:00|9355|9318|9336|9335|9400|9399|9271|9269|849762
1418101200000|2014-12-09 05:00:00|9209|9200|9273|9271|9301|9299|9155|9150|1104666
1418187600000|2014-12-10 05:00:00|9271|9144|9259|9254|9348|9346|9219|9144|1285644
1418274000000|2014-12-11 05:00:00|9367|9307|9339|9336|9407|9404|9274|9256|1876850
1418360400000|2014-12-12 05:00:00|9271|9000|9218|9217|9335|9334|9207|9000|1477445
1418619600000|2014-12-15 05:00:00|9312|9222|9270|9263|9331|9330|9162|9154|1964813
1418706000000|2014-12-16 05:00:00|9269|9010|9220|9209|9388|9387|9197|9010|1993223
1418792400000|2014-12-17 05:00:00|9271|9201|9291|9284|9320|9319|9139|9138|1982877
1418878800000|2014-12-18 05:00:00|9299|9191|9448|9447|9448|9447|9216|9191|2637011
1418965200000|2014-12-19 05:00:00|9584|9415|9396|9390|9584|9583|9391|9388|2396516
1419224400000|2014-12-22 05:00:00|9524|9408|9470|9467|9524|9514|9409|9408|1017282
1419310800000|2014-12-23 05:00:00|9517|9509|9518|9516|9537|9536|9469|9465|805239
1419397200000|2014-12-24 05:00:00|9542.6|9532|9462|9458|9542.6|9538|9458|9458|294644
1419570000000|2014-12-26 05:00:00|9480|9438|9420|9417|9496|9494|9413|9411|548510
1419829200000|2014-12-29 05:00:00|9432|9390|9379|9374|9447|9444|9374|9352|552954
1419915600000|2014-12-30 05:00:00|9359|9310|9311|9308|9406|9404|9266|9263|756694
1420002000000|2014-12-31 05:00:00|9542|9316|9224|9218|9542|9389|9219|9216|866526
1420174800000|2015-01-02 05:00:00|9265|9254|9122|9120|9316|9301|9040|9035|1582922
1420434000000|2015-01-05 05:00:00|9133.5|9012|9089|9084|9133.5|9133|8976|8974|2216689
1420520400000|2015-01-06 05:00:00|9100|9060|8812|8806|9103|9100|8763|8756|1939026
1420606800000|2015-01-07 05:00:00|8797|8700|8870|8865|8904|8902|8789|8700|1415281
1420693200000|2015-01-08 05:00:00|8954|8913|8991|8985|9064|9062|8914|8910|1717025
1420779600000|2015-01-09 05:00:00|9050|8999|8800|8796|9050|9026|8786|8784|1917852
1421038800000|2015-01-12 05:00:00|8809|8783|8674|8671|8818|8783|8651|8648|1547128
1421125200000|2015-01-13 05:00:00|8765|8718|8633|8630|8894|8889|8563|8561|1351636
1421211600000|2015-01-14 05:00:00|8559|8520|8622|8615|8623|8621|8509|8506|1349196
1421298000000|2015-01-15 05:00:00|8638|8489|8513|8507|8664|8657|8492|8489|772152
1421384400000|2015-01-16 05:00:00|8533|8494|8646|8636|8646|8642|8484|8475|1215112
1421730000000|2015-01-20 05:00:00|8718|8680|8744|8740|8798|8797|8617|8612|1618075
1421816400000|2015-01-21 05:00:00|8702|8555|8645|8642|8795|8786|8633|8555|1477459
1421902800000|2015-01-22 05:00:00|8687|8640|8882|8880|8928|8923|8633|8627|2699315
1421989200000|2015-01-23 05:00:00|8946|8879|8948|8941|9012|9008|8905|8879|1864407
1422248400000|2015-01-26 05:00:00|8962|8955|8938|8934|8962|8962|8865|8864.5|1858894
1422334800000|2015-01-27 05:00:00|8950|8750|8851|8842|8950|8950|8750|8750|1262653
1422421200000|2015-01-28 05:00:00|8932|8892|8755|8748|8955|8951|8751|8745|1237618
1422507600000|2015-01-29 05:00:00|8729|8602|8847|8843|8882|8879|8709|8602|1339683
1422594000000|2015-01-30 05:00:00|8793|8568|8691|8681|8880|8850|8674|8568|1586421
1422853200000|2015-02-02 05:00:00|8900|8756|8832|8825|8900|8838|8579|8574|1349634
1422939600000|2015-02-03 05:00:00|8900|8819|9051|9046|9052|9051|8877|8819|1706985
1423026000000|2015-02-04 05:00:00|9000|8990|9053|9051|9116|9113|8980|8977|1265461
1423112400000|2015-02-05 05:00:00|9098|9041|9175|9168|9182|9180|9026|9020|907291
1423198800000|2015-02-06 05:00:00|9072|9067|8784|8780|9123|9115|8737|8734|3553506
1423458000000|2015-02-09 05:00:00|8777|8714|8787|8780|8900|8890|8698|8696|1818722
1423544400000|2015-02-10 05:00:00|8850|8791|8915|8909|8927|8926|8814|8791|1637120
1423630800000|2015-02-11 05:00:00|8982|8843|8884|8878|8982|8977|8858|8843|1513832
1423717200000|2015-02-12 05:00:00|8954|8897|8943|8936|8970|8968|8868|8866|1759792
1423803600000|2015-02-13 05:00:00|8979|8937|9024|9022|9028|9027|8953|8934|2167399
1424149200000|2015-02-17 05:00:00|9011|9000|9013|9007|9031|9025|8964|8951|2657589
1424235600000|2015-02-18 05:00:00|9000|8972|8980|8973|9029|9018|8907|8906|2202895
1424322000000|2015-02-19 05:00:00|9000|8971|9117|9096|9125|9124|8935|8925|2430090
1424408400000|2015-02-20 05:00:00|9499|9491|9676|9671|9689|9688|9432|9406|4277617
1424667600000|2015-02-23 05:00:00|9672|9615|9636|9633|9672|9670|9594|9593|1604201
1424754000000|2015-02-24 05:00:00|9617|9601|9738|9735|9744|9743|9598|9593|1227010
1424840400000|2015-02-25 05:00:00|9736|9685|9764|9761|9809|9808|9703|9685|1248080
1424926800000|2015-02-26 05:00:00|9763|9707|9772|9767|9809|9807|9736|9707|890017
1425013200000|2015-02-27 05:00:00|9894|9707|9767|9760|9894|9790|9719|9705|971416
1425272400000|2015-03-02 05:00:00|9785|9752|9868|9865|9870|9868|9729|9716|805696
1425358800000|2015-03-03 05:00:00|9865|9761|9800|9798|9865|9833|9760|9756|1132451
1425445200000|2015-03-04 05:00:00|9771|9727|9749|9743|9808|9807|9696|9685|946241
1425531600000|2015-03-05 05:00:00|9762|9726|9812|9806|9819|9818|9687|9681|994138
1425618000000|2015-03-06 05:00:00|9765|9745|9746|9741|9827|9824|9724|9712|1438190
1425873600000|2015-03-09 04:00:00|9785|9750|9765|9762|9795|9788|9696|9691|1047545
1425960000000|2015-03-10 04:00:00|9667|9538|9545|9539|9694.5|9694|9542|9538|1147265
1426046400000|2015-03-11 04:00:00|9561|9535|9521|9518|9622|9607|9502|9500|918935
1426132800000|2015-03-12 04:00:00|9577|9513|9668|9666|9674|9673|9540|9513|659132
1426219200000|2015-03-13 04:00:00|9947|9631|9777|9774|9947|9797|9639|9623|1542758
1426478400000|2015-03-16 04:00:00|9850|9811|9939|9936|9975|9974|9804|9780|1199431
1426564800000|2015-03-17 04:00:00|9938|9852|9899|9898|9940|9937|9854|9841|1255361
1426651200000|2015-03-18 04:00:00|10145|9839|9994|9989|10145|10062|9851|9834|1225695
1426737600000|2015-03-19 04:00:00|10147|9977|9979|9978|10147|10038|9979|9976|1064130
1426824000000|2015-03-20 04:00:00|10094|10047|10047|10041|10094|10087|10019|10015|2413906
1427083200000|2015-03-23 04:00:00|10085|10033|10020|10012|10085|10070|10015|10012|931930
1427169600000|2015-03-24 04:00:00|10044|9969|9973|9969|10072|10071|9970|9969|1321087
1427256000000|2015-03-25 04:00:00|9964|9947|9735|9731|9978|9948|9731|9730|1238251
1427342400000|2015-03-26 04:00:00|9675|9633|9698|9693|9764|9760|9643|9632|648500
1427428800000|2015-03-27 04:00:00|9670|9665|9709|9703|9731|9729|9606|9597|852747
1427688000000|2015-03-30 04:00:00|9784|9780|9825|9820|9875|9872|9783|9780|759654
1427774400000|2015-03-31 04:00:00|9734|9696|9703|9696|9863|9861|9698|9696|1667725
1427860800000|2015-04-01 04:00:00|9683|9626|9769|9764|9770|9768|9626|9621|1119721
1427947200000|2015-04-02 04:00:00|9821|9769|9852|9848|9871|9869|9735|9725|934897
1428292800000|2015-04-06 04:00:00|9739|9704|9786|9783|9879|9878|9708|9683|1154006
1428379200000|2015-04-07 04:00:00|9823|9690|9736|9734|9865|9861|9732|9690|1051570
1428465600000|2015-04-08 04:00:00|9735|9620|9793|9790|9838|9831|9729|9620|1066918
1428552000000|2015-04-09 04:00:00|9801|9758|9794|9786|9840|9839|9731|9727|674548
1428638400000|2015-04-10 04:00:00|9788|9746|9894|9889|9913|9911|9781|9746|1445029
1428897600000|2015-04-13 04:00:00|9844|9816|9798|9791|9921|9914|9789|9787|1064372
1428984000000|2015-04-14 04:00:00|9777|9683|9794|9787|9818|9812|9710|9683|1689571
1429070400000|2015-04-15 04:00:00|9850|9817|9797|9794|9881|9866|9784|9777|837875
1429156800000|2015-04-16 04:00:00|9734|9704|9741|9737|9749|9748|9698|9691|1300447
1429243200000|2015-04-17 04:00:00|9650|9615|9561|9556|9673|9671|9533|9531|1286531
1429502400000|2015-04-20 04:00:00|9647|9605.2|9667|9662|9716|9709|9640|9605.2|1047786
1429588800000|2015-04-21 04:00:00|9750|9670|9728|9723|9808|9801|9708|9670|931062
1429675200000|2015-04-22 04:00:00|9862|9804|10018|10015|10025|10024|9862|9804|2506456
1429761600000|2015-04-23 04:00:00|9983|9950|10147|10142|10195|10194|9973|9950|1297387
1429848000000|2015-04-24 04:00:00|10191|10048|10125|10121|10191|10176|10048|10048|817133
1430107200000|2015-04-27 04:00:00|10154|10100|10161|10160|10194|10191|10112|10100|799263
1430193600000|2015-04-28 04:00:00|10113|9862|10170|10164|10218|10217|10103|9862|700642
1430280000000|2015-04-29 04:00:00|10094|10053|10125|10117|10209|10208|10085|10053|873422
1430366400000|2015-04-30 04:00:00|10072|10030|10033|10027|10180|10172|9982|9977|1011714
1430452800000|2015-05-01 04:00:00|10086|10033|10060|10054|10086|10084|10006|10005|822315
1430712000000|2015-05-04 04:00:00|10075|10033|10132|10128|10169|10167|10042|10033|724447
1430798400000|2015-05-05 04:00:00|10081|9987|10007|9999|10144|10135|9988|9987|794174
1430884800000|2015-05-06 04:00:00|10032|9902|9957|9953|10043|10043|9902|9902|754121
1430971200000|2015-05-07 04:00:00|10000|9945|10012|10005|10043|10040|9950|9927|670911
1431057600000|2015-05-08 04:00:00|10133|10068|10276|10272|10313|10310|10118|10068|1250888
1431316800000|2015-05-11 04:00:00|10290|10222|10233|10232|10295|10293|10228|10215|495069
1431403200000|2015-05-12 04:00:00|10194|10161|10228|10224|10275|10271|10107|10085|588212
1431489600000|2015-05-13 04:00:00|10189|10126|10227|10223|10281|10266|10178|10126|461629
1431576000000|2015-05-14 04:00:00|10299|10222|10383|10380|10386|10385|10293|10222|946888
1431662400000|2015-05-15 04:00:00|10425|10390|10232|10228|10425|10402|10218|10216|1069390
1431921600000|2015-05-18 04:00:00|10238|10177|10231|10229|10256|10255|10159|10154|924333
1432008000000|2015-05-19 04:00:00|10300|10255|10329|10326|10381|10380|10270|10255|1207700
1432094400000|2015-05-20 04:00:00|10356|10309|10340|10334|10391|10388|10278|10274|924382
1432180800000|2015-05-21 04:00:00|10395|10344|10414|10411|10499|10474|10326|10321|1753230
1432267200000|2015-05-22 04:00:00|10550|10482|10679|10675|10921|10918|10550|10482|3341101
1432612800000|2015-05-26 04:00:00|10600|10563|10468|10465|10635|10622|10399|10395|1907316
1432699200000|2015-05-27 04:00:00|10488|10300|10521|10518|10551|10543|10444|10300|1005351
1432785600000|2015-05-28 04:00:00|10490|10449|10511|10508|10523|10522|10460|10449|848215
1432872000000|2015-05-29 04:00:00|10502|10154|10415|10409|10502|10476|10354|10154|1773924
1433131200000|2015-06-01 04:00:00|10500|10479|10643|10638|10698|10694|10413|10409|1544105
1433217600000|2015-06-02 04:00:00|10595|10551|10625|10617|10687|10686|10533|10525|929284
1433304000000|2015-06-03 04:00:00|10632|10574|10684|10678|10684|10682|10594|10574|770591
1433304000000|2015-06-03 04:00:00|10632|10574|10684|10678|10684|10682|10594|10574|770591
1433390400000|2015-06-04 04:00:00|10688|10628|10549|10546|10688|10685|10506|10505|837612
1433476800000|2015-06-05 04:00:00|10617|10467|10563|10559|10617|10615|10491|10467|1041817
1433736000000|2015-06-08 04:00:00|10536|10446.29|10451|10448|10580|10576|10448|10446.29|777049
1433822400000|2015-06-09 04:00:00|10486|10390|10470|10463|10492|10490|10395|10390|1107304
1433908800000|2015-06-10 04:00:00|10546|10500|10749|10746|10788|10787|10508|10500|1485142
1433995200000|2015-06-11 04:00:00|10795|10790|10591|10576|10800|10793|10578|10576|2142667
1434081600000|2015-06-12 04:00:00|10516|10505|10476|10473|10561|10544|10448|10447|1076117
1434340800000|2015-06-15 04:00:00|10407|10262|10308|10305|10407|10373|10263|10262|1469970
1434427200000|2015-06-16 04:00:00|10314|10117|10374|10371|10400|10399|10281|10117|1086867
1434513600000|2015-06-17 04:00:00|10388|10374|10386|10382|10436|10432|10323|10307|709239
1434600000000|2015-06-18 04:00:00|10445|10380|10442|10435|10454|10449|10372|10362|1241350
1434686400000|2015-06-19 04:00:00|10559|10414|10431|10426|10559|10475|10377|10361|1194190
1434945600000|2015-06-22 04:00:00|10504|10308|10550|10549|10558|10557|10480|10308|1045936
1435032000000|2015-06-23 04:00:00|10568|10442|10479|10474|10568|10556|10428|10423|1039114
1435118400000|2015-06-24 04:00:00|10477|10429|10309|10301|10477|10476|10299|10297|1225289
1435204800000|2015-06-25 04:00:00|10349|10292|10360|10353|10418|10417|10301|10292|1249932
1435291200000|2015-06-26 04:00:00|10395|10234|10326|10312|10398|10398|10235|10234|1659366
1435550400000|2015-06-29 04:00:00|10219|10200|10107|10102|10271|10258|10085|10083|1225527
1435636800000|2015-06-30 04:00:00|10190|10147|10078|10070|10190|10167|10076|10070|1383617
1435723200000|2015-07-01 04:00:00|10191|10077|10164|10161|10239|10237|10131|10077|1044471
1435809600000|2015-07-02 04:00:00|10227|10151|10142|10139|10227|10182|10064|10062|631569
1436155200000|2015-07-06 04:00:00|10060|10012|10197|10191|10197|10195|10029|10012|1669117
1436241600000|2015-07-07 04:00:00|10192|10108|10361|10355|10375|10370|10137|10108|2225475
1436328000000|2015-07-08 04:00:00|10414|10200|10351|10343|10414|10411|10262|10200|2618681
1436414400000|2015-07-09 04:00:00|10450|10427|10359|10358|10513|10508|10356|10353|1045721
1436500800000|2015-07-10 04:00:00|10483|10418|10438|10435|10495|10487|10364|10360|660992
1436760000000|2015-07-13 04:00:00|10537|10500|10546|10543|10610|10605|10530|10500|1155657
1436846400000|2015-07-14 04:00:00|10575|10506|10584|10583|10611|10609|10528|10506|531464
1436932800000|2015-07-15 04:00:00|10623|10540|10634|10628|10665|10664|10571|10540|707908
1437019200000|2015-07-16 04:00:00|10733|10721|10811|10804|10811|10810|10691|10679|804177
1437105600000|2015-07-17 04:00:00|10825|10810|10678|10672|10825|10810|10657|10655|1099427
1437364800000|2015-07-20 04:00:00|10699|10659|10666|10661|10719|10714|10649|10642|858604
1437451200000|2015-07-21 04:00:00|10715|10606|10617|10615|10715|10712|10608|10606|809754
1437537600000|2015-07-22 04:00:00|10908|10620|10676|10672|10908|10711|10620|10615|657754
1437624000000|2015-07-23 04:00:00|10686|10641|10729|10725|10790|10787|10660|10641|611863
1437710400000|2015-07-24 04:00:00|10757|10730|10674|10667|10784|10770|10650|10646|553491
1437969600000|2015-07-27 04:00:00|10637|10611|10503|10499|10656|10639|10483|10478|929528
1438056000000|2015-07-28 04:00:00|10557|10500|10568|10561|10571|10569|10372|10366|1092388
1438142400000|2015-07-29 04:00:00|10562|10442|10556|10551|10574|10570|10443|10442|855368
1438228800000|2015-07-30 04:00:00|10495|10201|10576|10569|10607|10602|10411|10201|487455
1438315200000|2015-07-31 04:00:00|10643|10612|10577|10576|10649|10648|10544|10533|747045
1438574400000|2015-08-03 04:00:00|10570|10528|10505|10501|10580|10571|10432|10429|807325
1438660800000|2015-08-04 04:00:00|10525|10400|10564|10556|10584|10581|10510|10400|610667
1438747200000|2015-08-05 04:00:00|10619|10601|10684|10676|10777|10765|10619|10601|572709
1438833600000|2015-08-06 04:00:00|10696|10661|10420|10415|10747|10709|10409|10405|988060
1438920000000|2015-08-07 04:00:00|10631|10204|10549|10543|10631|10543|10348|10204|1419288
1439179200000|2015-08-10 04:00:00|10310|10204|10488|10488|10502|10498|10277|10204|1193361
1439265600000|2015-08-11 04:00:00|10466|10354|10463|10456|10466|10463|10317|10308|1078545
1439352000000|2015-08-12 04:00:00|10411|10311|10477|10472|10508|10507|10335|10311|780346
1439438400000|2015-08-13 04:00:00|10507|10376|10490|10487|10534|10533|10398|10376|631317
1439524800000|2015-08-14 04:00:00|10485|10451|10566|10561|10621|10618|10449|10434|626533
1439784000000|2015-08-17 04:00:00|10540|10514|10560|10556|10578|10576|10450|10443|682101
1439870400000|2015-08-18 04:00:00|10641|10611|10575|10570|10690|10654|10554|10547|679881
1439956800000|2015-08-19 04:00:00|10664|10649|10628|10622|10707|10704|10487|10478|1582407
1440043200000|2015-08-20 04:00:00|10626|10500|10296|10287|10626|10536|10274|10271|1177695
1440129600000|2015-08-21 04:00:00|9138|9102|8932|8928|9305|9293|8524|8511|8018706
1440388800000|2015-08-24 04:00:00|8348|8231|8425|8396|8750|8748|8130|8082|6071180
1440475200000|2015-08-25 04:00:00|8685|8672|8001|7973|8685|8682|7967|7962|4092346
1440561600000|2015-08-26 04:00:00|8276|8270|8338|8323|8410|8407|8101|8079|4999658
1440648000000|2015-08-27 04:00:00|8789|8381|8665|8638|8789|8660|8382|8358|3822979
1440734400000|2015-08-28 04:00:00|8503|8473|8626|8619|8762|8759|8503|8473|3107942
1440993600000|2015-08-31 04:00:00|8545|8323|8577|8570|8594|8592|8450|8323|3001866
1441080000000|2015-09-01 04:00:00|8335|8297|8414|8403|8521|8515|8335|8297|3485903
1441166400000|2015-09-02 04:00:00|8596|8562|8589|8582|8596|8586|8407|8405.5|2390843
1441252800000|2015-09-03 04:00:00|8697|8548.5|8610|8600|8697|8696|8569|8548.5|2897282
1441339200000|2015-09-04 04:00:00|8463|8357|8528|8520|8585|8579|8447|8357|2920250
1441684800000|2015-09-08 04:00:00|8778|8331|8775|8774|8780|8779|8621|8331|2118139
1441771200000|2015-09-09 04:00:00|8833|8631|8668|8661|8833|8830|8634|8631|2691474
1441857600000|2015-09-10 04:00:00|8713|8700|8834|8828|8889|8886|8651|8634|3420792
1441944000000|2015-09-11 04:00:00|8860|8610|8940|8931|8941|8940|8727|8610|2396025
1442203200000|2015-09-14 04:00:00|8952.5|8827|8886|8882|8952.5|8931|8831|8827|1341931
1442289600000|2015-09-15 04:00:00|8956|8768|8900|8897|8979|8974|8842|8701|1458140
1442376000000|2015-09-16 04:00:00|8924|8800|8950|8944|8961|8960|8836|8800|1330412
1442462400000|2015-09-17 04:00:00|8690|8637|8582|8576|8738|8730|8531|8528|6340445
1442548800000|2015-09-18 04:00:00|8478|8426|8551|8545|8621|8620|8441|8426|4989697
1442808000000|2015-09-21 04:00:00|8556|8555|8689|8679|8733|8729|8519|8515|2916712
1442894400000|2015-09-22 04:00:00|8681|8539|8687|8682|8725|8723|8558|8539|2694161
1442980800000|2015-09-23 04:00:00|8700|8510|8762|8756|8838|8836|8635|8510|1933328
1443067200000|2015-09-24 04:00:00|8799|8668|8787|8784|8844|8841|8669|8663|2452816
1443153600000|2015-09-25 04:00:00|8949|8733|8788|8784|8956|8952|8746|8733|2108565
1443412800000|2015-09-28 04:00:00|8793|8728|8623|8621|8793|8790|8622|8620|1939047
1443499200000|2015-09-29 04:00:00|8718|8587.01|8684|8683|8718|8717|8599|8587.01|1440542
1443585600000|2015-09-30 04:00:00|8883|8711|8876|8867|8883|8881|8713|8711|2059174
1443672000000|2015-10-01 04:00:00|8952|8862|8891|8885|8973|8970|8787|8783|2132724
1443758400000|2015-10-02 04:00:00|8724|8400|8955|8949|8956|8952|8649|8400|1537236
1444017600000|2015-10-05 04:00:00|9000|8946|9133|9130|9150|9149|8970|8946|1193425
1444104000000|2015-10-06 04:00:00|9131|9097|9084|9079|9221|9207|9056|9055|1409396
1444190400000|2015-10-07 04:00:00|9220|9002|9099|9094|9220|9123|8933|8927|1386443
1444276800000|2015-10-08 04:00:00|9071|9053|9230|9225|9242|9241|9052|9040|1166996
1444363200000|2015-10-09 04:00:00|9233|9229|9270|9267|9326|9323|9233|9229|1170696
1444622400000|2015-10-12 04:00:00|9279|9139|9322|9318|9348|9345|9238|9139|1325370
1444708800000|2015-10-13 04:00:00|9350|9232|9138|9133|9350|9318|9127|9125|1497913
1444795200000|2015-10-14 04:00:00|9165|9130|9048|9041|9216|9211|9042|9041|1668884
1444881600000|2015-10-15 04:00:00|9110|9077|9246|9240|9249|9248|9084|9077|1883876
1444968000000|2015-10-16 04:00:00|9264|9001|9368|9361|9379|9378|9261|9001|1549552
1445227200000|2015-10-19 04:00:00|9398|9249|9412|9406|9440|9439|9317|9249|914339
1445313600000|2015-10-20 04:00:00|9474|9389|9434|9427|9474|9473|9393|9389|828639
1445400000000|2015-10-21 04:00:00|9499|9489|9394|9387|9499|9489|9335|9329|1307348
1445486400000|2015-10-22 04:00:00|9490|9445|9688|9685|9730|9727|9442|9408|1249738
1445572800000|2015-10-23 04:00:00|9800|9612.27|9794|9793|9800|9799|9626|9612.27|1007338
1445832000000|2015-10-26 04:00:00|9869|9707|9782|9771|9900|9898|9772|9707|1227873
1445918400000|2015-10-27 04:00:00|9774|9715|9805|9803|9823|9817|9715|9715|941514
1446004800000|2015-10-28 04:00:00|9850|9725|9805|9799|9850|9837|9728|9725|1494337
1446091200000|2015-10-29 04:00:00|9799|9701|9776|9773|9834|9824|9764|9701|1140587
1446177600000|2015-10-30 04:00:00|9800|9780|9743|9736|9820|9808|9738|9733|1004086
1446440400000|2015-11-02 05:00:00|9820|9737|9753|9750|9820|9816|9737|9737|1326859
1446526800000|2015-11-03 05:00:00|9779|9700|9773|9769|9798|9795|9705|9700|1154975
1446613200000|2015-11-04 05:00:00|9790|9501|9891|9884|9917|9914|9788|9501|1165091
1446699600000|2015-11-05 05:00:00|9950|9915|9781|9774|9950|9942|9744|9739|1171085
1446786000000|2015-11-06 05:00:00|9786|9775|9828|9821|9859|9832|9716|9708|832895
1447045200000|2015-11-09 05:00:00|9828|9714|9752|9748|9828|9806|9676|9672|905933
1447131600000|2015-11-10 05:00:00|9800|9511|9894|9888|9898|9895|9721|9511|769057
1447218000000|2015-11-11 05:00:00|9964|9903|9941|9938|10065|10060|9880|9877|1113701
1447304400000|2015-11-12 05:00:00|10000|9838|9806|9802|10000|9949|9800|9798|641005
1447390800000|2015-11-13 05:00:00|9834|9801|9657|9651|9874|9857|9629|9626|1200527
1447650000000|2015-11-16 05:00:00|9725|9640|9697|9689|9763|9747|9601|9597|1274494
1447736400000|2015-11-17 05:00:00|9658|9600|9647|9642|9747|9744|9609|9600|1552875
1447822800000|2015-11-18 05:00:00|9689|9562|9662|9657|9689|9688|9566|9562|3343484
1447909200000|2015-11-19 05:00:00|9758|9637|9755|9723|9772|9764|9580|9577|3496973
1447995600000|2015-11-20 05:00:00|10649|10627|10321|10316|10800|10799|10125|10117|5772226
1448254800000|2015-11-23 05:00:00|10320|10292|10105|10096|10384|10335|10092|10091|2444079
1448341200000|2015-11-24 05:00:00|10088|9999|9980|9975|10088|10019|9783|9771|2870882
1448427600000|2015-11-25 05:00:00|10000|9942|9987|9982|10088|10086|9961|9942|1601933
1448600400000|2015-11-27 05:00:00|10018|9985|10023|10018|10080|10069|9965|9963|941671
1448859600000|2015-11-30 05:00:00|10080|10035|10030|10022|10080|10076|9909|9894|3062145
1448946000000|2015-12-01 05:00:00|10096|9901|10182|10171|10259|10246|10079|9901|1606224
1449032400000|2015-12-02 05:00:00|10200|10091|9951|9946|10200|10155|9926|9925|1385392
1449118800000|2015-12-03 05:00:00|9995|9954|9641|9636|9995|9980|9596|9593|2501835
1449205200000|2015-12-04 05:00:00|9818|9672|9863|9860|9888|9886|9677|9672|1908432
1449464400000|2015-12-07 05:00:00|9885|9871|9887|9882|9903|9900|9826|9815|1424681
1449550800000|2015-12-08 05:00:00|9854|9702|9833|9829|9900|9897|9772|9702|1038410
1449637200000|2015-12-09 05:00:00|9940|9734|9774|9769|9969|9967|9735|9734|1221218
1449723600000|2015-12-10 05:00:00|9801|9766|9701|9698|9855|9846|9697|9691|1488576
1449810000000|2015-12-11 05:00:00|9694|9586|9614|9610|9694|9687|9586|9581|1868405
1450069200000|2015-12-14 05:00:00|9700|9638|9632|9628|9700|9676|9495|9489|1734766
1450155600000|2015-12-15 05:00:00|9758|9746|9800|9797|9943|9927|9722|9688|1289039
1450242000000|2015-12-16 05:00:00|9850|9800|9906|9901|9916|9913|9724|9692|930805
1450328400000|2015-12-17 05:00:00|9970|9787|9792|9787|9999|9995|9788|9787|1289577
1450414800000|2015-12-18 05:00:00|9787|9325|9541|9529|9787|9741|9487|9325|3295642
1450674000000|2015-12-21 05:00:00|9670|9602|9568|9567|9674|9665|9470|9466|1077572
1450760400000|2015-12-22 05:00:00|9697|9627|9726|9721|9727|9725|9556|9549|874030
1450846800000|2015-12-23 05:00:00|9800|9770|9802|9799|9821|9819|9738|9719|602089
1450933200000|2015-12-24 05:00:00|9810|9757|9759|9753|9815|9799|9736|9727|253898
1451278800000|2015-12-28 05:00:00|9825|9692|9823|9820|9825|9823|9694|9692|572500
1451365200000|2015-12-29 05:00:00|9895|9862|9935|9930|10000|9996|9879|9862|708340
1451451600000|2015-12-30 05:00:00|9954|9866|9830|9826|9954|9939|9824|9820|530558
1451538000000|2015-12-31 05:00:00|9963|9785|9654|9647|9963|9803|9651|9646|952783
1451883600000|2016-01-04 05:00:00|9489|9373|9444|9434|9489|9442|9316|9311|2319353
1451970000000|2016-01-05 05:00:00|9567|9487|9600|9594|9612|9610|9474|9458|1601615
1452056400000|2016-01-06 05:00:00|9444|9412|9634|9628|9648|9645|9432|9412|2072539
1452142800000|2016-01-07 05:00:00|9454|9314|9445|9441|9644|9635|9384|9314|2115242
1452229200000|2016-01-08 05:00:00|9747|9351|9321|9314|9747|9528|9303|9302|1700077
1452488400000|2016-01-11 05:00:00|9425|9382|9400|9397|9431|9424|9315|9310|1649148
1452574800000|2016-01-12 05:00:00|9470|9157|9486|9482|9522|9515|9401|9157|1097118
1452661200000|2016-01-13 05:00:00|9549|9501|9175|9168|9571|9554|9159|9157|1642544
1452747600000|2016-01-14 05:00:00|9299|9223|9433|9430|9549|9544|9114|9105|2135714
1452834000000|2016-01-15 05:00:00|9243|9142|9151|9146|9302|9280|9063|9057|2274992
1453179600000|2016-01-19 05:00:00|9486|9292|9092|9086|9486|9303|9008|9004|1813590
1453266000000|2016-01-20 05:00:00|9200|8695|9201|9195|9291|9288|8872|8695|2319748
1453352400000|2016-01-21 05:00:00|9350|9275|9197|9191|9369|9364|9132|9116|1115786
1453438800000|2016-01-22 05:00:00|9335|9100|9363|9356|9400|9396|9240|9100|821148
1453698000000|2016-01-25 05:00:00|9350|9300|9179|9173|9389|9362|9161|9157|1000078
1453784400000|2016-01-26 05:00:00|9350|9193|9266|9263|9350|9267|9124|9103|967113
1453870800000|2016-01-27 05:00:00|9316|9045|9077|9072|9326|9321|9047|9045|718815
1453957200000|2016-01-28 05:00:00|9192|9169|9205|9200|9223|9213|9076|9069|938953
1454043600000|2016-01-29 05:00:00|9277|9010|9557|9550|9563|9561|9249|9010|1800925
1454302800000|2016-02-01 05:00:00|9529|9364|9637|9630|9699|9696|9490|9364|1006399
1454389200000|2016-02-02 05:00:00|9700|9445|9416|9414|9700|9544|9399|9396|2076986
1454475600000|2016-02-03 05:00:00|9514|9505|9595|9588|9642|9634|9403|9400|1553851
1454562000000|2016-02-04 05:00:00|9693|9579|9681|9674|9693|9691|9487|9485|1284811
1454648400000|2016-02-05 05:00:00|9627|9589|9183|9176|9627|9615|9125|9123|2385621
1454907600000|2016-02-08 05:00:00|9100|9070|9093|9088|9126|9121|8894|8886|2335736
1454994000000|2016-02-09 05:00:00|9092|9003|9016|9011|9216|9206|8950|8945|1528226
1455080400000|2016-02-10 05:00:00|9199|9119|9030|9027|9244|9235|9001|8995|1584243
1455166800000|2016-02-11 05:00:00|8900|8821|9148|9139|9208|9205|8850|8821|1643945
1455253200000|2016-02-12 05:00:00|9470|9294|9458|9453|9470|9466|9158|9150|1885129
1455598800000|2016-02-16 05:00:00|9600|9524|9540|9533|9600|9546|9372|9366|1844434
1455685200000|2016-02-17 05:00:00|9582|9500|9837|9833|9871|9865|9541|9500|1440308
1455771600000|2016-02-18 05:00:00|9900|9758|9649|9644|9900|9814|9611|9608|1354726
1455858000000|2016-02-19 05:00:00|9665|9600|9722|9719|9762|9759|9537|9524|1559511
1456117200000|2016-02-22 05:00:00|9885|9772|9826|9817|9885|9871|9703|9699|1371710
1456203600000|2016-02-23 05:00:00|9805|9750|9740|9733|9825|9808|9626|9623|1523429
1456290000000|2016-02-24 05:00:00|9785|9500|9889|9883|9898|9897|9593|9500|1857076
1456376400000|2016-02-25 05:00:00|9949|9915|10099|10006|10110|10015|9796|9793|1897168
1456462800000|2016-02-26 05:00:00|10100|10091|9575|9568|10100|10091|9415|9408|3284061
1456722000000|2016-02-29 05:00:00|9574|9464|9667|9662|9733|9731|9500|9464|2083054
1456808400000|2016-03-01 05:00:00|9775|9759|9888|9884|9888|9886|9669|9657|1784980
1456894800000|2016-03-02 05:00:00|9886|9740|9866|9862|9965|9961|9810|9740|1292053
1456981200000|2016-03-03 05:00:00|9850|9800|9774|9770|9850|9836|9640|9639|1554442
1457067600000|2016-03-04 05:00:00|9811|9755|9920|9917|9926|9924|9704|9687|1538984
1457326800000|2016-03-07 05:00:00|9822|9775|9943|9937|9976|9974|9790|9718|1687265
1457413200000|2016-03-08 05:00:00|9913|9751|9931|9926|10025|10023|9841|9751|1682400
1457499600000|2016-03-09 05:00:00|9976|9933|9950|9947|10006|9998|9892|9887|1169480
1457586000000|2016-03-10 05:00:00|9973|9864|9804|9800|10030|10024|9685|9684|1258817
1457672400000|2016-03-11 05:00:00|9899|9802|9999|9995|10028|10025|9863|9800|1259068
1457928000000|2016-03-14 04:00:00|10000|9917|9944|9941|10018|10014|9924|9912|911671
1458014400000|2016-03-15 04:00:00|9971|9897|9936|9930|9971|9965|9883|9867|764271
1458100800000|2016-03-16 04:00:00|9942|9877|10035|10029|10054|10053|9877|9872|865750
1458187200000|2016-03-17 04:00:00|10034|9964|10084|10081|10123|10121|9961|9956|996551
1458273600000|2016-03-18 04:00:00|10135|10100|10202|10196|10230|10228|10009|10002|1764373
1458532800000|2016-03-21 04:00:00|10200|10116|10201|10197|10201|10200|10093|10089|686866
1458619200000|2016-03-22 04:00:00|10159|10110|10216|10212|10252|10251|10136|10110|827520
1458705600000|2016-03-23 04:00:00|10200|10167|10170|10167|10215|10203|10107|10102|1228435
1458792000000|2016-03-24 04:00:00|10189|10075|10191|10186|10212|10209|10088|10062|1118763
1459137600000|2016-03-28 04:00:00|10199|10172|10210|10205|10233|10230|10154|10150|806277
1459224000000|2016-03-29 04:00:00|10205|10135|10260|10257|10294|10290|10135|10116|715671
1459310400000|2016-03-30 04:00:00|10300|10261|10319|10316|10350|10340|10252|10248|736691
1459396800000|2016-03-31 04:00:00|10561|10208|10400|10392|10561|10451|10300|10208|1533591
1459483200000|2016-04-01 04:00:00|10411|10369|10470|10463|10475|10472|10353|10339|680969
1459742400000|2016-04-04 04:00:00|10500|10453|10501|10493|10530|10527|10472|10453|697371
1459828800000|2016-04-05 04:00:00|10495|10398|10391|10385|10495|10480|10378|10377|791477
1459915200000|2016-04-06 04:00:00|10460|10389|10516|10513|10534|10531|10365|10355|580412
1460001600000|2016-04-07 04:00:00|10523|10370|10318|10313|10523|10430|10266|10263|999777
1460088000000|2016-04-08 04:00:00|10400|10389|10341|10337|10424|10400|10294|10289|508948
1460347200000|2016-04-11 04:00:00|10406|10406|10268|10259|10406|10406|10231|10230|824362
1460433600000|2016-04-12 04:00:00|10317|10239|10273|10271|10317|10294|10190|10183|1226578
1460520000000|2016-04-13 04:00:00|10296|10283|10336|10329|10357|10353|10276|10270|1065613
1460606400000|2016-04-14 04:00:00|10400|10260|10294|10290|10407|10403|10282|10260|1030182
1460692800000|2016-04-15 04:00:00|10322|10241|10287|10284|10368|10365|10210|10209|1456963
1460952000000|2016-04-18 04:00:00|10319|10234|10383|10376|10400|10397|10238|10230|974018
1461038400000|2016-04-19 04:00:00|10420|10329|10392|10389|10441|10431|10311|10309|599262
1461124800000|2016-04-20 04:00:00|10435|10386|10376|10373|10452|10451|10358|10347|713021
1461211200000|2016-04-21 04:00:00|10469|10310|10233|10227|10469|10388|10229|10227|1027413
1461297600000|2016-04-22 04:00:00|10349|10200|10234|10229|10349|10244|10077|10073|1324149
1461556800000|2016-04-25 04:00:00|10233|10124|10240|10236|10262|10258|10189|10124|709610
1461643200000|2016-04-26 04:00:00|10460|10400|10393|10387|10500|10485|10312|10311|1019029
1461729600000|2016-04-27 04:00:00|10396|10345|10355|10346|10456|10440|10263|10231|821202
1461816000000|2016-04-28 04:00:00|10281|10119|10142|10135|10304|10279|10108|10106|1075533
1461902400000|2016-04-29 04:00:00|10048|10034|10092|10085|10111|10108|9922|9916|1262825
1462161600000|2016-05-02 04:00:00|10160|10100|10223|10217|10233|10230|10070|10057|1526663
1462248000000|2016-05-03 04:00:00|10143|10111|10141|10137|10204|10182|10071|10067|704776
1462334400000|2016-05-04 04:00:00|10123|10056|9993|9989|10129|10103|9960|9959|991890
1462420800000|2016-05-05 04:00:00|10079|10006|10044|10040|10138|10134|10002|9996|883011
1462507200000|2016-05-06 04:00:00|9998|9922|10106|10103|10123|10121|9956|9922|711828
1462766400000|2016-05-09 04:00:00|10150|10050|10172|10165|10242|10237|10121|10050|567108
1462852800000|2016-05-10 04:00:00|10238|10199|10281|10277|10285|10284|10160|10142|591207
1462939200000|2016-05-11 04:00:00|10279|10231|10237|10231|10358|10348|10227|10221|483395
1463025600000|2016-05-12 04:00:00|10296|10232|10223|10220|10307|10298|10126|10119|356999
1463112000000|2016-05-13 04:00:00|10270|10196|10207|10202|10319|10317|10201|10191|611436
1463371200000|2016-05-16 04:00:00|10256|10209|10374|10369|10454|10452|10256|10209|803647
1463457600000|2016-05-17 04:00:00|10539|10248|10220|10214|10539|10360|10188|10187|680439
1463544000000|2016-05-18 04:00:00|10305|10186|10273|10267|10313|10310|10189|10181|827278
1463630400000|2016-05-19 04:00:00|10255|10004|10145|10139|10255|10242|10074|10004|631925
1463716800000|2016-05-20 04:00:00|10270|10159|10303|10302|10358|10357|10183|10159|816815
1463976000000|2016-05-23 04:00:00|10380|10340|10468|10462|10505|10503|10376|10340|1830704
1464062400000|2016-05-24 04:00:00|10525|10514|10764|10726|10764|10746|10524|10509|2289731
1464148800000|2016-05-25 04:00:00|10340|10275|10501|10495|10598|10592|10185|10181|4190577
1464235200000|2016-05-26 04:00:00|10502|10499|10685|10682|10775|10772|10501|10437|2217030
1464321600000|2016-05-27 04:00:00|10729|10678|10792|10787|10793|10792|10706|10678|1106876
1464667200000|2016-05-31 04:00:00|10800|10771|10666|10660|10868|10848|10592|10591|1974860
1464753600000|2016-06-01 04:00:00|10653|10581|10724|10719|10747|10745|10579|10561|1053727
1464840000000|2016-06-02 04:00:00|10700|10650|10814|10809|10826|10825|10654|10646|892030
1464926400000|2016-06-03 04:00:00|10758|10732|10746|10741|10777|10774|10673|10670|1449461
1465185600000|2016-06-06 04:00:00|10745|10703|10818|10813|10830|10828|10725|10703|1256249
1465272000000|2016-06-07 04:00:00|10830|10823|10851|10843|10895|10894|10825|10800|986983
1465358400000|2016-06-08 04:00:00|10859|10806|10745|10738|10890|10874|10733|10732|1185823
1465444800000|2016-06-09 04:00:00|10743|10700|10755|10748|10759|10758|10670|10666|1242827
1465531200000|2016-06-10 04:00:00|10681|10451|10645|10643|10720|10716|10602|10451|1109365
1465790400000|2016-06-13 04:00:00|10626|10559|10570|10565|10697|10694|10564|10559|1036099
1465876800000|2016-06-14 04:00:00|10535|10510|10624|10620|10648|10645|10510|10450|654101
1465963200000|2016-06-15 04:00:00|10689|10599|10632|10628|10690|10677|10614|10599|954142
1466049600000|2016-06-16 04:00:00|10585|10500|10652|10648|10671|10670|10525|10500|680042
1466136000000|2016-06-17 04:00:00|10629|10542|10538|10533|10646|10604|10474|10470|1291491
1466395200000|2016-06-20 04:00:00|10696|10637|10738|10733|10774|10773|10630|10599|1152792
1466481600000|2016-06-21 04:00:00|10775|10750|10793|10790|10824|10822|10716|10709|1512277
1466568000000|2016-06-22 04:00:00|10790|10770|10647|10643|10790|10783|10639|10638|1176156
1466654400000|2016-06-23 04:00:00|10809|10760|10896|10892|10897|10894|10712|10709|1180194
1466740800000|2016-06-24 04:00:00|10386|10203|10538|10531|10650|10643|10386|10203|3603209
1467000000000|2016-06-27 04:00:00|10726|10200|10422|10415|10726|10440|10304|10200|1463503
1467086400000|2016-06-28 04:00:00|10513|10420|10600|10595|10608|10604|10474|10420|1303417
1467172800000|2016-06-29 04:00:00|10680|10599|10932|10927|10937|10935|10675|10599|1286545
1467259200000|2016-06-30 04:00:00|10950|10900|11173|11159|11180|11179|10929|10900|1703140
1467345600000|2016-07-01 04:00:00|11180|11110|11193|11190|11249|11246|11143|11110|800784
1467691200000|2016-07-05 04:00:00|11191|11117|11276|11271|11303|11297|11150|11117|1249696
1467777600000|2016-07-06 04:00:00|11496|11112|11328|11326|11496|11332|11190|11112|1005434
1467864000000|2016-07-07 04:00:00|11544|11136|11426|11423|11544|11425|11302|11136|815263
1467950400000|2016-07-08 04:00:00|11500|11395|11549|11545|11606|11602|11451|11395|1091397
1468209600000|2016-07-11 04:00:00|11610|11550|11563|11560|11653|11635|11535|11534|1196656
1468296000000|2016-07-12 04:00:00|11746|11627|11637|11634|11746|11671|11555|11550|931981
1468382400000|2016-07-13 04:00:00|11865|11537|11594|11590|11865|11693|11592|11537|766605
1468468800000|2016-07-14 04:00:00|11675|11654|11639|11633|11693|11686|11570|11564|698889
1468555200000|2016-07-15 04:00:00|11676|11560|11500|11494|11676|11627|11449|11445|1857664
1468814400000|2016-07-18 04:00:00|11507|11483|11529|11520|11577|11575|11457|11435|559857
1468900800000|2016-07-19 04:00:00|11575|11382|11479|11475|11575|11545|11457|11382|668940
1468987200000|2016-07-20 04:00:00|11530|11272|11479|11476|11530|11506|11417|11272|1310481
1469073600000|2016-07-21 04:00:00|11523|11439|11320|11316|11523|11440|11273|11270|756820
1469160000000|2016-07-22 04:00:00|11441|11309|11408|11402|11497|11433|11305|11292|586737
1469419200000|2016-07-25 04:00:00|11497|11168|11397|11394|11497|11396|11346|11168|459507
1469505600000|2016-07-26 04:00:00|11495|11412|11363|11360|11495|11457|11322|11317|634243
1469592000000|2016-07-27 04:00:00|11359|11325|11256|11250|11359|11343|11205|11200|1459112
1469678400000|2016-07-28 04:00:00|11428|11018|11204|11198|11428|11254|11143|11018|1973359
1469764800000|2016-07-29 04:00:00|11399|10980|11100|11092|11399|11206|11039|10980|2688706
1470024000000|2016-08-01 04:00:00|11333|10925|11076|11071|11333|11177|11022|10925|3063147
1470110400000|2016-08-02 04:00:00|11080|11038|10924|10917|11080|11041|10871|10867|1470105
1470196800000|2016-08-03 04:00:00|10967|10885|10983|10979|10986|10985|10898|10885|1012185
1470283200000|2016-08-04 04:00:00|11060|10971|10993|10988|11062|11051|10971|10971|594515
1470369600000|2016-08-05 04:00:00|11096|11005|11150|11147|11191|11190|11047|11005|730557
1470628800000|2016-08-08 04:00:00|11300|11170|11204|11202|11300|11236|11150|11142|1103465
1470715200000|2016-08-09 04:00:00|11276|11182|11217|11212|11276|11276|11187|11182|773294
1470801600000|2016-08-10 04:00:00|11302|11209.01|11291|11286|11302|11302|11214|11209.01|847968
1470888000000|2016-08-11 04:00:00|11357|11249|11316|11312|11357|11353|11268|11249|685698
1470974400000|2016-08-12 04:00:00|11400|11264|11209|11206|11400|11270|11189|11188|678965
1471233600000|2016-08-15 04:00:00|11399|11105|11335|11332|11409|11405|11247|11105|1003062
1471320000000|2016-08-16 04:00:00|11356|11202|11253|11242|11356|11302|11244|11202|808495
1471406400000|2016-08-17 04:00:00|11425|11203|11276|11273|11425|11299|11205|11200|936950
1471492800000|2016-08-18 04:00:00|11367|11242|11254|11251|11367|11288|11200|11191|755289
1471579200000|2016-08-19 04:00:00|11323|11108|11282|11280|11323|11317|11226|11108|594486
1471838400000|2016-08-22 04:00:00|11300|11250|11259|11252|11342|11338|11233|11230|625084
1471924800000|2016-08-23 04:00:00|11350|11255|11386|11381|11400|11399|11261|11248|1180186
1472011200000|2016-08-24 04:00:00|10849|10781|10989|10985|11032|11027|10818|10781|3817173
1472097600000|2016-08-25 04:00:00|10996|10901|11001|10998|11087|11084|10962|10901|1244783
1472184000000|2016-08-26 04:00:00|11249|10976|11033|11031|11249|11101|10968|10964|843126
1472443200000|2016-08-29 04:00:00|11050|11000|11076|11074|11117|11115|11047|11000|987397
1472529600000|2016-08-30 04:00:00|11090|11044|11115|11113|11116|11114|11014|11007|1286082
1472616000000|2016-08-31 04:00:00|11171|10901|11146|11143|11171|11155|11077|10901|1161822
1472702400000|2016-09-01 04:00:00|11134|10902|11235|11230|11236|11233|11105|10902|1126637
1472788800000|2016-09-02 04:00:00|11310.5|11144|11208|11204|11310.5|11298|11144|11144|807262
1473134400000|2016-09-06 04:00:00|11218|10904|11137|11133|11223|11187|11041|10904|1668481
1473220800000|2016-09-07 04:00:00|11189|10908|11198|11196|11198|11196|11094|10908|1277592
1473307200000|2016-09-08 04:00:00|11266|11028|11097|11095|11266|11197|11085|11028|932900
1473393600000|2016-09-09 04:00:00|11100|11007|10928|10925|11100|11046|10925|10924|1243898
1473652800000|2016-09-12 04:00:00|10893|10799|10956|10953|10995|10993|10845|10799|1164133
1473739200000|2016-09-13 04:00:00|10798|10610|10672|10667|10829|10815|10635|10610|1693363
1473825600000|2016-09-14 04:00:00|10700|10670|10813|10811|10819|10818|10685|10670|1425912
1473912000000|2016-09-15 04:00:00|10819|10801|10976|10971|10997|10994|10775|10736|1261498
1473998400000|2016-09-16 04:00:00|10942|10914|10906|10900|10962|10931|10817|10815|2272095
1474257600000|2016-09-19 04:00:00|10989|10940|10901|10893|11000|10994|10896|10893|962538
1474344000000|2016-09-20 04:00:00|10975|10925|10898|10896|10987|10982|10868|10867|793569
1474430400000|2016-09-21 04:00:00|10975|10890|11080|11076|11100|11099|10904|10880|1028679
1474516800000|2016-09-22 04:00:00|11217|10904|11079|11076|11217|11144|11060|10904|1014614
1474603200000|2016-09-23 04:00:00|11070|11000|10995|10989|11072|11050|10928|10924|1008448
1474862400000|2016-09-26 04:00:00|10957|10906|10899|10896|10957|10940|10863|10852|999895
1474948800000|2016-09-27 04:00:00|10925|10740|11013|11010|11044|11043|10863|10740|739070
1475035200000|2016-09-28 04:00:00|11011|10986|11019|11017|11043|11021|10943|10939|873455
1475121600000|2016-09-29 04:00:00|11014|10939|10931|10924|11045|11044|10896|10892|630239
1475208000000|2016-09-30 04:00:00|10953|10909|11002|10994|11033|11032|10925|10909|1028707
1475467200000|2016-10-03 04:00:00|10999|10952|10918|10916|11012|11000|10891|10890|582757
1475553600000|2016-10-04 04:00:00|10938|10851|10939|10936|10995|10986|10891|10851|363630
1475640000000|2016-10-05 04:00:00|10977|10951|10862|10859|10977|10961|10854|10852|785275
1475726400000|2016-10-06 04:00:00|10840|10827|10886|10882|10896|10894|10795|10791|1046484
1475812800000|2016-10-07 04:00:00|10900|10800|10750|10738|10900|10879|10696|10693|1295746
1476072000000|2016-10-10 04:00:00|10881|10808|10816|10813|10888|10881|10813|10803|690707
1476158400000|2016-10-11 04:00:00|10850|10800|10702|10699|10850|10814|10659|10653|1507499
1476244800000|2016-10-12 04:00:00|10746|10665|10756|10752|10803|10801|10647|10638|1373978
1476331200000|2016-10-13 04:00:00|10683|10650|10683|10679|10734|10728|10652|10641|1098757
1476417600000|2016-10-14 04:00:00|10798|10646|10702|10698|10821|10816|10694|10646|825224
1476676800000|2016-10-17 04:00:00|10739|10700|10689|10686|10763|10741|10669|10663|582085
1476763200000|2016-10-18 04:00:00|10925|10791|10717|10712|10925|10835|10708|10707|721292
1476849600000|2016-10-19 04:00:00|10840|10753|10819|10816|10858|10857|10751|10748|974410
1476936000000|2016-10-20 04:00:00|10825|10782|10791|10787|10835|10831|10733|10724|615669
1477022400000|2016-10-21 04:00:00|10886|10754|10845|10843|10890|10888|10713|10705|2798720
1477281600000|2016-10-24 04:00:00|10997|10842|10964|10961|10999|10997|10917|10842|771349
1477368000000|2016-10-25 04:00:00|10986|10929|10833|10830|10987|10976|10810|10808|888484
1477454400000|2016-10-26 04:00:00|10907|10800|10782|10779|10907|10850|10767|10764|758674
1477540800000|2016-10-27 04:00:00|10876|10750|10733|10728|10876|10834|10724|10721|1006738
1477627200000|2016-10-28 04:00:00|10772|10732|10819|10815|10867|10863|10746|10721|853241
1477886400000|2016-10-31 04:00:00|10891|10867|10872|10871|10919|10903|10828|10825|787911
1477972800000|2016-11-01 04:00:00|10994|10903|10740|10737|10994|10903|10663|10657|731840
1478059200000|2016-11-02 04:00:00|10899|10740|10621|10619|10899|10740|10606|10600|885126
1478145600000|2016-11-03 04:00:00|10700|10576|10562|10558|10700|10683|10548|10547|841848
1478232000000|2016-11-04 04:00:00|10516|10436|10529|10528|10638|10635|10507|10436|685676
1478494800000|2016-11-07 05:00:00|10792|10621|10791|10788|10800|10799|10644|10621|811445
1478581200000|2016-11-08 05:00:00|10790|10598|10830|10828|10895|10891|10745|10598|599760
1478667600000|2016-11-09 05:00:00|10416|10161|10937|10932|10959|10957|10405|10161|1803557
1478754000000|2016-11-10 05:00:00|11067|10962|10925|10918|11067|11046|10726|10716|1143919
1478840400000|2016-11-11 05:00:00|10985|10870|11146|11138|11154|11152|10880|10870|1935030
1479099600000|2016-11-14 05:00:00|11253|11150|11004|11001|11253|11199|10993|10991|1426618
1479186000000|2016-11-15 05:00:00|11063|10918|11091|11090|11188|11179|11028|10918|914656
1479272400000|2016-11-16 05:00:00|11199|10892|11090|11086|11200|11100|10999|10892|1628118
1479358800000|2016-11-17 05:00:00|11173|10961|11387|10925|11388|11383|11027|10925|1586649
1479445200000|2016-11-18 05:00:00|11384|11332|11624|11597|11670|11661|11384|11332|4360089
1479704400000|2016-11-21 05:00:00|11632|11509|11567|11561|11632|11596|11481|11469|1621381
1479790800000|2016-11-22 05:00:00|11625|11491|11644|11640|11667|11664|11572|11491|1042112
1479877200000|2016-11-23 05:00:00|11643|11597|11583|11580|11643|11633|11556|11554|1221214
1480050000000|2016-11-25 05:00:00|11617|11532|11613|11606|11617|11616|11538|11532|407070
1480309200000|2016-11-28 05:00:00|11885|11553|11574|11571|11885|11643|11530|11527|908020
1480395600000|2016-11-29 05:00:00|11559|11549|11619|11615|11664|11662|11544|11533|1209960
1480482000000|2016-11-30 05:00:00|11625|11500|11382|11367|11625|11610|11368|11367|1301279
1480568400000|2016-12-01 05:00:00|11392|11261|11341|11334|11424|11420|11240|11238|1482709
1480654800000|2016-12-02 05:00:00|11350|11271|11329|11321|11392|11376|11224|11217|581241
1480914000000|2016-12-05 05:00:00|11517|11148|11493|11487|11560|11555|11338|11148|815645
1481000400000|2016-12-06 05:00:00|11547|11309|11653|11452|11675|11475|11373|11309|619927
1481086800000|2016-12-07 05:00:00|11433|11368|11667|11657|11668|11663|11428|11368|704100
1481173200000|2016-12-08 05:00:00|11791|11581|11769|11767|11791|11773|11619|11581|799453
1481259600000|2016-12-09 05:00:00|11767|11710|11702|11696|11767|11750|11675|11660|941854
1481518800000|2016-12-12 05:00:00|11895|11662|11604|11601|11895|11677|11554|11551|788250
1481605200000|2016-12-13 05:00:00|11648|11470|11780|11777|11856|11847|11639|11468|750759
1481691600000|2016-12-14 05:00:00|12040|11811|11773|11766|12040|11864|11757|11753|737791
1481778000000|2016-12-15 05:00:00|11840|11768|11780|11778|11840|11809|11721|11712|616377
1481864400000|2016-12-16 05:00:00|11828|11793|11731|11727|11833|11802|11676|11673|799335
1482123600000|2016-12-19 05:00:00|11753|11707|11817|11812|11861|11857|11715|11690|473992
1482210000000|2016-12-20 05:00:00|12095|11584|11842|11837|12095|11854|11804|11584|509446
1482296400000|2016-12-21 05:00:00|11835|11825|11771|11768|11839|11837|11745|11740|442620
1482382800000|2016-12-22 05:00:00|11767|11719|11691|11690|11767|11744|11628|11625|519579
1482469200000|2016-12-23 05:00:00|11767|11678|11693|11689|11767|11744|11663|11658|282962
1482814800000|2016-12-27 05:00:00|11882|11700|11692|11686|11882|11783|11665|11660|471318
1482901200000|2016-12-28 05:00:00|11700|11657|11547|11544|11700|11689|11526|11518|595742
1482987600000|2016-12-29 05:00:00|11738|11482|11494|11490|11738|11582|11485|11477|483764
1483074000000|2016-12-30 05:00:00|11739|11532|11470|11461|11739|11536|11357|11354|1174890
1483419600000|2017-01-03 05:00:00|11647|11440|11475|11473|11647|11528|11412|11410|1198138
1483506000000|2017-01-04 05:00:00|11457|11450|11498|11488|11564|11561|11443|11430|679213
1483592400000|2017-01-05 05:00:00|11585|11477|11572|11568|11585|11574|11461|11446|806433
1483678800000|2017-01-06 05:00:00|11635|11536|11688|11683|11704|11703|11521|11502|805861
1483938000000|2017-01-09 05:00:00|11700|11686|11653|11650|11700|11688|11581|11578|560379
1484024400000|2017-01-10 05:00:00|11686|11541|11615|11609|11686|11658|11533|11523|767740
1484110800000|2017-01-11 05:00:00|11669|11568|11638|11635|11669|11661|11557|11547|645289
1484197200000|2017-01-12 05:00:00|11668|11599|11706|11701|11715|11713|11539|11529|566144
1484283600000|2017-01-13 05:00:00|11715|11664|11712|11705|11749|11727|11655|11649|461985
1484629200000|2017-01-17 05:00:00|11702|11665|11609|11603|11743|11718|11566|11555|623159
1484715600000|2017-01-18 05:00:00|11687|11537|11581|11578|11693|11680|11567|11537|524726
1484802000000|2017-01-19 05:00:00|11687|11530|11598|11592|11687|11626|11510|11502|800045
1484888400000|2017-01-20 05:00:00|11635|11487|11713|11706|11723|11721|11628|11487|1196447
1485147600000|2017-01-23 05:00:00|11750|11705|11711|11707|11750|11733|11627|11619|874334
1485234000000|2017-01-24 05:00:00|11800|11730|11877|11874|11886|11885|11728|11725|729758
1485320400000|2017-01-25 05:00:00|12142|11971|12002|11996|12142|12053|11912|11881|1189141
1485406800000|2017-01-26 05:00:00|12037|11973|11847|11843|12037|12006|11840|11839|857912
1485493200000|2017-01-27 05:00:00|11922|11880|11860|11857|11943|11925|11822|11821|559144
1485752400000|2017-01-30 05:00:00|11976|11818|11855|11843|11976|11854|11732|11730|619550
1485838800000|2017-01-31 05:00:00|11859|11801|11858|11855|11859|11856|11763|11758|959545
1485925200000|2017-02-01 05:00:00|11867|11710|11772|11769|11903|11887|11740|11710|712849
1486011600000|2017-02-02 05:00:00|11771|11710|11784|11781|11820|11818|11654|11642|564331
1486098000000|2017-02-03 05:00:00|11925|11837|11840|11837|11925|11903|11834|11832|610636
1486357200000|2017-02-06 05:00:00|11855|11800|11790|11788|11855|11812|11728|11726|558031
1486443600000|2017-02-07 05:00:00|11924|11774|11754|11748|11924|11855|11722|11720|614299
1486530000000|2017-02-08 05:00:00|11200|11192|11660|11653|11766|11763|11199|11192|2444720
1486616400000|2017-02-09 05:00:00|11747|11655|11608|11604|11747|11722|11581|11580|1474557
1486702800000|2017-02-10 05:00:00|11934|11482|11756|11750|11934|11754|11597|11482|1224941
1486962000000|2017-02-13 05:00:00|11820|11819|11841|11839|11869|11868|11727|11713|1011159
1487048400000|2017-02-14 05:00:00|11852|11801|11884|11879|11889|11885|11761|11743|1215343
1487134800000|2017-02-15 05:00:00|11883|11835|11895|11891|11897|11895|11794|11791|826802
1487221200000|2017-02-16 05:00:00|11900|11892|11928|11923|11933|11932|11839|11832|685951
1487307600000|2017-02-17 05:00:00|12001|11798|11988|11984|12001|11986|11831|11798|1473579
1487653200000|2017-02-21 05:00:00|12021|11905|11989|11981|12056|12052|11888|11874|1173086
1487739600000|2017-02-22 05:00:00|11987|11927|11945|11940|12020|12008|11913|11911|995387
1487826000000|2017-02-23 05:00:00|11950|11943|12069|11797|12099|12097|11910|11797|1331266
1487912400000|2017-02-24 05:00:00|12700|12300|12816|12793|12842|12835|12397|12300|2867566
1488171600000|2017-02-27 05:00:00|12744|12681|12588|12581|12744|12727|12543|12522|1827496
1488258000000|2017-02-28 05:00:00|12589|12568|12544|12540|12589|12573|12440|12437|1519540
1488344400000|2017-03-01 05:00:00|12589|12560|12453|12444|12589|12586|12419|12416|2069012
1488430800000|2017-03-02 05:00:00|12400|12392|12518|12516|12542|12539|12391|12375|1246016
1488517200000|2017-03-03 05:00:00|12550|12486|12649|12645|12667|12665|12476|12461|1224688
1488776400000|2017-03-06 05:00:00|12630|12554|12613|12609|12657|12654|12548|12537|827931
1488862800000|2017-03-07 05:00:00|12648|12600|12543|12538|12650|12648|12529|12526|813302
1488949200000|2017-03-08 05:00:00|12533|12480|12561|12556|12565|12562|12487|12480|1233908
1489035600000|2017-03-09 05:00:00|12600|12561|12479|12473|12600|12566|12428|12425|1038684
1489122000000|2017-03-10 05:00:00|12569|12469|12495|12490|12569|12544|12466|12463|1048021
1489377600000|2017-03-13 04:00:00|12500|12454|12497|12489|12508|12507|12446|12442|1699219
1489464000000|2017-03-14 04:00:00|12525|12453|12433|12427|12526|12486|12387|12385|1701128
1489550400000|2017-03-15 04:00:00|12495|12431|12470|12460|12543|12529|12418|12413|1092977
1489636800000|2017-03-16 04:00:00|12462|12433|12440|12434|12500|12483|12392|12387|1028831
1489723200000|2017-03-17 04:00:00|12463|12409|12396|12392|12472|12455|12369|12366|920485
1489982400000|2017-03-20 04:00:00|12400|12350|12341|12337|12436|12418|12278|12275|1110303
1490068800000|2017-03-21 04:00:00|12356|12352|12105|12098|12399|12376|12095|12094|1357753
1490155200000|2017-03-22 04:00:00|12150|12119|12114|12105|12150|12142|12083|12078|1298669
1490241600000|2017-03-23 04:00:00|12136|12123|12003|11999|12207|12142|11990|11989|1217529
1490328000000|2017-03-24 04:00:00|12112|12008|11972|11969|12112|12059|11910|11909|1477584
1490587200000|2017-03-27 04:00:00|11943|11830|11845|11841|11943|11902|11780|11778|1736298
1490673600000|2017-03-28 04:00:00|11918|11827|11802|11797|11918|11880|11764|11762|2334771
1490760000000|2017-03-29 04:00:00|11962|11728|11790|11785|11962|11805|11678|11676|3745073
1490846400000|2017-03-30 04:00:00|11925|11746|11563|11557|11925|11776|11544|11542|1775637
1490932800000|2017-03-31 04:00:00|11590|11503|11601|11592|11639|11636|11535|11503|3901643
1491192000000|2017-04-03 04:00:00|11773|11604|11618|11614|11773|11644|11482|11480|3655873
1491278400000|2017-04-04 04:00:00|11617|11558|11604|11602|11679|11676|11578|11558|1290452
1491364800000|2017-04-05 04:00:00|11675|11605|11655|11648|11729|11727|11605|11601|1499688
1491451200000|2017-04-06 04:00:00|11627|11590|11783|11780|11787|11786|11562|11556|2907979
1491537600000|2017-04-07 04:00:00|11800|11740|11847|11844|11897|11896|11781|11740|2147145
1491796800000|2017-04-10 04:00:00|11899|11840|11865|11860|11931|11929|11805|11802|1726264
1491883200000|2017-04-11 04:00:00|11898|11806|11871|11864|11898|11867|11741|11737|1365921
1491969600000|2017-04-12 04:00:00|11845|11818|11784|11781|11845|11835|11753|11750|1359109
1492056000000|2017-04-13 04:00:00|11824|11757|11791|11787|11891|11887|11783|11757|850228
1492401600000|2017-04-17 04:00:00|11861|11801|11865|11857|11867|11866|11793|11790|722887
1492488000000|2017-04-18 04:00:00|11862|11695|11935|11931|11948|11947|11831|11695|1475784
1492574400000|2017-04-19 04:00:00|11975|11801|11901|11897|11975|11973|11871|11801|1155513
1492660800000|2017-04-20 04:00:00|11950|11878|11828|11825|11950|11901|11785|11783|2310823
1492747200000|2017-04-21 04:00:00|11905|11800|11838|11833|11905|11862|11793|11789|1945794
1493006400000|2017-04-24 04:00:00|11942|11884|11876|11873|11942|11892|11827|11825|1498396
1493092800000|2017-04-25 04:00:00|11907|11847|11908|11906|11940|11936|11884|11847|1729406
1493179200000|2017-04-26 04:00:00|11902|11861|11582|11578|11903|11875|11563|11562|3364829
1493265600000|2017-04-27 04:00:00|12399|12315|12563|12561|12575|12571|12357|12315|4051453
1493352000000|2017-04-28 04:00:00|12609|12589|12528|12519|12614|12596|12485|12475|1579531
1493611200000|2017-05-01 04:00:00|12564|12492|12555|12552|12567|12566|12473|12472|1149468
1493697600000|2017-05-02 04:00:00|12600|12561|12594|12590|12620|12619|12505|12502|1002313
1493784000000|2017-05-03 04:00:00|12642|12547|12562|12559|12642|12574|12514|12497|705569
1493870400000|2017-05-04 04:00:00|12600|12585|12597|12592|12615|12612|12547|12544|757853
1493956800000|2017-05-05 04:00:00|12648|12596|12617|12610|12649|12630|12570|12566|574279
1494216000000|2017-05-08 04:00:00|12640|12598|12617|12614|12640|12627|12558|12554|727602
1494302400000|2017-05-09 04:00:00|12648|12347|12676|12672|12710|12708|12595|12347|896932
1494388800000|2017-05-10 04:00:00|12691|12673|12709|12705|12798|12745|12655|12652|1011271
1494475200000|2017-05-11 04:00:00|12723|12547|12688|12686|12723|12713|12608|12547|786491
1494561600000|2017-05-12 04:00:00|12690|12613|12652|12650|12690|12680|12620|12609|656575
1494820800000|2017-05-15 04:00:00|12700|12633|12766|12758|12766|12763|12601|12584|1084434
1494907200000|2017-05-16 04:00:00|12781|12690|12754|12748|12781|12761|12726|12690|737408
1494993600000|2017-05-17 04:00:00|12839|12576|12538|12532|12839|12734|12530|12529|1184678
1495080000000|2017-05-18 04:00:00|12562|12507|12515|12514|12588|12581|12423|12413|1323188
1495166400000|2017-05-19 04:00:00|12582|12510|12541|12538|12670|12666|12473|12465|2150806
1495425600000|2017-05-22 04:00:00|12588|12520|12722|12714|12728|12727|12520|12515|1153413
1495512000000|2017-05-23 04:00:00|12789|12731|13100|12914|13100|12999|12758|12731|1925654
1495598400000|2017-05-24 04:00:00|13995|13970|13784|13777|14025|14021|13643|13641|4489553
1495684800000|2017-05-25 04:00:00|13774|13750|13841|13836|13882|13879|13562|13543|2856904
1495771200000|2017-05-26 04:00:00|13830|13759|13858|13852|13986|13983|13732|13600|1878042
1496116800000|2017-05-30 04:00:00|13900|13738|14008|14002|14020|14019|13847|13738|1844510
1496203200000|2017-05-31 04:00:00|14020|14010|14066|14060|14109|14107|13954|13941|1841871
1496289600000|2017-06-01 04:00:00|14096|14050|14141|14131|14168|14167|14032|14019|1418715
1496376000000|2017-06-02 04:00:00|14264|14101|14281|14280|14290|14289|14119|14101|1231684
1496635200000|2017-06-05 04:00:00|14320|14026|14267|14264|14346|14344|14222|14026|1125403
1496721600000|2017-06-06 04:00:00|14250|14195|14166|14163|14295|14292|14163|14161|1519104
1496808000000|2017-06-07 04:00:00|14457|14147|14197|14195|14457|14272|14144|14140|1033900
1496894400000|2017-06-08 04:00:00|14326|14220|14271|14268|14326|14298|14166|14147|791247
1496980800000|2017-06-09 04:00:00|14428|14280|14023|14021|14428|14379|13911|13905|1310658
1497240000000|2017-06-12 04:00:00|14106|13868|13977|13970|14106|14011|13804|13800|1456000
1497326400000|2017-06-13 04:00:00|14081|13957|13992|13987|14081|14066|13945|13939|1242675
1497412800000|2017-06-14 04:00:00|14082|13839|14021|14014|14107|14103|13892|13839|696684
1497499200000|2017-06-15 04:00:00|13897|13813|14001|14000|14048|14047|13832|13813|1028358
1497585600000|2017-06-16 04:00:00|13971|13787|13951|13949|14050|14044|13938|13787|1219236
1497844800000|2017-06-19 04:00:00|14037|13975|14080|14074|14128|14127|13982|13975|1414925
1497931200000|2017-06-20 04:00:00|14106|14027|14017|14016|14106|14085|14008|14001|688435
1498017600000|2017-06-21 04:00:00|14130|14005|14028|14024|14152|14152|14000|13998|974808
1498104000000|2017-06-22 04:00:00|14044|13987|13999|13997|14064|14061|13963|13960|885729
1498190400000|2017-06-23 04:00:00|14062|13937|14042|14037|14079|14078|13973|13937|1188963
1498449600000|2017-06-26 04:00:00|13900|13725|13845|13839|13985|13980|13771|13725|1114664
1498536000000|2017-06-27 04:00:00|13869|13700|13531|13525|13894|13815|13528|13525|1270606
1498622400000|2017-06-28 04:00:00|13618|13538|13539|13535|13618|13594|13454|13441|1294638
1498708800000|2017-06-29 04:00:00|13565|13489|13311|13304|13565|13502|13237|13230|1461179
1498795200000|2017-06-30 04:00:00|13374|13363|13283|13279|13483|13478|13279|13278|1528364
1499054400000|2017-07-03 04:00:00|13479|13323|13169|13159|13479|13381|13166|13159|556441
1499227200000|2017-07-05 04:00:00|13325|13181|13200|13197|13325|13284|13130|13122|1000559
1499313600000|2017-07-06 04:00:00|13105|13066|13115|13110|13183|13180|13031|13025|1017018
1499400000000|2017-07-07 04:00:00|13326|13199|13194|13187|13326|13299|13173|13171|924401
1499659200000|2017-07-10 04:00:00|13196|13133|13193|13184|13243|13240|13112|13096|893492
1499745600000|2017-07-11 04:00:00|13270|13200|13236|13233|13300|13298|13172|13161|723127
1499832000000|2017-07-12 04:00:00|13497|13118|13363|13347|13497|13378|13316|13068|1020005
1499918400000|2017-07-13 04:00:00|13400|13321|13242|13236|13400|13400|13181|13179|1337570
1500004800000|2017-07-14 04:00:00|13315|13302|13298|13287|13345|13337|13273|13253|931153
1500264000000|2017-07-17 04:00:00|13375|13297|13321|13299|13376|13375|13262|13250|805927
1500350400000|2017-07-18 04:00:00|13335|13105|13366|13358|13383|13381|13270|13105|587642
1500436800000|2017-07-19 04:00:00|13347|13310|13522|13515|13533|13523|13335|13310|818606
1500523200000|2017-07-20 04:00:00|13523|13517|13541|13533|13594|13571|13418|13411|755883
1500609600000|2017-07-21 04:00:00|13512|13450|13489|13481|13580|13577|13425|13419|515459
1500868800000|2017-07-24 04:00:00|13500|13352|13626|13621|13627|13625|13477|13352|692539
1500955200000|2017-07-25 04:00:00|14039|13521|13687|13684|14039|13766|13610|13520|713967
1501041600000|2017-07-26 04:00:00|13778|13683|13715|13709|13779|13728|13641|13632|710155
1501128000000|2017-07-27 04:00:00|13700|13621|13687|13684|13779|13765|13522|13504|896604
1501214400000|2017-07-28 04:00:00|13777|13645|13565|13563|13777|13690|13543|13539|637763
1501473600000|2017-07-31 04:00:00|13702|13378|13730|13720|13743|13741|13560|13378|871064
1501560000000|2017-08-01 04:00:00|13795|13378|13743|13740|13873|13867|13730|13378|738807
1501646400000|2017-08-02 04:00:00|13763|13507|13656|13647|13767|13749|13591|13507|980974
1501732800000|2017-08-03 04:00:00|14039|13379|13717|13708|14039|13763|13637|13379|640106
1501819200000|2017-08-04 04:00:00|13887|13683|13697|13688|13887|13775|13673|13669|514220
1502078400000|2017-08-07 04:00:00|13765|13608|13670|13661|13767|13696|13594|13593|636238
1502164800000|2017-08-08 04:00:00|13668|13501|13620|13612|13725|13720|13597|13501|574791
1502251200000|2017-08-09 04:00:00|13727|13513|13684|13675|13727|13694|13537|13420|575730
1502337600000|2017-08-10 04:00:00|13772|13600|13521|13508|13772|13644|13488|13475|667250
1502424000000|2017-08-11 04:00:00|13744|13604|13662|13660|13757|13702|13518|13495|525387
1502683200000|2017-08-14 04:00:00|13740|13551|13898|13888|13961|13957|13739|13551|720988
1502769600000|2017-08-15 04:00:00|14038|13780|13750|13746|14038|13867|13590|13573|1299773
1502856000000|2017-08-16 04:00:00|13998|13674|13796|13787|13998|13820|13710|13672|851104
1502942400000|2017-08-17 04:00:00|13999|13675|13449|13446|13999|13781|13444|13405|934537
1503028800000|2017-08-18 04:00:00|13726|13395|13416|13406|13726|13508|13382|13376|1002923
1503288000000|2017-08-21 04:00:00|13797|13380|13592|13588|13797|13605|13402|13380|1351494
1503374400000|2017-08-22 04:00:00|13620|13595|14000|13756|14000|13834|13560|13555|1753754
1503460800000|2017-08-23 04:00:00|13829|13747|13553|13550|13941|13927|13360|13351|2127964
1503547200000|2017-08-24 04:00:00|13570|13480|13534|13524|13581|13579|13382|13360|1529963
1503633600000|2017-08-25 04:00:00|13642|13566|13737|13734|13779|13779|13579|13566|1224230
1503892800000|2017-08-28 04:00:00|13897|13554|13797|13788|13897|13815|13655|13554|1127047
1503979200000|2017-08-29 04:00:00|13788|13675|13803|13792|13865|13860|13699|13646|782654
1504065600000|2017-08-30 04:00:00|13800|13761|13994|13991|14015|14008|13777|13761|1282274
1504152000000|2017-08-31 04:00:00|14009|13967|14147|14144|14172|14169|14000|13967|1459102
1504238400000|2017-09-01 04:00:00|14233|14126|14191|14188|14233|14221|14121|14106|835846
1504584000000|2017-09-05 04:00:00|14166|14100|14160|14155|14250|14242|14089|14083|1054767
1504670400000|2017-09-06 04:00:00|14240|14160|14115|14110|14250|14234|14080|14072|932573
1504756800000|2017-09-07 04:00:00|14110|14072|14106|14100|14177|14173|14012|14007|1197357
1504843200000|2017-09-08 04:00:00|14150|14064|14165|14155|14171|14169|14099|14064|739623
1505102400000|2017-09-11 04:00:00|14241|14176|14266|14260|14310|14308|14193|14176|804598
1505188800000|2017-09-12 04:00:00|14291|14250|14237|14234|14308|14300|14055|14052|1452848
1505275200000|2017-09-13 04:00:00|14222|14189|14208|14207|14222|14213|14082|14075|902181
1505361600000|2017-09-14 04:00:00|14184|14101|14214|14209|14214|14209|14069|14058|963751
1505448000000|2017-09-15 04:00:00|14180|14150|14212|14208|14235|14232|14117|14101|876214
1505707200000|2017-09-18 04:00:00|14246|14150|14390|14381|14407|14404|14173|14150|1189739
1505793600000|2017-09-19 04:00:00|14446|14359|14539|14529|14604|14600|14386|14359|1382941
1505880000000|2017-09-20 04:00:00|14544|14507.03|14508|14496|14591|14586|14403|14399.5|998719
1505966400000|2017-09-21 04:00:00|14772|14530|14449|14440|14772|14560|14409|14406|901379
1506052800000|2017-09-22 04:00:00|14471|14292|14639|14633|14673|14670|14437|14292|1084542
1506312000000|2017-09-25 04:00:00|14599|14527|14479|14477|14599|14589|14378|14376|1057354
1506398400000|2017-09-26 04:00:00|14550|14522|14483|14472|14561|14554|14413|14410|927144
1506484800000|2017-09-27 04:00:00|14506|14343|14437|14428|14568|14567|14372|14343|1299541
1506571200000|2017-09-28 04:00:00|14343|14320|14236|14226|14406|14397|14171|14144|1487449
1506657600000|2017-09-29 04:00:00|14226|14180|14212|14209|14298|14283|14040|14035|1742280
1506916800000|2017-10-02 04:00:00|14263|14215|14179|14169|14347|14329|14119|14117|1296587
1507003200000|2017-10-03 04:00:00|14186|14000|14187|14185|14240|14223|14132|14000|1040528
1507089600000|2017-10-04 04:00:00|14175|14082|14272|14261|14294|14283|14028|14021|1350811
1507176000000|2017-10-05 04:00:00|14300|14291|14287|14286|14319|14313|14204|14198|845938
1507262400000|2017-10-06 04:00:00|14290|14233|14423|14416|14425|14423|14216|14202|727683
1507521600000|2017-10-09 04:00:00|14435|14418|14401|14394|14440|14431|14349|14340|576620
1507608000000|2017-10-10 04:00:00|14456|14395|14421|14411|14472|14454|14353|14346|633758
1507694400000|2017-10-11 04:00:00|14415|14263|14368|14359|14470|14458|14322|14263|852314
1507780800000|2017-10-12 04:00:00|14415|14365|14594|14584|14594|14589|14351|14339|881910
1507867200000|2017-10-13 04:00:00|14894|14681|14570|14559|14894|14684|14531|14519|768299
1508126400000|2017-10-16 04:00:00|14638|14469|14477|14465|14638|14574|14467|14464|540299
1508212800000|2017-10-17 04:00:00|14478|14431|14552|14548|14566|14557|14471|14431|948879
1508299200000|2017-10-18 04:00:00|14600|14475|14582|14574|14649|14645|14515|14475|714182
1508385600000|2017-10-19 04:00:00|14550|14525|14670|14659|14670|14663|14541|14525|631631
1508472000000|2017-10-20 04:00:00|14707|14590|14798|14793|14844|14841|14658|14590|893845
1508731200000|2017-10-23 04:00:00|14901|14847|14742|14732|14901|14870|14701|14695|621611
1508817600000|2017-10-24 04:00:00|14725|14688|14862|14858|14863|14861|14590|14583|922261
1508904000000|2017-10-25 04:00:00|14849|14814|14952|14941|14974|14973|14803|14796|1028253
1508990400000|2017-10-26 04:00:00|15148|14903|15135|15131|15195|15192|14972|14903|893195
1509076800000|2017-10-27 04:00:00|15166|15034|15349|15341|15386|15383|15085|15034|956338
1509336000000|2017-10-30 04:00:00|15320|15300|15147|15144|15348|15320|15042|15038|747597
1509422400000|2017-10-31 04:00:00|15179|15100|15105|15093|15201|15192|15052|15050|645470
1509508800000|2017-11-01 04:00:00|15245|15197|15138|15127|15245|15200|15068|15055|685362
1509595200000|2017-11-02 04:00:00|15196|15101|15223|15211|15234|15230|15065|15058|735477
1509681600000|2017-11-03 04:00:00|15191|15129|15366|15357|15411|15402|15104|15100|738043
1509944400000|2017-11-06 05:00:00|15520|15358|15275|15267|15520|15409|15205|15203|489311
1510030800000|2017-11-07 05:00:00|15360|15188|15255|15244|15360|15325|15162|15151|458253
1510117200000|2017-11-08 05:00:00|15264|15127|15297|15295|15322|15316|15185|15127|520121
1510203600000|2017-11-09 05:00:00|15330|15070|15244|15234|15330|15254|15063|15050|793165
1510290000000|2017-11-10 05:00:00|15159|15034|15337|15326|15370|15340|15158|15034|526247
1510549200000|2017-11-13 05:00:00|15325|15301|15492|15484|15538|15532|15323|15244|782757
1510635600000|2017-11-14 05:00:00|15468|15420|15522|15514|15582|15575|15363|15352|698769
1510722000000|2017-11-15 05:00:00|15548|15482|15387|15369|15648|15642|15342|15335|1366231
1510808400000|2017-11-16 05:00:00|15474|15365|15575|15563|15606|15601|15374|15341|924580
1510894800000|2017-11-17 05:00:00|15610|15539|15660|15652|15672|15667|15530|15525|945913
1511154000000|2017-11-20 05:00:00|15739|15647|15952|15778|15952|15884|15654|15647|1450786
1511240400000|2017-11-21 05:00:00|15300|15250|15179|15169|15650|15627|15120|15118|2083046
1511326800000|2017-11-22 05:00:00|15200|15150|15163|15142|15243|15227|15079|15065|1506858
1511499600000|2017-11-24 05:00:00|15200|15115|15398|15387|15400|15396|15109|15098|810134
1511758800000|2017-11-27 05:00:00|15400|15349|15477|15475|15513|15511|15342|15322|1207553
1511845200000|2017-11-28 05:00:00|15492|15487|15583|15576|15589|15586|15436|15422|933013
1511931600000|2017-11-29 05:00:00|15596|15559|15424|15419|15600|15586|15323|15310|1584462
1512018000000|2017-11-30 05:00:00|15499|15435|15703|15658|15800|15730|15392|15382|2715601
1512104400000|2017-12-01 05:00:00|15700|15653|15630|15623|15800|15780|15274|15250|1253157
1512363600000|2017-12-04 05:00:00|15694|15654|15457|15450|15694|15674|15423|15419|1348330
1512450000000|2017-12-05 05:00:00|15500|15463|15457|15446|15634|15631|15424|15419|747208
1512536400000|2017-12-06 05:00:00|15500|15445|15620|15617|15625|15623|15372|15356|726697
1512622800000|2017-12-07 05:00:00|15588|15394|15556|15550|15612|15587|15437|15394|1121590
1512709200000|2017-12-08 05:00:00|15754|15603|15527|15519|15754|15632|15419|15411|1161652
1512968400000|2017-12-11 05:00:00|15525|15435|15568|15563|15583|15579|15404|15392|976132
1513054800000|2017-12-12 05:00:00|15590|15531|15590|15579|15642|15639|15461|15450|797117
1513141200000|2017-12-13 05:00:00|15650|15599|15652|15647|15777|15776|15610|15586|1116370
1513227600000|2017-12-14 05:00:00|15770|15645|15620|15614|15770|15746|15567|15560|846592
1513314000000|2017-12-15 05:00:00|15697|15666|15970|15963|15995|15976|15638|15600|1431975
1513573200000|2017-12-18 05:00:00|16101|15952|16121|16112|16146|16140|16000|15952|1068522
1513659600000|2017-12-19 05:00:00|16100|16028|15990|15984|16140|16130|15875|15865|1350968
1513746000000|2017-12-20 05:00:00|16046|16032|15935|15927|16052|16037|15831|15810|1176545
1513832400000|2017-12-21 05:00:00|15944|15900|15867|15862|16000|15984|15809|15800|1060703
1513918800000|2017-12-22 05:00:00|15890|15824|15859|15847|15890|15867|15770|15766|548373
1514264400000|2017-12-26 05:00:00|15797|15741|15902|15889|15925|15917|15796|15741|492212
1514350800000|2017-12-27 05:00:00|15910|15892|15877|15868|15948|15941|15850|15841|403205
1514437200000|2017-12-28 05:00:00|15949|15901|15862|15849|15949|15907|15809|15805|490925
1514523600000|2017-12-29 05:00:00|15890|15850|15787|15777|15947|15939|15777|15773|533208
1514869200000|2018-01-02 05:00:00|15820|15778|15875|15869|15888|15875|15705|15698|1150109
1514955600000|2018-01-03 05:00:00|15871|15824|15916|15906|15933|15929|15774|15770|1097163
1515042000000|2018-01-04 05:00:00|15995|15942|16204|16197|16387|16376|15955|15942|1357296
1515128400000|2018-01-05 05:00:00|16286|16260|16414|16400|16462|16452|16262|16250|829253
1515387600000|2018-01-08 05:00:00|16410|16401|16428|16416|16475|16440|16339|16332|680033
1515474000000|2018-01-09 05:00:00|16440|16384|16494|16483|16510|16505|16287|16277|749268
1515560400000|2018-01-10 05:00:00|16500|16397|16357|16351|16500|16439|16257|16248|845395
1515646800000|2018-01-11 05:00:00|16392|16320|16306|16295|16448|16417|16230|16225|597293
1515733200000|2018-01-12 05:00:00|16411|16308|16453|16441|16500|16484|16298|16291|464310
1516078800000|2018-01-16 05:00:00|16500|16451|16403|16396|16654|16648|16402|16396|199046
1516165200000|2018-01-17 05:00:00|16425|16346|16436|16424|16453|16451|16298|16283|611543
1516251600000|2018-01-18 05:00:00|16429|16363|16444|16431|16500|16492|16363|16350|664839
1516338000000|2018-01-19 05:00:00|16485|16428|16772|16771|16800|16772|16466|16428|737165
1516597200000|2018-01-22 05:00:00|16851|16699|16822|16820|16881|16876|16716|16699|286564
1516683600000|2018-01-23 05:00:00|16900|16870|16848|16841|16983|16978|16779|16769|484732
1516770000000|2018-01-24 05:00:00|16850|16726|16771|16761|16961|16954|16692|16675|249405
1516856400000|2018-01-25 05:00:00|16804|16628|16792|16781|16896|16865|16700|16625|538144
1516942800000|2018-01-26 05:00:00|16900|16750|17051|17038|17069|17053|16826|16750|508095
1517202000000|2018-01-29 05:00:00|17012|16900|16927|16914|17044|17029|16835|16817|652801
1517288400000|2018-01-30 05:00:00|17017|16844|16851|16848|17017|16998|16751|16732|861172
1517374800000|2018-01-31 05:00:00|16850|16557|16795|16790|16898|16864|16702|16557|939152
1517461200000|2018-02-01 05:00:00|16754|16701|16567|16556|16865|16845|16498|16491|1038926
1517547600000|2018-02-02 05:00:00|16489|16201|16354|16340|16654|16637|16342|16201|957380
1517806800000|2018-02-05 05:00:00|16300|16281|15768|15762|16406|16391|15766|15762|1180122
1517893200000|2018-02-06 05:00:00|15521|15420|16090|16084|16090|16085|15335|15234|1433170
1517979600000|2018-02-07 05:00:00|16053|15808|16132|16124|16553|16526|15942|15808|1107429
1518066000000|2018-02-08 05:00:00|16121|16100|15289|15273|16121|16100|15270|15261|1232652
1518152400000|2018-02-09 05:00:00|15276|15200|15712|15697|15842|15829|15049|15031|1740920
1518411600000|2018-02-12 05:00:00|15979|15754|15946|15935|16080|16072|15764|15746|1052915
1518498000000|2018-02-13 05:00:00|15699|15500|15938|15932|16021|16011|15698|15500|817587
1518584400000|2018-02-14 05:00:00|15900|15778|16392|16387|16408|16405|15837|15773|916028
1518670800000|2018-02-15 05:00:00|16490|16472|16933|16922|16933|16932|16339|16306|857762
1518757200000|2018-02-16 05:00:00|16943|16900|17168|17157|17309|17289|16900|16873|1264543
1519102800000|2018-02-20 05:00:00|17131|17082|17361|17352|17458|17446|17078|17053|1400874
1519189200000|2018-02-21 05:00:00|17475|17359|17337|17332|17646|17615|17330|17321|1134883
1519275600000|2018-02-22 05:00:00|17414|17330|17220|17127|17757|17747|17161|17127|1612874
1519362000000|2018-02-23 05:00:00|16790|16741|17195|17163|17235|17223|16500|16480|2709822
1519621200000|2018-02-26 05:00:00|17400|17151|17275|17266|17400|17284|17015|16983|1426106
1519707600000|2018-02-27 05:00:00|17407|17235|17036|17023|17407|17311|17030|17023|1286127
1519794000000|2018-02-28 05:00:00|17200|17110|16694|16681|17213|17199|16684|16663|1266137
1519880400000|2018-03-01 05:00:00|16946|16654|16434|16426|16946|16802|16329|16317|1388113
1519966800000|2018-03-02 05:00:00|16397|16267|16887|16876|16921|16918|16338|16262|1411261
1520226000000|2018-03-05 05:00:00|16800|16675|17019|17010|17143|17129|16728|16675|1043211
1520312400000|2018-03-06 05:00:00|17103|17040|16956|16946|17119|17101|16885|16878|861745
1520398800000|2018-03-07 05:00:00|16876|16825|17071|17063|17117|17113|16858|16825|842761
1520485200000|2018-03-08 05:00:00|17132|17045|17148|17136|17170|17156|16989|16974|622193
1520571600000|2018-03-09 05:00:00|17250|17182|17729|17715|17729|17725|17204|17178|1328790
1520827200000|2018-03-12 04:00:00|17821|17726|17738|17718|17866|17859|17656|17646|1409254
1520913600000|2018-03-13 04:00:00|18026|17760|17770|17768|18026|17914|17708|17681|1347098
1521000000000|2018-03-14 04:00:00|17933|17802|17739|17727|17933|17842|17631|17624|821356
1521086400000|2018-03-15 04:00:00|17729|17700|17796|17788|17845|17839|17678|17666|974525
1521172800000|2018-03-16 04:00:00|17900|17658|17867|17854|17930|17927|17784|17658|999697
1521432000000|2018-03-19 04:00:00|18097|17199|17577|17570|18097|17722|17354|17199|1023727
1521518400000|2018-03-20 04:00:00|17650|17494|17821|17811|17900|17896|17574|17494|1072855
1521604800000|2018-03-21 04:00:00|17836|17564|17671|17666|17890|17884|17581|17564|1059669
1521691200000|2018-03-22 04:00:00|17530|17268|17483|17481|17715|17697|17432|17268|1269313
1521777600000|2018-03-23 04:00:00|17480|17411|16988|16986|17667|17647|16987|16984|1375078
1522036800000|2018-03-26 04:00:00|17480|17308|17454|17444|17480|17464|17169|17160|1765572
1522123200000|2018-03-27 04:00:00|17673|17627|17327|17320|17716|17701|17218|17207|1344609
1522209600000|2018-03-28 04:00:00|17513|17346|17097|17087|17513|17366|17042|17018|1281598
1522296000000|2018-03-29 04:00:00|17231|16933|17340|17332|17519|17515|17002|16933|861601
1522641600000|2018-04-02 04:00:00|17449|17300|16991|16982|17449|17360|16772|16765|1451556
1522728000000|2018-04-03 04:00:00|17077|16968|17047|17032|17077|17066|16778|16757|1095986
1522814400000|2018-04-04 04:00:00|17013|16715|17310|17303|17383|17377|16752|16715|1460771
1522900800000|2018-04-05 04:00:00|17500|17350|17185|17183|17500|17453|17112|17100|1376104
1522987200000|2018-04-06 04:00:00|17075|16778|16774|16756|17126|17120|16656|16645|1596208
1523246400000|2018-04-09 04:00:00|16900|16877|16939|16937|17221|17212|16829|16798|1173680
1523332800000|2018-04-10 04:00:00|17292|17100|17132|17130|17292|17180|16984|16982|1374888
1523419200000|2018-04-11 04:00:00|17005|16905|17160|17147|17299|17284|16971|16905|592702
1523505600000|2018-04-12 04:00:00|17246|17200|17364|17355|17422|17413|17129|17102|530855
1523592000000|2018-04-13 04:00:00|17474|17363|17200|17193|17474|17414|17114|17100|457716
1523851200000|2018-04-16 04:00:00|17420|17200|17533|17528|17575|17565|17281|17200|630638
1523937600000|2018-04-17 04:00:00|17885|17561|18101|18093|18150|18143|17563|17553|1542336
1524024000000|2018-04-18 04:00:00|18200|17963|18120|18114|18200|18190|17766|17748|1359606
1524110400000|2018-04-19 04:00:00|18100|17999|17945|17938|18199|18181|17896|17891|961591
1524196800000|2018-04-20 04:00:00|17941|17800|17812|17808|18000|17984|17724|17706|931650
1524456000000|2018-04-23 04:00:00|18000|17801|18030|18024|18186|18171|17896|17801|695383
1524542400000|2018-04-24 04:00:00|18150|17916|17867|17856|18293|18286|17685|17677|970173
1524628800000|2018-04-25 04:00:00|18000|17652|17640|17635|18000|17815|17443|17424|1269314
1524715200000|2018-04-26 04:00:00|18389|18079|18525|18514|18640|18635|18136|18079|1619666
1524801600000|2018-04-27 04:00:00|18600|18527|18661|18647|18684|18681|18426|18410|865045
1525060800000|2018-04-30 04:00:00|18800|18659|18479|18465|18865|18854|18475|18465|1001973
1525147200000|2018-05-01 04:00:00|18500|18492|18729|18721|18765|18749|18453|18426|788822
1525233600000|2018-05-02 04:00:00|18724|18626|18595|18586|18805|18798|18527|18525|905004
1525320000000|2018-05-03 04:00:00|18589|18405|18638|18636|18765|18757|18312|18300|911281
1525406400000|2018-05-04 04:00:00|18637|18500|18947|18937|19056|19046|18545|18500|955154
1525665600000|2018-05-07 04:00:00|19200|18994|18963|18955|19200|19072|18880|18871|857386
1525752000000|2018-05-08 04:00:00|18923|18801|19025|19011|19043|19033|18812|18801|794911
1525838400000|2018-05-09 04:00:00|19075|18961|19269|19262|19370|19360|18988|18909|718505
1525924800000|2018-05-10 04:00:00|19497|19297|19431|19420|19497|19451|19281|19272|737039
1526011200000|2018-05-11 04:00:00|19430|19380|19425|19417|19637|19621|19353|19345|964044
1526270400000|2018-05-14 04:00:00|19461|19375|19265|19250|19600|19594|19211|19195|901316
1526356800000|2018-05-15 04:00:00|19155|19004|18987|18976|19155|19088|18879|18858|1761435
1526443200000|2018-05-16 04:00:00|19178|18802|19042|19041|19178|19137|18883|18802|1175857
1526529600000|2018-05-17 04:00:00|19370|18816|18979|18978|19370|19103|18853|18816|657671
1526616000000|2018-05-18 04:00:00|18942|18585|19060|19042|19109|19101|18835|18585|1044879
1526875200000|2018-05-21 04:00:00|19217|19060|19170|19162|19278|19268|19095|19060|1035593
1526961600000|2018-05-22 04:00:00|19339|19185|19138|19034|19339|19259|18975|18971|1506497
1527048000000|2018-05-23 04:00:00|18800|18760|19627|19618|19697|19679|18748|18695|1799310
1527134400000|2018-05-24 04:00:00|19617|19428|19785|19778|19820|19814|19472|19428|1687974
1527220800000|2018-05-25 04:00:00|19870|19652|19715|19700|19951|19942|19657|19647|1103510
1527566400000|2018-05-29 04:00:00|19699|19500|19671|19667|19838|19835|19489|19477|1372482
1527652800000|2018-05-30 04:00:00|19783|19687|20124|20110|20159|20157|19783|19687|1162169
1527739200000|2018-05-31 04:00:00|20110|20098|20158|20133|20350|20338|20028|20015|2260863
1527825600000|2018-06-01 04:00:00|20243|20227|20406|20399|20418|20413|20109|20096|941918
1528084800000|2018-06-04 04:00:00|20500|20425|20697|20689|20715|20711|20405|20394|1225610
1528171200000|2018-06-05 04:00:00|20800|20700|20824|20819|20850|20845|20628|20614|937268
1528257600000|2018-06-06 04:00:00|20900|20828|20955|20923|21000|20953|20705|20689|1258691
1528344000000|2018-06-07 04:00:00|20950|20900|20631|20623|20950|20900|20338|20330|853495
1528430400000|2018-06-08 04:00:00|20626|20531|20615|20607|20727|20714|20461|20448|774121
1528689600000|2018-06-11 04:00:00|20678|20670|20643|20633|20700|20695|20592|20581|505901
1528776000000|2018-06-12 04:00:00|20700|20636|20753|20746|20789|20763|20602|20594|678668
1528862400000|2018-06-13 04:00:00|20717|20463|20784|20768|20948|20934|20709|20463|666492
1528948800000|2018-06-14 04:00:00|20900|20781|20922|20906|21024|20995|20776|20748|564510
1529035200000|2018-06-15 04:00:00|20842|20814|20908|20892|21019|21016|20680|20660|1674088
1529294400000|2018-06-18 04:00:00|20818|20679|20917|20902|20987|20977|20616|20580|653138
1529380800000|2018-06-19 04:00:00|21000|20960|21071|21057|21088|21082|20718|20709|1317037
1529467200000|2018-06-20 04:00:00|21209|21054|21365|21349|21377|21370|21029|21010|944597
1529553600000|2018-06-21 04:00:00|21500|21401|20991|20969|21674|21613|20947|20941|1202043
1529640000000|2018-06-22 04:00:00|20960|20806|20610|20594|21111|21002|20590|20586|1952131
1529899200000|2018-06-25 04:00:00|20487|20400|20184|20172|20525|20435|20009|20001|1644482
1529985600000|2018-06-26 04:00:00|20340|20194|20218|20199|20345|20337|20150|20133|1379392
1530072000000|2018-06-27 04:00:00|20255|20001|19823|19822|20400|20376|19804|19800|1013530
1530158400000|2018-06-28 04:00:00|19922|19767|20402|20392|20499|20469|19889|19714|1155402
1530244800000|2018-06-29 04:00:00|20692|20405|20437|20420|20692|20639|20335|20328|884455
1530504000000|2018-07-02 04:00:00|20335|20073|20557|20537|20624|20598|20190|20073|1597848
1530590400000|2018-07-03 04:00:00|21098|20633|20480|20467|21098|20654|20439|20434|633175
1530763200000|2018-07-05 04:00:00|20876|20440|20520|20499|20876|20608|20387|20377|886698
1530849600000|2018-07-06 04:00:00|20865|20515|20821|20799|20865|20839|20471|20432|1085038
1531108800000|2018-07-09 04:00:00|21044|20707|20782|20760|21044|20950|20658|20647|731333
1531195200000|2018-07-10 04:00:00|20806|20751|20858|20837|20939|20924|20768|20751|697087
1531281600000|2018-07-11 04:00:00|20744|20671|20930|20908|20959|20944|20744|20671|772001
1531368000000|2018-07-12 04:00:00|21148|20660|21374|21363|21386|21383|21002|20660|1317649
1531454400000|2018-07-13 04:00:00|21400|21365|21379|21366|21451|21428|21228|21219|649713
1531713600000|2018-07-16 04:00:00|21402|21220|21451|21428|21500|21487|21350|21220|484654
1531800000000|2018-07-17 04:00:00|21372|21093|21658|21641|21700|21690|21299|21092|537878
1531886400000|2018-07-18 04:00:00|21600|21550|21833|21822|21863|21860|21525|21400|646044
1531972800000|2018-07-19 04:00:00|21752|21640|21600|21594|21830|21804|21526|21500|784274
1532059200000|2018-07-20 04:00:00|21605|21600|21528|21527|21710|21650|21517|21440|438376
1532318400000|2018-07-23 04:00:00|21561|21501|21755|21733|21778|21763|21514|21501|538877
1532404800000|2018-07-24 04:00:00|21884|21646|21605|21577|21950|21936|21537|21526|744723
1532491200000|2018-07-25 04:00:00|21628|21512|21728|21710|21833|21737|21547|21512|1094558
1532577600000|2018-07-26 04:00:00|21885|21749|21679|21657|21939|21928|21654|21626|813511
1532664000000|2018-07-27 04:00:00|21850|21639|21242|21224|21850|21792|20939|20929|1019561
1532923200000|2018-07-30 04:00:00|21161|20906|20280|20266|21231|21163|20247|20237|1383369
1533009600000|2018-07-31 04:00:00|20622|20433|20429|20417|20643|20605|20187|20153|1551215
1533096000000|2018-08-01 04:00:00|20394|20350|20430|20413|20567|20545|20353|20325|966890
1533182400000|2018-08-02 04:00:00|20300|20280|20581|20561|20583|20579|20255|20231|1072816
1533268800000|2018-08-03 04:00:00|20999|20530|20525|20514|20999|20699|20394|20378|730500
1533528000000|2018-08-06 04:00:00|20500|20429|20755|20738|20806|20784|20444|20429|729179
1533614400000|2018-08-07 04:00:00|20800|20750|20950|20933|21023|21003|20788|20750|880745
1533700800000|2018-08-08 04:00:00|21025|20760|21005|20995|21062|21056|20839|20760|577025
1533787200000|2018-08-09 04:00:00|21284|20978|21125|21103|21284|21239|21065|20978|620586
1533873600000|2018-08-10 04:00:00|21146|20765|21121|21099|21272|21262|20972|20765|728903
1534132800000|2018-08-13 04:00:00|21205|21101|20966|20954|21297|21273|20936|20923|709283
1534219200000|2018-08-14 04:00:00|21500|20803|21077|21060|21500|21140|20878|20803|857306
1534305600000|2018-08-15 04:00:00|21000|20910|20964|20942|21165|21123|20725|20705|692021
1534392000000|2018-08-16 04:00:00|21100|20970|20977|20955|21140|21109|20893|20883|726920
1534478400000|2018-08-17 04:00:00|20961|20864|20791|20778|21050|21029|20624|20617|1619216
1534737600000|2018-08-20 04:00:00|21136|20661|20747|20735|21136|20856|20716|20661|1728418
1534824000000|2018-08-21 04:00:00|20993|20725|20902|20901|21040|21030|20831|20725|1708092
1534910400000|2018-08-22 04:00:00|21103|20770|20973|20959|21103|21029|20887|20770|1451379
1534996800000|2018-08-23 04:00:00|21040|21000|21237|21229|21347|21330|21021|21000|1489959
1535083200000|2018-08-24 04:00:00|21300|21155|21666|21657|21735|21734|21153|21138|2168053
1535342400000|2018-08-27 04:00:00|21801|21656|21197|21186|21801|21726|21030|21015|1690668
1535428800000|2018-08-28 04:00:00|21295|21245|21603|21584|21607|21603|21227|21218|1190879
1535515200000|2018-08-29 04:00:00|21625|21569|21798|21784|21880|21873|21548|21500|1089089
1535601600000|2018-08-30 04:00:00|21790|21703|21874|21853|21922|21916|21640|21612|899536
1535688000000|2018-08-31 04:00:00|21893|21795|21954|21940|21982|21977|21774|21750|972789
1536033600000|2018-09-04 04:00:00|22034|21855|22076|22064|22116|22110|21811|21804|895904
1536120000000|2018-09-05 04:00:00|22000|21931|21868|21854|22115|22100|21480|21457|1278344
1536206400000|2018-09-06 04:00:00|21840|21670|22008|22000|22084|22078|21668|21646|1054875
1536292800000|2018-09-07 04:00:00|21900|21750|22035|22024|22162|22152|21727|21694|1259707
1536552000000|2018-09-10 04:00:00|22168|22151|22506|22472|22514|22512|22025|21948|1170946
1536638400000|2018-09-11 04:00:00|22540|22386|22612|22589|22697|22679|22388|22371|1197873
1536724800000|2018-09-12 04:00:00|22630|22595|22581|22557|22700|22681|22321|22304|748094
1536811200000|2018-09-13 04:00:00|22650|22600|22785|22767|22840|22828|22596|22592|1044640
1536897600000|2018-09-14 04:00:00|22900|22800|22765|22753|22989|22959|22690|22682|1001730
1537156800000|2018-09-17 04:00:00|22832|22718|22559|22535|22850|22819|22521|22520|1152833
1537243200000|2018-09-18 04:00:00|22620|22508|22824|22818|22968|22955|22565|22508|863461
1537329600000|2018-09-19 04:00:00|22860|22561|22094|22074|22860|22814|21916|21906|1537551
1537416000000|2018-09-20 04:00:00|22223|22104|22164|22141|22244|22239|22051|22022|973775
1537502400000|2018-09-21 04:00:00|22282|22245|22045|22044|22382|22342|22004|21976|3694970
1537761600000|2018-09-24 04:00:00|22047|21823|21898|21891|22208|22194|21791|21759|1153833
1537848000000|2018-09-25 04:00:00|22037|21890|22196|22182|22200|22195|21925|21890|1198789
1537934400000|2018-09-26 04:00:00|22300|22171|22229|22205|22467|22455|22129|22106|947095
1538020800000|2018-09-27 04:00:00|22837|21800|22303|22279|22837|22426|22256|21800|664163
1538107200000|2018-09-28 04:00:00|22736|22217|22748|22737|22794|22788|22351|22217|1144581
1538366400000|2018-10-01 04:00:00|23038|22630|22781|22757|23038|22978|22664|22630|659679
1538452800000|2018-10-02 04:00:00|23086|22792|22772|22748|23086|22853|22490|22455|884139
1538539200000|2018-10-03 04:00:00|23108|23000|23143|23119|23189|23184|22863|22845|1277102
1538625600000|2018-10-04 04:00:00|23301|22829|22475|22452|23301|23061|22344|22332|1092747
1538712000000|2018-10-05 04:00:00|22887|22130|22244|22220|22887|22652|22044|22033|919100
1538971200000|2018-10-08 04:00:00|22304|22242|21734|21719|22304|22242|21407|21396|1425180
1539057600000|2018-10-09 04:00:00|22099|21809|22078|22056|22177|22137|21750|21714|1276809
1539144000000|2018-10-10 04:00:00|22052|21880|20448|20445|22052|21930|20435|20353|2163700
1539230400000|2018-10-11 04:00:00|20463|20436|20075|20061|20866|20828|19945|19900|2252460
1539316800000|2018-10-12 04:00:00|20804|20650|21187|21165|21240|21237|20596|20555|1895373
1539576000000|2018-10-15 04:00:00|21169|20941|20885|20868|21176|21124|20759|20739|859789
1539662400000|2018-10-16 04:00:00|21399|21000|21497|21491|21599|21584|20974|20961|982412
1539748800000|2018-10-17 04:00:00|21603|21475|21896|21873|21896|21890|21360|21325|1578963
1539835200000|2018-10-18 04:00:00|21792|21740|21272|21267|21818|21812|21244|21237|1176755
1539921600000|2018-10-19 04:00:00|21799|21474|21115|21093|21799|21559|21034|21014|1222082
1540180800000|2018-10-22 04:00:00|21374|21191|21333|21318|21493|21462|20938|20906|884693
1540267200000|2018-10-23 04:00:00|21200|20948|20905|20883|21200|21023|20473|20432|1247891
1540353600000|2018-10-24 04:00:00|20949|20501|20174|20131|21131|21106|20132|20126|1158711
1540440000000|2018-10-25 04:00:00|20542|20433|20772|20750|20820|20815|20279|20235|1043870
1540526400000|2018-10-26 04:00:00|20385|19800|20222|20196|20542|20521|19976|19800|1072846
1540785600000|2018-10-29 04:00:00|20899|20647|20080|20079|20899|20781|19648|19631|1019859
1540872000000|2018-10-30 04:00:00|20395|19844|20281|20278|20439|20411|19947|19844|1149632
1540958400000|2018-10-31 04:00:00|20729|20538|21115|21092|21288|21277|20538|20375|1232587
1541044800000|2018-11-01 04:00:00|21160|20928|21236|21215|21264|21246|20785|20770|1075660
1541131200000|2018-11-02 04:00:00|21283|21212|21306|21277|21576|21565|21182|21168|1724294
1541394000000|2018-11-05 05:00:00|21515|21395|21454|21431|21519|21480|21137|21119|945558
1541480400000|2018-11-06 05:00:00|21428|21202|21397|21353|21635|21610|21144|21124|929416
1541566800000|2018-11-07 05:00:00|22000|21302|22192|22178|22192|22186|21567|21302|783964
1541653200000|2018-11-08 05:00:00|22100|22000|22339|22315|22339|22326|22048|22000|693099
1541739600000|2018-11-09 05:00:00|22500|22250|22231|22208|22500|22328|21915|21900|1279609
1541998800000|2018-11-12 05:00:00|22464|22027|21288|21278|22464|22148|21275|21262|1193742
1542085200000|2018-11-13 05:00:00|21600|21355|21325|21280|21642|21614|21220|21197|1263734
1542171600000|2018-11-14 05:00:00|21581|21385|20956|20934|21644|21606|20824|20811|824547
1542258000000|2018-11-15 05:00:00|21141|20757|21455|21454|21522|21509|20777|20757|973612
1542344400000|2018-11-16 05:00:00|21895|21288|21154|21134|21895|21400|21051|21032|1140904
1542603600000|2018-11-19 05:00:00|21321|20958|20425|19627|21321|21103|19643|19615|2454661
1542690000000|2018-11-20 05:00:00|20000|19761|19530|19494|20000|19872|19086|19064|3395720
1542776400000|2018-11-21 05:00:00|19875|19795|19841|19828|20100|20053|19448|19424|2045273
1542949200000|2018-11-23 05:00:00|19670|19471|19707|19696|19793|19785|19523|19471|1370777
1543208400000|2018-11-26 05:00:00|20249|20121|20155|20135|20254|20196|19977|19960|1324469
1543294800000|2018-11-27 05:00:00|20249|19713|19878|19863|20249|19971|19562|19516|1424336
1543381200000|2018-11-28 05:00:00|20107|19938|20899|20891|20902|20901|20000|19900|1634123
1543467600000|2018-11-29 05:00:00|20784|20601|20921|20919|21000|20986|20521|20509|1402655
1543554000000|2018-11-30 05:00:00|21050|21023|21453|21452|21488|21485|20902|20874|1337284
1543813200000|2018-12-03 05:00:00|21880|21768|21369|21347|21989|21948|21167|21150|1608454
1543899600000|2018-12-04 05:00:00|21367|21251|20780|20751|21429|21401|20554|20533|1268144
1544072400000|2018-12-06 05:00:00|20400|20100|21160|21125|21160|21155|20202|20100|2075909
1544158800000|2018-12-07 05:00:00|21137|20957|20254|20230|21232|21225|20226|20216|1416740
1544418000000|2018-12-10 05:00:00|20709|20202|20680|20638|20717|20694|20140|20103|1241758
1544504400000|2018-12-11 05:00:00|21113|20900|20645|20591|21113|21042|20418|20405|1192369
1544590800000|2018-12-12 05:00:00|21139|20917|20951|20908|21300|21291|20886|20848|1158654
1544677200000|2018-12-13 05:00:00|20700|20547|20887|20823|21129|21114|20482|20459|1632463
1544763600000|2018-12-14 05:00:00|20644|20493|20112|20063|20681|20645|20046|20035|1834830
1545022800000|2018-12-17 05:00:00|20349|19923|19788|19726|20350|20131|19595|19570|1694852
1545109200000|2018-12-18 05:00:00|20186|19903|19828|19780|20186|20029|19609|19583|1485368
1545195600000|2018-12-19 05:00:00|19875|19666|19565|19545|20300|20288|19333|19328|1448070
1545282000000|2018-12-20 05:00:00|19970|19272|19231|19190|19970|19578|18809|18800|1723669
1545368400000|2018-12-21 05:00:00|19275|19262|18612|18573|19521|19451|18500|18498|2536991
1545627600000|2018-12-24 05:00:00|18576|18500|18279|18261|18860|18823|18262|18261|722841
1545800400000|2018-12-26 05:00:00|18587|18417|19280|19227|19288|19277|18330|18301|1562177
1545886800000|2018-12-27 05:00:00|18963|18715|19750|19705|19750|19737|18792|18715|1666781
1545973200000|2018-12-28 05:00:00|19903|19774|19631|19543|19950|19942|19447|19434|926912
1546232400000|2018-12-31 05:00:00|19788|19607|19707|19659|19900|19875|19544|19530|769508
1546405200000|2019-01-02 05:00:00|19250|19150|19475|19435|19593|19577|19149|19110|1192476
1546491600000|2019-01-03 05:00:00|19486|19097|18871|18835|19486|19308|18826|18816|1573321
1546578000000|2019-01-04 05:00:00|19253|18931|19622|19591|19835|19825|19010|18931|1433013
1546837200000|2019-01-07 05:00:00|19533|19340|20035|19690|20044|20034|19533|19340|932057
1546923600000|2019-01-08 05:00:00|20192|20010|20400|20339|20400|20383|19819|19800|1315333
1547010000000|2019-01-09 05:00:00|20655|20100|20301|20232|20655|20474|20044|20029|1316236
1547096400000|2019-01-10 05:00:00|20375|19734|20610|20606|20711|20687|20119|19734|1149966
1547182800000|2019-01-11 05:00:00|20542|20453|20616|20603|20783|20689|20424|20383|1072988
1547442000000|2019-01-14 05:00:00|20719|20170|20515|20501|20719|20631|20316|20170|794545
1547528400000|2019-01-15 05:00:00|20629|20535|21011|20968|21027|21023|20557|20448|1235007
1547614800000|2019-01-16 05:00:00|21400|20670|21009|20965|21440|21420|20938|20670|1003579
1547701200000|2019-01-17 05:00:00|21144|20851|21172|21170|21228|21201|20890|20851|608778
1547787600000|2019-01-18 05:00:00|21417|21181|21393|21388|21536|21526|21105|21085|1106808
1548133200000|2019-01-22 05:00:00|21385|21225|21245|21237|21583|21560|21090|21073|693888
1548219600000|2019-01-23 05:00:00|21345|21311|21249|21218|21650|21622|20996|20981|857512
1548306000000|2019-01-24 05:00:00|21326|21101|21249|21162|21369|21334|21034|21016|698743
1548392400000|2019-01-25 05:00:00|21600|21310|21430|21428|21600|21547|21279|21260|814112
1548651600000|2019-01-28 05:00:00|21290|21222|21112|21095|21302|21290|20984|20969|684514
1548738000000|2019-01-29 05:00:00|21195|21060|20850|20821|21195|21150|20776|20765|636001
1548824400000|2019-01-30 05:00:00|21003|20927|21425|21388|21472|21457|20971|20927|927505
1548910800000|2019-01-31 05:00:00|21473|21254|21580|21579|21740|21733|21336|21254|1587831
1548997200000|2019-02-01 05:00:00|21777|21582|21448|21445|21777|21608|21297|21266|1554168
1549256400000|2019-02-04 05:00:00|21688|21601|22103|22089|22237|22230|21607|21500|1432445
1549342800000|2019-02-05 05:00:00|22412|22028|22451|22449|22549|22544|22166|22028|853756
1549429200000|2019-02-06 05:00:00|22424|22275|22468|22458|22487|22484|22108|22100|570918
1549515600000|2019-02-07 05:00:00|22350|22218|22097|22092|22350|22330|22070|22000|660449
1549602000000|2019-02-08 05:00:00|21999|21918|22495|22482|22495|22490|21918|21869|1027402
1549861200000|2019-02-11 05:00:00|22700|22636|22557|22527|22733|22729|22477|22462|993260
1549947600000|2019-02-12 05:00:00|22800|22758|22917|22896|22928|22922|22591|22570|960451
1550034000000|2019-02-13 05:00:00|23050|23000|22859|22841|23070|23050|22822|22801|732711
1550120400000|2019-02-14 05:00:00|22800|22765|23093|23058|23150|23139|22664|22632|968445
1550206800000|2019-02-15 05:00:00|23375|23334|23355|23332|23375|23341|23137|23103|676882
1550552400000|2019-02-19 05:00:00|23400|23336|23467|23463|23480|23477|23261|23245|928187
1550638800000|2019-02-20 05:00:00|23600|23550|23614|23585|23648|23633|23378|23366|1393891
1550725200000|2019-02-21 05:00:00|23590|23500|23489|23443|23750|23644|23303|23290|1509215
1550811600000|2019-02-22 05:00:00|23700|23679|25118|25081|25166|25153|23679|23667|2550044
1551070800000|2019-02-25 05:00:00|25275|24705|24815|24752|25275|24964|24540|24503|1947831
1551157200000|2019-02-26 05:00:00|24700|24619|24906|24896|24932|24930|24541|24520|947672
1551243600000|2019-02-27 05:00:00|24755|24700|24998|24978|24998|24985|24653|24636|678438
1551330000000|2019-02-28 05:00:00|24980|24934|24746|24699|25053|25041|24692|24686|1184774
1551416400000|2019-03-01 05:00:00|25000|24949|25040|24724|25228|25189|24877|24720|1461461
1551675600000|2019-03-04 05:00:00|25100|25068|24926|24893|25250|25190|24513|24500|913050
1551762000000|2019-03-05 05:00:00|24939|24827|24718|24702|24939|24900|24592|24580|909501
1551848400000|2019-03-06 05:00:00|24758|24362|24712|24674|24906|24899|24476|24362|561666
1551934800000|2019-03-07 05:00:00|24735|24353|24570|24532|24764|24735|24432|24353|650259
1552021200000|2019-03-08 05:00:00|24290|24001|24610|24588|24612|24607|24139|24001|757523
1552276800000|2019-03-11 04:00:00|24946|24441|25069|25034|25081|25071|24671|24441|1097465
1552363200000|2019-03-12 04:00:00|25116|24836|25047|24999|25197|25184|24863|24835|972841
1552449600000|2019-03-13 04:00:00|25156|25127|25366|25365|25589|25561|25128|25024|934649
1552536000000|2019-03-14 04:00:00|25426|25202|25689|25662|25693|25681|25292|25202|1058744
1552622400000|2019-03-15 04:00:00|25700|25603|25830|25809|25990|25983|25626|25550|2691693
1552881600000|2019-03-18 04:00:00|26000|25823|25797|25772|26000|25967|25642|25632|1031870
1552968000000|2019-03-19 04:00:00|25976|25873|25628|25604|25976|25900|25466|25456|1009783
1553054400000|2019-03-20 04:00:00|25676|25466|25599|25570|25771|25757|25398|25385|652535
1553140800000|2019-03-21 04:00:00|25642|25115|26072|26043|26072|26070|25474|25115|873520
1553227200000|2019-03-22 04:00:00|26021|25833|25281|25268|26021|25956|25248|25247|1104776
1553486400000|2019-03-25 04:00:00|25312|25104|25401|25364|25441|25409|25079|25066|1144584
1553572800000|2019-03-26 04:00:00|25868|25384|25621|25582|25868|25746|25437|25384|604951
1553659200000|2019-03-27 04:00:00|25800|25590|25541|25523|25845|25817|25318|25308|661791
1553745600000|2019-03-28 04:00:00|25835|25470|25941|25910|25984|25972|25531|25470|888199
1553832000000|2019-03-29 04:00:00|26234|26029|26199|26107|26234|26160|25906|25892|928380
1554091200000|2019-04-01 04:00:00|26469|26332|26575|26551|26647|26610|26133|26113|776120
1554177600000|2019-04-02 04:00:00|26933|26782|26847|26806|26937|26918|26489|26469|831931
1554264000000|2019-04-03 04:00:00|27100|26826|26923|26903|27214|27208|26844|26826|1206543
1554350400000|2019-04-04 04:00:00|27076|26820|26277|26244|27076|26993|25868|25857|1314474
1554436800000|2019-04-05 04:00:00|26400|26310|26198|26161|26471|26461|26100|26096|811309
1554696000000|2019-04-08 04:00:00|26309|26186|26101|26068|26309|26193|25771|25752|1216320
1554782400000|2019-04-09 04:00:00|25990|25800|25920|25861|26127|26115|25858|25800|709107
1554868800000|2019-04-10 04:00:00|26312|25935|25920|25897|26312|26100|25780|25771|1558495
1554955200000|2019-04-11 04:00:00|26052|25929|25968|25958|26100|26074|25876|25861|1019081
1555041600000|2019-04-12 04:00:00|26196|25808|26020|26001|26196|26082|25840|25808|1577706
1555300800000|2019-04-15 04:00:00|26150|25964|26096|26073|26163|26150|25969|25960|1182607
1555387200000|2019-04-16 04:00:00|26361|26000|25807|25784|26361|26203|25617|25612|745792
1555473600000|2019-04-17 04:00:00|25958|25863|25632|25609|26055|25957|25524|25503|1100596
1555560000000|2019-04-18 04:00:00|25822|25614|25790|25767|25838|25798|25493|25453|980176
1555905600000|2019-04-22 04:00:00|25733|25153|26169|26134|26179|26170|25597|25153|772443
1555992000000|2019-04-23 04:00:00|26574|26213|26594|26549|26646|26633|26217|26176|998942
1556078400000|2019-04-24 04:00:00|26857|26242|26429|26377|26857|26734|26396|26242|713188
1556164800000|2019-04-25 04:00:00|26600|26294|26369|26363|26600|26428|26047|26033|641742
1556251200000|2019-04-26 04:00:00|24800|24619|25368|25348|25390|25379|23862|23800|4547216
1556510400000|2019-04-29 04:00:00|25408|25264|24774|24746|25622|25500|24612|24601|1720466
1556596800000|2019-04-30 04:00:00|24954|24700|25111|25106|25174|25169|24794|24700|1009291
1556683200000|2019-05-01 04:00:00|25267|25132|24384|24364|25267|25218|24366|24355|911256
1556769600000|2019-05-02 04:00:00|24425|24257|24600|24593|24791|24776|24337|24257|1010782
1556856000000|2019-05-03 04:00:00|24700|24610|24891|24869|25025|25018|24615|24493|875071
1557115200000|2019-05-06 04:00:00|24468|24354|24863|24840|24898|24890|24362|24315|498170
1557201600000|2019-05-07 04:00:00|24524|24434|24456|24436|24719|24701|24171|24150|829137
1557288000000|2019-05-08 04:00:00|24403|24342|24414|24411|24598|24590|24200|24182|969187
1557374400000|2019-05-09 04:00:00|24180|24056|24137|24125|24330|24305|23777|23753|1072341
1557460800000|2019-05-10 04:00:00|24175|23828|24480|24458|24564|24553|23772|23753|914351
1557720000000|2019-05-13 04:00:00|23799|23600|23693|23687|24135|24097|23618|23600|777379
1557806400000|2019-05-14 04:00:00|24015|23800|24104|24099|24337|24330|23847|23800|894976
1557892800000|2019-05-15 04:00:00|24118|23875|24327|24314|24443|24437|23905|23875|678720
1557979200000|2019-05-16 04:00:00|24692|24269|24756|24747|24949|24937|24432|24269|656985
1558065600000|2019-05-17 04:00:00|24617|24560|24566|24533|24980|24969|24515|24506|894467
1558324800000|2019-05-20 04:00:00|24452|23956|24377|24355|24545|24530|24081|23956|607880
1558411200000|2019-05-21 04:00:00|24642|24425|24609|24599|24719|24713|24418|24395|482882
1558497600000|2019-05-22 04:00:00|24842|24470|24753|24747|24842|24808|24546|24470|575858
1558584000000|2019-05-23 04:00:00|24900|24456|24138|24130|24900|24529|24071|24032|742049
1558670400000|2019-05-24 04:00:00|25180|24739|25762|25736|25846|25833|24925|24739|1909105
1559016000000|2019-05-28 04:00:00|25750|25401|25569|25557|25938|25910|25431|25401|1217851
1559102400000|2019-05-29 04:00:00|25442|24990|24975|24964|25564|25547|24869|24857|900629
1559188800000|2019-05-30 04:00:00|25300|25000|24813|24803|25300|25149|24594|24585|725320
1559275200000|2019-05-31 04:00:00|24699|24100|24490|24468|24699|24661|24376|24100|766977
1559534400000|2019-06-03 04:00:00|24988|24373|23800|23766|24988|24777|23682|23668|1043401
1559620800000|2019-06-04 04:00:00|24105|24069|24730|24708|24734|24726|23785|23773|1039608
1559707200000|2019-06-05 04:00:00|25000|24674|25212|25207|25249|25237|24831|24674|686320
1559793600000|2019-06-06 04:00:00|25300|25000|25333|25313|25438|25429|25018|25000|667897
1559880000000|2019-06-07 04:00:00|25496|25254|25755|25732|26065|26045|25406|25254|847287
1560139200000|2019-06-10 04:00:00|26046|25949|26063|26042|26402|26387|25932|25745|707344
1560225600000|2019-06-11 04:00:00|26564|25954|25688|25665|26564|26361|25504|25490|732617
1560312000000|2019-06-12 04:00:00|25897|25529|25754|25738|25897|25864|25569|25529|561700
1560398400000|2019-06-13 04:00:00|26000|25510|25742|25718|26000|25939|25609|25510|759415
1560484800000|2019-06-14 04:00:00|25927|25585|25420|25397|25929|25700|25397|25391|893882
1560744000000|2019-06-17 04:00:00|25659|25403|25476|25466|25659|25615|25338|25301|635250
1560830400000|2019-06-18 04:00:00|25800|25729|25836|25815|25940|25935|25640|25558|843799
1560916800000|2019-06-19 04:00:00|25919|25429|26269|26253|26437|26336|25822|25429|606663
1561003200000|2019-06-20 04:00:00|26927|26579|26665|26662|26927|26840|26408|26388|712697
1561089600000|2019-06-21 04:00:00|26772|26513|26167|26150|26840|26790|26151|26146|1261393
1561348800000|2019-06-24 04:00:00|26500|26296|26243|26220|26500|26401|26148|26124|712517
1561435200000|2019-06-25 04:00:00|26325|26069|25754|25749|26325|26270|25671|25657|663301
1561521600000|2019-06-26 04:00:00|26354|25505|25655|25632|26354|26040|25645|25505|888468
1561608000000|2019-06-27 04:00:00|25800|25630|25818|25748|25959|25902|25617|25591|1040348
1561694400000|2019-06-28 04:00:00|26000|25810|26687|26036|26687|26198|25787|25771|904145
1561953600000|2019-07-01 04:00:00|26624|25985|26435|26411|26700|26676|26350|25985|650052
1562040000000|2019-07-02 04:00:00|26657|26430|26639|26624|26657|26631|26277|26259|457294
1562126400000|2019-07-03 04:00:00|26781|26588|27017|26991|27088|27076|26592|26553|521224
1562299200000|2019-07-05 04:00:00|26910|26702|27075|27051|27090|27082|26521|26512|553454
1562558400000|2019-07-08 04:00:00|27054|26607|27123|27105|27132|27130|26805|26607|595910
1562644800000|2019-07-09 04:00:00|26972|26863|27072|27057|27092|27085|26892|26789|753846
1562731200000|2019-07-10 04:00:00|27305|27220|27493|27468|27600|27585|27224|27220|770638
1562817600000|2019-07-11 04:00:00|27628|27427|27809|27792|27879|27870|27445|27401|1168103
1562904000000|2019-07-12 04:00:00|27900|27600|28176|28151|28187|28182|27841|27600|872520
1563163200000|2019-07-15 04:00:00|28399|28199|28273|28254|28399|28266|28008|28000|630368
1563249600000|2019-07-16 04:00:00|28498|28150|28099|28074|28498|28290|28072|28062|791314
1563336000000|2019-07-17 04:00:00|28349|28085|28081|28057|28349|28233|28013|28005|573520
1563422400000|2019-07-18 04:00:00|28361|27452|28296|28277|28361|28301|27904|27451|757469
1563508800000|2019-07-19 04:00:00|28455|28275|27939|27924|28495|28384|27868|27851|1178857
1563768000000|2019-07-22 04:00:00|28130|27661|28123|28100|28250|28243|27932|27661|477047
1563854400000|2019-07-23 04:00:00|28288|27988|28198|28174|28838|28307|27839|27814|893279
1563940800000|2019-07-24 04:00:00|28500|27727|28146|28121|28500|28259|27980|27727|1067464
1564027200000|2019-07-25 04:00:00|28500|27458|28177|28102|28500|28243|27926|27458|591576
1564113600000|2019-07-26 04:00:00|28216|28120|28381|28360|28498|28490|28179|28120|496819
1564372800000|2019-07-29 04:00:00|28500|28429|28157|28135|28500|28450|27960|27943|828936
1564459200000|2019-07-30 04:00:00|28230|27948|27990|27960|28230|28163|27840|27835|505874
1564545600000|2019-07-31 04:00:00|28077|27902|27767|27701|28144|28131|27531|27503|779940
1564632000000|2019-08-01 04:00:00|27866|27486|27821|27809|28354|28338|27733|27486|856109
1564718400000|2019-08-02 04:00:00|28261|27783|27483|27415|28261|27811|27324|27300|961891
1564977600000|2019-08-05 04:00:00|27000|26896|26391|26318|27000|26965|26202|26182|1183045
1565064000000|2019-08-06 04:00:00|27200|26650|26990|26945|27200|27063|26497|26401|747562
1565150400000|2019-08-07 04:00:00|27599|26584|26872|26848|27599|26943|26390|26361|775332
1565236800000|2019-08-08 04:00:00|27627|26453|27678|27606|27684|27677|27078|26453|729335
1565323200000|2019-08-09 04:00:00|28048|27075|27667|27642|28048|27874|27452|27075|898694
1565582400000|2019-08-12 04:00:00|27872|27339|27306|27232|27872|27615|27158|27137|646766
1565668800000|2019-08-13 04:00:00|27434|27081|27943|27915|27954|27943|27186|27081|847256
1565755200000|2019-08-14 04:00:00|28435|27502|26841|26501|28435|27604|26741|26501|786121
1565841600000|2019-08-15 04:00:00|27383|26805|26852|26828|27383|27054|26599|26582|806686
1565928000000|2019-08-16 04:00:00|27119|26787|27254|27214|27449|27416|27091|26787|126796
1566187200000|2019-08-19 04:00:00|27546|27484|27433|27408|27613|27568|27163|27149|738135
1566273600000|2019-08-20 04:00:00|27612|27322|27311|27280|27612|27459|27133|27118|667916
1566360000000|2019-08-21 04:00:00|27676|27518|27637|27621|27797|27777|27454|27417|520682
1566446400000|2019-08-22 04:00:00|27765|27710|27641|27515|27807|27791|27171|27150|992353
1566532800000|2019-08-23 04:00:00|29085|28956|28028|27899|29579|29560|27800|27770|2266648
1566792000000|2019-08-26 04:00:00|28000|27989|28284|28274|28302|28283|27567|27552|1404715
1566878400000|2019-08-27 04:00:00|28343|28213|28322|28274|28500|28491|28161|28129|1135860
1566964800000|2019-08-28 04:00:00|28115|27601|28194|28165|28300|28292|27383|27362|994492
1567051200000|2019-08-29 04:00:00|28497|28226|28680|28679|28869|28855|28411|28226|762203
1567137600000|2019-08-30 04:00:00|28951|28733|28843|28767|28951|28889|28418|28396|679798
1567483200000|2019-09-03 04:00:00|28750|28262|28450|28375|28900|28899|28219|28202|799012
1567569600000|2019-09-04 04:00:00|28562|28526|28632|28588|28648|28640|28169|28145|640357
1567656000000|2019-09-05 04:00:00|28829|28774|29241|29215|29295|29290|28730|28711|654326
1567742400000|2019-09-06 04:00:00|29346|28960|28868|28744|29347|29346|28767|28717|737539
1568001600000|2019-09-09 04:00:00|28893|28780|27634|27572|28893|28819|27359|27354|1469388
1568088000000|2019-09-10 04:00:00|27830|27255|26798|26725|27830|27380|26395|26384|1425968
1568174400000|2019-09-11 04:00:00|27000|26778|26637|26566|27000|26965|26508|26500|867827
1568260800000|2019-09-12 04:00:00|26930|26741|26898|26823|27130|27108|26736|26690|860418
1568347200000|2019-09-13 04:00:00|27000|26700|26620|26451|27025|27000|26472|26451|625574
1568606400000|2019-09-16 04:00:00|26364|26251|26626|26582|26749|26714|26197|26165|503694
1568692800000|2019-09-17 04:00:00|27000|26573|26885|26845|27000|26867|26555|26550|607152
1568779200000|2019-09-18 04:00:00|26800|26734|26843|26771|26913|26874|26404|26375|539570
1568865600000|2019-09-19 04:00:00|26905|26820|27036|26964|27252|27223|26902|26820|605137
1568952000000|2019-09-20 04:00:00|26969|26900|26918|26916|27301|27293|26746|26717|858451
1569211200000|2019-09-23 04:00:00|27000|26831|26918|26893|27109|27088|26835|26755|534172
1569297600000|2019-09-24 04:00:00|27100|26950|26579|26450|27178|27157|26412|26394|778777
1569384000000|2019-09-25 04:00:00|26450|26377|26644|26643|26719|26704|26046|26018|553143
1569470400000|2019-09-26 04:00:00|26711|26650|26980|26950|27068|27051|26649|26642|760253
1569556800000|2019-09-27 04:00:00|27135|26975|26325|26301|27150|27112|25937|25919|626063
1569816000000|2019-09-30 04:00:00|26420|26276|26613|26545|26736|26724|26258|26231|652376
1569902400000|2019-10-01 04:00:00|27000|26528|26444|26409|27000|26825|26337|26325|619818
1569988800000|2019-10-02 04:00:00|26332|25986|26065|26024|26346|26235|25558|25528|921441
1570075200000|2019-10-03 04:00:00|26400|25938|26322|26299|26400|26348|25586|25533|592222
1570161600000|2019-10-04 04:00:00|26599|26402|26710|26692|26783|26776|26215|26197|888440
1570420800000|2019-10-07 04:00:00|26709|26302|26676|26658|26821|26793|26486|26302|1013427
1570507200000|2019-10-08 04:00:00|26642|26359|26103|26095|26650|26594|26100|26095|997230
1570593600000|2019-10-09 04:00:00|26728|26274|26437|26391|26728|26509|26251|26200|647978
1570680000000|2019-10-10 04:00:00|26360|26057|26749|26742|26899|26893|26284|26057|624157
1570766400000|2019-10-11 04:00:00|27128|26901|26999|26981|27387|27368|26969|26801|693022
1571025600000|2019-10-14 04:00:00|27000|26906|26916|26906|27232|27165|26903|26890|545734
1571112000000|2019-10-15 04:00:00|27781|26749|27363|27338|27781|27404|27028|26749|644341
1571198400000|2019-10-16 04:00:00|27169|27000|26941|26910|27169|27112|26574|26554|708763
1571284800000|2019-10-17 04:00:00|26985|26539|26675|26645|27205|27036|26377|26363|596401
1571371200000|2019-10-18 04:00:00|26800|26515|26248|26227|26800|26713|26058|26046|1124903
1571630400000|2019-10-21 04:00:00|26498|26262|26228|26205|26498|26414|25867|25849|770456
1571716800000|2019-10-22 04:00:00|26258|26069|25343|25313|26400|26306|25322|25313|1054502
1571803200000|2019-10-23 04:00:00|25393|25200|25604|25589|25900|25858|25300|25200|857353
1571889600000|2019-10-24 04:00:00|25714|25600|25904|25881|26087|26072|25602|25558|661742
1571976000000|2019-10-25 04:00:00|25952|25602|25783|25744|26084|26016|25671|25602|798992
1572235200000|2019-10-28 04:00:00|25999|25921|25870|25847|25999|25932|25633|25620|709323
1572321600000|2019-10-29 04:00:00|26099|25653|25850|25845|26118|26102|25807|25653|520408
1572408000000|2019-10-30 04:00:00|26274|25618|26057|25999|26274|26167|25827|25618|1226309
1572494400000|2019-10-31 04:00:00|26012|25862|25781|25749|26162|26139|25717|25703|561850
1572580800000|2019-11-01 04:00:00|26215|25802|25648|25642|26215|26077|25629|25623|435170
1572843600000|2019-11-04 05:00:00|25818|25606|25407|25388|25999|25861|25379|25378|908629
1572930000000|2019-11-05 05:00:00|25749|25407|25344|25313|25749|25449|25048|25035|1269763
1573016400000|2019-11-06 05:00:00|25518|25330|25349|25339|25549|25521|25244|25174|772788
1573102800000|2019-11-07 05:00:00|25504|25054|25935|25931|26108|26092|25295|25054|832914
1573189200000|2019-11-08 05:00:00|26067|25331|25685|25660|26067|25948|25545|25331|975701
1573448400000|2019-11-11 05:00:00|25621|25533|25844|25778|25944|25933|25551|25533|596627
1573534800000|2019-11-12 05:00:00|25898|25801|26011|25998|26244|26232|25863|25801|688595
1573621200000|2019-11-13 05:00:00|25998|25801|26229|26161|26312|26278|25972|25801|799902
1573707600000|2019-11-14 05:00:00|26238|25982|26500|26452|26500|26496|26055|25982|628287
1573794000000|2019-11-15 05:00:00|26650|26516|26617|26605|26700|26613|26398|26385|999977
1574053200000|2019-11-18 05:00:00|26713|26301|26850|26779|26879|26869|26418|26301|1379285
1574139600000|2019-11-19 05:00:00|27115|26845|27241|27210|27255|27248|26805|26766|915796
1574226000000|2019-11-20 05:00:00|27177|26952|27357|27320|27464|27450|27062|26952|990187
1574312400000|2019-11-21 05:00:00|27550|27501|27500|26393|27571|27543|27003|26393|780348
1574398800000|2019-11-22 05:00:00|27199|26792|25982|25977|27199|26800|25527|25522|2948928
1574658000000|2019-11-25 05:00:00|26120|26050|25710|25707|26120|26091|25638|25619|1550373
1574744400000|2019-11-26 05:00:00|25763|25631|26599|26578|26660|26646|25720|25631|1366450
1574830800000|2019-11-27 05:00:00|26906|26379|26224|26206|26906|26700|26080|26054|747936
1575003600000|2019-11-29 05:00:00|26215|26127|25893|25879|26261|26230|25837|25833|476597
1575262800000|2019-12-02 05:00:00|26044|25911|25674|25654|26044|25963|25272|25264|996613
1575349200000|2019-12-03 05:00:00|25540|25318|25379|25361|25647|25629|25243|25232|902800
1575435600000|2019-12-04 05:00:00|25600|25430|25426|25421|25600|25551|25299|25281|1023049
1575522000000|2019-12-05 05:00:00|25473|25361|25390|25372|25700|25516|25231|25208|851011
1575608400000|2019-12-06 05:00:00|25550|25476|25627|25617|25630|25625|25373|25357|713756
1575867600000|2019-12-09 05:00:00|25654|25589|25591|25575|25700|25681|25547|25475|723296
1575954000000|2019-12-10 05:00:00|25650|25574|25243|25225|25688|25673|25220|25212|657954
1576040400000|2019-12-11 05:00:00|25428|25203|25198|25186|25576|25497|24782|24766|1180618
1576126800000|2019-12-12 05:00:00|25327|25100|25283|25270|25577|25567|25026|25000|743045
1576213200000|2019-12-13 05:00:00|25274|24965|25970|25953|26070|26062|25155|24965|1175777
1576472400000|2019-12-16 05:00:00|26167|26075|26363|26345|26426|26408|26117|26075|1125936
1576558800000|2019-12-17 05:00:00|26500|25954|26059|26036|26500|26417|25935|25904|977801
1576645200000|2019-12-18 05:00:00|26302|25983|26341|26320|26432|26421|26063|25983|747342
1576731600000|2019-12-19 05:00:00|26377|26275|26418|26405|26475|26444|26251|26228|953009
1576818000000|2019-12-20 05:00:00|26405|26262|26723|26703|26748|26739|26405|26223|1603847
1577077200000|2019-12-23 05:00:00|26896|26760|26636|26619|26900|26893|26623|26611|737972
1577163600000|2019-12-24 05:00:00|26766|26604|26451|26433|26766|26714|26434|26405|192720
1577336400000|2019-12-26 05:00:00|26957|26442|26698|26680|26957|26786|26501|26434|442570
1577422800000|2019-12-27 05:00:00|26796|26562|26712|26694|26796|26732|26458|26437|391443
1577682000000|2019-12-30 05:00:00|26776|26443|26300|26282|26800|26751|26246|26240|699805
1577768400000|2019-12-31 05:00:00|26324|26237|26194|26173|26485|26408|26044|26030|649531
1577941200000|2020-01-02 05:00:00|26192|26108|26616|26599|26680|26650|26191|26108|815554
1578027600000|2020-01-03 05:00:00|26534|26144|26439|26420|26544|26536|26304|26136|562737
1578286800000|2020-01-06 05:00:00|26546|26127|26644|26635|26664|26655|26177|26127|640900
1578373200000|2020-01-07 05:00:00|26700|26641|26656|26639|26788|26743|26544|26497|610510
1578459600000|2020-01-08 05:00:00|26882|26625|27303|27285|27481|27472|26672|26612|907845
1578546000000|2020-01-09 05:00:00|27450|27399|27499|27490|27732|27723|27364|27327|732208
1578632400000|2020-01-10 05:00:00|27650|27500|27530|27514|27650|27634|27383|27370|865883
1578891600000|2020-01-13 05:00:00|27676|27501|27605|27604|27790|27779|27484|27474|1320171
1578978000000|2020-01-14 05:00:00|27569|27401|27277|27257|27635|27593|27213|27206|856282
1579064400000|2020-01-15 05:00:00|27400|27200|27324|27299|27620|27603|27261|27200|863320
1579150800000|2020-01-16 05:00:00|27500|27450|27690|27682|27694|27686|27357|27321|543941
1579237200000|2020-01-17 05:00:00|27821|27805|28299|28280|28301|28297|27663|27635|1445181
1579582800000|2020-01-21 05:00:00|28189|28118|28509|28490|28532|28523|28181|28118|1141670
1579669200000|2020-01-22 05:00:00|28614|28500|29053|29029|29150|29137|28614|28500|1811727
1579755600000|2020-01-23 05:00:00|29000|28900|28863|28840|29270|29254|28839|28833|1080976
1579842000000|2020-01-24 05:00:00|29150|29000|28818|28804|29309|29294|28740|28710|778637
1580101200000|2020-01-27 05:00:00|28254|28132|28383|28364|28600|28588|28100|28070|610759
1580187600000|2020-01-28 05:00:00|28511|28381|28816|28812|28858|28849|28305|28264|506800
1580274000000|2020-01-29 05:00:00|28935|28752|28603|28584|29000|28949|28393|28385|604425
1580360400000|2020-01-30 05:00:00|28457|28312|28668|28655|28697|28681|28249|28230|536432
1580446800000|2020-01-31 05:00:00|28661|28307|28088|28058|28661|28598|27978|27967|862002
1580706000000|2020-02-03 05:00:00|28439|28150|28286|28267|28581|28575|28165|28000|671272
1580792400000|2020-02-04 05:00:00|28790|28642|29100|29082|29293|29282|28608|28350|770332
1580878800000|2020-02-05 05:00:00|29883|29462|28995|28982|29883|29502|28673|28645|730208
1580965200000|2020-02-06 05:00:00|29186|29000|29424|29417|29437|29433|28981|28933|646054
1581051600000|2020-02-07 05:00:00|29381|29252|29483|29463|29581|29577|29145|29060|629794
1581310800000|2020-02-10 05:00:00|29519|29200|29774|29766|29807|29801|29518|29200|644777
1581397200000|2020-02-11 05:00:00|30000|29774|29702|29681|30000|29961|29674|29640|657781
1581483600000|2020-02-12 05:00:00|29773|29694|29876|29860|29889|29876|29475|29437|476176
1581570000000|2020-02-13 05:00:00|29800|29602|29788|29763|30062|30045|29715|29602|386471
1581656400000|2020-02-14 05:00:00|29870|29784|30431|30418|30445|30437|29801|29720|565242
1582002000000|2020-02-18 05:00:00|30429|30400|30392|30312|30490|30478|30235|30188|565806
1582088400000|2020-02-19 05:00:00|30667|30476|30589|30509|30700|30654|30465|30392|518260
1582174800000|2020-02-20 05:00:00|30500|30400|30203|30122|30627|30607|29768|29717|606185
1582261200000|2020-02-21 05:00:00|30081|30009|29886|29753|30400|30257|29540|29521|753183
1582520400000|2020-02-24 05:00:00|28865|28758|29382|28279|29382|29155|27903|27800|1287978
1582606800000|2020-02-25 05:00:00|30000|29788|28565|28464|30217|30080|28372|28347|2411668
1582693200000|2020-02-26 05:00:00|28579|28567|28400|27935|29100|29080|27878|27849|1632881
1582779600000|2020-02-27 05:00:00|27500|27338|26919|26301|27900|27827|26850|26301|1523849
1582866000000|2020-02-28 05:00:00|26232|25902|26575|26430|26641|26595|25622|25503|1912527
1583125200000|2020-03-02 05:00:00|26681|26600|28213|27909|28214|28119|26398|26346|1699441
1583211600000|2020-03-03 05:00:00|28097|28002|27881|25900|28499|28432|26438|25900|1318430
1583298000000|2020-03-04 05:00:00|27325|27052|28841|28505|28843|28639|27226|27052|1963931
1583384400000|2020-03-05 05:00:00|27640|27517|28807|28766|29029|28990|27599|27517|1666661
1583470800000|2020-03-06 05:00:00|27594|27515|27763|27707|28209|28117|26816|26801|1271868
1583726400000|2020-03-09 04:00:00|25900|25721|26018|25930|26947|26917|25647|25531|1425293
1583812800000|2020-03-10 04:00:00|26973|26618|27026|26960|27026|26983|25822|25771|1716265
1583899200000|2020-03-11 04:00:00|26458|26000|26115|26022|26665|26600|25621|25586|1234784
1583985600000|2020-03-12 04:00:00|24600|24019|23783|23605|25800|25771|23624|23600|2014895
1584072000000|2020-03-13 04:00:00|25501|24877|26166|26125|26166|26136|23532|23500|1577284
1584331200000|2020-03-16 04:00:00|23895|23236|25000|19724|25000|24465|22239|19724|1680440
1584417600000|2020-03-17 04:00:00|23000|22847|24073|23913|24086|24051|21654|21617|1809776
1584504000000|2020-03-18 04:00:00|22604|22200|22818|22210|23232|23157|21563|21500|1389156
1584590400000|2020-03-19 04:00:00|22500|22432|21649|21156|22500|22432|21123|21000|1695458
1584676800000|2020-03-20 04:00:00|21920|21812|20357|20054|22007|21838|19950|19901|2645108
1584936000000|2020-03-23 04:00:00|20267|19767|20199|18769|20267|20028|18780|18753|2378641
1585022400000|2020-03-24 04:00:00|20618|20250|24399|22501|24400|23539|20566|20250|2466470
1585108800000|2020-03-25 04:00:00|23571|22655|23378|23258|24093|24046|22404|22286|1801183
1585195200000|2020-03-26 04:00:00|23900|23325|24950|24747|24972|24942|22886|22806|1507183
1585281600000|2020-03-27 04:00:00|24142|24000|23087|23016|24760|24641|22705|22600|1499546
1585540800000|2020-03-30 04:00:00|23411|23322|23869|23639|24058|24015|23409|23317|852924
1585627200000|2020-03-31 04:00:00|23629|23595|23222|23000|23970|23816|22976|22958|1163481
1585713600000|2020-04-01 04:00:00|22435|22225|21831|21772|22887|22826|21629|21600|1163182
1585800000000|2020-04-02 04:00:00|21637|21555|22505|22216|22845|22777|21623|21555|1020176
1585886400000|2020-04-03 04:00:00|22522|22299|21985|21795|22522|22445|21697|21672|1142099
1586145600000|2020-04-06 04:00:00|23300|23000|23955|23681|24184|24150|22748|22583|2000169
1586232000000|2020-04-07 04:00:00|24760|24292|24046|23886|24899|24800|23926|23886|1026180
1586318400000|2020-04-08 04:00:00|24510|24120|24620|24446|24800|24772|24101|24037|801924
1586404800000|2020-04-09 04:00:00|25000|24680|25288|25122|25500|25472|24623|24544|1121709
1586750400000|2020-04-13 04:00:00|25117|25000|25044|24953|25387|25240|24470|24410|907254
1586836800000|2020-04-14 04:00:00|26000|25450|26168|26093|26251|26214|25292|25245|1377680
1586923200000|2020-04-15 04:00:00|25698|25542|25228|25192|25793|25698|25073|25068|808156
1587009600000|2020-04-16 04:00:00|25660|25251|25810|25734|25971|25925|25212|25178|739023
1587096000000|2020-04-17 04:00:00|26474|26400|26538|26535|26754|26605|25940|25900|920758
1587355200000|2020-04-20 04:00:00|26166|26020|26461|26375|26817|26781|26144|26020|910213
1587441600000|2020-04-21 04:00:00|26136|25754|24950|24856|26136|26056|24664|24634|1015862
1587528000000|2020-04-22 04:00:00|25690|25346|26401|26329|26591|26536|25257|25200|881452
1587614400000|2020-04-23 04:00:00|26343|26318|25846|25732|26786|26757|25700|25696|879382
1587700800000|2020-04-24 04:00:00|26021|25727|26368|26333|26500|26470|25678|25631|697716
1587960000000|2020-04-27 04:00:00|26737|26614|27211|27149|27317|27296|26583|26483|615193
1588046400000|2020-04-28 04:00:00|27486|27182|26656|26598|27699|27664|26597|26578|640473
1588132800000|2020-04-29 04:00:00|27083|26943|27374|27331|27500|27487|26843|26701|761914
1588219200000|2020-04-30 04:00:00|27418|27056|27120|26517|27525|27501|26821|26500|845615
1588305600000|2020-05-01 04:00:00|26788|26546|26184|25991|26788|26727|25981|25949|811812
1588564800000|2020-05-04 04:00:00|26000|25800|26840|26766|26840|26800|25824|25777|814922
1588651200000|2020-05-05 04:00:00|27001|26811|27476|27415|27796|27784|27001|26811|713325
1588737600000|2020-05-06 04:00:00|27657|27602|27632|27535|27850|27822|27411|27351|471747
1588824000000|2020-05-07 04:00:00|27952|27899|28120|28019|28421|28403|27844|27800|601173
1588910400000|2020-05-08 04:00:00|28445|28160|28068|27975|28445|28276|27731|27712|845659
1589169600000|2020-05-11 04:00:00|28200|27868|28826|28746|28951|28916|28010|27868|595699
1589256000000|2020-05-12 04:00:00|29061|28879|28188|28045|29061|28963|28101|27872|636540
1589342400000|2020-05-13 04:00:00|28168|27719|27730|27560|28646|28601|27367|27342|645041
1589428800000|2020-05-14 04:00:00|27685|27291|28073|27996|28100|28050|27117|27062|591966
1589515200000|2020-05-15 04:00:00|27730|27631|28489|28368|28539|28502|27689|27631|553947
1589774400000|2020-05-18 04:00:00|29049|29004|29038|29025|29545|29522|28665|28640|793582
1589860800000|2020-05-19 04:00:00|29077|29004|28698|28633|29299|29278|28673|28633|939026
1589947200000|2020-05-20 04:00:00|29042|28860|29086|29023|29380|29334|28903|28840|1009960
1590033600000|2020-05-21 04:00:00|29195|29102|29065|28959|29349|29338|28667|28610|899005
1590120000000|2020-05-22 04:00:00|28695|28617|28786|28734|28970|28951|28092|28057|1212393
1590465600000|2020-05-26 04:00:00|29193|29065|28263|28179|29193|29077|28134|28119|1183555
1590552000000|2020-05-27 04:00:00|28124|28021|28156|28092|28197|28139|27188|27123|950739
1590638400000|2020-05-28 04:00:00|28299|27747|28445|28375|29031|29014|28138|27747|1243113
1590724800000|2020-05-29 04:00:00|28590|28507|29050|28756|29099|29087|28208|28110|1078788
1590984000000|2020-06-01 04:00:00|29000|28801|29027|28939|29190|29161|28822|28782|906269
1590984000000|2020-06-01 04:00:00|29000|28801|29027|28939|29190|29161|28822|28782|906269
1591070400000|2020-06-02 04:00:00|28945|28850|28718|28699|29000|28915|28375|28366|630634
1591156800000|2020-06-03 04:00:00|28898|28748|29010|28984|29074|29058|28577|28543|777655
1591243200000|2020-06-04 04:00:00|28749|28627|28301|28271|28898|28838|28093|28073|884653
1591329600000|2020-06-05 04:00:00|28137|28061|28827|28779|28900|28893|27616|27500|1317684
1591588800000|2020-06-08 04:00:00|28568|28450|29329|29288|29329|29324|28423|28402|660702
1591675200000|2020-06-09 04:00:00|29300|29177|29158|29096|29535|29520|29069|29058|826800
1591761600000|2020-06-10 04:00:00|29461|29210|29587|29568|29800|29798|29110|29084|529769
1591848000000|2020-06-11 04:00:00|29406|29233|27828|27761|29406|29304|27781|27754|962047
1591934400000|2020-06-12 04:00:00|28550|28425|28106|28047|28744|28706|27605|27573|745700
1592193600000|2020-06-15 04:00:00|27623|27513|28345|28311|28525|28509|27465|27400|466376
1592280000000|2020-06-16 04:00:00|28999|28803|28871|28847|29367|29332|28559|28490|662655
1592366400000|2020-06-17 04:00:00|29144|28900|28683|28648|29200|29177|28597|28550|551706
1592452800000|2020-06-18 04:00:00|28763|28570|28723|28719|28900|28726|28242|28232|611465
1592539200000|2020-06-19 04:00:00|29142|29068|28632|28620|29200|29186|28536|28500|1063795
1592798400000|2020-06-22 04:00:00|28679|28613|29417|29398|29429|29419|28533|28501|807532
1592884800000|2020-06-23 04:00:00|29496|29428|29384|29383|29660|29640|29245|29229|480613
1592971200000|2020-06-24 04:00:00|29274|29201|28619|28552|29650|29608|28420|28387|642384
1593057600000|2020-06-25 04:00:00|28889|28611|28875|28874|28944|28925|28200|28157|486611
1593144000000|2020-06-26 04:00:00|28865|28814|28670|28665|28951|28890|28385|28361|527924
1593403200000|2020-06-29 04:00:00|28700|28300|28818|28771|28990|28966|28197|28134|635496
1593489600000|2020-06-30 04:00:00|28927|28346|29628|29612|29800|29792|28801|28346|675011
1593576000000|2020-07-01 04:00:00|29870|29554|30284|30233|30492|30490|29738|29554|1125343
1593662400000|2020-07-02 04:00:00|30625|30485|30543|30480|30791|30772|30311|30299|864207
1594008000000|2020-07-06 04:00:00|31000|30634|31008|30957|31414|31406|30845|30634|761137
1594094400000|2020-07-07 04:00:00|30965|30600|30841|30746|31482|31468|30721|30600|755555
1594180800000|2020-07-08 04:00:00|31075|30889|31063|31052|31236|31189|30776|30755|536151
1594267200000|2020-07-09 04:00:00|31155|30935|30819|30745|31155|31092|30395|30363|592775
1594353600000|2020-07-10 04:00:00|31307|30743|30773|30748|31307|30840|30314|30279|492415
1594612800000|2020-07-13 04:00:00|30949|30881|29764|29699|31126|31116|29700|29693|799246
1594699200000|2020-07-14 04:00:00|29470|29401|28555|28484|29493|29471|28100|28095|2065073
1594785600000|2020-07-15 04:00:00|28861|28616|29003|28997|29100|29079|28485|28439|872162
1594872000000|2020-07-16 04:00:00|28900|28500|28587|28570|28900|28834|28128|28110|780478
1594958400000|2020-07-17 04:00:00|28772|28513|28950|28923|29054|29040|28479|28441|623360
1595217600000|2020-07-20 04:00:00|28983|28810|29909|29848|30119|30011|28921|28810|705546
1595304000000|2020-07-21 04:00:00|29942|29794|29808|29783|30071|30045|29686|29661|627977
1595390400000|2020-07-22 04:00:00|30021|29950|29664|29609|30021|29958|29435|29422|783617
1595476800000|2020-07-23 04:00:00|29799|29587|29169|29130|29900|29883|29018|29004|844457
1595563200000|2020-07-24 04:00:00|29143|29045|28898|28865|29143|29098|28636|28612|792493
1595822400000|2020-07-27 04:00:00|29430|29046|29615|29611|29756|29737|29064|29000|777779
1595908800000|2020-07-28 04:00:00|29413|29304|29706|29671|30082|30066|29412|29304|581543
1595995200000|2020-07-29 04:00:00|30000|29673|30248|30214|30527|30517|29923|29673|701833
1596081600000|2020-07-30 04:00:00|29702|29600|30438|30361|30518|30505|29505|29491|571361
1596168000000|2020-07-31 04:00:00|30470|30403|30677|30604|30677|30645|29898|29875|633764
1596427200000|2020-08-03 04:00:00|30983|30791|31173|31146|31400|31320|30919|30791|838017
1596513600000|2020-08-04 04:00:00|31080|30655|31095|31063|31300|31235|30745|30655|686632
1596600000000|2020-08-05 04:00:00|31214|31064|31102|31062|31292|31264|30924|30867|528254
1596686400000|2020-08-06 04:00:00|31099|31011|31244|31170|31244|31238|30792|30775|405708
1596772800000|2020-08-07 04:00:00|31183|30949|30951|30894|31283|31234|30628|30600|435033
1597032000000|2020-08-10 04:00:00|30996|30702|30434|30390|30996|30867|30117|30080|321422
1597118400000|2020-08-11 04:00:00|30363|30200|29922|29877|30525|30506|29847|29830|518323
1597204800000|2020-08-12 04:00:00|30097|29951|30485|30415|30572|30558|29993|29950|498088
1597291200000|2020-08-13 04:00:00|30642|30097|30796|30584|31085|31063|30575|30097|462127
1597377600000|2020-08-14 04:00:00|30885|30755|30600|30537|30890|30859|30501|30466|382004
1597636800000|2020-08-17 04:00:00|31078|30500|30801|30759|31078|30998|30700|30500|449033
1597723200000|2020-08-18 04:00:00|31078|30900|30948|30863|31115|31095|30660|30626|477243
1597809600000|2020-08-19 04:00:00|31159|30823|31073|31055|31400|31394|30588|30539|523585
1597896000000|2020-08-20 04:00:00|31173|30884|32016|31987|32067|32056|31020|30884|680132
1597982400000|2020-08-21 04:00:00|32000|31905|32255|32219|32268|32254|31849|31820|727414
1598241600000|2020-08-24 04:00:00|32529|32441|33343|33263|33420|33402|32476|32432|1523523
1598328000000|2020-08-25 04:00:00|33299|33200|33775|33637|33775|33729|33070|32961|1126037
1598414400000|2020-08-26 04:00:00|35714|35654|34283|34229|36000|35874|33851|33800|2217773
1598500800000|2020-08-27 04:00:00|34183|34120|34523|34468|34971|34941|33927|33872|1264436
1598587200000|2020-08-28 04:00:00|34700|34500|34638|34591|34750|34732|34391|34372|770408
1598846400000|2020-08-31 04:00:00|34593|34431|34539|34523|34675|34613|34210|34200|468771
1598932800000|2020-09-01 04:00:00|34523|34129|34733|34706|34950|34924|34374|34129|699366
1599019200000|2020-09-02 04:00:00|34900|34821|35418|35398|35595|35568|34762|34731|906847
1599105600000|2020-09-03 04:00:00|35345|35050|34008|33934|35345|35207|33675|33655|1011719
1599192000000|2020-09-04 04:00:00|33960|33772|33335|33298|34092|34025|32495|32405|679145
1599537600000|2020-09-08 04:00:00|32494|31930|32082|32081|32961|32930|31997|31930|834947
1599624000000|2020-09-09 04:00:00|32582|32412|32829|32787|33140|33121|32003|31926|807771
1599710400000|2020-09-10 04:00:00|33072|32825|32047|31996|33313|33266|31709|31681|784343
1599796800000|2020-09-11 04:00:00|32383|32200|31516|31480|32593|32490|31152|31113|572796
1600056000000|2020-09-14 04:00:00|32036|31805|31850|31800|32131|32096|31583|31540|565832
1600142400000|2020-09-15 04:00:00|32188|32103|32287|32227|32455|32397|31942|31908|766425
1600228800000|2020-09-16 04:00:00|32469|32416|31357|31231|32674|32616|31269|31231|1220316
1600315200000|2020-09-17 04:00:00|30491|30300|30741|30654|30876|30808|30138|30115|1208177
1600401600000|2020-09-18 04:00:00|30796|30732|30038|29986|31333|31277|29684|29659|1544374
1600660800000|2020-09-21 04:00:00|29725|29550|30796|30766|30808|30791|29567|29507|1050457
1600747200000|2020-09-22 04:00:00|31158|30796|31744|31701|31817|31808|30681|30628|1387239
1600833600000|2020-09-23 04:00:00|31599|31500|30493|30491|31599|31565|30321|30305|953115
1600920000000|2020-09-24 04:00:00|30482|30300|30889|30848|31268|31255|30216|30194|828982
1601006400000|2020-09-25 04:00:00|31080|30860|31894|31820|31894|31878|30800|30747|787397
1601265600000|2020-09-28 04:00:00|32684|32500|32581|32567|32684|32606|32230|32205|566488
1601352000000|2020-09-29 04:00:00|32554|32480|32384|32337|32942|32916|32306|32291|703017
1601438400000|2020-09-30 04:00:00|32573|32300|32617|32592|32926|32905|32007|31958|840860
1601524800000|2020-10-01 04:00:00|33064|32901|33272|33206|33412|33392|33006|32901|696841
1601611200000|2020-10-02 04:00:00|32663|32544|32189|32157|32964|32935|32005|31974|530006
1601870400000|2020-10-05 04:00:00|33078|33015|33167|33089|33200|33199|32722|32700|761941
1601956800000|2020-10-06 04:00:00|33136|33000|32571|32537|33400|33358|32415|32380|626096
1602043200000|2020-10-07 04:00:00|32867|32700|33511|33432|33698|33679|32831|32700|751035
1602129600000|2020-10-08 04:00:00|33691|33532|33546|33441|33900|33742|33347|33297|473441
1602216000000|2020-10-09 04:00:00|33961|33646|34198|34144|34228|34219|33601|33415|543802
1602475200000|2020-10-12 04:00:00|34631|34513|35124|35076|35400|35393|34272|34200|888164
1602561600000|2020-10-13 04:00:00|35255|35192|35010|34936|35374|35345|34777|34749|688783
1602648000000|2020-10-14 04:00:00|35185|35095|34530|34517|35185|35095|34144|34111|377391
1602734400000|2020-10-15 04:00:00|34183|33976|34215|34197|34331|34315|33811|33789|499475
1602820800000|2020-10-16 04:00:00|34456|34300|34145|34115|34700|34673|34096|34090|365831
1603080000000|2020-10-19 04:00:00|34724|34152|33550|33527|34724|34363|33424|33404|380843
1603166400000|2020-10-20 04:00:00|34591|33674|33456|33408|34591|33888|33346|33299|754541
1603252800000|2020-10-21 04:00:00|33848|33501|33288|33233|33848|33640|33134|33104|522252
1603339200000|2020-10-22 04:00:00|33502|33279|33205|33182|33523|33323|32549|32526|454931
1603425600000|2020-10-23 04:00:00|33458|33310|33459|33439|33460|33449|33018|32983|427226
1603684800000|2020-10-26 04:00:00|33091|33000|32832|32781|33300|33204|32358|32329|485792
1603771200000|2020-10-27 04:00:00|33124|32973|33062|32998|33359|33325|32943|32898|491538
1603857600000|2020-10-28 04:00:00|32686|32346|31908|31845|32686|32471|31805|31791|383827
1603944000000|2020-10-29 04:00:00|32007|31856|32557|32555|32959|32916|31934|31856|377299
1604030400000|2020-10-30 04:00:00|32299|32078|31507|31474|32546|32485|31205|31180|778045
1604293200000|2020-11-02 05:00:00|31781|31682|31664|31639|32200|32169|31228|31186|713410
1604379600000|2020-11-03 05:00:00|32000|31784|32513|32469|32716|32681|31854|31758|665783
1604466000000|2020-11-04 05:00:00|33973|33411|34329|34247|34815|34768|33679|33411|851153
1604552400000|2020-11-05 05:00:00|35137|34880|35118|35019|35231|35193|34625|34600|671127
1604638800000|2020-11-06 05:00:00|35145|34994|35248|35183|35386|35364|34552|34447|395437
1604898000000|2020-11-09 05:00:00|36595|36519|36050|35950|37788|37662|35957|35929|1134137
1604984400000|2020-11-10 05:00:00|35827|35058|34253|34172|35828|35796|33946|33898|1032637
1605070800000|2020-11-11 05:00:00|34934|34564|35240|35231|35664|35646|34492|34228|751160
1605157200000|2020-11-12 05:00:00|35920|35297|34974|34924|35920|35652|34768|34744|599288
1605243600000|2020-11-13 05:00:00|35184|35000|35719|35673|35848|35828|35072|35000|866925
1605502800000|2020-11-16 05:00:00|35849|35653|35778|35662|36147|36119|35341|35300|746870
1605589200000|2020-11-17 05:00:00|35683|35301|35900|35851|36003|35996|35425|35301|611877
1605675600000|2020-11-18 05:00:00|35923|35609|35500|35456|36052|36010|35420|35305|552577
1605762000000|2020-11-19 05:00:00|35474|35319|36600|36147|36600|36207|34950|34900|928173
1605848400000|2020-11-20 05:00:00|35885|35600|34777|34768|36020|35922|34771|34750|1564473
1606107600000|2020-11-23 05:00:00|34999|34806|34399|34302|35085|34971|33790|33743|982817
1606194000000|2020-11-24 05:00:00|34500|34422|34522|34472|34800|34750|34270|34200|627767
1606280400000|2020-11-25 05:00:00|34697|34374|35077|35034|35247|35224|34600|34374|736713
1606453200000|2020-11-27 05:00:00|35457|35377|35424|35383|35804|35776|35199|35150|300086
1606712400000|2020-11-30 05:00:00|35400|35325|35256|35187|35693|35600|34822|34800|1176520
1606798800000|2020-12-01 05:00:00|35651|35167|35800|35581|35942|35917|35252|35167|607274
1606885200000|2020-12-02 05:00:00|35589|35496|35549|35497|35676|35608|35033|34966|470982
1606971600000|2020-12-03 05:00:00|35550|35397|36403|36363|36680|36658|35448|35325|983210
1607058000000|2020-12-04 05:00:00|36531|36450|36887|36815|37200|37183|36456|36406|826775
1607317200000|2020-12-07 05:00:00|36782|36720|37261|37208|37400|37376|36782|36720|1236342
1607403600000|2020-12-08 05:00:00|37240|37200|37286|37231|38050|38023|37162|37000|1117325
1607490000000|2020-12-09 05:00:00|37100|36743|36451|36368|37100|37007|36114|36100|1660040
1607576400000|2020-12-10 05:00:00|36250|36032|36231|36230|36455|36435|35788|35688|809871
1607662800000|2020-12-11 05:00:00|36212|36100|36468|36423|36468|36462|35825|35800|660443
1607922000000|2020-12-14 05:00:00|36505|36400|36553|36491|36950|36922|36421|36308|919910
1608008400000|2020-12-15 05:00:00|36699|36553|36043|36028|36800|36766|36017|36014|1044475
1608094800000|2020-12-16 05:00:00|36199|36125|36980|36904|37046|37032|36051|36000|1071681
1608181200000|2020-12-17 05:00:00|37191|37034|38106|38012|38106|38093|37112|37009|1349951
1608267600000|2020-12-18 05:00:00|37844|37702|38033|37913|38100|38079|37559|37500|1698218
1608526800000|2020-12-21 05:00:00|37655|37453|37622|37571|37817|37764|36856|36822|598236
1608613200000|2020-12-22 05:00:00|37643|37445|38007|37956|38016|38013|37444|37346|568206
1608699600000|2020-12-23 05:00:00|38000|37960|37692|37668|38398|38355|37679|37668|588600
1608786000000|2020-12-24 05:00:00|37999|37765|38146|38084|38191|38144|37758|37700|304746
1609131600000|2020-12-28 05:00:00|38803|38347|38166|38099|38847|38771|37808|37801|571836
1609218000000|2020-12-29 05:00:00|38397|38300|37868|37811|38500|38465|37739|37702|395557
1609304400000|2020-12-30 05:00:00|38099|37900|37596|37528|38200|38121|37539|37528|446879
1609390800000|2020-12-31 05:00:00|37800|37500|38000|37981|38051|38035|37542|37447|404720
1609736400000|2021-01-04 05:00:00|38119|37829|37206|37104|38462|38388|36642|36566|986349
1609822800000|2021-01-05 05:00:00|37150|37022|36939|36858|37428|37359|36742|36721|749069
1609909200000|2021-01-06 05:00:00|35999|35899|36184|36020|36425|36392|35799|35769|857749
1609995600000|2021-01-07 05:00:00|36326|36270|36869|36829|37025|37005|36082|36028|749514
1610082000000|2021-01-08 05:00:00|37190|36950|37483|37433|37516|37503|36892|36793|859090
1610341200000|2021-01-11 05:00:00|37880|37124|37245|37179|37880|37660|36691|36580|1043708
1610427600000|2021-01-12 05:00:00|37259|37103|36568|36513|37264|37195|36234|36204|646201
1610514000000|2021-01-13 05:00:00|36632|36300|36503|36430|36749|36704|36064|36040|639540
1610600400000|2021-01-14 05:00:00|36600|36401|36663|36494|36987|36947|36503|36401|706763
1610686800000|2021-01-15 05:00:00|36548|36476|37119|37100|37394|37379|36323|36300|1113004
1611032400000|2021-01-19 05:00:00|37481|37413|38511|38437|38638|38620|37481|37393|1132769
1611118800000|2021-01-20 05:00:00|39167|38710|39014|38929|39818|39791|38914|38710|1500750
1611205200000|2021-01-21 05:00:00|38900|38605|38228|38158|38900|38790|37786|37752|1244415
1611291600000|2021-01-22 05:00:00|38459|38000|37530|37458|38459|38350|37466|37458|747678
1611550800000|2021-01-25 05:00:00|37884|37547|37454|37422|37884|37808|36463|36406|1092279
1611637200000|2021-01-26 05:00:00|37443|37305|37497|37442|37636|37607|37041|37000|405307
1611723600000|2021-01-27 05:00:00|37004|36894|36370|36223|37515|37487|35941|35917|1308978
1611810000000|2021-01-28 05:00:00|36653|36591|37161|36775|37677|37643|36615|36520|880717
1611896400000|2021-01-29 05:00:00|36826|36636|36123|36087|37000|36964|35989|35948|717420
1612155600000|2021-02-01 05:00:00|36578|36124|37388|37341|37850|37826|36523|36124|807036
1612242000000|2021-02-02 05:00:00|37669|37430|38440|38359|38555|38540|37574|37430|713411
1612328400000|2021-02-03 05:00:00|38411|38096|38055|38011|38411|38343|37718|37654|526563
1612414800000|2021-02-04 05:00:00|38198|38000|39295|39273|39297|39290|38016|37939|1039884
1612501200000|2021-02-05 05:00:00|39500|39042|38940|38898|39670|39647|38784|38770|518187
1612760400000|2021-02-08 05:00:00|39422|39225|38994|38937|39557|39490|38696|38664|511246
1612846800000|2021-02-09 05:00:00|39194|38567|39177|39076|39289|39279|38498|38457|493935
1612933200000|2021-02-10 05:00:00|39585|39031|39780|39686|39909|39895|39082|39031|782412
1613019600000|2021-02-11 05:00:00|40093|39637|40908|40839|40945|40929|39900|39637|847198
1613106000000|2021-02-12 05:00:00|41023|40751|41406|41386|41451|41435|40724|40652|727664
1613451600000|2021-02-16 05:00:00|41802|41550|42270|42200|42447|42369|41800|41550|905579
1613538000000|2021-02-17 05:00:00|42077|41886|41618|41550|42077|42041|41216|41169|794582
1613624400000|2021-02-18 05:00:00|41439|40904|41599|41518|42126|41888|40862|40830|661730
1613710800000|2021-02-19 05:00:00|41713|41150|41339|41086|41800|41706|40932|40883|887334
1613970000000|2021-02-22 05:00:00|40900|40750|40232|40124|40971|40835|40135|40105|745983
1614056400000|2021-02-23 05:00:00|40061|39753|39913|39772|40310|40247|39066|39000|1710032
1614142800000|2021-02-24 05:00:00|38830|38100|41343|41253|41568|41518|38505|38100|2344833
1614229200000|2021-02-25 05:00:00|41385|40583|38839|38744|41385|40882|38688|38630|1450086
1614315600000|2021-02-26 05:00:00|39036|38926|39021|38994|39672|39627|38520|38446|654443
1614574800000|2021-03-01 05:00:00|39617|39419|40689|40607|40793|40776|39538|39372|930728
1614661200000|2021-03-02 05:00:00|40687|40516|40220|40168|40692|40597|39871|39824|729847
1614747600000|2021-03-03 05:00:00|39890|39800|38872|38836|40184|40048|38850|38836|846569
1614834000000|2021-03-04 05:00:00|39984|38500|37684|37614|39984|39194|37408|37306|1246635
1614920400000|2021-03-05 05:00:00|38250|38002|38221|38186|38413|38388|36786|36726|918405
1615179600000|2021-03-08 05:00:00|38299|37656|37332|37031|38860|38787|37009|36980|1085115
1615266000000|2021-03-09 05:00:00|38065|37891|38487|38407|38882|38843|38024|37858|1149296
1615352400000|2021-03-10 05:00:00|39687|39013|38348|38234|39687|39339|38225|38190|906931
1615438800000|2021-03-11 05:00:00|39174|38807|39928|39893|40112|40102|39048|38700|982566
1615525200000|2021-03-12 05:00:00|39423|39211|39609|39554|39666|39654|38774|38727|833783
1615780800000|2021-03-15 04:00:00|39500|39327|39744|39657|39826|39787|39064|39038|826843
1615867200000|2021-03-16 04:00:00|40422|40051|39590|39484|40422|40105|39269|39244|591924
1615953600000|2021-03-17 04:00:00|39304|39050|39182|39129|39586|39561|38595|38568|1194305
1616040000000|2021-03-18 04:00:00|38804|38302|37514|37351|38804|38482|37352|37313|1205841
1616126400000|2021-03-19 04:00:00|37467|37337|38145|38049|38537|38523|37427|37337|2974444
1616385600000|2021-03-22 04:00:00|38627|37889|38329|38245|38627|38575|38008|37889|958431
1616472000000|2021-03-23 04:00:00|38715|38511|38332|38253|38782|38745|38166|38107|753970
1616558400000|2021-03-24 04:00:00|38621|38415|37752|37723|38621|38568|37688|37668|696060
1616644800000|2021-03-25 04:00:00|37557|37400|37252|37205|37637|37511|36527|36500|934763
1616731200000|2021-03-26 04:00:00|37185|36690|37714|37594|37714|37697|36806|36690|1447322
1616990400000|2021-03-29 04:00:00|37800|37752|37492|37439|38062|37953|36944|36925|1010654
1617076800000|2021-03-30 04:00:00|37197|37001|37408|37365|37637|37599|36882|36867|462370
1617163200000|2021-03-31 04:00:00|37947|37477|38318|38315|38600|38582|37758|37477|648758
1617249600000|2021-04-01 04:00:00|39015|38881|39588|39499|39750|39711|38881|38754|734455
1617595200000|2021-04-05 04:00:00|39888|39479|40228|40202|40300|40272|39700|39479|850315
1617681600000|2021-04-06 04:00:00|40200|39900|40180|40096|40500|40475|39700|39630|472100
1617768000000|2021-04-07 04:00:00|40036|39861|40122|40082|40347|40292|39964|39861|440670
1617854400000|2021-04-08 04:00:00|40784|40689|41164|41129|41251|41237|40571|40452|886599
1617940800000|2021-04-09 04:00:00|41216|40900|41792|41710|41838|41826|40960|40900|591527
1618200000000|2021-04-12 04:00:00|41700|41528|41599|41593|41785|41716|41265|41199|703686
1618286400000|2021-04-13 04:00:00|41791|41629|41927|41836|41961|41946|41452|41400|829905
1618372800000|2021-04-14 04:00:00|42299|42138|41221|41084|42299|42218|41061|41035|559945
1618459200000|2021-04-15 04:00:00|41544|41445|41832|41737|41846|41828|41333|41302|600691
1618545600000|2021-04-16 04:00:00|42100|41910|41606|41570|42100|41910|41427|41389|351466
1618804800000|2021-04-19 04:00:00|41697|41489|40265|40227|41853|41676|40114|40100|728803
1618891200000|2021-04-20 04:00:00|40180|39982|40587|40533|40693|40666|39936|39912|661527
1618977600000|2021-04-21 04:00:00|40693|40500|40895|40873|41000|40973|40231|40150|404019
1619064000000|2021-04-22 04:00:00|41050|40634|40712|40678|41159|41124|40444|40393|417229
1619150400000|2021-04-23 04:00:00|40966|40001|41492|41469|41635|41600|40957|40001|414039
1619409600000|2021-04-26 04:00:00|41444|41090|41849|41829|41871|41865|41248|41090|426585
1619496000000|2021-04-27 04:00:00|42000|41878|41626|41590|42100|42035|41441|41362|355875
1619582400000|2021-04-28 04:00:00|41596|41416|41618|41580|41777|41726|41210|41072|338324
1619668800000|2021-04-29 04:00:00|41720|41499|41698|41615|41859|41778|41177|41143|371241
1619755200000|2021-04-30 04:00:00|41429|41014|41253|41215|41815|41791|41175|41014|432906
1620014400000|2021-05-03 04:00:00|41500|41414|41135|41132|41600|41539|40913|40874|487532
1620100800000|2021-05-04 04:00:00|40928|40756|39819|39742|40928|40864|39594|39573|694707
1620187200000|2021-05-05 04:00:00|40153|39801|39378|39072|40347|40277|39126|39072|600821
1620273600000|2021-05-06 04:00:00|39598|39003|39537|39407|39598|39443|38618|38583|607745
1620360000000|2021-05-07 04:00:00|39999|39408|40121|40073|40646|40593|39770|39407|589416
1620619200000|2021-05-10 04:00:00|40188|40037|39269|39206|40188|40114|39254|39206|618405
1620705600000|2021-05-11 04:00:00|39101|38738|39530|39455|40041|40011|38678|38553|545583
1620792000000|2021-05-12 04:00:00|39387|39000|40020|39988|40234|40213|39256|39000|1099773
1620878400000|2021-05-13 04:00:00|40387|40156|40352|40325|40639|40572|39716|39680|630977
1620964800000|2021-05-14 04:00:00|40799|40570|41738|41668|41864|41839|40372|40324|751473
1621224000000|2021-05-17 04:00:00|41685|41429|41959|41936|41959|41947|41000|40933|739294
1621310400000|2021-05-18 04:00:00|42200|41952|41772|41671|42482|42434|41718|41671|718230
1621396800000|2021-05-19 04:00:00|41084|40977|42145|42100|42175|42160|40911|40785|890873
1621483200000|2021-05-20 04:00:00|42458|42328|43549|43450|43713|43695|42437|42301|739905
1621569600000|2021-05-21 04:00:00|43836|43610|43397|43299|44200|44132|43190|43140|713528
1621828800000|2021-05-24 04:00:00|44134|43700|44246|43911|44296|44245|43900|43700|649804
1621915200000|2021-05-25 04:00:00|44100|44002|44771|43874|44771|44195|43691|43647|792404
1622001600000|2021-05-26 04:00:00|44300|43900|44323|44224|44700|44514|43778|43746|1280336
1622088000000|2021-05-27 04:00:00|44257|43335|43238|43170|44257|43664|42765|42717|1869183
1622174400000|2021-05-28 04:00:00|43779|43289|43945|43871|44200|44193|43436|43289|955431
1622520000000|2021-06-01 04:00:00|44169|43927|43915|43817|44200|44136|43478|43448|585015
1622606400000|2021-06-02 04:00:00|43956|43538|44631|44543|44725|44704|43807|43538|887316
1622692800000|2021-06-03 04:00:00|44257|43723|45076|45044|45198|45188|43963|43723|948729
1622779200000|2021-06-04 04:00:00|45506|45299|46229|46175|46360|46341|45485|45299|863019
1623038400000|2021-06-07 04:00:00|45955|45873|45721|45671|46200|46163|45500|45462|512420
1623124800000|2021-06-08 04:00:00|46064|45498|46565|46470|46608|46592|45996|45498|1018682
1623211200000|2021-06-09 04:00:00|46879|46572|46885|46801|47089|47055|46551|46518|574757
1623297600000|2021-06-10 04:00:00|46800|46732|47200|47130|47405|47366|46697|46536|649468
1623384000000|2021-06-11 04:00:00|47680|47055|47285|47206|47680|47441|46956|46776|867364
1623643200000|2021-06-14 04:00:00|47431|47084|47700|47664|47700|47681|47003|46934|589779
1623729600000|2021-06-15 04:00:00|47900|47697|47178|47023|47900|47700|46885|46874|854606
1623816000000|2021-06-16 04:00:00|47100|46730|46952|46889|47375|47336|46475|46425|675752
1623902400000|2021-06-17 04:00:00|47000|46820|47473|47439|47665|47641|46837|46723|911644
1623988800000|2021-06-18 04:00:00|47730|47576|47357|47291|47881|47837|47265|47204|1052883
1624248000000|2021-06-21 04:00:00|47729|47540|47822|47790|48119|48096|47218|47070|565839
1624334400000|2021-06-22 04:00:00|48055|47819|47764|47733|48055|47909|47520|47486|934659
1624420800000|2021-06-23 04:00:00|47780|47457|47888|47829|48242|48212|47779|47457|805224
1624507200000|2021-06-24 04:00:00|48250|48030|48277|48261|48652|48620|48103|48020|262674
1624593600000|2021-06-25 04:00:00|48203|48099|48650|48609|48924|48820|47773|47695|596695
1624852800000|2021-06-28 04:00:00|48967|48413|48699|48679|49188|49111|48578|48413|549133
1624939200000|2021-06-29 04:00:00|48685|48401|49140|49113|49200|49165|48437|48313|397272
1625025600000|2021-06-30 04:00:00|49606|48940|49044|49015|49606|49242|48752|48700|390957
1625112000000|2021-07-01 04:00:00|49368|48952|49137|49050|49368|49254|48723|48700|587318
1625198400000|2021-07-02 04:00:00|49500|49350|49804|49713|50092|50061|49493|49350|641839
1625544000000|2021-07-06 04:00:00|50100|49952|50148|50045|50289|50257|49832|49787|800849
1625630400000|2021-07-07 04:00:00|50578|50369|50643|50574|50878|50860|50332|50275|519131
1625716800000|2021-07-08 04:00:00|50290|50000|50700|50599|50700|50679|49728|49698|550483
1625803200000|2021-07-09 04:00:00|50357|49951|50544|50333|50567|50559|49580|49550|767850
1626062400000|2021-07-12 04:00:00|50769|50559|50563|50490|50773|50767|50307|50250|531678
1626148800000|2021-07-13 04:00:00|50599|50213|50669|50660|51005|50984|50440|50213|479740
1626235200000|2021-07-14 04:00:00|51000|50817|50558|50531|51214|51100|50468|50417|753639
1626321600000|2021-07-15 04:00:00|50800|50128|50365|50265|50800|50601|50049|50033|655776
1626408000000|2021-07-16 04:00:00|50559|50400|50231|50117|50559|50493|50079|50049|364038
1626667200000|2021-07-19 04:00:00|50199|49748|50155|49874|50284|50221|49646|49600|776324
1626753600000|2021-07-20 04:00:00|50165|50000|50857|50841|51273|51253|49953|49769|789652
1626840000000|2021-07-21 04:00:00|51236|50432|51459|51420|51460|51454|50404|50306|677408
1626926400000|2021-07-22 04:00:00|52070|51429|52151|52131|52214|52198|51503|51400|587147
1627012800000|2021-07-23 04:00:00|52492|52348|53002|52810|53265|53220|52258|52160|584724
1627272000000|2021-07-26 04:00:00|52928|52660|52973|52894|53044|53005|52354|52224|368962
1627358400000|2021-07-27 04:00:00|52899|52801|52321|52266|53080|53028|51656|51621|576404
1627444800000|2021-07-28 04:00:00|52640|52455|52328|52169|52888|52717|52090|52000|359320
1627531200000|2021-07-29 04:00:00|52282|52121|52592|52535|52963|52936|52200|52121|370855
1627617600000|2021-07-30 04:00:00|52791|52519|53066|52990|53102|53084|52556|52500|527092
1627876800000|2021-08-02 04:00:00|53573|53199|52765|52720|53573|53461|52547|52527|474215
1627963200000|2021-08-03 04:00:00|52975|52769|53043|52960|53235|53191|52455|52406|473461
1628049600000|2021-08-04 04:00:00|53519|52801|53654|53562|53728|53698|52883|52800|402871
1628136000000|2021-08-05 04:00:00|54000|53626|53838|53788|54078|54056|53525|53394|553549
1628222400000|2021-08-06 04:00:00|53801|53486|53473|53408|53801|53725|53008|52990|620753
1628481600000|2021-08-09 04:00:00|53440|53274|53523|53486|53738|53724|53216|53162|427152
1628568000000|2021-08-10 04:00:00|53899|53600|53064|53004|53999|53967|52890|52869|418792
1628654400000|2021-08-11 04:00:00|53099|52924|53277|53223|53403|53288|52695|52640|450067
1628740800000|2021-08-12 04:00:00|53600|52707|53700|53656|53868|53815|53106|52707|278775
1628827200000|2021-08-13 04:00:00|53694|53520|54177|54040|54177|54111|53498|53342|287676
1629086400000|2021-08-16 04:00:00|54399|53924|54295|54276|54399|54287|53614|53573|462030
1629172800000|2021-08-17 04:00:00|54215|54166|53620|53582|54226|54166|53426|53406|454780
1629259200000|2021-08-18 04:00:00|53457|53380|53357|53248|53987|53947|53251|53185|402426
1629345600000|2021-08-19 04:00:00|53199|52762|54488|54339|54830|54787|52997|52762|881805
1629432000000|2021-08-20 04:00:00|54767|54605|54536|54522|54976|54958|54323|54250|809039
1629691200000|2021-08-23 04:00:00|54885|54713|55256|55201|55399|55376|54858|54713|882001
1629777600000|2021-08-24 04:00:00|55475|55337|55457|55381|55514|55503|54899|54851|906751
1629864000000|2021-08-25 04:00:00|57966|57214|55600|55535|58300|58100|55149|55100|1392192
1629950400000|2021-08-26 04:00:00|55161|54608|55282|55191|55675|55646|54699|54608|948438
1630036800000|2021-08-27 04:00:00|55719|55462|56625|56556|56632|56611|55480|55360|877493
1630296000000|2021-08-30 04:00:00|56999|56601|56557|56537|57000|56805|56360|56342|513883
1630382400000|2021-08-31 04:00:00|56815|56352|56616|56554|56815|56620|56330|56262|701911
1630468800000|2021-09-01 04:00:00|56909|56741|56348|56270|56909|56757|56274|56262|789927
1630555200000|2021-09-02 04:00:00|56698|56370|55989|55979|56698|56523|55573|55556|614197
1630641600000|2021-09-03 04:00:00|55954|55757|56391|56320|56699|56659|55852|55757|439662
1630987200000|2021-09-07 04:00:00|56627|56201|56047|56036|56627|56300|55550|55501|356231
1631073600000|2021-09-08 04:00:00|55978|55793|56778|56702|56864|56837|55876|55716|468421
1631160000000|2021-09-09 04:00:00|57189|56761|56798|56715|57288|57259|56659|56631|428771
1631246400000|2021-09-10 04:00:00|57286|57001|56801|56667|57373|57288|56718|56667|624017
1631505600000|2021-09-13 04:00:00|57314|57019|55773|55741|57314|57100|55147|55100|684151
1631592000000|2021-09-14 04:00:00|56596|56366|56879|56737|57131|57112|56322|56200|708136
1631678400000|2021-09-15 04:00:00|57298|57022|57233|57207|57298|57223|56474|56454|601123
1631764800000|2021-09-16 04:00:00|57170|56778|57336|57265|57472|57462|56799|56753|585119
1631851200000|2021-09-17 04:00:00|57558|57121|56284|56144|57558|57263|56103|56070|1140112
1632110400000|2021-09-20 04:00:00|55433|55209|55509|55401|56043|55972|54760|54731|673804
1632196800000|2021-09-21 04:00:00|56169|55568|55534|55515|56169|55966|55362|55328|393290
1632283200000|2021-09-22 04:00:00|56010|55822|56344|56205|56503|56477|55374|55317|486561
1632369600000|2021-09-23 04:00:00|56786|56100|57744|57683|57848|57814|56549|56100|677567
1632456000000|2021-09-24 04:00:00|57599|57348|57829|57746|57932|57904|57049|57014|670048
1632715200000|2021-09-27 04:00:00|57631|57281|56729|56701|57672|57354|56147|56108|793456
1632801600000|2021-09-28 04:00:00|56618|56044|54549|54466|56618|56152|54457|54433|866403
1632888000000|2021-09-29 04:00:00|54989|54879|54752|54682|55355|55310|54522|54500|555874
1632974400000|2021-09-30 04:00:00|55192|54531|54175|53785|55474|55361|53952|53785|874478
1633060800000|2021-10-01 04:00:00|54292|54124|54436|54387|54613|54598|53388|53305|844427
1633320000000|2021-10-04 04:00:00|54300|53900|52790|52484|54300|54103|51913|51880|829816
1633406400000|2021-10-05 04:00:00|52951|52568|53342|53334|53707|53678|52673|52567|494277
1633492800000|2021-10-06 04:00:00|52971|52642|53470|53450|53812|53774|52709|52524|512190
1633579200000|2021-10-07 04:00:00|54369|53865|53743|53712|54477|54439|53717|53691|526813
1633665600000|2021-10-08 04:00:00|54141|53830|53148|53109|54141|53908|52945|52911|461092
1633924800000|2021-10-11 04:00:00|53034|52828|52617|52504|53378|53330|52523|52500|519792
1634011200000|2021-10-12 04:00:00|52991|52621|52722|52686|53359|53340|52529|52399|503734
1634097600000|2021-10-13 04:00:00|53615|53439|53520|53494|53984|53915|53251|53074|507231
1634184000000|2021-10-14 04:00:00|54514|54134|54428|54363|54986|54919|54279|54134|587955
1634270400000|2021-10-15 04:00:00|54751|54310|55221|55215|55348|55312|54460|54255|522221
1634529600000|2021-10-18 04:00:00|55517|55035|56461|56408|56532|56469|54942|54583|637373
1634616000000|2021-10-19 04:00:00|56900|56700|57294|57279|57319|57310|56482|56355|500715
1634702400000|2021-10-20 04:00:00|57459|57102|57090|57036|57569|57525|56892|56857|462095
1634788800000|2021-10-21 04:00:00|57221|56372|57879|57803|57900|57880|56665|56372|407225
1634875200000|2021-10-22 04:00:00|58166|57941|59085|59065|59172|59149|58032|57923|430727
1635134400000|2021-10-25 04:00:00|59151|58862|60286|60266|60456|60415|59060|58862|505300
1635220800000|2021-10-26 04:00:00|60559|60396|60894|60823|61346|61288|60251|60200|823740
1635307200000|2021-10-27 04:00:00|61105|60700|61345|61313|61737|61723|60718|60645|936701
1635393600000|2021-10-28 04:00:00|61483|61341|61601|61533|62073|62004|60617|60571|631023
1635480000000|2021-10-29 04:00:00|61404|61173|62617|62561|62714|62652|61241|61075|533751
1635739200000|2021-11-01 04:00:00|62883|62800|60919|60880|63000|62931|60740|60714|690022
1635825600000|2021-11-02 04:00:00|61545|61274|61892|61839|62583|62562|61107|60964|550878
1635912000000|2021-11-03 04:00:00|62236|61734|62287|62270|62600|62516|60947|60890|643141
1635998400000|2021-11-04 04:00:00|62244|62053|62593|62568|63200|63146|62152|62000|725945
1636084800000|2021-11-05 04:00:00|63317|62856|61579|61486|63317|62898|61294|61227|815301
1636347600000|2021-11-08 05:00:00|62084|61417|61537|61521|62084|61800|60851|60751|723128
1636434000000|2021-11-09 05:00:00|61542|61182|61322|61266|61869|61781|61150|61118|773777
1636520400000|2021-11-10 05:00:00|61200|61000|60441|60379|61789|61661|60369|60328|684253
1636606800000|2021-11-11 05:00:00|60725|60651|60726|60650|61079|61050|60598|60535|374257
1636693200000|2021-11-12 05:00:00|61400|61032|62727|62697|62901|62828|61161|61032|733532
1636952400000|2021-11-15 05:00:00|63031|62760|62628|62614|63300|63239|62297|62226|586036
1637038800000|2021-11-16 05:00:00|62819|62600|64593|64519|64712|64638|62682|62583|824616
1637125200000|2021-11-17 05:00:00|64500|64350|63551|63506|64500|64401|62999|62951|760925
1637211600000|2021-11-18 05:00:00|64034|63720|63085|62923|64035|63720|62674|62613|698718
1637298000000|2021-11-19 05:00:00|71680|71386|69268|69195|71700|71613|68151|68113|2318824
1637557200000|2021-11-22 05:00:00|69196|69034|66240|66140|69480|69222|66157|66039|1161264
1637643600000|2021-11-23 05:00:00|65572|64915|67084|67036|67359|67183|65038|64868|1165369
1637730000000|2021-11-24 05:00:00|66327|66150|68468|68340|68471|68447|66033|65926|1052595
1637902800000|2021-11-26 05:00:00|68297|68162|66730|66627|69100|69049|66380|66370|552561
1638162000000|2021-11-29 05:00:00|67626|67433|69495|69229|69757|69715|67626|67433|1202452
1638248400000|2021-11-30 05:00:00|66897|66776|65631|65226|68225|68088|65214|65183|2627551
1638334800000|2021-12-01 05:00:00|66899|66790|66409|66356|67500|67472|65771|65731|2855615
1638421200000|2021-12-02 05:00:00|66389|66020|67213|67165|67800|67769|66269|66020|1120561
1638507600000|2021-12-03 05:00:00|68010|67121|64897|64701|68010|67291|63533|63451|1135131
1638766800000|2021-12-06 05:00:00|65133|64775|64556|64531|65258|65150|63977|63869|710921
1638853200000|2021-12-07 05:00:00|65483|65347|67377|67330|67500|67435|65483|65347|684626
1638939600000|2021-12-08 05:00:00|67665|67317|67332|67258|67665|67605|66768|66573|777727
1639026000000|2021-12-09 05:00:00|67607|67417|66662|66384|68111|68005|66308|66259|520148
1639112400000|2021-12-10 05:00:00|67394|66812|67802|67795|67908|67806|66757|66607|461343
1639371600000|2021-12-13 05:00:00|67900|67795|66964|66840|68469|68392|66862|66840|760703
1639458000000|2021-12-14 05:00:00|65759|65495|63986|63949|66112|65609|62703|62667|825617
1639544400000|2021-12-15 05:00:00|64661|64000|64799|64745|64983|64873|62555|62450|1066538
1639630800000|2021-12-16 05:00:00|65000|64641|63456|63347|65000|64916|62531|62451|1199150
1639717200000|2021-12-17 05:00:00|62372|62108|62096|61689|63200|63163|61262|61186|2985510
1639976400000|2021-12-20 05:00:00|61179|61000|60512|60487|61568|61369|60004|59927|933335
1640062800000|2021-12-21 05:00:00|61054|60556|62107|62022|62335|62275|60115|60027|1037150
1640149200000|2021-12-22 05:00:00|62065|61700|63251|63084|63251|63241|61695|61595|426186
1640235600000|2021-12-23 05:00:00|63465|63075|63571|63533|63975|63864|63173|63075|239085
1640581200000|2021-12-27 05:00:00|64133|63800|65294|65252|65380|65364|63850|63800|308870
1640667600000|2021-12-28 05:00:00|65864|65766|65051|64969|66000|65841|64760|64700|429804
1640754000000|2021-12-29 05:00:00|65151|64990|64833|64753|65151|65063|64260|64184|318951
1640840400000|2021-12-30 05:00:00|65029|64696|64423|64309|65100|65071|64256|64188|324091
1640926800000|2021-12-31 05:00:00|64597|64202|64382|64288|64794|64735|63900|63813|435876
1641186000000|2022-01-03 05:00:00|64124|63793|63146|63117|64711|64503|62207|62107|533444
1641272400000|2022-01-04 05:00:00|63425|62978|61856|61823|63425|63089|60657|60600|994373
1641358800000|2022-01-05 05:00:00|61123|60700|59374|59334|61500|61463|59336|59297|1297245
1641445200000|2022-01-06 05:00:00|59000|58660|58693|58589|59689|59546|58155|58000|997201
1641531600000|2022-01-07 05:00:00|58898|58644|56760|56661|58899|58792|56396|56351|1298022
1641790800000|2022-01-10 05:00:00|55642|55306|57107|56976|57111|57075|54403|54343|1515052
1641877200000|2022-01-11 05:00:00|57019|56573|57927|57872|57961|57947|55948|55759|926170
1641963600000|2022-01-12 05:00:00|58590|58376|57735|57711|59000|58957|57590|57538|643065
1642050000000|2022-01-13 05:00:00|58133|58000|55378|55273|58300|58139|55198|55169|922844
1642136400000|2022-01-14 05:00:00|55400|54731|55079|55036|55738|55653|54372|54319|872054
1642482000000|2022-01-18 05:00:00|53954|53765|53859|53740|54963|54858|53617|53575|1102051
1642568400000|2022-01-19 05:00:00|54523|54105|54594|54474|55887|55831|54148|53970|962743
1642654800000|2022-01-20 05:00:00|55757|54979|54497|54462|56670|56620|54387|54334|851012
1642741200000|2022-01-21 05:00:00|54699|54528|52876|52846|55294|55121|52799|52750|1642469
1643000400000|2022-01-24 05:00:00|52601|52226|53672|53429|53672|53536|50075|50022|1430422
1643086800000|2022-01-25 05:00:00|52430|51691|51666|51574|52894|52845|50946|50851|1131958
1643173200000|2022-01-26 05:00:00|53446|53071|50794|50748|53766|53576|49995|49946|1051192
1643259600000|2022-01-27 05:00:00|51660|51538|51779|51722|52638|52574|51453|51202|1309264
1643346000000|2022-01-28 05:00:00|52016|51583|53515|53416|53686|53579|50614|50530|986341
1643605200000|2022-01-31 05:00:00|53657|53469|55535|55488|55685|55638|53342|53086|1046391
1643691600000|2022-02-01 05:00:00|55885|55600|56157|55977|56185|56169|54866|54711|879165
1643778000000|2022-02-02 05:00:00|56326|56173|56285|56150|56561|56456|55449|55404|571659
1643864400000|2022-02-03 05:00:00|54511|54380|53626|53559|55333|55173|53358|53300|554742
1643950800000|2022-02-04 05:00:00|53195|53029|54402|54358|55053|55000|53195|53029|684858
1644210000000|2022-02-07 05:00:00|54798|53976|54735|54458|55685|55529|54294|53976|755479
1644296400000|2022-02-08 05:00:00|54030|53928|55468|55306|55681|55636|53877|53728|517528
1644382800000|2022-02-09 05:00:00|56754|56471|57975|57907|58000|57992|56556|56466|896256
1644469200000|2022-02-10 05:00:00|56432|56130|55797|55731|57628|57555|55357|55326|582867
1644555600000|2022-02-11 05:00:00|56149|55672|53587|53535|56192|56073|53290|53236|591844
1644814800000|2022-02-14 05:00:00|53588|53286|52879|52845|53873|53803|52441|52382|530092
1644901200000|2022-02-15 05:00:00|53798|53585|52817|52702|54014|53847|51601|51545|1275170
1644987600000|2022-02-16 05:00:00|52679|52426|52856|52815|53077|53041|51207|51121|493481
1645074000000|2022-02-17 05:00:00|52451|51987|49664|49536|52640|52491|49479|49469|1218356
1645160400000|2022-02-18 05:00:00|49911|49678|48099|48063|49978|49791|47876|47875|1424322
1645506000000|2022-02-22 05:00:00|48100|47999|48341|48325|49474|49392|47748|47650|1097310
1645592400000|2022-02-23 05:00:00|49428|48954|46801|46586|49428|49029|46568|46510|1111366
1645678800000|2022-02-24 05:00:00|45952|45628|49829|48770|49836|49805|45223|45001|1567338
1645765200000|2022-02-25 05:00:00|49104|48257|48705|48681|49259|49180|47502|47384|1474381
1646024400000|2022-02-28 05:00:00|47961|47644|47471|47405|48487|48337|46359|46300|1509999
1646110800000|2022-03-01 05:00:00|48236|47559|46874|46856|48464|48398|46590|46577|1287046
1646197200000|2022-03-02 05:00:00|47364|46800|48806|48461|48955|48912|46912|46800|1220781
1646283600000|2022-03-03 05:00:00|49499|48954|47295|47255|49499|49044|46934|46825|966375
1646370000000|2022-03-04 05:00:00|47176|47081|46538|46495|47507|47426|46113|46089|780176
1646629200000|2022-03-07 05:00:00|46912|46093|43784|43658|46912|46638|43655|43637|1357219
1646715600000|2022-03-08 05:00:00|44071|43188|44279|44188|45567|45511|43254|43188|1650262
1646802000000|2022-03-09 05:00:00|45656|44970|46611|46424|46998|46995|45375|44906|1281474
1646888400000|2022-03-10 05:00:00|45468|45244|45248|45180|46132|45799|44362|44297|1008318
1646974800000|2022-03-11 05:00:00|46012|45867|43934|43901|46117|45868|43851|43804|1176503
1647230400000|2022-03-14 04:00:00|44500|43776|42463|42354|44596|44510|42332|42293|1359502
1647316800000|2022-03-15 04:00:00|43221|42819|44006|43935|44157|44128|42596|42500|1177401
1647403200000|2022-03-16 04:00:00|45000|44351|45790|45753|45823|45789|43818|43732|1170961
1647489600000|2022-03-17 04:00:00|45816|45178|47513|47359|47513|47493|45388|45178|1552293
1647576000000|2022-03-18 04:00:00|47568|47372|48004|47987|48349|48315|46843|46695|760840
1647835200000|2022-03-21 04:00:00|47505|47306|46717|46637|47710|47605|46365|46300|1284052
1647921600000|2022-03-22 04:00:00|47047|46599|47644|47579|47900|47857|46662|46537|1243347
1648008000000|2022-03-23 04:00:00|47391|47187|46211|46110|47391|47188|45993|45965|1024155
1648094400000|2022-03-24 04:00:00|47100|46027|46614|46474|47100|46572|45336|45264|947094
1648180800000|2022-03-25 04:00:00|47100|46747|45980|45862|47100|46902|45302|45264|655512
1648440000000|2022-03-28 04:00:00|47200|45399|48058|48057|48278|48132|45975|45264|975331
1648526400000|2022-03-29 04:00:00|48500|47750|48536|48511|49260|48978|47616|47575|784834
1648612800000|2022-03-30 04:00:00|48363|48079|47198|47188|48439|48138|46829|46788|1039092
1648699200000|2022-03-31 04:00:00|47892|47770|48151|48018|48913|48872|47423|47277|1553230
1648785600000|2022-04-01 04:00:00|48496|47989|49365|47196|49365|48717|47722|47196|698198
1649044800000|2022-04-04 04:00:00|48762|48538|50828|50562|50828|50763|48624|48500|1165867
1649131200000|2022-04-05 04:00:00|50246|50135|49615|49550|50689|50530|49119|49091|758622
1649217600000|2022-04-06 04:00:00|48596|48327|49035|48978|49500|49353|48247|48181|1219436
1649304000000|2022-04-07 04:00:00|48688|48426|49545|49322|49908|49816|48482|48410|887596
1649390400000|2022-04-08 04:00:00|49335|48866|48348|48264|49490|49177|48156|48140|1064694
1649649600000|2022-04-11 04:00:00|48102|47434|47407|47307|48102|47857|46502|46439|740839
1649736000000|2022-04-12 04:00:00|48191|47975|46221|46133|48483|48417|46131|46079|822074
1649822400000|2022-04-13 04:00:00|46516|46276|47099|46963|47342|47314|46030|45940|793652
1649908800000|2022-04-14 04:00:00|47029|46827|46528|46511|47029|46889|45992|45973|666825
1650254400000|2022-04-18 04:00:00|46510|45919|46938|46904|47446|47395|46224|45919|447884
1650340800000|2022-04-19 04:00:00|46630|46491|48528|48501|48566|48546|46570|46489|434323
1650427200000|2022-04-20 04:00:00|48996|48516|48203|48149|49247|49110|48143|48085|644321
1650513600000|2022-04-21 04:00:00|48643|48366|46569|46558|49200|49098|46366|46300|824539
1650600000000|2022-04-22 04:00:00|46900|46667|44362|44327|46900|46667|44287|44267|983834
1650859200000|2022-04-25 04:00:00|44380|43935|44704|44665|44746|44724|43406|43325|917976
1650945600000|2022-04-26 04:00:00|44613|43925|42153|42050|44700|44401|42115|42050|1265802
1651032000000|2022-04-27 04:00:00|42262|42087|41827|41825|42895|42861|41629|41590|973305
1651118400000|2022-04-28 04:00:00|42500|42377|44509|44419|44817|44782|42324|41951|995680
1651204800000|2022-04-29 04:00:00|44592|43981|42016|41838|44593|44109|41787|41739|1134373
1651464000000|2022-05-02 04:00:00|42216|41750|42715|42701|42835|42780|41367|41276|750909
1651550400000|2022-05-03 04:00:00|43256|42695|43114|43084|43408|43313|42604|42504|739420
1651636800000|2022-05-04 04:00:00|43241|42153|44835|44782|44838|44804|41864|41806|861595
1651723200000|2022-05-05 04:00:00|43790|43610|41045|40990|43980|43875|40508|40472|898793
1651809600000|2022-05-06 04:00:00|40858|40525|39573|39507|40858|40627|39102|39053|1101350
1652068800000|2022-05-09 04:00:00|38780|38711|36744|36686|39172|39024|36385|36346|2114613
1652155200000|2022-05-10 04:00:00|38548|37787|37147|37095|38548|38295|36478|36411|1100862
1652241600000|2022-05-11 04:00:00|36835|36682|35635|35622|37720|37619|35459|35442|1217231
1652328000000|2022-05-12 04:00:00|34275|33983|35393|35389|35547|35506|33969|33869|1622271
1652414400000|2022-05-13 04:00:00|36496|36246|37207|37162|37699|37651|36135|35982|1077255
1652673600000|2022-05-16 04:00:00|37326|37012|35998|35959|37326|37012|35658|35608|894210
1652760000000|2022-05-17 04:00:00|37000|36895|37205|37187|37389|37364|35952|35915|764773
1652846400000|2022-05-18 04:00:00|36760|36459|35387|35330|36920|36848|35209|35176|1089152
1652932800000|2022-05-19 04:00:00|35929|35554|36276|36118|36940|36906|35518|35385|1191786
1653019200000|2022-05-20 04:00:00|37095|36718|36903|36776|37226|37146|35648|35602|1118314
1653278400000|2022-05-23 04:00:00|37200|37100|37151|37133|37221|37175|36305|36236|694734
1653364800000|2022-05-24 04:00:00|36426|36195|36265|35885|36619|36556|35586|35550|1643098
1653451200000|2022-05-25 04:00:00|37300|37082|38887|38784|39558|39533|36457|36340|3349425
1653537600000|2022-05-26 04:00:00|38636|38500|40696|40578|41406|41391|38636|38500|2087087
1653624000000|2022-05-27 04:00:00|41183|40984|42323|42152|42323|42262|41138|40984|1688429
1653969600000|2022-05-31 04:00:00|42130|41900|41446|41436|42500|42451|41400|41200|1391149
1654056000000|2022-06-01 04:00:00|42021|41784|40823|40813|42487|42429|40654|40617|708387
1654142400000|2022-06-02 04:00:00|40937|40750|42691|42655|42727|42714|40883|40750|798008
1654228800000|2022-06-03 04:00:00|42200|41671|40900|40894|42200|42007|40550|40537|671613
1654488000000|2022-06-06 04:00:00|41664|41436|40897|40896|42000|41953|40698|40658|358912
1654574400000|2022-06-07 04:00:00|40499|40032|41665|41654|41886|41862|40386|40032|487738
1654660800000|2022-06-08 04:00:00|41800|41322|41467|41446|42064|41995|41252|41118|711883
1654747200000|2022-06-09 04:00:00|41737|40964|40056|40033|41737|41411|40015|40000|692258
1654833600000|2022-06-10 04:00:00|39114|38885|38124|38097|39356|39241|37898|37860|1341395
1655092800000|2022-06-13 04:00:00|37026|36493|36410|36398|37382|37285|36200|36168|1029565
1655179200000|2022-06-14 04:00:00|36886|36679|36503|36478|37118|37039|35993|35975|819016
1655265600000|2022-06-15 04:00:00|37137|36974|37904|37816|38696|38660|36936|36794|1029557
1655352000000|2022-06-16 04:00:00|36826|36505|36011|35915|37100|37000|35545|35502|1257717
1655438400000|2022-06-17 04:00:00|36600|36396|36965|36957|37577|37490|36267|36217|911855
1655784000000|2022-06-21 04:00:00|37777|37623|37785|37742|38315|38281|37457|37421|1227774
1655870400000|2022-06-22 04:00:00|37180|37000|38066|38065|39124|39068|37180|36901|871186
1655956800000|2022-06-23 04:00:00|38734|38310|40098|40062|40150|40141|38117|38038|1008419
1656043200000|2022-06-24 04:00:00|40799|40666|41829|41771|41989|41965|40799|40659|1693171
1656302400000|2022-06-27 04:00:00|41537|41210|40521|40466|42000|41869|40283|40272|762755
1656388800000|2022-06-28 04:00:00|40801|40311|38638|38577|41000|40917|38460|38428|988013
1656475200000|2022-06-29 04:00:00|39127|38748|38984|38930|39287|39237|38335|38242|590191
1656561600000|2022-06-30 04:00:00|38788|37978|38572|38557|38975|38951|37620|37552|614122
1656648000000|2022-07-01 04:00:00|38700|38236|38844|38829|39254|39085|37855|37750|687327
1656993600000|2022-07-05 04:00:00|38500|38000|40102|39959|40102|40022|38055|38000|927119
1657080000000|2022-07-06 04:00:00|40365|40071|40492|40491|40870|40843|39688|39601|620261
1657166400000|2022-07-07 04:00:00|40000|39899|41181|41007|41181|41152|39798|39741|862708
1657252800000|2022-07-08 04:00:00|40669|40196|40713|40589|41000|40977|39829|39752|634744
1657512000000|2022-07-11 04:00:00|40465|40295|40261|40256|40756|40646|39563|39500|507620
1657598400000|2022-07-12 04:00:00|40513|39882|38589|38587|40651|40559|38123|38103|719272
1657684800000|2022-07-13 04:00:00|37856|37439|38331|38288|38785|38686|37428|37348|679881
1657771200000|2022-07-14 04:00:00|38068|37825|37991|37987|38343|38320|37108|37044|602596
1657857600000|2022-07-15 04:00:00|38895|38603|39311|39291|39450|39417|38300|38230|814478
1658116800000|2022-07-18 04:00:00|39570|39350|38845|38816|40000|39961|38683|38656|628514
1658203200000|2022-07-19 04:00:00|39824|39606|40506|40363|40506|40448|39114|39035|812565
1658289600000|2022-07-20 04:00:00|40848|40725|42045|42024|42253|42239|40600|40508|796962
1658376000000|2022-07-21 04:00:00|42219|42041|43517|43420|43688|43674|42150|42041|1216348
1658462400000|2022-07-22 04:00:00|43649|43480|43535|43474|44673|44552|42915|42875|964386
1658721600000|2022-07-25 04:00:00|43351|43170|42621|42620|43351|43246|42210|42178|590362
1658808000000|2022-07-26 04:00:00|42386|42171|41472|41283|42450|42383|40960|40932|906712
1658894400000|2022-07-27 04:00:00|41841|41470|43365|43254|43748|43701|41710|41470|1100597
1658980800000|2022-07-28 04:00:00|43699|43448|44859|44858|45034|45007|43165|43065|918768
1659067200000|2022-07-29 04:00:00|44600|44060|45669|45587|45971|45946|44599|44060|1284952
1659326400000|2022-08-01 04:00:00|45197|44859|44856|44805|45670|45641|44539|44400|1006655
1659412800000|2022-08-02 04:00:00|44410|44289|44705|44684|45164|45115|44175|44100|516295
1659499200000|2022-08-03 04:00:00|45147|45069|46601|46519|46700|46686|45102|44800|978800
1659585600000|2022-08-04 04:00:00|46604|46500|46652|46577|46800|46732|45843|45785|702655
1659672000000|2022-08-05 04:00:00|46000|45516|46992|46842|47077|47017|45720|45497|562346
1659931200000|2022-08-08 04:00:00|47474|47067|46675|46672|47670|47589|46418|46353|509081
1660017600000|2022-08-09 04:00:00|46300|46081|46267|46164|46630|46519|45900|45815|580114
1660104000000|2022-08-10 04:00:00|47834|47641|47845|47771|48000|47953|47466|47377|787856
1660190400000|2022-08-11 04:00:00|48663|48546|47892|47844|48950|48909|47565|47537|627396
1660276800000|2022-08-12 04:00:00|48464|47966|48672|48639|48812|48745|47630|47485|629141
1660536000000|2022-08-15 04:00:00|48835|48300|48949|48879|49114|48999|48402|48300|438070
1660622400000|2022-08-16 04:00:00|48629|48114|48822|48796|49094|49054|48121|48076|546924
1660708800000|2022-08-17 04:00:00|48157|47830|47838|47786|48414|48351|47500|47456|849575
1660795200000|2022-08-18 04:00:00|47800|47702|47817|47769|48100|48061|47231|47159|627739
1660881600000|2022-08-19 04:00:00|47298|46802|46397|46283|47298|47005|45995|45955|866537
1661140800000|2022-08-22 04:00:00|46090|45591|44651|44618|46090|45654|44517|44500|742216
1661227200000|2022-08-23 04:00:00|45381|45000|44700|44485|45381|45282|44464|44361|1178224
1661313600000|2022-08-24 04:00:00|48000|47878|46621|46519|48809|48657|46556|46519|2188633
1661400000000|2022-08-25 04:00:00|46500|46414|46626|46580|46700|46635|45814|45690|947376
1661486400000|2022-08-26 04:00:00|46799|46490|44847|44846|46848|46723|44801|44700|1088158
1661745600000|2022-08-29 04:00:00|43873|43770|43698|43504|44661|44619|43637|43504|1111178
1661832000000|2022-08-30 04:00:00|44154|43958|43324|43322|44412|44279|42832|42800|550013
1661918400000|2022-08-31 04:00:00|43915|43838|43178|43172|44178|44021|42993|42959|410997
1662004800000|2022-09-01 04:00:00|42883|42674|42551|42550|42916|42739|41567|41511|1053008
1662091200000|2022-09-02 04:00:00|43276|43172|42020|42006|43420|43386|41806|41791|774570
1662436800000|2022-09-06 04:00:00|42263|41947|41952|41947|42276|42255|41394|41354|807620
1662523200000|2022-09-07 04:00:00|42130|42003|43537|43500|43891|43864|41997|41841|810022
1662609600000|2022-09-08 04:00:00|43223|42913|43961|43864|44115|44062|42853|42683|610610
1662696000000|2022-09-09 04:00:00|44627|44137|45075|44986|45268|45236|44176|44068|761200
1662955200000|2022-09-12 04:00:00|45805|45642|45542|45536|46000|45883|45014|44964|600822
1663041600000|2022-09-13 04:00:00|43669|43426|43068|42875|43974|43863|42805|42777|944673
1663128000000|2022-09-14 04:00:00|43204|42927|43721|43654|43731|43719|42586|42539|859346
1663214400000|2022-09-15 04:00:00|43136|43005|42227|42176|43711|43651|41968|41933|809602
1663300800000|2022-09-16 04:00:00|41817|41617|42303|42301|42467|42373|41452|41400|974506
1663560000000|2022-09-19 04:00:00|41964|41425|42430|42334|42440|42413|41573|41425|739966
1663646400000|2022-09-20 04:00:00|42036|41990|41804|41780|42142|42109|41423|41393|757730
1663732800000|2022-09-21 04:00:00|42219|42129|40902|40823|42876|42775|40853|40823|880257
1663819200000|2022-09-22 04:00:00|40519|40435|39659|39657|40724|40648|39548|39531|1255682
1663905600000|2022-09-23 04:00:00|39526|39301|39454|39338|39573|39467|38666|38619|1005068
1664164800000|2022-09-26 04:00:00|39479|39334|39597|39561|40500|40456|39331|39281|799143
1664251200000|2022-09-27 04:00:00|40245|39950|40068|40063|40761|40676|39540|39499|755072
1664337600000|2022-09-28 04:00:00|40549|40416|41031|40895|41223|41188|39983|39847|1011479
1664424000000|2022-09-29 04:00:00|40319|40033|39707|39681|40500|40367|39445|39411|1117145
1664510400000|2022-09-30 04:00:00|39648|39526|38792|38721|40338|40275|38713|38700|1163385
1664769600000|2022-10-03 04:00:00|38974|38771|39750|39642|39963|39938|38830|38771|1062253
1664856000000|2022-10-04 04:00:00|40629|40460|41215|41092|41483|41437|40594|40460|968996
1664942400000|2022-10-05 04:00:00|40582|40311|41385|41313|41760|41731|40095|40057|679088
1665028800000|2022-10-06 04:00:00|41347|41118|41208|41062|41758|41698|40726|40677|672784
1665115200000|2022-10-07 04:00:00|40399|40135|39375|39263|40414|40312|39152|39134|811643
1665374400000|2022-10-10 04:00:00|39392|39281|38732|38724|39556|39383|37977|37950|515437
1665460800000|2022-10-11 04:00:00|38576|38432|38348|38318|38958|38936|37497|37448|1073540
1665547200000|2022-10-12 04:00:00|38787|38347|38815|38806|39992|39979|38415|38258|1221646
1665633600000|2022-10-13 04:00:00|37452|37212|39582|39561|39943|39879|37174|37035|733531
1665720000000|2022-10-14 04:00:00|40432|39978|38106|38076|40432|40276|37959|37953|1079625
1665979200000|2022-10-17 04:00:00|39500|39160|40380|40368|40520|40465|39398|39160|1208418
1666065600000|2022-10-18 04:00:00|41740|41553|40877|40867|42034|41941|40182|40117|868115
1666152000000|2022-10-19 04:00:00|40984|40679|40257|40185|41251|41192|39989|39931|818101
1666238400000|2022-10-20 04:00:00|40429|40134|40121|40050|40904|40828|39807|39773|874963
1666324800000|2022-10-21 04:00:00|40412|40296|41579|41535|41620|41589|39668|39579|401038
1666584000000|2022-10-24 04:00:00|42149|42008|41799|41587|42208|42044|40538|40500|773963
1666670400000|2022-10-25 04:00:00|42130|42013|43260|43194|43383|43367|42055|41969|706027
1666756800000|2022-10-26 04:00:00|42561|42407|42505|42431|43744|43694|42100|42005|745771
1666843200000|2022-10-27 04:00:00|43490|42788|42259|42166|43490|43085|42015|41966|544470
1666929600000|2022-10-28 04:00:00|42426|42194|43219|43109|43291|43276|41738|41618|663291
1667188800000|2022-10-31 04:00:00|42838|42515|42784|42708|43151|43064|42395|42358|539385
1667275200000|2022-11-01 04:00:00|43391|43200|39465|39463|43414|43241|38756|38660|2478152
1667361600000|2022-11-02 04:00:00|40339|40113|38519|38467|40949|40876|38487|38467|1664575
1667448000000|2022-11-03 04:00:00|37786|37580|36560|36432|38299|38198|36441|36430|1835683
1667534400000|2022-11-04 04:00:00|37166|37001|36144|36122|37166|37010|35287|35250|1746118
1667797200000|2022-11-07 05:00:00|36500|36321|37043|37011|37051|37043|35793|35706|999915
1667883600000|2022-11-08 05:00:00|37246|37082|38323|38252|39117|39092|37061|37000|1429453
1667970000000|2022-11-09 05:00:00|37991|37697|36855|36843|38018|37908|36825|36800|680822
1668056400000|2022-11-10 05:00:00|39751|39691|40362|40258|40397|40365|38901|38783|1939035
1668142800000|2022-11-11 05:00:00|40294|39958|40859|40728|41207|41179|39922|39800|1023816
1668402000000|2022-11-14 05:00:00|40578|39974|39796|39766|40578|40347|39116|39100|1102787
1668488400000|2022-11-15 05:00:00|41514|41374|40722|40701|41688|41587|40189|40163|1425471
1668574800000|2022-11-16 05:00:00|40725|40567|39366|39360|40725|40597|39117|39058|492689
1668661200000|2022-11-17 05:00:00|39073|38457|38210|38196|39073|38828|37853|37800|1117797
1668747600000|2022-11-18 05:00:00|38991|38847|38084|37935|38991|38901|36997|36971|1223124
1669006800000|2022-11-21 05:00:00|37915|37576|37523|37496|38040|37996|37242|37206|569227
1669093200000|2022-11-22 05:00:00|38052|37957|39236|39213|39408|39400|37552|37500|1532201
1669179600000|2022-11-23 05:00:00|39042|38908|39642|39570|40010|39999|39042|38908|954751
1669352400000|2022-11-25 05:00:00|39586|39226|39282|39236|39655|39456|39155|39100|462831
1669611600000|2022-11-28 05:00:00|39396|39213|38589|38563|39883|39831|38356|38342|1039358
1669698000000|2022-11-29 05:00:00|38250|38150|38138|38084|38632|38517|37772|37700|913258
1669784400000|2022-11-30 05:00:00|37724|37548|40831|40757|41158|41113|37500|37313|3219893
1669870800000|2022-12-01 05:00:00|40799|40449|41608|41386|41835|41808|40640|40449|1100895
1669957200000|2022-12-02 05:00:00|40347|40112|40814|40783|40979|40897|40062|40000|932785
1670216400000|2022-12-05 05:00:00|40818|40050|39562|39495|40818|40353|39333|39315|748176
1670302800000|2022-12-06 05:00:00|39548|39397|38980|38926|39593|39510|38529|38501|678278
1670389200000|2022-12-07 05:00:00|38910|38778|38950|38826|39484|39414|38588|38513|576239
1670475600000|2022-12-08 05:00:00|39221|39003|40577|40490|40698|40664|39009|38864|915283
1670562000000|2022-12-09 05:00:00|40391|40150|40005|39983|40627|40581|39934|39921|456189
1670821200000|2022-12-12 05:00:00|40111|39885|41094|41077|41098|41086|39866|39795|915008
1670907600000|2022-12-13 05:00:00|43400|43100|42848|42820|44200|44129|42258|42193|1666229
1670994000000|2022-12-14 05:00:00|42800|42611|41892|41884|43450|43403|41634|41576|721265
1671080400000|2022-12-15 05:00:00|41263|40867|39683|39652|41521|41387|39450|39412|726934
1671166800000|2022-12-16 05:00:00|39331|39100|38490|38467|39445|39355|38069|38050|836496
1671426000000|2022-12-19 05:00:00|38928|38723|38355|38349|38928|38760|37769|37733|672244
1671512400000|2022-12-20 05:00:00|38300|38109|38717|38712|39045|38990|38146|37931|621583
1671598800000|2022-12-21 05:00:00|38943|38868|39346|39333|39659|39638|38464|38414|599450
1671685200000|2022-12-22 05:00:00|38667|38534|38407|38394|38866|38730|37695|37662|617736
1671771600000|2022-12-23 05:00:00|38393|38262|38454|38436|38573|38502|37888|37782|276134
1672117200000|2022-12-27 05:00:00|38510|38263|38331|38308|38536|38486|37808|37733|334966
1672203600000|2022-12-28 05:00:00|38536|38371|37656|37649|38929|38805|37490|37464|342360
1672290000000|2022-12-29 05:00:00|38099|37800|39087|39063|39200|39181|37827|37689|404880
1672376400000|2022-12-30 05:00:00|38588|38505|38926|38902|38951|38940|38308|38244|365905
1672722000000|2023-01-03 05:00:00|39690|39501|39137|39118|40500|40423|38578|38505|716378
1672808400000|2023-01-04 05:00:00|39964|39726|39168|39157|40028|39943|38772|38711|510467
1672894800000|2023-01-05 05:00:00|38764|38526|37569|37565|38872|38747|37503|37487|572311
1672981200000|2023-01-06 05:00:00|38023|37901|38647|38640|38948|38926|37083|37040|575463
1673240400000|2023-01-09 05:00:00|39128|38981|39540|39539|40273|40250|38980|38761|588641
1673326800000|2023-01-10 05:00:00|38844|38758|38870|38869|39523|39429|38562|38467|516989
1673413200000|2023-01-11 05:00:00|38899|38788|39531|39520|39586|39551|38529|38393|538111
1673499600000|2023-01-12 05:00:00|39838|39650|39672|39660|39951|39792|38687|38597|495872
1673586000000|2023-01-13 05:00:00|39385|39031|39367|39270|39511|39448|38654|38607|767639
1673931600000|2023-01-17 05:00:00|39200|39092|39020|38998|39532|39509|38682|38626|927998
1674018000000|2023-01-18 05:00:00|39320|39226|38663|38550|40139|40098|38568|38550|1061839
1674104400000|2023-01-19 05:00:00|38643|38332|37913|37821|38926|38831|37830|37821|591225
1674190800000|2023-01-20 05:00:00|38382|38287|39807|39796|40038|40015|38289|38220|1006758
1674450000000|2023-01-23 05:00:00|40073|39949|41027|40949|41066|41049|39967|39870|1466414
1674536400000|2023-01-24 05:00:00|40974|40697|40197|40111|40998|40900|39889|39861|731802
1674622800000|2023-01-25 05:00:00|39455|39164|40217|40187|40399|40375|38578|38500|693524
1674709200000|2023-01-26 05:00:00|40989|40824|41289|41243|41332|41309|40217|40190|792432
1674795600000|2023-01-27 05:00:00|40973|40727|42300|42254|42873|42853|40870|40722|1031939
1675054800000|2023-01-30 05:00:00|41807|41600|41694|41637|42056|41993|41236|41200|890111
1675141200000|2023-01-31 05:00:00|41809|41616|42321|42131|42321|42288|41547|41500|728151
1675227600000|2023-02-01 05:00:00|42212|41983|43594|43485|43815|43762|41623|41600|912262
1675314000000|2023-02-02 05:00:00|44444|44211|45353|45120|45807|45766|44412|44211|1216778
1675400400000|2023-02-03 05:00:00|44012|43812|42376|42366|44195|44033|42193|42146|1033946
1675659600000|2023-02-06 05:00:00|41763|41675|41557|41450|41852|41800|41279|41223|774310
1675746000000|2023-02-07 05:00:00|41376|41222|42768|42737|42994|42971|40933|40850|854380
1675832400000|2023-02-08 05:00:00|42665|42531|42175|42140|43101|43052|41781|41749|415827
1675918800000|2023-02-09 05:00:00|43203|42995|42054|41894|43203|43164|41867|41827|659211
1676005200000|2023-02-10 05:00:00|41525|41353|41353|41342|41643|41606|40915|40861|546309
1676264400000|2023-02-13 05:00:00|41578|41471|41825|41822|41956|41884|41436|41371|421019
1676350800000|2023-02-14 05:00:00|41637|41298|42228|42171|42645|42582|41282|41200|527333
1676437200000|2023-02-15 05:00:00|41954|41857|42124|42116|42366|42307|41464|41429|371584
1676523600000|2023-02-16 05:00:00|41050|40868|40844|40813|41673|41649|40743|40600|786479
1676610000000|2023-02-17 05:00:00|40641|40572|40453|40444|40753|40644|39710|39684|757964
1676955600000|2023-02-21 05:00:00|39736|39608|39644|39596|40064|40014|39384|39352|778979
1677042000000|2023-02-22 05:00:00|40198|40015|40782|40564|40853|40788|39810|39771|976070
1677128400000|2023-02-23 05:00:00|41230|41081|41230|41196|41636|41599|40424|40379|1264384
1677214800000|2023-02-24 05:00:00|40728|40404|42030|41971|43030|42946|40547|40404|2609361
1677474000000|2023-02-27 05:00:00|42400|42174|41579|41170|42400|42191|41226|41170|1310128
1677560400000|2023-02-28 05:00:00|41216|40952|40824|40500|41340|41282|40550|40500|1094131
1677646800000|2023-03-01 05:00:00|40645|40371|40190|40093|40645|40529|39661|39638|927236
1677733200000|2023-03-02 05:00:00|39971|39886|40092|40008|40303|40276|39396|39373|881884
1677819600000|2023-03-03 05:00:00|40529|40009|40939|40841|41090|41056|40078|40000|720938
1678078800000|2023-03-06 05:00:00|41074|40854|41378|41228|41999|41966|40721|40671|858777
1678165200000|2023-03-07 05:00:00|41629|41166|40939|40896|41861|41811|40847|40818|709067
1678251600000|2023-03-08 05:00:00|40788|40601|41717|41646|41828|41807|40788|40601|1018087
1678338000000|2023-03-09 05:00:00|41880|41725|40459|40452|42471|42447|40405|40354|1079556
1678424400000|2023-03-10 05:00:00|40617|40182|39270|39258|40617|40332|38940|38864|1995129
1678680000000|2023-03-13 04:00:00|39260|39139|39223|39076|39803|39762|38468|38387|1606830
1678766400000|2023-03-14 04:00:00|40065|39759|40859|40806|40927|40893|40052|39759|1462718
1678852800000|2023-03-15 04:00:00|40505|40013|40759|40555|40882|40828|40199|40013|1185127
1678939200000|2023-03-16 04:00:00|40575|40387|41887|41769|42030|42017|40141|40100|1153364
1679025600000|2023-03-17 04:00:00|41815|41666|41454|41159|41815|41779|40862|40811|2026706
1679284800000|2023-03-20 04:00:00|41359|41201|41199|41137|41397|41359|40599|40551|936048
1679371200000|2023-03-21 04:00:00|41513|41423|42347|42181|42347|42257|41137|41106|899587
1679457600000|2023-03-22 04:00:00|42199|42000|41421|41386|42851|42824|41421|41386|992387
1679544000000|2023-03-23 04:00:00|41955|41656|43232|43203|43500|43471|41604|41523|1636911
1679630400000|2023-03-24 04:00:00|43100|42898|42978|42941|43200|43165|42267|42225|1037584
1679889600000|2023-03-27 04:00:00|43095|42923|42719|42695|43185|43134|42335|42300|821083
1679976000000|2023-03-28 04:00:00|42649|42400|42000|41881|42817|42667|41701|41677|691244
1680062400000|2023-03-29 04:00:00|42642|42400|43363|43286|43469|43421|42513|42400|838069
1680148800000|2023-03-30 04:00:00|43942|43851|44056|44009|44274|44181|43759|43712|730319
1680235200000|2023-03-31 04:00:00|44321|44050|44620|44513|44810|44788|44222|44050|932058
1680494400000|2023-04-03 04:00:00|44301|44177|44084|44055|44301|44300|43637|43615|748757
1680580800000|2023-04-04 04:00:00|44399|44000|44005|43930|44719|44647|43738|43701|645501
1680667200000|2023-04-05 04:00:00|44004|43770|43944|43859|44008|43988|43208|43179|900016
1680753600000|2023-04-06 04:00:00|43862|43323|44745|44634|44800|44783|43339|43217|1067874
1681099200000|2023-04-10 04:00:00|44439|43873|44527|44450|44607|44585|43627|43583|736533
1681185600000|2023-04-11 04:00:00|44185|44102|43783|43750|44371|44318|43464|43422|753340
1681272000000|2023-04-12 04:00:00|44468|44171|43547|43501|44486|44434|43454|43441|537543
1681358400000|2023-04-13 04:00:00|44005|43854|44213|44165|44365|44352|43845|43792|565383
1681444800000|2023-04-14 04:00:00|43902|43799|44182|44129|44397|44353|43686|43624|643664
1681704000000|2023-04-17 04:00:00|44395|44339|44057|43998|44395|44339|43600|43581|631310
1681790400000|2023-04-18 04:00:00|44537|44211|44297|44238|44600|44550|43990|43942|498961
1681876800000|2023-04-19 04:00:00|43844|43749|44566|44517|44568|44553|43701|43634|436859
1681963200000|2023-04-20 04:00:00|44080|43999|44782|44696|45122|45097|44080|43970|614655
1682049600000|2023-04-21 04:00:00|44965|44854|44664|44601|45288|45258|44349|44312|713799
1682308800000|2023-04-24 04:00:00|45103|44826|44261|44203|45103|44978|43978|43939|707909
1682395200000|2023-04-25 04:00:00|43999|43602|42003|41973|43999|43646|41885|41856|1192614
1682481600000|2023-04-26 04:00:00|41944|41860|41430|41357|42263|42199|41299|41285|1159343
1682568000000|2023-04-27 04:00:00|41755|41595|42946|42887|43046|43032|41461|41401|877854
1682654400000|2023-04-28 04:00:00|42993|42843|44420|44394|46300|46145|42500|42448|1677690
1682913600000|2023-05-01 04:00:00|44309|44153|44328|44274|44682|44650|43999|43958|841167
1683000000000|2023-05-02 04:00:00|44525|44372|43735|43586|44569|44495|43100|43073|692684
1683086400000|2023-05-03 04:00:00|44020|43886|42994|42922|44108|44080|42850|42808|770197
1683172800000|2023-05-04 04:00:00|43293|43089|42292|42218|43293|43136|42132|42120|809510
1683259200000|2023-05-05 04:00:00|42931|42601|42633|42594|43946|43915|42535|42518|1145916
1683518400000|2023-05-08 04:00:00|42373|42189|42703|42647|42799|42762|41685|41629|847339
1683604800000|2023-05-09 04:00:00|42562|42271|42775|42728|43052|43017|42324|42213|423853
1683691200000|2023-05-10 04:00:00|43350|43099|43184|43095|43680|43563|42705|42677|870775
1683777600000|2023-05-11 04:00:00|43299|43169|42518|42452|43299|43180|42388|42363|933897
1683864000000|2023-05-12 04:00:00|42639|42415|42786|42741|43021|43000|42446|42415|779625
1684123200000|2023-05-15 04:00:00|41299|41249|42649|42612|42729|42717|41074|41040|1267400
1684209600000|2023-05-16 04:00:00|42408|42199|42165|42072|43051|42988|42032|41908|926233
1684296000000|2023-05-17 04:00:00|42499|42217|43186|43126|43326|43274|42030|42000|723522
1684382400000|2023-05-18 04:00:00|43359|43112|44779|44732|44889|44868|43357|43112|1070737
1684468800000|2023-05-19 04:00:00|44957|44655|44635|44598|45028|45007|44511|44464|706837
1684728000000|2023-05-22 04:00:00|44960|44779|45439|45405|45570|45517|44602|44544|1197682
1684814400000|2023-05-23 04:00:00|45600|45476|45024|44785|46100|46072|45009|44785|1605186
1684900800000|2023-05-24 04:00:00|42162|42058|41653|41527|42598|42490|41366|41320|4574115
1684987200000|2023-05-25 04:00:00|41917|41728|41358|41277|42104|42088|40778|40735|2737280
1685073600000|2023-05-26 04:00:00|41451|41335|41885|41798|42800|42791|41370|41300|2063451
1685419200000|2023-05-30 04:00:00|42495|42430|40651|40590|42779|42691|40592|40561|2219794
1685505600000|2023-05-31 04:00:00|40317|40065|41994|41838|42048|42004|40060|40022|4267085
1685592000000|2023-06-01 04:00:00|41759|41625|42257|42141|42612|42591|41707|41625|1103617
1685678400000|2023-06-02 04:00:00|42530|42292|43060|43032|43273|43249|42379|42292|1031467
1685937600000|2023-06-05 04:00:00|43093|42997|44328|44282|44488|44462|43013|42992|1285754
1686024000000|2023-06-06 04:00:00|44695|44614|44869|44821|45847|45770|44679|44550|1113771
1686110400000|2023-06-07 04:00:00|44925|44768|42312|42201|45300|45253|42157|42143|1559471
1686196800000|2023-06-08 04:00:00|42181|42120|42353|42303|42768|42741|41999|41925|1045667
1686283200000|2023-06-09 04:00:00|42329|42280|43178|43121|43206|43180|42140|42009|1074154
1686542400000|2023-06-12 04:00:00|43610|43420|44632|44614|44694|44667|43506|43420|963308
1686628800000|2023-06-13 04:00:00|45199|45049|44750|44737|45262|45115|44219|44145|646061
1686715200000|2023-06-14 04:00:00|44729|44620|44625|44620|45362|45282|44062|44013|730942
1686801600000|2023-06-15 04:00:00|44490|44108|45642|45618|45917|45892|44143|44038|761650
1686888000000|2023-06-16 04:00:00|46269|45964|45535|45515|46269|46165|45067|45000|1073750
1687233600000|2023-06-20 04:00:00|45431|45360|45523|45513|46119|46073|45119|45067|640361
1687320000000|2023-06-21 04:00:00|45628|45503|45054|45049|45628|45514|44942|44903|400834
1687406400000|2023-06-22 04:00:00|45000|44711|45087|45076|45209|45174|44565|44520|504138
1687492800000|2023-06-23 04:00:00|44700|44290|45267|45256|45710|45698|44296|44173|561589
1687752000000|2023-06-26 04:00:00|45243|45152|45350|45330|46248|46218|45199|45127|700378
1687838400000|2023-06-27 04:00:00|45632|45531|45902|45875|46093|46069|45330|45310|567498
1687924800000|2023-06-28 04:00:00|45972|45833|45998|45813|46000|45985|45272|45243|801797
1688011200000|2023-06-29 04:00:00|46153|45959|45616|45512|46153|46045|45359|45324|666319
1688097600000|2023-06-30 04:00:00|45794|45572|45884|45764|46200|46174|45450|45401|1146092
1688356800000|2023-07-03 04:00:00|45384|45273|45165|45135|45528|45424|44919|44871|706005
1688529600000|2023-07-05 04:00:00|44973|44716|45798|45741|45840|45822|44728|44700|856082
1688616000000|2023-07-06 04:00:00|45186|44927|45202|45111|45403|45370|44432|44412|632562
1688702400000|2023-07-07 04:00:00|45186|45005|44907|44751|45759|45725|44813|44751|480934
1688961600000|2023-07-10 04:00:00|44732|44689|46538|46356|46680|46631|44731|44601|1262499
1689048000000|2023-07-11 04:00:00|46832|46527|46445|46276|46832|46669|45597|45520|694776
1689134400000|2023-07-12 04:00:00|47266|47068|47741|47650|47846|47814|46948|46874|979177
1689220800000|2023-07-13 04:00:00|48100|47942|48160|48085|48370|48361|47879|47851|865607
1689307200000|2023-07-14 04:00:00|47944|47899|48480|48399|48664|48635|47919|47828|657887
1689566400000|2023-07-17 04:00:00|48240|48172|49125|49037|49288|49252|48084|48047|774730
1689652800000|2023-07-18 04:00:00|49080|49001|49616|49494|49779|49761|48865|48813|660250
1689739200000|2023-07-19 04:00:00|50388|50219|50104|49974|50818|50790|49841|49805|1258002
1689825600000|2023-07-20 04:00:00|49965|49799|49228|49153|50409|50323|49099|49065|673132
1689912000000|2023-07-21 04:00:00|49726|49583|49376|49040|50213|50158|49203|49040|1977055
1690171200000|2023-07-24 04:00:00|49919|49631|48887|48827|49919|49770|48623|48592|704373
1690257600000|2023-07-25 04:00:00|49021|48775|49724|49620|49995|49961|49021|48775|671258
1690344000000|2023-07-26 04:00:00|49554|49201|49687|49654|49894|49834|49239|49171|1188834
1690430400000|2023-07-27 04:00:00|50496|50200|49693|49640|50628|50553|49510|49467|1046854
1690516800000|2023-07-28 04:00:00|50196|50094|51251|51160|51333|51299|50196|50094|1093892
1690776000000|2023-07-31 04:00:00|51155|51001|51251|51164|51479|51393|50901|50832|915238
1690862400000|2023-08-01 04:00:00|51118|51015|50864|50835|51118|51015|50299|50268|762082
1690948800000|2023-08-02 04:00:00|50329|50160|49826|49737|50400|50289|49285|49256|658624
1691035200000|2023-08-03 04:00:00|49535|49377|49704|49663|50040|49998|49138|49081|527668
1691121600000|2023-08-04 04:00:00|50359|50135|49729|49703|50916|50856|49643|49616|648939
1691380800000|2023-08-07 04:00:00|50494|50000|50555|50508|50596|50585|50016|49946|455584
1691467200000|2023-08-08 04:00:00|50503|49696|50129|50080|50503|50139|49166|49112|507077
1691553600000|2023-08-09 04:00:00|50128|50049|49706|49655|50499|50255|49438|49397|659723
1691640000000|2023-08-10 04:00:00|50491|50315|50160|50111|51089|51036|49829|49786|595812
1691726400000|2023-08-11 04:00:00|49867|49690|49838|49748|50399|50335|49660|49590|625600
1691985600000|2023-08-14 04:00:00|49775|49669|50641|50577|50683|50664|49663|49500|891498
1692072000000|2023-08-15 04:00:00|50578|50083|49759|49667|50634|50575|49596|49518|737151
1692158400000|2023-08-16 04:00:00|49933|49625|49603|49560|50418|50364|49571|49537|639760
1692244800000|2023-08-17 04:00:00|49668|49500|48657|48600|49718|49657|48532|48503|654994
1692331200000|2023-08-18 04:00:00|48175|47902|48626|48582|48904|48869|47860|47775|487004
1692590400000|2023-08-21 04:00:00|48825|48681|48858|48753|49077|48926|48233|48186|676457
1692676800000|2023-08-22 04:00:00|49100|48960|48796|48776|49496|49430|48625|48587|529515
1692763200000|2023-08-23 04:00:00|49101|48927|50129|50063|50320|50305|48946|48895|871752
1692849600000|2023-08-24 04:00:00|50700|50442|49886|49669|50900|50855|49677|49608|1284685
1692936000000|2023-08-25 04:00:00|49585|49289|51919|51861|52193|52181|49489|49289|1457218
1693195200000|2023-08-28 04:00:00|52000|51852|51924|51834|52300|52261|51440|51368|802747
1693281600000|2023-08-29 04:00:00|51821|51698|53676|53639|53750|53732|51695|51577|960836
1693368000000|2023-08-30 04:00:00|53930|53718|54139|54029|54300|54279|53663|53556|954997
1693454400000|2023-08-31 04:00:00|54138|53838|54224|54106|54525|54447|53516|53459|976285
1693540800000|2023-09-01 04:00:00|54593|54422|54987|54955|54989|54957|54065|54036|788007
1693886400000|2023-09-05 04:00:00|54870|54726|55108|55029|55500|55471|54590|54532|789422
1693972800000|2023-09-06 04:00:00|54990|54779|55126|55095|55385|55315|54563|54545|676480
1694059200000|2023-09-07 04:00:00|55000|54866|55394|55339|55761|55718|54837|54740|682765
1694145600000|2023-09-08 04:00:00|55546|55186|55129|55013|55882|55846|54991|54923|601084
1694404800000|2023-09-11 04:00:00|55539|55100|54943|54905|55539|55362|54818|54750|684010
1694491200000|2023-09-12 04:00:00|54489|54280|54600|54577|54781|54742|54048|54000|695522
1694577600000|2023-09-13 04:00:00|54500|54330|54236|54157|54600|54525|53940|53886|585589
1694664000000|2023-09-14 04:00:00|54530|54326|54775|54726|54967|54928|53862|53778|546116
1694750400000|2023-09-15 04:00:00|54839|54624|53851|53791|54839|54777|53713|53678|1378588
1695009600000|2023-09-18 04:00:00|53679|53608|53536|53482|53897|53803|53395|53351|424961
1695096000000|2023-09-19 04:00:00|53045|52919|52931|52879|53108|53039|52636|52578|586835
1695182400000|2023-09-20 04:00:00|53260|53001|52359|52340|53260|53098|52352|52328|512266
1695268800000|2023-09-21 04:00:00|51985|51783|50441|50399|52168|52106|50350|50332|1051425
1695355200000|2023-09-22 04:00:00|50933|50388|50892|50769|51236|51193|50141|50018|752523
1695614400000|2023-09-25 04:00:00|50722|50530|50865|50813|51132|51082|50528|50415|573936
1695700800000|2023-09-26 04:00:00|50749|50646|50369|50300|50935|50851|50035|50012|739574
1695787200000|2023-09-27 04:00:00|50758|50662|50892|50778|51166|51142|50308|50259|704366
1695873600000|2023-09-28 04:00:00|51000|50306|51287|51198|51781|51763|50123|50018|680094
1695960000000|2023-09-29 04:00:00|52279|52203|51133|51053|52450|52408|50825|50778|870324
1696219200000|2023-10-02 04:00:00|51160|50899|51809|51765|51861|51819|50935|50836|657063
1696305600000|2023-10-03 04:00:00|51361|50921|50821|50675|51848|51798|50458|50429|1102713
1696392000000|2023-10-04 04:00:00|51500|51290|51750|51722|51996|51960|50871|50845|925026
1696478400000|2023-10-05 04:00:00|51699|51367|51673|51603|52044|51999|51079|51012|677328
1696564800000|2023-10-06 04:00:00|51296|50983|53356|53285|53485|53450|51264|50983|1059472
1696824000000|2023-10-09 04:00:00|52879|52736|53527|53476|53577|53539|52660|52501|585954
1696910400000|2023-10-10 04:00:00|53522|52983|54069|53976|54545|54517|53090|52983|738197
1696996800000|2023-10-11 04:00:00|54268|53987|54198|54099|54468|54422|53716|53671|521206
1697083200000|2023-10-12 04:00:00|54518|54251|54395|54331|55035|54993|54090|54023|687776
1697169600000|2023-10-13 04:00:00|54499|54197|53354|53304|54678|54540|53052|53007|755635
1697428800000|2023-10-16 04:00:00|54064|53701|54130|54018|54406|54330|53486|53408|597782
1697515200000|2023-10-17 04:00:00|53761|53453|53959|53854|54640|54590|53372|53206|950653
1697601600000|2023-10-18 04:00:00|53641|53417|52768|52673|53784|53714|52581|52539|659241
1697688000000|2023-10-19 04:00:00|53239|52970|52177|52109|53451|53378|52000|51983|670239
1697774400000|2023-10-20 04:00:00|52065|51882|50740|50631|52242|52082|50521|50429|1127878
1698033600000|2023-10-23 04:00:00|50596|50401|50414|50368|51313|51274|49921|49823|951088
1698120000000|2023-10-24 04:00:00|50783|50600|50644|50542|51369|51260|49965|49925|574039
1698206400000|2023-10-25 04:00:00|50341|49898|48323|48227|50341|50030|48236|48218|1629511
1698292800000|2023-10-26 04:00:00|48500|48080|47981|47870|48789|48557|47379|47349|954431
1698379200000|2023-10-27 04:00:00|48083|47800|47991|47946|48294|48208|47445|47331|961538
1698638400000|2023-10-30 04:00:00|48499|48354|48752|48728|49005|48953|48198|48156|797231
1698724800000|2023-10-31 04:00:00|49002|48700|49556|49436|49668|49635|48567|48517|623200
1698811200000|2023-11-01 04:00:00|49383|48800|48988|48807|49383|49253|48260|48168|1348766
1698897600000|2023-11-02 04:00:00|50000|49816|50035|49987|50400|50094|49072|49014|939683
1698984000000|2023-11-03 04:00:00|49487|49221|49937|49758|50300|50295|49000|48921|1500815
1699246800000|2023-11-06 05:00:00|50144|49777|50099|49972|50144|50048|49449|49412|918591
1699333200000|2023-11-07 05:00:00|51049|49852|51518|51318|51738|51717|50737|49852|837892
1699419600000|2023-11-08 05:00:00|52121|51937|52282|52216|52434|52326|51606|51525|877553
1699506000000|2023-11-09 05:00:00|52054|51828|51525|51417|52755|52667|51406|51386|795922
1699592400000|2023-11-10 05:00:00|52592|51783|52965|52795|53013|52989|51666|51600|658821
1699851600000|2023-11-13 05:00:00|53264|52385|53324|53223|53449|53422|52499|52332|710048
1699938000000|2023-11-14 05:00:00|54287|54130|55606|55549|55800|55777|54267|54001|1082430
1700024400000|2023-11-15 05:00:00|55961|55715|55622|55512|56704|56661|55495|55467|990635
1700110800000|2023-11-16 05:00:00|56000|55554|55696|55633|56063|55978|55422|55219|561816
1700197200000|2023-11-17 05:00:00|55692|55501|56151|55913|56151|56108|55402|55373|513660
1700456400000|2023-11-20 05:00:00|56630|56215|56479|56397|56630|56547|55917|55878|548891
1700542800000|2023-11-21 05:00:00|56253|56000|56317|56247|56546|56446|56019|55956|529010
1700629200000|2023-11-22 05:00:00|56800|56646|56476|56338|57193|57135|56389|56283|440373
1700802000000|2023-11-24 05:00:00|56528|56214|56538|56350|56538|56477|56054|56000|297190
1701061200000|2023-11-27 05:00:00|56405|56186|56214|56059|56638|56605|55960|55900|904512
1701147600000|2023-11-28 05:00:00|56099|55795|57463|56230|57463|56679|55850|55795|817599
1701234000000|2023-11-29 05:00:00|58500|58201|57794|57651|59924|59847|57602|57577|1333723
1701320400000|2023-11-30 05:00:00|57779|57562|57179|57168|58260|58123|56637|56559|1121903
1701406800000|2023-12-01 05:00:00|57100|56995|57471|57342|57669|57635|56462|56402|664075
1701666000000|2023-12-04 05:00:00|56977|56634|57149|56969|57149|57106|56101|56034|643209
1701752400000|2023-12-05 05:00:00|57000|56526|57239|57166|57240|57220|56388|56299|502992
1701838800000|2023-12-06 05:00:00|57689|57385|56716|56583|57827|57563|56584|56551|540864
1701925200000|2023-12-07 05:00:00|57228|56850|57194|57055|57300|57253|56513|56485|489231
1702011600000|2023-12-08 05:00:00|56963|56384|57410|57307|57489|57454|56586|56384|521383
1702270800000|2023-12-11 05:00:00|57900|57395|58715|58657|58920|58900|57900|57395|838487
1702357200000|2023-12-12 05:00:00|59124|58812|59479|59402|59499|59479|58418|58336|683965
1702443600000|2023-12-13 05:00:00|59880|59715|61119|60917|61119|61030|59400|59341|739601
1702530000000|2023-12-14 05:00:00|61295|61212|60245|60098|61764|61731|59624|59580|1135076
1702616400000|2023-12-15 05:00:00|60517|60220|60930|60808|61228|61173|60241|60209|2067514
1702875600000|2023-12-18 05:00:00|61065|60798|61891|61830|62052|62029|61065|60798|723676
1702962000000|2023-12-19 05:00:00|61654|61458|62500|61500|62500|62214|61572|61458|757900
1703048400000|2023-12-20 05:00:00|62099|61610|61692|61533|62787|62759|61575|61520|910320
1703134800000|2023-12-21 05:00:00|62358|62015|62158|62087|62379|62336|61843|61815|549887
1703221200000|2023-12-22 05:00:00|62560|62116|62460|62385|62633|62491|61887|61768|403706
1703566800000|2023-12-26 05:00:00|62776|62407|62559|62440|62896|62750|62277|62247|319518
1703653200000|2023-12-27 05:00:00|62645|62243|62971|62885|62996|62923|62367|62226|321857
1703739600000|2023-12-28 05:00:00|63099|63012|62874|62810|63136|63098|62735|62703|346780
1703826000000|2023-12-29 05:00:00|62802|62651|62530|62468|63100|63075|62246|62191|389348
1704171600000|2024-01-02 05:00:00|62444|61953|60458|60327|62444|62168|59978|59910|791409
1704258000000|2024-01-03 05:00:00|59964|59640|59132|58876|59964|59731|58952|58876|740480
1704344400000|2024-01-04 05:00:00|59079|58847|58772|58593|59479|59372|58607|58572|518466
1704430800000|2024-01-05 05:00:00|58795|58617|58986|58807|59240|59177|58629|58593|462527
1704690000000|2024-01-08 05:00:00|59389|59161|59921|59792|60083|59994|59352|59120|1015785
1704776400000|2024-01-09 05:00:00|59320|59000|60578|60492|60692|60647|59247|59000|653042
1704862800000|2024-01-10 05:00:00|60399|60277|60935|60855|61336|61328|60399|60277|729545
1704949200000|2024-01-11 05:00:00|61185|60964|60906|60801|61620|61538|60095|60008|628379
1705035600000|2024-01-12 05:00:00|61308|60941|61257|61106|61458|61399|60655|60572|411410
1705381200000|2024-01-16 05:00:00|61200|60600|60442|60363|61300|61104|60142|60108|583942
1705467600000|2024-01-17 05:00:00|60275|60000|59997|59951|60275|60141|59345|59288|824272
1705554000000|2024-01-18 05:00:00|60500|60128|61179|61090|61236|61189|60234|60128|629365
1705640400000|2024-01-19 05:00:00|61434|61263|62318|62137|62435|62360|61163|61092|705407
1705899600000|2024-01-22 05:00:00|62811|62600|63090|62987|63374|63263|62797|62600|470461
1705986000000|2024-01-23 05:00:00|63244|63033|63605|63519|63669|63635|62561|62414|425082
1706072400000|2024-01-24 05:00:00|64380|63862|63710|63527|64500|64435|63513|63392|519713
1706158800000|2024-01-25 05:00:00|64960|64671|64235|64053|64960|64671|63744|63681|540151
1706245200000|2024-01-26 05:00:00|64294|63975|64232|64128|64624|64579|64039|63904|399457
1706504400000|2024-01-29 05:00:00|64379|64130|65385|65288|65406|65388|64287|64130|422691
1706590800000|2024-01-30 05:00:00|64963|64777|64866|64678|65236|65185|64629|64591|628485
1706677200000|2024-01-31 05:00:00|64355|64150|63137|63023|64355|64150|62650|62590|633450
1706763600000|2024-02-01 05:00:00|63508|63224|63412|63217|63508|63479|62361|62291|516365
1706850000000|2024-02-02 05:00:00|62952|62822|63992|63874|64282|64235|62906|62734|594823
1707109200000|2024-02-05 05:00:00|63957|63680|64106|63976|64231|64179|62935|62895|356962
1707195600000|2024-02-06 05:00:00|64605|64116|63586|63442|64637|64499|63125|63085|491680
1707282000000|2024-02-07 05:00:00|64748|63807|64350|64285|64956|64910|63749|63630|445127
1707368400000|2024-02-08 05:00:00|64568|64320|65361|65279|65437|65412|64452|64309|522095
1707454800000|2024-02-09 05:00:00|65800|65636|65890|65773|66296|66271|65515|65426|483123
1707714000000|2024-02-12 05:00:00|65800|65503|65744|65669|65988|65955|65278|65153|535328
1707800400000|2024-02-13 05:00:00|64490|63450|63895|63803|64640|64589|62948|62754|809262
1707886800000|2024-02-14 05:00:00|64693|64099|65758|65566|65779|65751|64387|64019|704860
1707973200000|2024-02-15 05:00:00|66452|66265|66551|66362|66551|66448|65736|65700|692506
1708059600000|2024-02-16 05:00:00|66328|66133|65681|65495|66328|66229|65135|65001|647565
1708405200000|2024-02-20 05:00:00|65237|64792|64711|64527|65574|65450|64162|64083|714161
1708491600000|2024-02-21 05:00:00|64060|63741|63925|63728|64397|64211|63075|63037|662229
1708578000000|2024-02-22 05:00:00|65300|65036|65758|65219|65954|65917|65128|64840|940732
1708664400000|2024-02-23 05:00:00|65508|65055|65968|65889|66904|66800|64700|64610|897086
1708923600000|2024-02-26 05:00:00|66150|65899|66395|66347|66832|66802|65175|65106|815913
1709010000000|2024-02-27 05:00:00|66500|66273|67011|66934|67083|67062|66156|66054|518926
1709096400000|2024-02-28 05:00:00|66507|66190|65985|65886|66582|66553|65666|65577|543492
1709182800000|2024-02-29 05:00:00|66520|66186|66269|66214|66799|66700|66074|65960|423090
1709269200000|2024-03-01 05:00:00|66099|65914|66707|66571|66729|66707|65705|65593|537031
1709528400000|2024-03-04 05:00:00|66836|66295|66881|66831|67129|67096|66100|66016|424716
1709614800000|2024-03-05 05:00:00|66720|66350|64092|63906|66720|66548|63187|63148|735575
1709701200000|2024-03-06 05:00:00|64652|64300|65098|64956|65100|65061|64062|63992|544343
1709787600000|2024-03-07 05:00:00|65696|65345|64954|64774|65977|65561|64680|64634|459287
1709874000000|2024-03-08 05:00:00|64645|64382|65268|65079|65765|65714|64274|64100|493328
1710129600000|2024-03-11 04:00:00|65112|64913|65189|64999|65358|65294|63879|63818|552615
1710216000000|2024-03-12 04:00:00|65781|65361|66330|66197|66670|66634|64817|64668|620880
1710302400000|2024-03-13 04:00:00|66000|65915|65536|65507|66179|66085|65403|65313|469895
1710388800000|2024-03-14 04:00:00|66356|65800|65155|64930|66356|65847|64580|64530|644461
1710475200000|2024-03-15 04:00:00|64814|64431|62575|62528|65008|64775|62130|62085|1834908
1710734400000|2024-03-18 04:00:00|63248|62432|63153|62936|63705|63673|62973|62432|990930
1710820800000|2024-03-19 04:00:00|63407|62970|63564|63345|63564|63518|62559|62531|814412
1710907200000|2024-03-20 04:00:00|63900|63555|64006|63961|64223|64173|63366|63258|703182
1710993600000|2024-03-21 04:00:00|64556|63974|65175|65052|65938|65894|64180|63974|711477
1711080000000|2024-03-22 04:00:00|65170|64948|64479|64294|65243|64982|63963|63920|429248
1711339200000|2024-03-25 04:00:00|63838|63598|63909|63867|64200|64169|63285|63149|438020
1711425600000|2024-03-26 04:00:00|64343|64100|64063|63996|64414|64371|63917|63793|448421
1711512000000|2024-03-27 04:00:00|64718|64301|64998|64750|65000|64971|64121|64047|549342
1711598400000|2024-03-28 04:00:00|65179|64933|65118|64880|65547|65485|64802|64694|572951
1711944000000|2024-04-01 04:00:00|65277|64707|64093|63943|65664|65379|63662|63578|335333
1712030400000|2024-04-02 04:00:00|63167|62855|62761|62543|63167|63000|62243|62196|1201438
1712116800000|2024-04-03 04:00:00|63066|62117|62357|62263|63340|63253|62155|62115|761437
1712203200000|2024-04-04 04:00:00|63372|62979|62161|62074|63729|63696|62048|62013|691539
1712289600000|2024-04-05 04:00:00|62522|62050|63632|63479|63753|63696|62226|62050|744313
1712548800000|2024-04-08 04:00:00|63870|63750|64560|64527|64753|64735|63761|63653|527153
1712635200000|2024-04-09 04:00:00|65100|64636|64518|64341|65142|65042|63652|63614|487373
1712721600000|2024-04-10 04:00:00|63475|63074|62912|62709|63567|63155|62683|62625|502382
1712808000000|2024-04-11 04:00:00|63340|62664|62739|62707|63345|63162|62416|62349|870372
1712894400000|2024-04-12 04:00:00|62292|61547|62135|62084|62799|62595|61851|61441|579386
1713153600000|2024-04-15 04:00:00|62928|62845|61230|61173|63000|62880|61062|61020|590685
1713240000000|2024-04-16 04:00:00|61500|61171|61232|61098|61896|61829|61122|61048|535825
1713326400000|2024-04-17 04:00:00|61788|61439|61321|61293|61790|61685|61238|61126|390725
1713412800000|2024-04-18 04:00:00|61754|61500|60861|60804|61799|61500|60666|60598|402839
1713499200000|2024-04-19 04:00:00|61085|60856|60631|60456|61180|61066|59849|59783|1040693
1713758400000|2024-04-22 04:00:00|60869|60798|61079|60930|61412|61362|60131|60087|544464
1713844800000|2024-04-23 04:00:00|61613|61309|63088|62987|63301|63240|61241|61085|666594
1713931200000|2024-04-24 04:00:00|62670|62314|63595|63392|64274|64172|62300|62113|803148
1714017600000|2024-04-25 04:00:00|63268|63059|62642|62633|63293|63239|62010|61906|714578
1714104000000|2024-04-26 04:00:00|62900|62722|63756|63552|64039|64012|62763|62547|616934
1714363200000|2024-04-29 04:00:00|63959|63657|63876|63783|64499|64427|63468|63401|409354
1714449600000|2024-04-30 04:00:00|64126|63274|62619|62506|64126|63745|62545|62506|738822
1714536000000|2024-05-01 04:00:00|62689|62494|61507|61493|62999|62919|61051|61000|428036
1714622400000|2024-05-02 04:00:00|61921|61768|61407|61392|62322|62045|60750|60653|390714
1714708800000|2024-05-03 04:00:00|62744|61521|63022|62884|63165|63120|62239|61521|569364
1714968000000|2024-05-06 04:00:00|63423|63310|63558|63437|63558|63485|62807|62694|431429
1715054400000|2024-05-07 04:00:00|63662|63189|64135|64073|64272|64154|63201|63099|353992
1715140800000|2024-05-08 04:00:00|64174|63915|63287|63192|64289|64109|63000|62937|459897
1715227200000|2024-05-09 04:00:00|63388|62938|62654|62644|63452|63360|62449|62421|666947
1715313600000|2024-05-10 04:00:00|63393|62718|63285|63124|63857|63704|62999|62718|544458
1715572800000|2024-05-13 04:00:00|64155|63744|62817|62595|64155|63744|62603|62563|407519
1715659200000|2024-05-14 04:00:00|63000|62348|63632|63412|63783|63733|62544|62285|430750
1715745600000|2024-05-15 04:00:00|64482|64204|65640|65434|65703|65643|64263|63947|509448
1715832000000|2024-05-16 04:00:00|65763|65392|65443|65217|65850|65792|65220|65148|484385
1715918400000|2024-05-17 04:00:00|65918|65442|66180|66090|66203|66160|65637|65442|422930
1716177600000|2024-05-20 04:00:00|66239|65988|67091|67013|67150|67105|65994|65816|474976
1716264000000|2024-05-21 04:00:00|67100|66916|66933|66701|67100|67021|66555|66483|543018
1716350400000|2024-05-22 04:00:00|67030|66749|67145|66915|67375|67330|66624|66577|546764
1716436800000|2024-05-23 04:00:00|67500|67263|67003|66110|67703|67570|65990|65917|750079
1716523200000|2024-05-24 04:00:00|62265|62100|60764|60430|62425|62300|60110|60046|2461369
1716868800000|2024-05-28 04:00:00|60580|60458|60082|59891|60600|60458|59320|59197|1493537
1716955200000|2024-05-29 04:00:00|59506|59320|59881|59818|61144|61063|59506|59320|913271
1717041600000|2024-05-30 04:00:00|59112|58800|56372|56158|59112|58801|56213|56158|2026622
1717128000000|2024-05-31 04:00:00|56294|56013|57826|57604|57826|57694|55759|55713|1748484
1717387200000|2024-06-03 04:00:00|57604|57500|56751|56661|57711|57625|56299|56230|855052
1717473600000|2024-06-04 04:00:00|56891|56720|57197|57147|57451|57415|56436|56257|639756
1717560000000|2024-06-05 04:00:00|57350|57060|57555|57402|57555|57451|56129|56000|860867
1717646400000|2024-06-06 04:00:00|57668|57290|57279|57106|57668|57515|57028|56992|829571
1717732800000|2024-06-07 04:00:00|57493|57230|57484|57263|57663|57602|56706|56600|502920
1717992000000|2024-06-10 04:00:00|57116|56984|56819|56642|57334|57216|56586|56565|846516
1718078400000|2024-06-11 04:00:00|56686|56338|56750|56639|56950|56912|56310|56226|760990
1718164800000|2024-06-12 04:00:00|58153|57986|59314|59089|60281|60211|57903|57865|1537455
1718251200000|2024-06-13 04:00:00|60000|59220|59863|58415|60047|59981|58699|58415|1059751
1718337600000|2024-06-14 04:00:00|60116|59890|59655|59522|60116|59972|59496|59359|526615
1718596800000|2024-06-17 04:00:00|59373|58823|60279|60243|60476|60442|58672|58581|683533
1718683200000|2024-06-18 04:00:00|60390|60013|61006|60917|61051|61029|60270|60013|674047
1718856000000|2024-06-20 04:00:00|61100|61000|61727|61531|61779|61742|60890|60739|849931
1718942400000|2024-06-21 04:00:00|62733|62491|63245|63159|63428|63401|61922|61805|2186421
1719201600000|2024-06-24 04:00:00|63285|63009|62518|62310|63445|63289|62275|62217|681491
1719288000000|2024-06-25 04:00:00|63112|62704|63145|62955|63145|63048|62492|62427|705874
1719374400000|2024-06-26 04:00:00|62778|62672|63760|63683|63900|63844|62573|62437|568028
1719460800000|2024-06-27 04:00:00|63999|63656|65261|65091|65738|65687|63774|63551|843441
1719547200000|2024-06-28 04:00:00|65400|65000|65814|65703|66287|66247|65100|64782|944062
1719806400000|2024-07-01 04:00:00|65271|65133|65180|64995|65321|65275|64319|64230|678123
1719892800000|2024-07-02 04:00:00|65199|64893|65666|65557|65721|65638|65030|64893|484027
1719979200000|2024-07-03 04:00:00|65340|64910|66009|65874|66280|66221|65200|64910|543042
1720152000000|2024-07-05 04:00:00|65800|65097|66932|66775|67450|67434|65336|65097|642048
1720411200000|2024-07-08 04:00:00|66208|65883|66015|65831|66400|66245|65635|65575|484309
1720497600000|2024-07-09 04:00:00|66000|65746|65108|64918|66000|65755|64940|64889|402234
1720584000000|2024-07-10 04:00:00|63741|63579|63352|63207|63741|63579|62294|62257|1010608
1720670400000|2024-07-11 04:00:00|63910|63669|63002|62845|64342|64274|62765|62720|652988
1720756800000|2024-07-12 04:00:00|63164|63063|64288|64104|64625|64577|63062|62930|558789
1721016000000|2024-07-15 04:00:00|64195|64000|65835|65813|65877|65820|64108|64000|576955
1721102400000|2024-07-16 04:00:00|66000|65992|66730|66586|66868|66831|65631|65527|540239
1721188800000|2024-07-17 04:00:00|66290|66018|66035|65807|66643|66548|65854|65789|622462
1721275200000|2024-07-18 04:00:00|66214|66088|63817|63636|66264|66103|63316|63243|725949
1721361600000|2024-07-19 04:00:00|64109|63743|63718|63627|64203|64023|63275|63222|554248
1721620800000|2024-07-22 04:00:00|64568|64138|64490|64343|64687|64505|63676|63571|756098
1721707200000|2024-07-23 04:00:00|65021|64368|63785|63644|65021|64795|63684|63644|508757
1721793600000|2024-07-24 04:00:00|63192|62858|62093|62025|63756|63648|61954|61868|820388
1721880000000|2024-07-25 04:00:00|63000|62783|62746|62549|64125|64040|62119|62005|594079
1721966400000|2024-07-26 04:00:00|63257|63053|63478|63241|64362|64320|62894|62666|448914
1722225600000|2024-07-29 04:00:00|64480|63487|63723|63561|64480|64203|63173|62779|533007
1722312000000|2024-07-30 04:00:00|64137|63786|63619|63509|64643|64482|63005|62924|475097
1722398400000|2024-07-31 04:00:00|65291|64500|64850|64644|66333|66224|64404|64187|733209
1722484800000|2024-08-01 04:00:00|64735|64674|63874|63647|66130|66021|63059|62970|637784
1722571200000|2024-08-02 04:00:00|62900|62539|62523|62239|63006|62689|61140|61030|841658
1722830400000|2024-08-05 04:00:00|60817|60550|60357|60271|61482|61363|59730|59613|912972
1722916800000|2024-08-06 04:00:00|61490|60238|61399|61155|62227|62164|60725|60238|812541
1723003200000|2024-08-07 04:00:00|62531|62140|60914|59000|63040|62951|60848|59000|582651
1723089600000|2024-08-08 04:00:00|62035|61528|62765|62612|62929|62816|61458|61213|578108
1723176000000|2024-08-09 04:00:00|63085|61514|63197|62889|63496|63374|62252|61514|438669
1723435200000|2024-08-12 04:00:00|63020|62739|62846|62689|63567|63472|62502|62362|326457
1723521600000|2024-08-13 04:00:00|63500|63000|64623|64576|64862|64810|63500|63000|528346
1723608000000|2024-08-14 04:00:00|63478|62623|63694|63590|64500|63949|62617|62383|800995
1723694400000|2024-08-15 04:00:00|65250|64300|65372|65199|65372|65246|64420|64000|552117
1723780800000|2024-08-16 04:00:00|65690|65265|65446|65301|65742|65687|65211|64697|389869
1724040000000|2024-08-19 04:00:00|66000|65450|66393|66254|66486|66446|65396|65226|626895
1724126400000|2024-08-20 04:00:00|66483|66295|66864|66541|66996|66922|66330|66187|568370
1724212800000|2024-08-21 04:00:00|67000|66733|67170|66894|67328|67200|66529|66465|725254
1724299200000|2024-08-22 04:00:00|67500|67049|66217|65503|67500|67399|65881|65503|796192
1724385600000|2024-08-23 04:00:00|66299|65479|62064|61929|66299|65527|61079|61026|2303580
1724644800000|2024-08-26 04:00:00|62300|62031|61779|61718|63405|63350|61608|61567|1000592
1724731200000|2024-08-27 04:00:00|61712|61500|62714|62581|62863|62795|61223|61138|743347
1724817600000|2024-08-28 04:00:00|63000|62468|61878|61582|63000|62758|61489|61439|494833
1724904000000|2024-08-29 04:00:00|62495|62283|62421|62216|63200|63085|62133|62081|529150
1724990400000|2024-08-30 04:00:00|62700|62557|63095|62912|63118|63077|61750|61701|1333473
1725336000000|2024-09-03 04:00:00|63440|62562|63316|62604|63900|63851|62155|62076|651008
1725422400000|2024-09-04 04:00:00|62481|62000|62310|62000|62668|62637|61960|61682|441172
1725508800000|2024-09-05 04:00:00|62338|61567|62172|62096|62338|62230|61259|61172|384660
1725595200000|2024-09-06 04:00:00|62499|62283|61555|61521|62616|62516|61212|61151|259642
1725854400000|2024-09-09 04:00:00|62425|62106|62849|62603|62894|62839|61957|61700|556490
1725940800000|2024-09-10 04:00:00|63000|62456|63384|63272|63434|63370|62086|62039|447443
1726027200000|2024-09-11 04:00:00|63361|62775|64208|61395|64574|64487|61400|61334|663372
1726113600000|2024-09-12 04:00:00|64397|63879|64707|64670|64759|64670|63879|63783|693591
1726200000000|2024-09-13 04:00:00|64523|64135|65633|65471|66100|66023|64523|64132|583669
1726459200000|2024-09-16 04:00:00|65572|65277|64757|64495|65678|65600|64349|64299|454236
1726545600000|2024-09-17 04:00:00|65156|64928|64562|64466|65156|64928|64428|64383|517924
1726632000000|2024-09-18 04:00:00|64457|64258|63343|63275|64848|64492|63232|63174|507203
1726718400000|2024-09-19 04:00:00|65234|64888|65552|65288|66108|66028|64840|64605|912101
1726804800000|2024-09-20 04:00:00|64500|64204|64703|64499|65219|65082|63946|63877|1591696
1727064000000|2024-09-23 04:00:00|65000|64600|64217|64194|65000|64832|63991|63909|453272
1727150400000|2024-09-24 04:00:00|64225|64096|63820|63706|64450|64375|63536|63450|773233
1727236800000|2024-09-25 04:00:00|63717|63489|63580|63368|64330|64242|63279|63188|707597
1727323200000|2024-09-26 04:00:00|64725|63768|63961|63444|64831|64399|63413|63372|571383
1727409600000|2024-09-27 04:00:00|64377|63622|61903|61765|64377|63677|61849|61765|726094
1727668800000|2024-09-30 04:00:00|62300|61819|62094|62079|62400|62311|61642|61500|722588
1727755200000|2024-10-01 04:00:00|62200|61746|60726|60625|62200|61781|60408|60350|1078195
1727841600000|2024-10-02 04:00:00|61115|60396|60809|60618|61264|61214|60431|60330|628883
1727928000000|2024-10-03 04:00:00|60284|60140|60437|60349|60728|60563|60032|59955|434240
1728014400000|2024-10-04 04:00:00|61000|60802|61136|60999|61500|61425|60636|60500|471470
1728273600000|2024-10-07 04:00:00|60800|60700|60245|60222|61060|60986|60092|60050|932832
1728360000000|2024-10-08 04:00:00|60770|60555|61481|61295|61481|61444|60629|60288|679318
1728446400000|2024-10-09 04:00:00|61830|61161|62255|62089|62255|62183|61246|61161|691774
1728532800000|2024-10-10 04:00:00|61861|61410|61930|61784|62150|62124|61617|61410|657535
1728619200000|2024-10-11 04:00:00|61925|61893|61688|61625|62253|62169|61373|61344|737580
1728878400000|2024-10-14 04:00:00|62145|61709|61802|61622|62300|62003|61337|61218|555492
1728964800000|2024-10-15 04:00:00|62013|61675|61893|61747|62334|62275|61600|61500|665051
1729051200000|2024-10-16 04:00:00|61807|61594|61015|60837|61876|61720|60789|60700|678664
1729137600000|2024-10-17 04:00:00|61909|61391|60923|60853|61914|61703|60814|60767|704868
1729224000000|2024-10-18 04:00:00|60800|60100|61380|61274|61556|61543|60214|60007|523447
1729483200000|2024-10-21 04:00:00|61304|60624|61480|61353|61600|61562|60745|60600|643089
1729569600000|2024-10-22 04:00:00|61218|60790|60995|60892|61352|61289|60560|60512|492922
1729656000000|2024-10-23 04:00:00|60920|60525|60222|60189|61031|60966|59979|59954|633245
1729742400000|2024-10-24 04:00:00|60417|60200|60479|60361|60940|60879|60262|60008|526277
1729828800000|2024-10-25 04:00:00|61067|60664|60993|60880|61800|61718|60800|60664|495084
1730088000000|2024-10-28 04:00:00|61624|61050|61227|61178|61624|61335|60823|60778|573971
1730174400000|2024-10-29 04:00:00|61208|60855|62413|62331|62560|62514|61172|60855|512601
1730260800000|2024-10-30 04:00:00|62492|62113|62152|62080|62952|62877|61994|61966|521117
1730347200000|2024-10-31 04:00:00|62017|61598|61072|60963|62294|62113|60891|60820|858124
1730433600000|2024-11-01 04:00:00|60743|60519|62174|62141|62661|62605|60419|60200|793819
1730696400000|2024-11-04 05:00:00|62563|62038|61949|61825|62563|62348|61653|61536|618120
1730782800000|2024-11-05 05:00:00|62112|61400|61934|61809|62312|62182|61137|61051|886386
1730869200000|2024-11-06 05:00:00|64500|64059|64915|64767|66800|66751|64354|63998|1782526
1730955600000|2024-11-07 05:00:00|65500|64674|67465|67335|67532|67499|65454|64674|1098561
1731042000000|2024-11-08 05:00:00|67812|67595|68480|68410|68900|68864|67223|67129|842792
1731301200000|2024-11-11 05:00:00|68422|68272|69839|69707|69897|69864|68313|68098|756144
1731387600000|2024-11-12 05:00:00|69896|69360|69976|69940|70400|70384|69499|68824|787870
1731474000000|2024-11-13 05:00:00|70000|69500|70723|70570|71478|71403|69800|69500|830762
1731560400000|2024-11-14 05:00:00|70581|70183|70210|69998|70600|70499|69413|69300|765415
1731646800000|2024-11-15 05:00:00|69199|68900|68791|68775|69500|69207|68112|68005|924171
1731906000000|2024-11-18 05:00:00|68740|68389|67895|67850|68859|68792|67621|67557|922196
1731992400000|2024-11-19 05:00:00|63500|63435|64434|64381|64706|64603|63447|63240|1372134
1732078800000|2024-11-20 05:00:00|64400|64189|65179|65033|65245|65212|63848|63600|944953
1732165200000|2024-11-21 05:00:00|65978|65500|68169|67400|68760|68113|65978|65500|989693
1732251600000|2024-11-22 05:00:00|67000|66009|64260|63900|67500|66990|63915|63900|1729201
1732510800000|2024-11-25 05:00:00|64400|64136|63559|63352|65174|65100|63312|63200|1610970
1732597200000|2024-11-26 05:00:00|63534|63165|63919|63815|64176|64116|63150|63000|955682
1732683600000|2024-11-27 05:00:00|63876|63202|63694|63517|64120|64075|63290|63112|775975
1732856400000|2024-11-29 05:00:00|64100|63952|64241|64104|64536|64464|63972|63700|421448
1733115600000|2024-12-02 05:00:00|64219|63587|63407|63276|64219|63999|63197|63157|821227
1733202000000|2024-12-03 05:00:00|63283|62755|63636|63535|63668|63650|62667|62524|588468
1733288400000|2024-12-04 05:00:00|64023|63701|65492|65415|66040|65993|63765|63400|872703
1733374800000|2024-12-05 05:00:00|65650|65124|64888|64811|65651|65305|64226|64075|663411
1733461200000|2024-12-06 05:00:00|65000|64647|64698|64566|65507|65366|64606|64566|606761
1733720400000|2024-12-09 05:00:00|64573|64330|64672|64625|65177|65040|64069|64000|568187
1733806800000|2024-12-10 05:00:00|64995|64700|64774|64544|65979|65917|64486|64439|725971
1733893200000|2024-12-11 05:00:00|65113|64495|67087|67000|67087|67066|64800|64495|931056
1733979600000|2024-12-12 05:00:00|67398|66821|67237|67168|67725|67599|66339|66251|884779
1734066000000|2024-12-13 05:00:00|67000|66800|66690|65266|67400|67202|65424|65266|872831
1734325200000|2024-12-16 05:00:00|65799|65597|67185|67149|67294|67289|65797|65597|879713
1734411600000|2024-12-17 05:00:00|67150|66827|67823|67751|67987|67968|66542|66267|999583
1734498000000|2024-12-18 05:00:00|67702|67500|64984|64928|67823|67500|64794|64695|1322966
1734584400000|2024-12-19 05:00:00|65742|65095|63709|63552|66431|66045|63682|63552|1089214
1734670800000|2024-12-20 05:00:00|62830|62700|64339|64297|64929|64873|62656|62334|2269804
1734930000000|2024-12-23 05:00:00|65800|63229|63858|63765|65800|64149|63439|63088|593463
1735016400000|2024-12-24 05:00:00|64144|63416|64571|64407|64572|64529|63781|63416|258738
1735189200000|2024-12-26 05:00:00|64400|63919|64722|64604|64945|64891|64116|63900|291327
1735275600000|2024-12-27 05:00:00|64293|64049|63936|63822|64606|64258|63150|63100|471316
1735534800000|2024-12-30 05:00:00|63930|63251|63146|62964|63930|63380|62398|62201|442108
1735621200000|2024-12-31 05:00:00|63455|63068|62915|62798|63455|63273|62661|62494|571252
1735794000000|2025-01-02 05:00:00|63700|63455|62395|62192|63820|63698|62010|61906|487107
1735880400000|2025-01-03 05:00:00|62916|62700|63103|62877|63170|63043|62542|62325|444055
1736139600000|2025-01-06 05:00:00|62850|62441|62553|62455|63356|63252|62353|62298|542483
1736226000000|2025-01-07 05:00:00|62856|61788|61660|61447|62856|62630|61222|61188|537267
1736312400000|2025-01-08 05:00:00|62029|61052|62641|62566|62800|62722|61547|61052|685721
1736485200000|2025-01-10 05:00:00|62000|61883|62444|62402|63379|63252|61870|61251|743596
1736744400000|2025-01-13 05:00:00|62344|61831|61340|61280|62344|62114|61278|61209|817605
1736830800000|2025-01-14 05:00:00|61700|61271|62424|62322|62424|62380|61594|61271|865147
1736917200000|2025-01-15 05:00:00|62707|62155|62240|62092|62890|62730|61231|61000|1036416
1737003600000|2025-01-16 05:00:00|62516|61740|60727|60629|62516|62282|60692|60629|1667910
1737090000000|2025-01-17 05:00:00|61626|61243|60358|60327|61626|61262|59688|59620|1514447
1737435600000|2025-01-21 05:00:00|60600|60415|60943|60879|61134|61053|60348|60268|1004154
1737522000000|2025-01-22 05:00:00|61300|60968|61195|61091|61800|61725|60999|60856|626330
1737608400000|2025-01-23 05:00:00|61450|60880|59847|59822|61450|60880|59773|59749|904619
1737694800000|2025-01-24 05:00:00|60300|59800|59790|59781|60300|60215|59566|59537|730867
1737954000000|2025-01-27 05:00:00|59013|58600|60763|60626|61499|61380|58836|58600|977212
1738040400000|2025-01-28 05:00:00|60999|60162|60119|59920|61417|61348|60041|59920|943774
1738126800000|2025-01-29 05:00:00|61000|59951|59409|59157|61000|60029|59050|59005|764916
1738213200000|2025-01-30 05:00:00|60087|59330|60499|60387|60603|60480|59546|59330|648534
1738299600000|2025-01-31 05:00:00|60701|60254|60235|59977|61156|61064|60010|59975|764807
1738558800000|2025-02-03 05:00:00|60187|59903|60126|60062|60260|60125|58616|58500|1221548
1738645200000|2025-02-04 05:00:00|60076|59590|59277|59156|60958|60799|59052|58990|826253
1738731600000|2025-02-05 05:00:00|59367|59014|58844|58778|59735|59348|58033|58009|1250487
1738818000000|2025-02-06 05:00:00|59070|58555|59085|58934|59590|59498|58657|58300|863812
1738904400000|2025-02-07 05:00:00|59376|59089|57916|57803|59688|59619|57733|57715|749642
1739163600000|2025-02-10 05:00:00|57633|57435|58693|58633|58884|58834|57633|57435|857747
1739250000000|2025-02-11 05:00:00|58275|58108|58627|58547|59211|59145|58244|58108|1198324
1739336400000|2025-02-12 05:00:00|58189|57803|57706|57530|58189|58015|56991|56855|973769
1739422800000|2025-02-13 05:00:00|58079|57775|58447|58270|59203|59125|57902|57600|940388
1739509200000|2025-02-14 05:00:00|58891|58308|58738|58724|59140|59106|58232|58000|799847
1739854800000|2025-02-18 05:00:00|59022|58688|58097|57982|59200|58750|57660|57606|1213385
1739941200000|2025-02-19 05:00:00|57994|57826|58319|58102|58319|58243|57633|57556|1255458
1740027600000|2025-02-20 05:00:00|58816|58001|57949|57828|58816|58374|57337|57326|1052665
1740114000000|2025-02-21 05:00:00|58301|57795|56622|56422|58301|58097|56155|56096|1063631
1740373200000|2025-02-24 05:00:00|56900|56554|56745|56725|57288|57211|56396|56248|923980
1740459600000|2025-02-25 05:00:00|57300|56700|56313|55557|57300|56999|55326|55189|1434689
1740546000000|2025-02-26 05:00:00|63561|63194|62591|62577|63900|63871|61653|61519|2391996
1740632400000|2025-02-27 05:00:00|62549|62337|60101|59941|62800|62516|59984|59941|1290860
1740718800000|2025-02-28 05:00:00|60672|60084|61456|61315|61485|61460|59890|59800|1442650
1740978000000|2025-03-03 05:00:00|61747|61350|60201|60060|62200|61963|59970|59901|826604
1741064400000|2025-03-04 05:00:00|60891|60428|59895|59678|61000|60779|58748|58700|1009455
1741150800000|2025-03-05 05:00:00|60880|60281|61792|61744|61840|61820|60164|60104|859052
1741237200000|2025-03-06 05:00:00|61550|61054|60672|60571|62000|61903|60290|60192|984132
1741323600000|2025-03-07 05:00:00|61288|60403|61035|60801|61487|61436|59513|59431|991483
1741579200000|2025-03-10 04:00:00|60405|60005|57978|57863|60642|60266|57585|57501|1253711
1741665600000|2025-03-11 04:00:00|58207|57844|58671|58657|59578|59445|57789|57617|900971
1741752000000|2025-03-12 04:00:00|59548|58204|59193|59080|59843|59571|58617|58204|1048073
1741838400000|2025-03-13 04:00:00|58736|58320|58132|58080|58736|58500|56508|56355|1077558
1741924800000|2025-03-14 04:00:00|58964|57748|60035|59723|60183|60098|58904|57748|1081467
1742184000000|2025-03-17 04:00:00|59687|59476|60316|60018|60558|60509|59441|59137|626015
1742270400000|2025-03-18 04:00:00|60072|59890|59929|59903|60197|60011|59195|59118|441557
1742356800000|2025-03-19 04:00:00|60605|60360|60372|60200|60927|60803|59778|59617|547800
1742443200000|2025-03-20 04:00:00|60180|59009|60042|60011|60599|60515|59847|59009|540147
1742529600000|2025-03-21 04:00:00|59757|59183|60495|60283|60495|60419|59154|59000|1155268
1742788800000|2025-03-24 04:00:00|61000|60500|61324|61279|61470|61383|60596|60383|967855
1742875200000|2025-03-25 04:00:00|61300|60500|61908|61796|62097|62033|61128|60500|612158
1742961600000|2025-03-26 04:00:00|62027|61690|61511|61501|62074|62000|61318|61272|417076
1743048000000|2025-03-27 04:00:00|61786|61351|61603|61426|62090|62042|61258|60799|619505
1743134400000|2025-03-28 04:00:00|61514|60867|59909|59887|61528|61179|59626|59555|756189
1743393600000|2025-03-31 04:00:00|60313|59211|62500|61594|62550|61750|59400|59211|1493331
1743480000000|2025-04-01 04:00:00|62100|60784|61458|61348|62100|61665|60671|60615|964211
1743566400000|2025-04-02 04:00:00|61055|59966|62105|61948|62548|62441|60502|59966|929674
1743652800000|2025-04-03 04:00:00|61772|60057|59976|59793|61772|61566|59829|59793|1487213
1743739200000|2025-04-04 04:00:00|59989|58780|56153|56007|59989|58897|56112|56007|1877752
1743998400000|2025-04-07 04:00:00|55000|54500|55624|55535|57678|57521|53300|53092|1596803
1744084800000|2025-04-08 04:00:00|56495|55720|54590|54287|56964|56832|53791|53698|1588483
1744171200000|2025-04-09 04:00:00|55000|53667|59752|59443|59881|59771|53979|53667|1754997
1744257600000|2025-04-10 04:00:00|59509|56775|57908|57747|59509|58345|55956|55744|1215195
1744344000000|2025-04-11 04:00:00|57620|57015|60000|56828|60000|58846|57062|56800|787195
1744603200000|2025-04-14 04:00:00|59944|59002|59397|59348|59944|59739|58679|58523|597439
1744689600000|2025-04-15 04:00:00|59900|59354|59420|59387|60089|60003|59163|59132|577174
1744776000000|2025-04-16 04:00:00|59306|58756|58929|58906|59866|59752|58130|58053|1126808
1744862400000|2025-04-17 04:00:00|59460|59034|58653|58505|59710|59386|58500|58468|839627
1745208000000|2025-04-21 04:00:00|58412|57533|57004|56780|58412|57889|55955|55910|880965
1745294400000|2025-04-22 04:00:00|57928|57177|58389|58293|58513|58454|57280|56900|713475
1745380800000|2025-04-23 04:00:00|59879|59521|59605|59554|60970|60779|59425|59262|678629
1745467200000|2025-04-24 04:00:00|60344|59267|61531|61414|61717|61672|59808|59267|906138
1745553600000|2025-04-25 04:00:00|61900|61312|62450|62306|62532|62492|61340|61220|877876
1745812800000|2025-04-28 04:00:00|62974|61897|61865|61728|62974|62806|61510|61425|727413
1745899200000|2025-04-29 04:00:00|62345|61620|62435|62258|62500|62418|61641|61476|447266
1745985600000|2025-04-30 04:00:00|61711|61358|62760|62710|62945|62912|61073|60926|300625
1746072000000|2025-05-01 04:00:00|62699|62134|62318|62301|63547|63499|62273|62100|745561
1746158400000|2025-05-02 04:00:00|64000|63091|63171|63108|64000|63599|62782|62745|725943
1746417600000|2025-05-05 04:00:00|63331|62903|63319|63066|64189|64110|63023|62903|684848
1746504000000|2025-05-06 04:00:00|62941|62051|62762|62514|63468|63351|62323|62051|427768
1746590400000|2025-05-07 04:00:00|63135|62660|64226|63972|64300|64185|62985|62660|875748
1746676800000|2025-05-08 04:00:00|65000|64081|65615|65591|66284|66223|64262|63925|819022
1746763200000|2025-05-09 04:00:00|65967|64841|65406|65380|66000|65757|65045|64841|481332
1747022400000|2025-05-12 04:00:00|66750|66248|66197|66162|67169|67025|65531|65390|978131
1747108800000|2025-05-13 04:00:00|66683|65624|65698|65639|66683|66084|65279|65099|788263
1747195200000|2025-05-14 04:00:00|66000|65300|65396|65154|66081|66019|65231|65154|962130
1747281600000|2025-05-15 04:00:00|65700|65200|66134|66133|66561|66491|65402|65200|538893
1747368000000|2025-05-16 04:00:00|67508|66932|67142|66848|67508|67280|66268|66131|783554
1747627200000|2025-05-19 04:00:00|67651|65919|67189|67031|67651|67499|66474|65919|572639
1747713600000|2025-05-20 04:00:00|67054|66021|67200|67070|67200|67135|66433|66021|475122
1747800000000|2025-05-21 04:00:00|67116|66547|66061|65906|67200|67058|65965|65906|734768
1747886400000|2025-05-22 04:00:00|66700|65600|67200|64782|67200|66980|66069|64782|837234
1747972800000|2025-05-23 04:00:00|72247|71867|72085|71726|73440|73334|71495|71350|3087012
1748318400000|2025-05-27 04:00:00|72671|72450|75288|75100|75288|75194|72450|72100|2160068
1748404800000|2025-05-28 04:00:00|75427|74900|75476|75353|75906|75835|75200|74900|1204061
1748491200000|2025-05-29 04:00:00|76000|75546|75746|75691|76000|75784|74708|74601|730978
1748577600000|2025-05-30 04:00:00|76000|75728|76500|75184|76500|76062|74752|74678|1541234
1748836800000|2025-06-02 04:00:00|75320|74790|76560|76411|76560|76490|74855|74790|897241
1748923200000|2025-06-03 04:00:00|76400|76000|76500|76369|76900|76752|75867|75778|655150
1749009600000|2025-06-04 04:00:00|76600|76073|76757|76619|76832|76800|76313|76073|655697
1749096000000|2025-06-05 04:00:00|76900|76314|76663|75000|77384|77312|76428|75000|642145
1749182400000|2025-06-06 04:00:00|77119|76248|77229|77085|77324|77155|76439|76248|719926
1749441600000|2025-06-09 04:00:00|77105|76915|76486|76343|77223|77171|76287|76240|592688
1749528000000|2025-06-10 04:00:00|76500|76200|76278|76142|76621|76490|75496|75397|775069
1749614400000|2025-06-11 04:00:00|76906|75610|76521|76426|76906|76530|75647|75381|614091
1749700800000|2025-06-12 04:00:00|76473|75916|76686|76200|77088|77068|76376|75886|706675
1749787200000|2025-06-13 04:00:00|76267|75674|75444|75344|76338|76252|75265|75233|619663
1750046400000|2025-06-16 04:00:00|76301|75757|76840|76731|77000|76951|76039|75757|696967
1750132800000|2025-06-17 04:00:00|76900|76380|76510|76415|77000|76940|76179|76152|567448
1750219200000|2025-06-18 04:00:00|76500|76011|75535|75470|76733|76495|75040|75000|1144143
1750392000000|2025-06-20 04:00:00|76300|75640|76153|76055|76300|76223|75609|75385|1424165
1750651200000|2025-06-23 04:00:00|76539|75889|76315|76177|76544|76469|75534|75300|560996
1750737600000|2025-06-24 04:00:00|77200|76661|75934|75796|77200|77028|75855|75796|1152409
1750824000000|2025-06-25 04:00:00|75964|75648|75823|75709|76338|75929|75204|75050|778552
1750910400000|2025-06-26 04:00:00|76500|75783|77344|77198|77345|77329|75939|75607|636995
1750996800000|2025-06-27 04:00:00|77505|76400|77719|77578|78724|78698|77269|76400|1034463
1751256000000|2025-06-30 04:00:00|78382|77978|78821|78685|79113|79035|77979|77720|985911
1751342400000|2025-07-01 04:00:00|78533|77900|78005|77891|79078|78976|76649|76562|942359
1751428800000|2025-07-02 04:00:00|77719|77100|77425|77314|77719|77517|76665|76523|618729
1751515200000|2025-07-03 04:00:00|77891|77447|78287|77995|78473|78429|77761|77447|369692
1751860800000|2025-07-07 04:00:00|78060|77800|78428|78292|78900|78718|77900|77700|649194
1751947200000|2025-07-08 04:00:00|78733|78203|78250|78100|78733|78415|77611|77565|670986
1752033600000|2025-07-09 04:00:00|78400|78150|77053|76899|78400|78150|76637|76557|678587
1752120000000|2025-07-10 04:00:00|77000|76774|74806|74696|77000|76807|74566|74512|979573
1752206400000|2025-07-11 04:00:00|74700|74500|74821|74691|75200|75135|74394|74290|466042
1752465600000|2025-07-14 04:00:00|75263|74521|75345|75203|75963|75881|74753|74521|605107
1752552000000|2025-07-15 04:00:00|75450|74583|74667|74523|75450|75221|74320|74280|743319
1752638400000|2025-07-16 04:00:00|75350|74708|75072|75001|75350|75117|74302|74219|551891
1752724800000|2025-07-17 04:00:00|75350|74682|75560|75550|75694|75633|74909|74682|276896
1752811200000|2025-07-18 04:00:00|76377|76053|75263|75168|76387|76129|75099|75070|590716
1753070400000|2025-07-21 04:00:00|75667|75125|76450|76302|76833|76771|75318|75115|597058
1753156800000|2025-07-22 04:00:00|77375|76191|76752|76604|77375|76935|76055|75964|531791
1753243200000|2025-07-23 04:00:00|77344|76546|77694|77565|77821|77805|76000|75802|1156553
1753329600000|2025-07-24 04:00:00|78602|77300|78165|78009|78602|78339|77564|77300|798244
1753416000000|2025-07-25 04:00:00|78300|77820|78676|78553|79050|79039|78245|77800|736664
1753675200000|2025-07-28 04:00:00|79090|78295|79901|79817|80068|80029|78409|78295|804829
1753761600000|2025-07-29 04:00:00|81000|80122|81087|80569|81087|80658|79515|79437|760493
1753848000000|2025-07-30 04:00:00|81019|80231|80828|80739|81374|81318|80196|80000|792935
1753934400000|2025-07-31 04:00:00|81099|80416|78592|78414|81099|80529|78424|78337|832691
1754020800000|2025-08-01 04:00:00|78952|78513|77690|77514|78961|78705|77279|77210|575034
1754280000000|2025-08-04 04:00:00|78507|78255|78566|78458|79059|79047|78181|78030|736786
1754366400000|2025-08-05 04:00:00|79714|77711|77038|76874|79714|78738|76802|76755|516823
1754452800000|2025-08-06 04:00:00|77873|76900|78042|77878|78200|77960|76641|76547|642378
1754539200000|2025-08-07 04:00:00|78742|78278|76224|76161|78900|78356|75245|75173|653945
1754625600000|2025-08-08 04:00:00|76300|75800|74930|74788|76300|76070|74755|74688|792783
1754884800000|2025-08-11 04:00:00|74794|74571|71450|70200|75115|74931|70272|70200|1504205
1754971200000|2025-08-12 04:00:00|70871|70500|71407|71237|71484|71415|69949|69905|1156221
1755057600000|2025-08-13 04:00:00|71900|71000|71222|71073|71900|71726|70450|70340|807930
1755144000000|2025-08-14 04:00:00|71589|70717|71108|70952|71600|71580|70672|70607|605474
1755230400000|2025-08-15 04:00:00|71271|70922|71750|71628|72069|71982|70800|70700|817477
1755489600000|2025-08-18 04:00:00|71990|71660|71791|71640|72160|72092|71557|71411|721777
1755576000000|2025-08-19 04:00:00|71737|71282|70151|70026|72000|71709|69900|69800|1256883
1755662400000|2025-08-20 04:00:00|70800|70039|69911|69883|70800|70415|69602|69552|721939
1755748800000|2025-08-21 04:00:00|69859|69500|69820|69400|70153|70050|69303|69190|1110352
1755835200000|2025-08-22 04:00:00|65658|65301|66280|66169|67055|67013|64295|64210|3672707
1756094400000|2025-08-25 04:00:00|66670|66400|65701|65625|67094|66985|65583|65569|1062816
1756180800000|2025-08-26 04:00:00|65971|65500|65955|65914|66654|66552|65660|65500|2409008
1756267200000|2025-08-27 04:00:00|66511|65850|66338|66316|66511|66424|65457|65384|674176
1756353600000|2025-08-28 04:00:00|66471|66300|66838|66806|67467|67458|66261|66181|729322
1756440000000|2025-08-29 04:00:00|67000|66790|66719|66686|67400|67225|66500|66417|577105
1756785600000|2025-09-02 04:00:00|65698|65500|66236|66123|66500|66450|65627|65500|799239
1756872000000|2025-09-03 04:00:00|67300|65800|66922|66868|67300|66940|65841|65798|1160743
1756958400000|2025-09-04 04:00:00|66930|66295|66900|66774|67181|67176|66016|65923|919853
1757044800000|2025-09-05 04:00:00|67500|67211|67350|67234|67756|67659|66763|66699|810966
1757304000000|2025-09-08 04:00:00|67700|67382|67240|67127|68000|67679|66834|66795|596373
1757390400000|2025-09-09 04:00:00|67370|66975|67174|67064|67370|67285|66493|66453|622437
1757476800000|2025-09-10 04:00:00|67100|66758|65664|65540|67100|66955|65351|65331|1844110
1757563200000|2025-09-11 04:00:00|66024|65739|66042|65955|66768|66627|65793|65688|1289480
1757649600000|2025-09-12 04:00:00|66194|65900|64668|64528|66223|65900|64520|64500|1251942
1757908800000|2025-09-15 04:00:00|64751|64400|65176|65062|65421|65250|64031|64000|1304002
1757995200000|2025-09-16 04:00:00|65723|64511|65146|65067|65723|65337|64490|64397|852000
1758081600000|2025-09-17 04:00:00|65600|64845|66350|66230|66638|66577|65500|64845|1088403
1758168000000|2025-09-18 04:00:00|66851|66564|67631|67310|69382|69336|66558|66375|1585262
1758254400000|2025-09-19 04:00:00|69470|69171|68813|68654|70100|69936|68303|68270|2397271
1758513600000|2025-09-22 04:00:00|68792|68469|70338|70196|70509|70472|68558|68469|1181587
1758600000000|2025-09-23 04:00:00|70430|69814|69997|69864|70500|70226|69481|69403|1272585
1758686400000|2025-09-24 04:00:00|70500|69323|69586|69408|70500|70235|68931|68866|898139
1758772800000|2025-09-25 04:00:00|69850|68518|69359|69191|69850|69537|68388|68316|837220
1758859200000|2025-09-26 04:00:00|69500|68961|69915|69737|70000|69954|69043|68900|726834
1759118400000|2025-09-29 04:00:00|70209|69801|69491|69430|70468|70349|69162|69110|815715
1759204800000|2025-09-30 04:00:00|69997|69485|68331|68228|70250|70117|68029|68000|1016214
1759291200000|2025-10-01 04:00:00|68179|67942|67957|67934|68656|68581|67474|67393|1090406
1759377600000|2025-10-02 04:00:00|67899|67500|68218|68119|68333|68282|66904|66768|1191569
1759464000000|2025-10-03 04:00:00|68350|67350|68077|67959|68865|68836|67979|67350|654268
1759723200000|2025-10-06 04:00:00|66907|66497|67035|66978|67739|67404|65860|65800|1369066
1759809600000|2025-10-07 04:00:00|67500|66846|65866|65700|67500|67113|65482|65385|811872
1759896000000|2025-10-08 04:00:00|65960|65598|65846|65710|66506|66380|65527|65438|927865
1759982400000|2025-10-09 04:00:00|65800|65440|64540|64424|65800|65453|64324|64300|912911
1760068800000|2025-10-10 04:00:00|65047|64328|64223|64191|65338|65313|64138|64113|908140