962078400000|2000-06-27 04:00:00|1187.5|1187.5|1415.625|1415.625|1582.8125|1582.8125|1187.1095|1187.1095|58037600
962164800000|2000-06-28 04:00:00|1390.625|1390.625|1358.9845|1358.9845|1525|1525|1300|1300|9681600
962251200000|2000-06-29 04:00:00|1300|1300|1381.25|1381.25|1496.875|1496.875|1237.5|1237.5|4638800
962337600000|2000-06-30 04:00:00|1380.8595|1380.8595|1425|1425|1475|1475|1268.75|1268.75|3518000
962596800000|2000-07-03 04:00:00|1435.9375|1435.9375|1375|1375|1435.9375|1435.9375|1340.625|1340.625|778800
962769600000|2000-07-05 04:00:00|1356.25|1356.25|1289.0625|1289.0625|1375|1375|1250|1250|2986000
962856000000|2000-07-06 04:00:00|1290.625|1290.625|1137.5|1137.5|1300|1300|1056.25|1056.25|3600000
962942400000|2000-07-07 04:00:00|1140.625|1140.625|1196.875|1196.875|1209.375|1209.375|1075|1075|1938800
963201600000|2000-07-10 04:00:00|1187.5|1187.5|1246.875|1246.875|1364.0625|1364.0625|1137.5|1137.5|2824400
963288000000|2000-07-11 04:00:00|1225|1225|1209.375|1209.375|1350|1350|1159.375|1159.375|2786800
963374400000|2000-07-12 04:00:00|1251.5625|1251.5625|1453.125|1453.125|1460.9375|1460.9375|1212.5|1212.5|4570400
963460800000|2000-07-13 04:00:00|1493.75|1493.75|1509.375|1509.375|1593.75|1593.75|1351.5625|1351.5625|5894400
963547200000|2000-07-14 04:00:00|1512.5|1512.5|1381.25|1381.25|1512.5|1512.5|1362.5|1362.5|1805200
963806400000|2000-07-17 04:00:00|1393.75|1393.75|1479.6875|1479.6875|1515.625|1515.625|1300|1300|1578000
963892800000|2000-07-18 04:00:00|1450|1450|1568.75|1568.75|1617.1875|1617.1875|1406.25|1406.25|2166000
963979200000|2000-07-19 04:00:00|1581.25|1581.25|1653.125|1653.125|1700|1700|1518.75|1518.75|3068800
964065600000|2000-07-20 04:00:00|1689.0625|1689.0625|1709.375|1709.375|1762.5|1762.5|1643.75|1643.75|1586400
964152000000|2000-07-21 04:00:00|1700|1700|1539.0625|1539.0625|1735.9375|1735.9375|1537.5|1537.5|1402000
964411200000|2000-07-24 04:00:00|1651.5625|1651.5625|1375|1375|1651.5625|1651.5625|1375|1375|3320800
964497600000|2000-07-25 04:00:00|1412.5|1412.5|1415.625|1415.625|1453.125|1453.125|1318.75|1318.75|1588400
964584000000|2000-07-26 04:00:00|1418.75|1418.75|1317.1875|1317.1875|1418.75|1418.75|1268.75|1268.75|1924400
964670400000|2000-07-27 04:00:00|1306.25|1306.25|1207.8125|1207.8125|1306.25|1306.25|1162.5|1162.5|2432000
964756800000|2000-07-28 04:00:00|1234.375|1234.375|1237.5|1237.5|1237.5|1237.5|1125|1125|1814800
965016000000|2000-07-31 04:00:00|1245.3125|1245.3125|1142.1875|1142.1875|1253.125|1253.125|1137.5|1137.5|1662000
965102400000|2000-08-01 04:00:00|1162.5|1162.5|1079.6875|1079.6875|1175|1175|1075|1075|894400
965188800000|2000-08-02 04:00:00|1078.125|1078.125|1150|1150|1162.5|1162.5|1040.625|1040.625|1896800
965275200000|2000-08-03 04:00:00|1125|1125|1340.625|1340.625|1340.625|1340.625|1107.8125|1107.8125|1499200
965361600000|2000-08-04 04:00:00|1310.9375|1310.9375|1443.75|1443.75|1443.75|1443.75|1310.9375|1310.9375|1474800
965620800000|2000-08-07 04:00:00|1470.3125|1470.3125|1375|1375|1475|1475|1332.8125|1332.8125|492400
965707200000|2000-08-08 04:00:00|1381.25|1381.25|1350|1350|1421.875|1421.875|1350|1350|323600
965793600000|2000-08-09 04:00:00|1376.5625|1376.5625|1315.625|1315.625|1400|1400|1300|1300|369200
965880000000|2000-08-10 04:00:00|1332.8125|1332.8125|1300|1300|1332.8125|1332.8125|1250|1250|300400
965966400000|2000-08-11 04:00:00|1300|1300|1296.875|1296.875|1318.75|1318.75|1239.0625|1239.0625|134000
966225600000|2000-08-14 04:00:00|1281.25|1281.25|1246.875|1246.875|1300|1300|1237.5|1237.5|593200
966312000000|2000-08-15 04:00:00|1243.75|1243.75|1275|1275|1284.375|1284.375|1225|1225|204000
966398400000|2000-08-16 04:00:00|1279.6875|1279.6875|1371.875|1371.875|1378.125|1378.125|1275|1275|740800
966484800000|2000-08-17 04:00:00|1375|1375|1321.875|1321.875|1381.25|1381.25|1281.25|1281.25|575200
966571200000|2000-08-18 04:00:00|1321.875|1321.875|1305.8595|1305.8595|1350|1350|1275|1275|198800
966830400000|2000-08-21 04:00:00|1306.25|1306.25|1375|1375|1387.5|1387.5|1281.25|1281.25|263200
966916800000|2000-08-22 04:00:00|1350|1350|1396.875|1396.875|1446.875|1446.875|1350|1350|379600
967003200000|2000-08-23 04:00:00|1396.875|1396.875|1337.5|1337.5|1401.5625|1401.5625|1318.75|1318.75|454400
967089600000|2000-08-24 04:00:00|1332.03125|1332.03125|1378.125|1378.125|1400|1400|1325|1325|1924400
967176000000|2000-08-25 04:00:00|1393.75|1393.75|1384.375|1384.375|1429.6875|1429.6875|1328.125|1328.125|1748000
967435200000|2000-08-28 04:00:00|1415.625|1415.625|1462.5|1462.5|1462.5|1462.5|1387.5|1387.5|1642800
967521600000|2000-08-29 04:00:00|1450|1450|1696.875|1696.875|1735.9375|1735.9375|1446.875|1446.875|3262000
967608000000|2000-08-30 04:00:00|1651.5625|1651.5625|1756.25|1756.25|1867.1875|1867.1875|1650|1650|1767200
967694400000|2000-08-31 04:00:00|1753.125|1753.125|1784.375|1784.375|1848.4375|1848.4375|1743.75|1743.75|850800
967780800000|2000-09-01 04:00:00|1815.625|1815.625|1793.75|1793.75|1832.8125|1832.8125|1753.125|1753.125|467600
968126400000|2000-09-05 04:00:00|1765.625|1765.625|1871.875|1871.875|1943.75|1943.75|1756.25|1756.25|1028000
968212800000|2000-09-06 04:00:00|1862.5|1862.5|2075|2075|2131.25|2131.25|1862.5|1862.5|2685600
968299200000|2000-09-07 04:00:00|2079.6875|2079.6875|2387.5|2387.5|2431.25|2431.25|2037.5|2037.5|2757200
968385600000|2000-09-08 04:00:00|2453.125|2453.125|2371.875|2371.875|2529.6875|2529.6875|2325|2325|3938400
968644800000|2000-09-11 04:00:00|2325|2325|2346.875|2346.875|2373.4375|2373.4375|2159.375|2159.375|3260400
968731200000|2000-09-12 04:00:00|2346.875|2346.875|2470.3125|2470.3125|2582.8125|2582.8125|2287.5|2287.5|2206000
968817600000|2000-09-13 04:00:00|2450|2450|2537.5|2537.5|2625|2625|2423.4375|2423.4375|1278400
968904000000|2000-09-14 04:00:00|2584.375|2584.375|2500|2500|2743.75|2743.75|2462.5|2462.5|2366000
968990400000|2000-09-15 04:00:00|2537.5|2537.5|2426.5625|2426.5625|2550|2550|2415.625|2415.625|563200
969249600000|2000-09-18 04:00:00|2346.875|2346.875|2246.875|2246.875|2534.375|2534.375|2239.0625|2239.0625|1785200
969336000000|2000-09-19 04:00:00|2239.0625|2239.0625|2256.25|2256.25|2289.0625|2289.0625|2087.5|2087.5|1632800
969422400000|2000-09-20 04:00:00|2253.125|2253.125|2337.5|2337.5|2425|2425|2237.5|2237.5|1920800
969508800000|2000-09-21 04:00:00|2325|2325|2300|2300|2346.875|2346.875|2167.1875|2167.1875|601200
969595200000|2000-09-22 04:00:00|2176.5625|2176.5625|2234.375|2234.375|2275|2275|2103.125|2103.125|880000
969854400000|2000-09-25 04:00:00|2290.625|2290.625|2164.0625|2164.0625|2362.5|2362.5|2075|2075|1111600
969940800000|2000-09-26 04:00:00|2112.5|2112.5|2028.125|2028.125|2150|2150|1900|1900|1539600
970027200000|2000-09-27 04:00:00|2056.25|2056.25|1893.75|1893.75|2100|2100|1850|1850|721200
970113600000|2000-09-28 04:00:00|1875|1875|1943.75|1943.75|2003.125|2003.125|1837.5|1837.5|1638800
970200000000|2000-09-29 04:00:00|1937.5|1937.5|1928.125|1928.125|1975|1975|1871.875|1871.875|1117600
970459200000|2000-10-02 04:00:00|1928.125|1928.125|1981.25|1981.25|2081.25|2081.25|1926.5625|1926.5625|976800
970545600000|2000-10-03 04:00:00|2012.5|2012.5|1940.625|1940.625|2071.875|2071.875|1937.5|1937.5|1291600
970632000000|2000-10-04 04:00:00|1909.375|1909.375|1868.75|1868.75|1917.1875|1917.1875|1775|1775|1387200
970718400000|2000-10-05 04:00:00|1890.2345|1890.2345|1900|1900|1950|1950|1840.625|1840.625|606000
970804800000|2000-10-06 04:00:00|1925|1925|1821.875|1821.875|1925|1925|1821.875|1821.875|546400
971064000000|2000-10-09 04:00:00|1821.875|1821.875|1993.75|1993.75|2015.625|2015.625|1821.875|1821.875|1023200
971150400000|2000-10-10 04:00:00|1987.5|1987.5|1996.875|1996.875|2065.625|2065.625|1978.125|1978.125|1687200
971236800000|2000-10-11 04:00:00|1943.75|1943.75|2075|2075|2198.4375|2198.4375|1940.625|1940.625|1465600
971323200000|2000-10-12 04:00:00|2177.7345|2177.7345|2114.0625|2114.0625|2178.125|2178.125|2043.75|2043.75|708400
971409600000|2000-10-13 04:00:00|2112.5|2112.5|2268.75|2268.75|2312.5|2312.5|2112.5|2112.5|640000
971668800000|2000-10-16 04:00:00|2287.5|2287.5|2043.75|2043.75|2287.89075|2287.89075|1976.5625|1976.5625|540400
971755200000|2000-10-17 04:00:00|1589.0625|1589.0625|1426.5625|1426.5625|1589.0625|1589.0625|1378.125|1378.125|24375600
971841600000|2000-10-18 04:00:00|1331.25|1331.25|1264.0625|1264.0625|1375|1375|1225|1225|5658400
971928000000|2000-10-19 04:00:00|1349.21875|1349.21875|1382.8125|1382.8125|1406.25|1406.25|1325|1325|4004800
972014400000|2000-10-20 04:00:00|1387.5|1387.5|1512.5|1512.5|1553.125|1553.125|1375|1375|4702000
972273600000|2000-10-23 04:00:00|1504.6875|1504.6875|1492.1875|1492.1875|1506.25|1506.25|1401.5625|1401.5625|1491200
972360000000|2000-10-24 04:00:00|1483.20325|1483.20325|1475|1475|1510.9375|1510.9375|1467.1875|1467.1875|977200
972446400000|2000-10-25 04:00:00|1425|1425|1350|1350|1425|1425|1317.1875|1317.1875|1446800
972532800000|2000-10-26 04:00:00|1371.875|1371.875|1281.25|1281.25|1371.875|1371.875|1262.5|1262.5|2017600
972619200000|2000-10-27 04:00:00|1302.7345|1302.7345|1353.125|1353.125|1418.75|1418.75|1300|1300|830000
972882000000|2000-10-30 05:00:00|1356.25|1356.25|1309.375|1309.375|1359.375|1359.375|1287.5|1287.5|1358800
972968400000|2000-10-31 05:00:00|1325.39075|1325.39075|1393.75|1393.75|1435.9375|1435.9375|1315.625|1315.625|1287600
973054800000|2000-11-01 05:00:00|1375|1375|1300|1300|1378.125|1378.125|1278.125|1278.125|904400
973141200000|2000-11-02 05:00:00|1306.25|1306.25|1328.125|1328.125|1357.8125|1357.8125|1306.25|1306.25|1970400
973227600000|2000-11-03 05:00:00|1350|1350|1325|1325|1350|1350|1314.0625|1314.0625|662800
973486800000|2000-11-06 05:00:00|1331.25|1331.25|1346.875|1346.875|1400|1400|1325|1325|400400
973573200000|2000-11-07 05:00:00|1262.1095|1262.1095|1220.3125|1220.3125|1262.5|1262.5|1206.25|1206.25|1746000
973659600000|2000-11-08 05:00:00|1225.39075|1225.39075|1209.375|1209.375|1250|1250|1209.375|1209.375|646000
973746000000|2000-11-09 05:00:00|1209.375|1209.375|1212.5|1212.5|1214.0625|1214.0625|1164.0625|1164.0625|928400
973832400000|2000-11-10 05:00:00|1205.8595|1205.8595|1148.4375|1148.4375|1205.8595|1205.8595|1068.75|1068.75|2156400
974091600000|2000-11-13 05:00:00|1143.75|1143.75|1164.0625|1164.0625|1193.75|1193.75|1078.125|1078.125|403600
974178000000|2000-11-14 05:00:00|1193.75|1193.75|1209.375|1209.375|1237.5|1237.5|1175|1175|350400
974264400000|2000-11-15 05:00:00|1239.0625|1239.0625|1243.75|1243.75|1275|1275|1184.375|1184.375|611600
974350800000|2000-11-16 05:00:00|1212.89075|1212.89075|1128.125|1128.125|1215.625|1215.625|1106.25|1106.25|2296000
974437200000|2000-11-17 05:00:00|1134.375|1134.375|1134.375|1134.375|1153.125|1153.125|1096.875|1096.875|678800
974696400000|2000-11-20 05:00:00|1112.5|1112.5|1050|1050|1115.625|1115.625|1025|1025|2574000
974782800000|2000-11-21 05:00:00|1046.875|1046.875|1006.25|1006.25|1084.375|1084.375|987.5|987.5|686400
974869200000|2000-11-22 05:00:00|984.375|984.375|932.8125|932.8125|1006.25|1006.25|862.5|862.5|518400
975042000000|2000-11-24 05:00:00|928.125|928.125|984.375|984.375|985.9375|985.9375|893.75|893.75|143600
975301200000|2000-11-27 05:00:00|1001.5625|1001.5625|842.1875|842.1875|1004.6875|1004.6875|787.5|787.5|817200
975387600000|2000-11-28 05:00:00|843.75|843.75|700|700|843.75|843.75|693.75|693.75|1688400
975474000000|2000-11-29 05:00:00|706.25|706.25|685.9375|685.9375|725|725|654.6875|654.6875|2391200
975560400000|2000-11-30 05:00:00|662.5|662.5|715.625|715.625|718.75|718.75|625|625|1413600
975646800000|2000-12-01 05:00:00|712.5|712.5|735.9375|735.9375|768.75|768.75|706.25|706.25|1346400
975906000000|2000-12-04 05:00:00|737.5|737.5|667.1875|667.1875|737.5|737.5|651.5625|651.5625|1337200
975992400000|2000-12-05 05:00:00|675|675|757.8125|757.8125|762.5|762.5|675|675|1512800
976078800000|2000-12-06 05:00:00|764.0625|764.0625|712.5|712.5|800|800|698.4375|698.4375|540800
976165200000|2000-12-07 05:00:00|718.3595|718.3595|690.625|690.625|718.3595|718.3595|681.25|681.25|1088800
976251600000|2000-12-08 05:00:00|725|725|793.75|793.75|806.25|806.25|707.8125|707.8125|876000
976510800000|2000-12-11 05:00:00|801.5625|801.5625|826.5625|826.5625|851.5625|851.5625|767.1875|767.1875|1400000
976597200000|2000-12-12 05:00:00|806.64075|806.64075|825|825|850|850|803.125|803.125|1737600
976683600000|2000-12-13 05:00:00|848.4375|848.4375|760.9375|760.9375|848.4375|848.4375|754.6875|754.6875|1656400
976770000000|2000-12-14 05:00:00|756.64075|756.64075|698.4375|698.4375|759.375|759.375|693.75|693.75|1315200
976856400000|2000-12-15 05:00:00|701.5625|701.5625|650|650|706.25|706.25|631.25|631.25|614800
977115600000|2000-12-18 05:00:00|675|675|625|625|675|675|618.75|618.75|878800
977202000000|2000-12-19 05:00:00|622.26575|622.26575|575|575|656.25|656.25|564.0625|564.0625|1436800
977288400000|2000-12-20 05:00:00|570.3125|570.3125|503.125|503.125|596.875|596.875|490.625|490.625|1824800
977374800000|2000-12-21 05:00:00|503.125|503.125|475|475|543.75|543.75|467.1875|467.1875|1304000
977461200000|2000-12-22 05:00:00|487.5|487.5|493.75|493.75|500.78125|500.78125|462.5|462.5|866000
977806800000|2000-12-26 05:00:00|471.875|471.875|425|425|478.125|478.125|384.375|384.375|3630000
977893200000|2000-12-27 05:00:00|428.125|428.125|478.125|478.125|492.1875|492.1875|409.375|409.375|5408400
977979600000|2000-12-28 05:00:00|460.9375|460.9375|554.6875|554.6875|567.1875|567.1875|459.375|459.375|3259600
978066000000|2000-12-29 05:00:00|565.625|565.625|548.4375|548.4375|565.625|565.625|537.5|537.5|2409600
978411600000|2001-01-02 05:00:00|526.5625|526.5625|534.375|534.375|550|550|526.5625|526.5625|2223600
978498000000|2001-01-03 05:00:00|540.625|540.625|542.1875|542.1875|562.5|562.5|500|500|3264000
978584400000|2001-01-04 05:00:00|546.875|546.875|606.25|606.25|618.75|618.75|543.75|543.75|4648000
978670800000|2001-01-05 05:00:00|609.375|609.375|562.5|562.5|610.9375|610.9375|553.51575|553.51575|1514000
978930000000|2001-01-08 05:00:00|565.625|565.625|570.3125|570.3125|575|575|551.5625|551.5625|1948800
979016400000|2001-01-09 05:00:00|560.9375|560.9375|568.75|568.75|581.25|581.25|560.9375|560.9375|2123200
979102800000|2001-01-10 05:00:00|560.9375|560.9375|570.3125|570.3125|573.4375|573.4375|518.75|518.75|3650800
979189200000|2001-01-11 05:00:00|569.922|569.922|632.8125|632.8125|681.25|681.25|550|550|5093200
979275600000|2001-01-12 05:00:00|645.3125|645.3125|687.5|687.5|706.25|706.25|612.5|612.5|2292800
979621200000|2001-01-16 05:00:00|678.125|678.125|634.375|634.375|687.5|687.5|626.5625|626.5625|1420000
979707600000|2001-01-17 05:00:00|673.4375|673.4375|692.1875|692.1875|700|700|660.9375|660.9375|4712000
979794000000|2001-01-18 05:00:00|712.5|712.5|706.25|706.25|740.625|740.625|662.5|662.5|4115200
979880400000|2001-01-19 05:00:00|738.672|738.672|700|700|740.625|740.625|692.1875|692.1875|3609200
980139600000|2001-01-22 05:00:00|687.5|687.5|829.6875|829.6875|846.875|846.875|675|675|9569600
980226000000|2001-01-23 05:00:00|837.5|837.5|880.8595|880.8595|903.125|903.125|784.375|784.375|10602800
980312400000|2001-01-24 05:00:00|896.875|896.875|848.4375|848.4375|900|900|840.625|840.625|5402000
980398800000|2001-01-25 05:00:00|846.875|846.875|900|900|975|975|840.625|840.625|6128400
980485200000|2001-01-26 05:00:00|850|850|876.5625|876.5625|884.375|884.375|803.125|803.125|5333600
980744400000|2001-01-29 05:00:00|843.75|843.75|839.0625|839.0625|871.875|871.875|812.5|812.5|3665600
980830800000|2001-01-30 05:00:00|843.75|843.75|837.5|837.5|845.3125|845.3125|825|825|5190800
980917200000|2001-01-31 05:00:00|837.5|837.5|987.5|987.5|1003.125|1003.125|837.5|837.5|6700000
981003600000|2001-02-01 05:00:00|981.25|981.25|1043.75|1043.75|1050|1050|975|975|5822000
981090000000|2001-02-02 05:00:00|1043.75|1043.75|959.375|959.375|1045.3125|1045.3125|940.625|940.625|5268400
981349200000|2001-02-05 05:00:00|945.3125|945.3125|879.6875|879.6875|946.09375|946.09375|839.0625|839.0625|3269600
981435600000|2001-02-06 05:00:00|873.4375|873.4375|825|825|878.125|878.125|781.25|781.25|6284400
981522000000|2001-02-07 05:00:00|814.0625|814.0625|787.89075|787.89075|818.75|818.75|704.6875|704.6875|4690400
981608400000|2001-02-08 05:00:00|790.2345|790.2345|770.3125|770.3125|825|825|737.5|737.5|4302800
981694800000|2001-02-09 05:00:00|757.8125|757.8125|709.375|709.375|771.875|771.875|687.5|687.5|1206000
981954000000|2001-02-12 05:00:00|682.8125|682.8125|660.9375|660.9375|740.625|740.625|659.375|659.375|2901200
982040400000|2001-02-13 05:00:00|664.0625|664.0625|687.89075|687.89075|739.0625|739.0625|660.9375|660.9375|4834800
982126800000|2001-02-14 05:00:00|682.8125|682.8125|670.3125|670.3125|687.5|687.5|600|600|4453200
982213200000|2001-02-15 05:00:00|682.8125|682.8125|759.375|759.375|781.25|781.25|668.75|668.75|5850800
982299600000|2001-02-16 05:00:00|706.25|706.25|721.875|721.875|721.875|721.875|668.75|668.75|3525600
982645200000|2001-02-20 05:00:00|693.75|693.75|614.0625|614.0625|703.125|703.125|570.3125|570.3125|4621600
982731600000|2001-02-21 05:00:00|587.5|587.5|562.5|562.5|618.75|618.75|525|525|4533200
982818000000|2001-02-22 05:00:00|560.9375|560.9375|532.8125|532.8125|562.5|562.5|484.375|484.375|5556800
982904400000|2001-02-23 05:00:00|587.5|587.5|625|625|643.75|643.75|539.0625|539.0625|5194000
983163600000|2001-02-26 05:00:00|648.4375|648.4375|632.8125|632.8125|656.25|656.25|600|600|4283600
983250000000|2001-02-27 05:00:00|617.1875|617.1875|575|575|626.5625|626.5625|546.875|546.875|3001600
983336400000|2001-02-28 05:00:00|545.3125|545.3125|496.875|496.875|575|575|450|450|4192400
983422800000|2001-03-01 05:00:00|481.25|481.25|484.375|484.375|500|500|450|450|2540800
983509200000|2001-03-02 05:00:00|470.3125|470.3125|496.875|496.875|525|525|443.75|443.75|6501200
983768400000|2001-03-05 05:00:00|509.375|509.375|462.5|462.5|521.875|521.875|450|450|2490000
983854800000|2001-03-06 05:00:00|490.625|490.625|487.5|487.5|512.5|512.5|473.4375|473.4375|5240800
983941200000|2001-03-07 05:00:00|496.875|496.875|485.9375|485.9375|503.125|503.125|478.125|478.125|3171200
984027600000|2001-03-08 05:00:00|484.375|484.375|503.125|503.125|510.9375|510.9375|467.1875|467.1875|2900000
984114000000|2001-03-09 05:00:00|506.25|506.25|470.3125|470.3125|506.25|506.25|437.5|437.5|1542800
984373200000|2001-03-12 05:00:00|465.625|465.625|457.8125|457.8125|478.125|478.125|426.5625|426.5625|1842800
984459600000|2001-03-13 05:00:00|450|450|493.75|493.75|512.1095|512.1095|439.0625|439.0625|1862800
984546000000|2001-03-14 05:00:00|485.9375|485.9375|471.875|471.875|487.5|487.5|446.875|446.875|2107600
984632400000|2001-03-15 05:00:00|485.15625|485.15625|479.6875|479.6875|500|500|460.9375|460.9375|1634400
984718800000|2001-03-16 05:00:00|473.4375|473.4375|459.375|459.375|475|475|429.6875|429.6875|2215600
984978000000|2001-03-19 05:00:00|462.5|462.5|468.75|468.75|471.875|471.875|437.5|437.5|1898400
985064400000|2001-03-20 05:00:00|475|475|425|425|482.8125|482.8125|417.1875|417.1875|1317600
985150800000|2001-03-21 05:00:00|417.1875|417.1875|429.6875|429.6875|450|450|400|400|2201600
985237200000|2001-03-22 05:00:00|423.4375|423.4375|435.9375|435.9375|443.75|443.75|395.70325|395.70325|2879200
985323600000|2001-03-23 05:00:00|440.625|440.625|432.8125|432.8125|456.25|456.25|407.8125|407.8125|2613200
985582800000|2001-03-26 05:00:00|437.5|437.5|382.8125|382.8125|442.1875|442.1875|378.125|378.125|1350800
985669200000|2001-03-27 05:00:00|381.25|381.25|343.75|343.75|381.25|381.25|331.25|331.25|5968400
985755600000|2001-03-28 05:00:00|343.75|343.75|331.25|331.25|343.75|343.75|323.4375|323.4375|2838000
985842000000|2001-03-29 05:00:00|326.5625|326.5625|310.9375|310.9375|334.375|334.375|300|300|2442000
985928400000|2001-03-30 05:00:00|307.8125|307.8125|301.5625|301.5625|318.75|318.75|275|275|3236800
986184000000|2001-04-02 04:00:00|300|300|284.375|284.375|301.5625|301.5625|250|250|3023200
986270400000|2001-04-03 04:00:00|275|275|221.875|221.875|275|275|198.4375|198.4375|5518800
986356800000|2001-04-04 04:00:00|229.6875|229.6875|213.28125|213.28125|231.25|231.25|204.6875|204.6875|2302400
986443200000|2001-04-05 04:00:00|221.875|221.875|223.4375|223.4375|243.75|243.75|215.625|215.625|6476400
986529600000|2001-04-06 04:00:00|214.0625|214.0625|250|250|273.4375|273.4375|212.5|212.5|12032000
986788800000|2001-04-09 04:00:00|260|260|252.5|252.5|261.25|261.25|244|244|4875600
986875200000|2001-04-10 04:00:00|255|255|305.5|305.5|306.25|306.25|252.5|252.5|4862400
986961600000|2001-04-11 04:00:00|325.5|325.5|394.75|394.75|421.25|421.25|324.75|324.75|9857200
987048000000|2001-04-12 04:00:00|377.25|377.25|386|386|405|405|357.5|357.5|3914000
987393600000|2001-04-16 04:00:00|383.5|383.5|371.5|371.5|383.5|383.5|346.75|346.75|3375600
987480000000|2001-04-17 04:00:00|364.25|364.25|388.25|388.25|392.5|392.5|360|360|6679600
987566400000|2001-04-18 04:00:00|402.5|402.5|449|449|478.5|478.5|396.25|396.25|8188400
987652800000|2001-04-19 04:00:00|452.5|452.5|503.75|503.75|513|513|425|425|4748400
987739200000|2001-04-20 04:00:00|503.5|503.5|557.5|557.5|582.5|582.5|498.25|498.25|5736800
987998400000|2001-04-23 04:00:00|525.25|525.25|515|515|538.75|538.75|505|505|8404000
988084800000|2001-04-24 04:00:00|522.5|522.5|535.75|535.75|595|595|522.5|522.5|3416000
988171200000|2001-04-25 04:00:00|528.5|528.5|589|589|592.5|592.5|526.25|526.25|3112000
988257600000|2001-04-26 04:00:00|587.5|587.5|579.75|579.75|625|625|574|574|3418800
988344000000|2001-04-27 04:00:00|588.5|588.5|587.25|587.25|615|615|563.5|563.5|2833600
988603200000|2001-04-30 04:00:00|597.5|597.5|630|630|639|639|596.75|596.75|2824800
988689600000|2001-05-01 04:00:00|630|630|651.75|651.75|656.25|656.25|600|600|3482400
988776000000|2001-05-02 04:00:00|657.5|657.5|675|675|680.75|680.75|626.25|626.25|3606800
988862400000|2001-05-03 04:00:00|662|662|699|699|730.25|730.25|643.75|643.75|7837600
988948800000|2001-05-04 04:00:00|675|675|671.5|671.5|679|679|627.5|627.5|5630400
989208000000|2001-05-07 04:00:00|674.25|674.25|673.75|673.75|703|703|657.5|657.5|2840000
989294400000|2001-05-08 04:00:00|691.5|691.5|667|667|726.25|726.25|653|653|6511600
989380800000|2001-05-09 04:00:00|652.5|652.5|642.5|642.5|666.25|666.25|619.25|619.25|4496800
989467200000|2001-05-10 04:00:00|667.25|667.25|627.25|627.25|672.5|672.5|626.75|626.75|1689200
989553600000|2001-05-11 04:00:00|627.75|627.75|613.75|613.75|632.5|632.5|595|595|1671600
989812800000|2001-05-14 04:00:00|611.5|611.5|635|635|641.25|641.25|580|580|5339200
989899200000|2001-05-15 04:00:00|636.25|636.25|674.75|674.75|700.5|700.5|630|630|2395200
989985600000|2001-05-16 04:00:00|659.5|659.5|729|729|759|759|659.5|659.5|8853200
990072000000|2001-05-17 04:00:00|736.5|736.5|778|778|787.5|787.5|728.75|728.75|5998800
990158400000|2001-05-18 04:00:00|801.5|801.5|747.5|747.5|818.75|818.75|745|745|7377200
990417600000|2001-05-21 04:00:00|751.75|751.75|777|777|808.75|808.75|745|745|4750800
990504000000|2001-05-22 04:00:00|760.5|760.5|807.75|807.75|810|810|748.75|748.75|13885600
990590400000|2001-05-23 04:00:00|800|800|789|789|801.25|801.25|768.25|768.25|8274400
990676800000|2001-05-24 04:00:00|776.25|776.25|762|762|790|790|756.25|756.25|5672000
990763200000|2001-05-25 04:00:00|761.25|761.25|763.25|763.25|781.25|781.25|752.5|752.5|1844400
991108800000|2001-05-29 04:00:00|756.5|756.5|685|685|756.5|756.5|672.5|672.5|6860800
991195200000|2001-05-30 04:00:00|668.75|668.75|625|625|670|670|615|615|4416000
991281600000|2001-05-31 04:00:00|627|627|616.75|616.75|642.25|642.25|607.5|607.5|4419600
991368000000|2001-06-01 04:00:00|633.75|633.75|597.75|597.75|643.75|643.75|593.5|593.5|4199600
991627200000|2001-06-04 04:00:00|604|604|606.25|606.25|610|610|580|580|3136800
991713600000|2001-06-05 04:00:00|617.75|617.75|656.75|656.75|665.975|665.975|612.5|612.5|11191200
991800000000|2001-06-06 04:00:00|667.5|667.5|669|669|700.5|700.5|642.5|642.5|12756400
991886400000|2001-06-07 04:00:00|660|660|726.75|726.75|742.5|742.5|660|660|6662800
991972800000|2001-06-08 04:00:00|725|725|715.5|715.5|752|752|703.25|703.25|5442800
992232000000|2001-06-11 04:00:00|710.25|710.25|663.75|663.75|710.375|710.375|625|625|4959200
992318400000|2001-06-12 04:00:00|648.5|648.5|631.25|631.25|650|650|614|614|6858800
992404800000|2001-06-13 04:00:00|632.75|632.75|632.25|632.25|667.5|667.5|601.25|601.25|5143600
992491200000|2001-06-14 04:00:00|614.25|614.25|604.5|604.5|630.5|630.5|589.75|589.75|3730400
992577600000|2001-06-15 04:00:00|580.75|580.75|578.5|578.5|596.25|596.25|550|550|3055600
992836800000|2001-06-18 04:00:00|577.5|577.5|584.25|584.25|602|602|572|572|1973200
992923200000|2001-06-19 04:00:00|601.5|601.5|600.75|600.75|617.375|617.375|572.5|572.5|3158000
993009600000|2001-06-20 04:00:00|599.5|599.5|559|559|600|600|524|524|5540800
993096000000|2001-06-21 04:00:00|544.5|544.5|514.5|514.5|548.75|548.75|475|475|5626000
993182400000|2001-06-22 04:00:00|515.125|515.125|510.25|510.25|534.25|534.25|481.25|481.25|4323600
993441600000|2001-06-25 04:00:00|508|508|501|501|512.25|512.25|475.75|475.75|1734800
993528000000|2001-06-26 04:00:00|486.25|486.25|542.25|542.25|559.25|559.25|485|485|5748400
993614400000|2001-06-27 04:00:00|564|564|568.75|568.75|604.5|604.5|542|542|4921200
993700800000|2001-06-28 04:00:00|577.5|577.5|576|576|600|600|568.75|568.75|4994800
993787200000|2001-06-29 04:00:00|573.125|573.125|672.5|672.5|700.25|700.25|560|560|4170400
994046400000|2001-07-02 04:00:00|671.25|671.25|704.25|704.25|718|718|662.5|662.5|5725200
994132800000|2001-07-03 04:00:00|703.25|703.25|690|690|703.5|703.5|685|685|3016800
994305600000|2001-07-05 04:00:00|680|680|697.5|697.5|707.5|707.5|676|676|3893600
994392000000|2001-07-06 04:00:00|682.75|682.75|678.25|678.25|691|691|671.25|671.25|10161600
994651200000|2001-07-09 04:00:00|677|677|672.5|672.5|681.25|681.25|650|650|9950000
994737600000|2001-07-10 04:00:00|672.5|672.5|610|610|698.5|698.5|607.5|607.5|4247200
994824000000|2001-07-11 04:00:00|607|607|580.75|580.75|607|607|546.25|546.25|6657200
994910400000|2001-07-12 04:00:00|611.5|611.5|666.75|666.75|672.5|672.5|602.5|602.5|3520800
994996800000|2001-07-13 04:00:00|667.5|667.5|697.25|697.25|706.5|706.5|634|634|3159600
995256000000|2001-07-16 04:00:00|695.5|695.5|655|655|698.75|698.75|640|640|2565200
995342400000|2001-07-17 04:00:00|648.75|648.75|687|687|701.25|701.25|620.75|620.75|4530800
995428800000|2001-07-18 04:00:00|673.5|673.5|619.75|619.75|680|680|617.5|617.5|2767600
995515200000|2001-07-19 04:00:00|641|641|684.5|684.5|706.25|706.25|640.75|640.75|6410800
995601600000|2001-07-20 04:00:00|669.375|669.375|684|684|691.25|691.25|632.5|632.5|5877200
995860800000|2001-07-23 04:00:00|684|684|653.5|653.5|695|695|637.5|637.5|2855600
995947200000|2001-07-24 04:00:00|655.5|655.5|625.75|625.75|665.75|665.75|618.75|618.75|3515200
996033600000|2001-07-25 04:00:00|639.25|639.25|588.75|588.75|648.75|648.75|550|550|6218400
996120000000|2001-07-26 04:00:00|588.75|588.75|696.25|696.25|697.75|697.75|577.5|577.5|5606000
996206400000|2001-07-27 04:00:00|681.25|681.25|700.25|700.25|735|735|673.25|673.25|5110400
996465600000|2001-07-30 04:00:00|694|694|748|748|756.25|756.25|693.25|693.25|5696800
996552000000|2001-07-31 04:00:00|750|750|767.25|767.25|793.75|793.75|728.75|728.75|10629200
996638400000|2001-08-01 04:00:00|779.25|779.25|775|775|800|800|765.5|765.5|4544000
996724800000|2001-08-02 04:00:00|778.75|778.75|813.75|813.75|831|831|778.25|778.25|6470000
996811200000|2001-08-03 04:00:00|807.75|807.75|833|833|835|835|794|794|1845600
997070400000|2001-08-06 04:00:00|819.25|819.25|830|830|872|872|818.75|818.75|8884000
997156800000|2001-08-07 04:00:00|822.5|822.5|806.5|806.5|835|835|782.25|782.25|5918800
997243200000|2001-08-08 04:00:00|788.75|788.75|817.5|817.5|830|830|781.5|781.5|6636800
997329600000|2001-08-09 04:00:00|812.75|812.75|787.5|787.5|818.75|818.75|764.25|764.25|3792000
997416000000|2001-08-10 04:00:00|786.5|786.5|770|770|800.75|800.75|747.5|747.5|3248400
997675200000|2001-08-13 04:00:00|782.5|782.5|798.75|798.75|810.75|810.75|779.5|779.5|2751600
997761600000|2001-08-14 04:00:00|800|800|818|818|832.25|832.25|795.75|795.75|4922800
997848000000|2001-08-15 04:00:00|816.5|816.5|736.25|736.25|816.75|816.75|734.25|734.25|7715600
997934400000|2001-08-16 04:00:00|733.25|733.25|710.25|710.25|733.25|733.25|674|674|7536400
998020800000|2001-08-17 04:00:00|679.75|679.75|671.25|671.25|733.75|733.75|662.25|662.25|7267600
998280000000|2001-08-20 04:00:00|676.5|676.5|686.5|686.5|712.25|712.25|671.75|671.75|3429200
998366400000|2001-08-21 04:00:00|686.5|686.5|597|597|691|691|588.75|588.75|4928800
998452800000|2001-08-22 04:00:00|608.75|608.75|632.75|632.75|643.5|643.5|607.5|607.5|5504000
998539200000|2001-08-23 04:00:00|637.5|637.5|600|600|650|650|596.25|596.25|2313600
998625600000|2001-08-24 04:00:00|610|610|679.25|679.25|696|696|602.5|602.5|15791600
998884800000|2001-08-27 04:00:00|676.5|676.5|668|668|697.75|697.75|666.25|666.25|5238800
998971200000|2001-08-28 04:00:00|693.5|693.5|656.5|656.5|693.5|693.5|650|650|4321200
999057600000|2001-08-29 04:00:00|664|664|643|643|667|667|625|625|5218800
999144000000|2001-08-30 04:00:00|626.25|626.25|631.5|631.5|650|650|619.75|619.75|3965600
999230400000|2001-08-31 04:00:00|625|625|626.25|626.25|637.5|637.5|619.5|619.5|5418800
999576000000|2001-09-04 04:00:00|628.75|628.75|631.5|631.5|658.75|658.75|613.75|613.75|6346400
999662400000|2001-09-05 04:00:00|632.25|632.25|618|618|648.75|648.75|578.75|578.75|7985200
999748800000|2001-09-06 04:00:00|616.25|616.25|588.5|588.5|621.25|621.25|575|575|4082800
999835200000|2001-09-07 04:00:00|580.5|580.5|597.5|597.5|608|608|575.75|575.75|3179600
1000094400000|2001-09-10 04:00:00|590.5|590.5|581|581|603.75|603.75|575.5|575.5|4386000
1000699200000|2001-09-17 04:00:00|523.5|523.5|511.25|511.25|548.25|548.25|498.75|498.75|2885200
1000785600000|2001-09-18 04:00:00|510.875|510.875|431.5|431.5|531.25|531.25|431.25|431.25|4378800
1000872000000|2001-09-19 04:00:00|443.5|443.5|451.5|451.5|455.675|455.675|402.5|402.5|10944400
1000958400000|2001-09-20 04:00:00|435|435|419.5|419.5|444|444|401.5|401.5|6838000
1001044800000|2001-09-21 04:00:00|404.25|404.25|411.25|411.25|415|415|369.5|369.5|6838400
1001304000000|2001-09-24 04:00:00|430.75|430.75|457.5|457.5|462.5|462.5|425|425|4001200
1001390400000|2001-09-25 04:00:00|456.25|456.25|479.5|479.5|499.25|499.25|452.75|452.75|5346400
1001476800000|2001-09-26 04:00:00|483.5|483.5|473.75|473.75|487|487|465.25|465.25|4260400
1001563200000|2001-09-27 04:00:00|468.75|468.75|321.75|321.75|468.75|468.75|321.75|321.75|16446800
1001649600000|2001-09-28 04:00:00|332.5|332.5|358.75|358.75|380.7|380.7|332.5|332.5|10611200
1001908800000|2001-10-01 04:00:00|360|360|325|325|360|360|313.75|313.75|6884000
1001995200000|2001-10-02 04:00:00|322.5|322.5|359.5|359.5|364|364|312.75|312.75|6211200
1002081600000|2001-10-03 04:00:00|341.25|341.25|457.75|457.75|474|474|334.25|334.25|8432800
1002168000000|2001-10-04 04:00:00|456.75|456.75|499|499|526|526|440.5|440.5|13756000
1002254400000|2001-10-05 04:00:00|497.5|497.5|491.25|491.25|509.5|509.5|473.75|473.75|5062800
1002513600000|2001-10-08 04:00:00|496.25|496.25|481.75|481.75|513.75|513.75|466.25|466.25|6917200
1002600000000|2001-10-09 04:00:00|478.75|478.75|448|448|485.75|485.75|445|445|3500400
1002686400000|2001-10-10 04:00:00|444.75|444.75|460.75|460.75|476.5|476.5|420|420|8013200
1002772800000|2001-10-11 04:00:00|477.25|477.25|525.5|525.5|549.75|549.75|476.25|476.25|9912000
1002859200000|2001-10-12 04:00:00|524.75|524.75|569.25|569.25|576.5|576.5|504.5|504.5|7805600
1003118400000|2001-10-15 04:00:00|545.5|545.5|543.75|543.75|552.5|552.5|509.5|509.5|3807600
1003204800000|2001-10-16 04:00:00|545.25|545.25|579.75|579.75|588.5|588.5|531.25|531.25|8908000
1003291200000|2001-10-17 04:00:00|596.5|596.5|560.25|560.25|602.5|602.5|545.25|545.25|8873200
1003377600000|2001-10-18 04:00:00|561.25|561.25|521|521|561.25|561.25|515.25|515.25|3899200
1003464000000|2001-10-19 04:00:00|518|518|534|534|547|547|504.75|504.75|3660000
1003723200000|2001-10-22 04:00:00|537.5|537.5|548|548|554.75|554.75|525.75|525.75|3272800
1003809600000|2001-10-23 04:00:00|550.25|550.25|575.25|575.25|601.25|601.25|542.75|542.75|8882000
1003896000000|2001-10-24 04:00:00|575.5|575.5|626|626|632.5|632.5|572.75|572.75|9021200
1003982400000|2001-10-25 04:00:00|617.5|617.5|620|620|636.25|636.25|575|575|12874800
1004068800000|2001-10-26 04:00:00|619.5|619.5|599|599|619.5|619.5|592.5|592.5|10177600
1004331600000|2001-10-29 05:00:00|600|600|579|579|618.75|618.75|577.25|577.25|8792800
1004418000000|2001-10-30 05:00:00|573.75|573.75|580.25|580.25|596.25|596.25|550.75|550.75|5412800
1004504400000|2001-10-31 05:00:00|593.75|593.75|608.5|608.5|622|622|576|576|11770400
1004590800000|2001-11-01 05:00:00|612.5|612.5|671|671|675|675|611|611|14248400
1004677200000|2001-11-02 05:00:00|662.75|662.75|693.25|693.25|701.5|701.5|641.75|641.75|9975600
1004936400000|2001-11-05 05:00:00|700|700|722.75|722.75|742.5|742.5|695.25|695.25|8937600
1005022800000|2001-11-06 05:00:00|722.5|722.5|751.25|751.25|753.75|753.75|707.25|707.25|10201200
1005109200000|2001-11-07 05:00:00|741.25|741.25|742.5|742.5|757.5|757.5|730.5|730.5|5643200
1005195600000|2001-11-08 05:00:00|749.5|749.5|724|724|771.75|771.75|718.5|718.5|8080800
1005282000000|2001-11-09 05:00:00|717.5|717.5|748.75|748.75|753.5|753.5|715|715|6757200
1005541200000|2001-11-12 05:00:00|748.5|748.5|762|762|776.5|776.5|723|723|6087600
1005627600000|2001-11-13 05:00:00|784.5|784.5|775.25|775.25|787.5|787.5|752.5|752.5|8443200
1005714000000|2001-11-14 05:00:00|777.25|777.25|752.75|752.75|784|784|742.75|742.75|8160400
1005800400000|2001-11-15 05:00:00|747.75|747.75|719.5|719.5|757.25|757.25|692.5|692.5|8906000
1005886800000|2001-11-16 05:00:00|743.75|743.75|820|820|834.25|834.25|731.75|731.75|19865200
1006146000000|2001-11-19 05:00:00|826.5|826.5|851|851|861.25|861.25|812.5|812.5|11272800
1006232400000|2001-11-20 05:00:00|813.75|813.75|751.75|751.75|816.5|816.5|747.75|747.75|17546000
1006318800000|2001-11-21 05:00:00|753.25|753.25|749.25|749.25|753.5|753.5|728.75|728.75|10422000
1006491600000|2001-11-23 05:00:00|751.75|751.75|774|774|774|774|744|744|5402000
1006750800000|2001-11-26 05:00:00|774.5|774.5|781.75|781.75|797.5|797.5|772|772|10885200
1006837200000|2001-11-27 05:00:00|780|780|786|786|802.75|802.75|757|757|13757600
1006923600000|2001-11-28 05:00:00|763.75|763.75|740.25|740.25|782.25|782.25|736.5|736.5|5658800
1007010000000|2001-11-29 05:00:00|740.75|740.75|754|754|757.5|757.5|726.25|726.25|8713200
1007096400000|2001-11-30 05:00:00|754|754|788.5|788.5|805|805|751.5|751.5|19083600
1007355600000|2001-12-03 05:00:00|773.75|773.75|783.5|783.5|815|815|766.25|766.25|14946000
1007442000000|2001-12-04 05:00:00|787.5|787.5|836.5|836.5|840|840|777.5|777.5|18440000
1007528400000|2001-12-05 05:00:00|851|851|943.25|943.25|968.775|968.775|850|850|28809200
1007614800000|2001-12-06 05:00:00|941.25|941.25|961.5|961.5|980|980|914.75|914.75|14183200
1007701200000|2001-12-07 05:00:00|955.75|955.75|924|924|968.75|968.75|907.5|907.5|17360000
1007960400000|2001-12-10 05:00:00|921.75|921.75|912.5|912.5|971.25|971.25|901.5|901.5|23968000
1008046800000|2001-12-11 05:00:00|916.25|916.25|949|949|974.25|974.25|914.75|914.75|12115600
1008133200000|2001-12-12 05:00:00|948.75|948.75|977.5|977.5|979.75|979.75|930.25|930.25|13254800
1008219600000|2001-12-13 05:00:00|923.5|923.5|849.25|849.25|936|936|827.5|827.5|30795600
1008306000000|2001-12-14 05:00:00|886|886|957.5|957.5|957.5|957.5|868.75|868.75|24327600
1008565200000|2001-12-17 05:00:00|951.25|951.25|939.5|939.5|957.525|957.525|902.5|902.5|10713200
1008651600000|2001-12-18 05:00:00|956.5|956.5|923.75|923.75|963.5|963.5|911|911|9756000
1008738000000|2001-12-19 05:00:00|892.5|892.5|910.25|910.25|923.25|923.25|887.5|887.5|8389200
1008824400000|2001-12-20 05:00:00|895|895|870.25|870.25|904.25|904.25|839.5|839.5|13025200
1008910800000|2001-12-21 05:00:00|890.25|890.25|895.75|895.75|908.5|908.5|875.75|875.75|9910800
1009170000000|2001-12-24 05:00:00|897|897|888.25|888.25|905|905|884.5|884.5|755200
1009342800000|2001-12-26 05:00:00|885.5|885.5|911.25|911.25|953|953|885.25|885.25|6382800
1009429200000|2001-12-27 05:00:00|917|917|908.75|908.75|937.5|937.5|905|905|5109600
1009515600000|2001-12-28 05:00:00|922.25|922.25|893.75|893.75|939|939|881.75|881.75|6953200
1009774800000|2001-12-31 05:00:00|893.5|893.5|895.5|895.5|900|900|847.5|847.5|9410000
1009947600000|2002-01-02 05:00:00|895.75|895.75|917.5|917.5|948.5|948.5|882.5|882.5|9806000
1010034000000|2002-01-03 05:00:00|923.5|923.5|994.25|994.25|997.5|997.5|923.5|923.5|15481200
1010120400000|2002-01-04 05:00:00|1000|1000|971.25|971.25|1000|1000|952.75|952.75|12445200
1010379600000|2002-01-07 05:00:00|977.5|977.5|972|972|998.75|998.75|952.75|952.75|7924800
1010466000000|2002-01-08 05:00:00|972.5|972.5|980.75|980.75|1008.75|1008.75|950|950|8362400
1010552400000|2002-01-09 05:00:00|993.25|993.25|1008.25|1008.25|1052.5|1052.5|972.5|972.5|15794400
1010638800000|2002-01-10 05:00:00|1009.75|1009.75|1017|1017|1029.5|1029.5|982.5|982.5|8049200
1010725200000|2002-01-11 05:00:00|1007.25|1007.25|1038|1038|1051.25|1051.25|1007.25|1007.25|11040000
1010984400000|2002-01-14 05:00:00|1029.5|1029.5|991.325|991.325|1031.25|1031.25|977.5|977.5|8135600
1011070800000|2002-01-15 05:00:00|999.5|999.5|992.25|992.25|1020.5|1020.5|917.75|917.75|20975200
1011157200000|2002-01-16 05:00:00|962|962|966.25|966.25|997.75|997.75|952.5|952.5|8193200
1011243600000|2002-01-17 05:00:00|992.5|992.5|1054.5|1054.5|1057.25|1057.25|943|943|14542400
1011330000000|2002-01-18 05:00:00|1020.025|1020.025|1061.25|1061.25|1084|1084|1019|1019|16321200
1011675600000|2002-01-22 05:00:00|1065|1065|1088.25|1088.25|1093.75|1093.75|1027.25|1027.25|15841200
1011762000000|2002-01-23 05:00:00|1088.25|1088.25|1071.25|1071.25|1105|1105|1035|1035|8702400
1011848400000|2002-01-24 05:00:00|1062.5|1062.5|1096.5|1096.5|1123.5|1123.5|1062.5|1062.5|8929200
1011934800000|2002-01-25 05:00:00|1091.5|1091.5|1124|1124|1137.5|1137.5|1091.25|1091.25|10991200
1012194000000|2002-01-28 05:00:00|1124.75|1124.75|1117.25|1117.25|1156|1156|1102|1102|5118400
1012280400000|2002-01-29 05:00:00|1111.5|1111.5|1062.75|1062.75|1141|1141|1015|1015|15490000
1012366800000|2002-01-30 05:00:00|1034.95|1034.95|1016.25|1016.25|1035|1035|938.75|938.75|23872400
1012453200000|2002-01-31 05:00:00|1018.25|1018.25|1003.5|1003.5|1024.25|1024.25|973.75|973.75|5960800
1012539600000|2002-02-01 05:00:00|1005|1005|1005|1005|1054.5|1054.5|985.75|985.75|6602000
1012798800000|2002-02-04 05:00:00|1005|1005|952.5|952.5|1005|1005|944.25|944.25|6189200
1012885200000|2002-02-05 05:00:00|936.25|936.25|942|942|970|970|889.75|889.75|10393600
1012971600000|2002-02-06 05:00:00|960.5|960.5|893.5|893.5|967.75|967.75|877.25|877.25|9549200
1013058000000|2002-02-07 05:00:00|890.25|890.25|880.5|880.5|925.5|925.5|870|870|11828000
1013144400000|2002-02-08 05:00:00|902.5|902.5|911.5|911.5|913.75|913.75|865.75|865.75|8681600
1013403600000|2002-02-11 05:00:00|909.5|909.5|961.75|961.75|971.25|971.25|909.25|909.25|7894000
1013490000000|2002-02-12 05:00:00|945.25|945.25|970|970|995.75|995.75|935|935|7220000
1013576400000|2002-02-13 05:00:00|980.125|980.125|969.5|969.5|1000.75|1000.75|928|928|6544400
1013662800000|2002-02-14 05:00:00|967|967|928|928|987.5|987.5|927.5|927.5|5514000
1013749200000|2002-02-15 05:00:00|925|925|883.75|883.75|942.25|942.25|870|870|8584400
1014094800000|2002-02-19 05:00:00|879.25|879.25|813.75|813.75|885|885|799.75|799.75|11106000
1014181200000|2002-02-20 05:00:00|821.5|821.5|850|850|852.5|852.5|761.5|761.5|17689200
1014267600000|2002-02-21 05:00:00|846.75|846.75|776.25|776.25|861|861|772|772|14116800
1014354000000|2002-02-22 05:00:00|779|779|839|839|840|840|768.725|768.725|16416000
1014613200000|2002-02-25 05:00:00|838.75|838.75|891.5|891.5|903.75|903.75|838.5|838.5|15115600
1014699600000|2002-02-26 05:00:00|892.5|892.5|882.75|882.75|908.25|908.25|850|850|13838800
1014786000000|2002-02-27 05:00:00|893.5|893.5|852.5|852.5|901|901|829.25|829.25|9291600
1014872400000|2002-02-28 05:00:00|854.75|854.75|767.25|767.25|856.25|856.25|746.25|746.25|24292800
1014958800000|2002-03-01 05:00:00|845|845|884.75|884.75|897.75|897.75|831.25|831.25|26919600
1015218000000|2002-03-04 05:00:00|890|890|956|956|980|980|868.75|868.75|19857200
1015304400000|2002-03-05 05:00:00|947.375|947.375|958.25|958.25|970|970|931.25|931.25|12612800
1015390800000|2002-03-06 05:00:00|956|956|950|950|962|962|930|930|9830400
1015477200000|2002-03-07 05:00:00|962.5|962.5|956|956|993.25|993.25|945|945|10646800
1015563600000|2002-03-08 05:00:00|966.5|966.5|1034.5|1034.5|1039.25|1039.25|966.5|966.5|14365200
1015822800000|2002-03-11 05:00:00|1027.5|1027.5|1000.5|1000.5|1030.5|1030.5|988.25|988.25|8888400
1015909200000|2002-03-12 05:00:00|968.25|968.25|1008|1008|1026|1026|966.25|966.25|9348800
1015995600000|2002-03-13 05:00:00|994.5|994.5|968.25|968.25|1005|1005|962.75|962.75|6298400
1016082000000|2002-03-14 05:00:00|971|971|959.25|959.25|994.5|994.5|950|950|6179200
1016168400000|2002-03-15 05:00:00|958.5|958.5|965|965|982.75|982.75|945.25|945.25|4545200
1016427600000|2002-03-18 05:00:00|979.25|979.25|988.75|988.75|1010.5|1010.5|965|965|7297200
1016514000000|2002-03-19 05:00:00|995.75|995.75|1018.25|1018.25|1038.5|1038.5|971.5|971.5|12158800
1016600400000|2002-03-20 05:00:00|1008.75|1008.75|977.25|977.25|1008.75|1008.75|970|970|6507600
1016686800000|2002-03-21 05:00:00|985.5|985.5|1028|1028|1032|1032|956.25|956.25|10538800
1016773200000|2002-03-22 05:00:00|1024|1024|1023.25|1023.25|1050|1050|1005|1005|8663600
1017032400000|2002-03-25 05:00:00|1027.25|1027.25|966.25|966.25|1030|1030|965.25|965.25|6287600
1017118800000|2002-03-26 05:00:00|967.25|967.25|1021.25|1021.25|1029.75|1029.75|944.75|944.75|13226800
1017205200000|2002-03-27 05:00:00|1010|1010|1076.75|1076.75|1088.75|1088.75|1006.25|1006.25|16209600
1017291600000|2002-03-28 05:00:00|1076.75|1076.75|1095|1095|1100.075|1100.075|1075|1075|8498400
1017637200000|2002-04-01 05:00:00|1076.25|1076.25|1098.75|1098.75|1108.75|1108.75|1062.5|1062.5|10158400
1017723600000|2002-04-02 05:00:00|1080|1080|1032.25|1032.25|1087.5|1087.5|1028|1028|11490400
1017810000000|2002-04-03 05:00:00|1037.275|1037.275|1009|1009|1049.25|1049.25|990.25|990.25|9992000
1017896400000|2002-04-04 05:00:00|1005|1005|1032.25|1032.25|1042.5|1042.5|1000|1000|8013600
1017982800000|2002-04-05 05:00:00|1045.5|1045.5|1003|1003|1056.25|1056.25|979.75|979.75|7966400
1018238400000|2002-04-08 04:00:00|975|975|988.5|988.5|1002.25|1002.25|925.5|925.5|13704000
1018324800000|2002-04-09 04:00:00|989.25|989.25|940.75|940.75|1024.75|1024.75|938.5|938.5|11850800
1018411200000|2002-04-10 04:00:00|946.25|946.25|942.5|942.5|966.25|966.25|901.25|901.25|11285200
1018497600000|2002-04-11 04:00:00|939|939|950|950|966.75|966.75|905.5|905.5|11618000
1018584000000|2002-04-12 04:00:00|957|957|980.5|980.5|981.25|981.25|939.275|939.275|10018800
1018843200000|2002-04-15 04:00:00|988.5|988.5|1018.75|1018.75|1021.25|1021.25|971|971|8245600
1018929600000|2002-04-16 04:00:00|1042.25|1042.25|1042|1042|1068.75|1068.75|1016.25|1016.25|14682400
1019016000000|2002-04-17 04:00:00|1053.125|1053.125|1027.75|1027.75|1078.5|1078.5|1017.5|1017.5|18061600
1019102400000|2002-04-18 04:00:00|1022.75|1022.75|1046|1046|1048.25|1048.25|997.75|997.75|10226400
1019188800000|2002-04-19 04:00:00|1050|1050|1028.5|1028.5|1060|1060|1001.75|1001.75|6326400
1019448000000|2002-04-22 04:00:00|1017.375|1017.375|1005.5|1005.5|1017.5|1017.5|996|996|5519600
1019534400000|2002-04-23 04:00:00|1002.5|1002.5|975|975|1008.5|1008.5|963.5|963.5|8994400
1019620800000|2002-04-24 04:00:00|977.5|977.5|980|980|1002.5|1002.5|959.25|959.25|12997600
1019707200000|2002-04-25 04:00:00|978.25|978.25|997|997|1018.75|1018.75|963.25|963.25|14446000
1019793600000|2002-04-26 04:00:00|1000|1000|922.5|922.5|1016.75|1016.75|916|916|10601200
1020052800000|2002-04-29 04:00:00|928.25|928.25|875.5|875.5|935.75|935.75|862|862|13771600
1020139200000|2002-04-30 04:00:00|876|876|900|900|916.25|916.25|872.925|872.925|9618400
1020225600000|2002-05-01 04:00:00|898.75|898.75|847|847|902.25|902.25|840|840|18953600
1020312000000|2002-05-02 04:00:00|849.75|849.75|857.5|857.5|898.75|898.75|845|845|12560000
1020398400000|2002-05-03 04:00:00|861|861|812.5|812.5|861.25|861.25|781.5|781.5|13122000
1020657600000|2002-05-06 04:00:00|815|815|790|790|835.75|835.75|781.5|781.5|7594800
1020744000000|2002-05-07 04:00:00|815|815|774.75|774.75|820|820|756.75|756.75|12706800
1020830400000|2002-05-08 04:00:00|853|853|895|895|910|910|851.25|851.25|25554000
1020916800000|2002-05-09 04:00:00|891.5|891.5|869.5|869.5|915|915|869.5|869.5|12029600
1021003200000|2002-05-10 04:00:00|879.5|879.5|879.25|879.25|894|894|839.25|839.25|12504800
1021262400000|2002-05-13 04:00:00|878.25|878.25|919|919|928.75|928.75|864.5|864.5|8651600
1021348800000|2002-05-14 04:00:00|966.25|966.25|1031|1031|1035|1035|965.75|965.75|15974400
1021435200000|2002-05-15 04:00:00|1009.5|1009.5|1028.75|1028.75|1060|1060|993.75|993.75|19581200
1021521600000|2002-05-16 04:00:00|1006.75|1006.75|952.25|952.25|1006.75|1006.75|919|919|36382800
1021608000000|2002-05-17 04:00:00|971.25|971.25|971|971|975|975|923.75|923.75|10962000
1021867200000|2002-05-20 04:00:00|969.25|969.25|949.5|949.5|970|970|936.75|936.75|4773200
1021953600000|2002-05-21 04:00:00|963.75|963.75|917.75|917.75|977.5|977.5|917.5|917.5|7505600
1022040000000|2002-05-22 04:00:00|917|917|941.25|941.25|957.5|957.5|913.25|913.25|8130000
1022126400000|2002-05-23 04:00:00|947.75|947.75|968|968|973|973|919.5|919.5|7990800
1022212800000|2002-05-24 04:00:00|935|935|881|881|937.5|937.5|867.5|867.5|16987600
1022558400000|2002-05-28 04:00:00|887.25|887.25|831.25|831.25|892.25|892.25|812.25|812.25|15086400
1022644800000|2002-05-29 04:00:00|826.75|826.75|785|785|827|827|783.25|783.25|9328800
1022731200000|2002-05-30 04:00:00|781|781|790.5|790.5|800|800|756.25|756.25|16850800
1022817600000|2002-05-31 04:00:00|787.5|787.5|787|787|817|817|768.75|768.75|10912000
1023076800000|2002-06-03 04:00:00|787.125|787.125|690|690|798|798|686.5|686.5|16578000
1023163200000|2002-06-04 04:00:00|685|685|702.25|702.25|702.5|702.5|603.75|603.75|43268800
1023249600000|2002-06-05 04:00:00|691.25|691.25|634.75|634.75|700|700|617.5|617.5|31433200
1023336000000|2002-06-06 04:00:00|629.75|629.75|600.25|600.25|629.75|629.75|571.25|571.25|27383200
1023422400000|2002-06-07 04:00:00|553.5|553.5|645|645|645|645|547.25|547.25|32452800
1023681600000|2002-06-10 04:00:00|645|645|651|651|668.25|668.25|628.25|628.25|11127200
1023768000000|2002-06-11 04:00:00|654.25|654.25|591.5|591.5|670|670|590.75|590.75|13152400
1023854400000|2002-06-12 04:00:00|589.5|589.5|604.5|604.5|612.5|612.5|570|570|14759600
1023940800000|2002-06-13 04:00:00|601.25|601.25|586|586|627.5|627.5|582.5|582.5|10730800
1024027200000|2002-06-14 04:00:00|572.5|572.5|600.25|600.25|617.5|617.5|555|555|13193600
1024286400000|2002-06-17 04:00:00|617.5|617.5|655|655|668.5|668.5|612.5|612.5|16896400
1024372800000|2002-06-18 04:00:00|651.25|651.25|632|632|695|695|625|625|12433600
1024459200000|2002-06-19 04:00:00|621|621|605.5|605.5|646|646|594.25|594.25|11429200
1024545600000|2002-06-20 04:00:00|607.25|607.25|566.25|566.25|615.75|615.75|563.5|563.5|7342800
1024632000000|2002-06-21 04:00:00|596.25|596.25|539.75|539.75|596.5|596.5|528|528|10254400
1024891200000|2002-06-24 04:00:00|536.25|536.25|593.5|593.5|601.25|601.25|533.5|533.5|12965600
1024977600000|2002-06-25 04:00:00|594.5|594.5|537.5|537.5|608.25|608.25|532.75|532.75|10159600
1025064000000|2002-06-26 04:00:00|504|504|521.75|521.75|551.75|551.75|500.5|500.5|15943200
1025150400000|2002-06-27 04:00:00|538|538|492.75|492.75|546|546|481.75|481.75|18795200
1025236800000|2002-06-28 04:00:00|494|494|497.25|497.25|516.5|516.5|474|474|13621600
1025496000000|2002-07-01 04:00:00|493.75|493.75|468|468|515.25|515.25|465.25|465.25|7429200
1025582400000|2002-07-02 04:00:00|464.125|464.125|435|435|473.75|473.75|435|435|10041200
1025668800000|2002-07-03 04:00:00|432.75|432.75|479.75|479.75|480|480|427.5|427.5|9064400
1025841600000|2002-07-05 04:00:00|489.5|489.5|528.75|528.75|533.25|533.25|489.275|489.275|5294000
1026100800000|2002-07-08 04:00:00|522.25|522.25|504.5|504.5|530.25|530.25|500|500|6499200
1026187200000|2002-07-09 04:00:00|500|500|508|508|528.5|528.5|493|493|11881200
1026273600000|2002-07-10 04:00:00|529.25|529.25|512.25|512.25|530.25|530.25|503.25|503.25|7402800
1026360000000|2002-07-11 04:00:00|510.625|510.625|562.75|562.75|563.5|563.5|495.5|495.5|12162800
1026446400000|2002-07-12 04:00:00|574.375|574.375|600|600|613.5|613.5|565.525|565.525|17914800
1026705600000|2002-07-15 04:00:00|591|591|606.5|606.5|607.5|607.5|561.75|561.75|9291600
1026792000000|2002-07-16 04:00:00|599.75|599.75|595.5|595.5|636.5|636.5|589.25|589.25|10468000
1026878400000|2002-07-17 04:00:00|615|615|606.25|606.25|647.5|647.5|565.75|565.75|10826400
1026964800000|2002-07-18 04:00:00|602.5|602.5|571|571|603.75|603.75|550.75|550.75|12468000
1027051200000|2002-07-19 04:00:00|566.75|566.75|564|564|574|574|544.5|544.5|8665200
1027310400000|2002-07-22 04:00:00|563.75|563.75|535|535|585.25|585.25|520|520|8586916
1027396800000|2002-07-23 04:00:00|536.75|536.75|487.5|487.5|555.5|555.5|480|480|9628400
1027483200000|2002-07-24 04:00:00|477.25|477.25|496.25|496.25|503.75|503.75|442.5|442.5|21159076
1027569600000|2002-07-25 04:00:00|489.625|489.625|435|435|505|505|422.5|422.5|15415504
1027656000000|2002-07-26 04:00:00|445.75|445.75|434.5|434.5|457.75|457.75|406.5|406.5|14821556
1027915200000|2002-07-29 04:00:00|450.25|450.25|463.75|463.75|474|474|450|450|15063176
1028001600000|2002-07-30 04:00:00|461|461|501|501|506.25|506.25|450|450|20373084
1028088000000|2002-07-31 04:00:00|492.275|492.275|475|475|503.75|503.75|465.5|465.5|15297728
1028174400000|2002-08-01 04:00:00|467.5|467.5|421.25|421.25|489.275|489.275|420|420|12081796
1028260800000|2002-08-02 04:00:00|370.25|370.25|380.75|380.75|388|388|343.75|343.75|41479208
1028520000000|2002-08-05 04:00:00|373.75|373.75|376.25|376.25|395.25|395.25|363.25|363.25|12107344
1028606400000|2002-08-06 04:00:00|388|388|393|393|412.5|412.5|388|388|18921532
1028692800000|2002-08-07 04:00:00|412|412|394.5|394.5|428.75|428.75|372.5|372.5|20312188
1028779200000|2002-08-08 04:00:00|400|400|439.5|439.5|441.25|441.25|389|389|13450528
1028865600000|2002-08-09 04:00:00|421|421|428.25|428.25|450|450|410|410|8508308
1029124800000|2002-08-12 04:00:00|424.75|424.75|435.25|435.25|447.5|447.5|418.75|418.75|8830056
1029211200000|2002-08-13 04:00:00|430|430|425|425|458.25|458.25|418.25|418.25|8132268
1029297600000|2002-08-14 04:00:00|430|430|426.25|426.25|433.25|433.25|388.75|388.75|27875992
1029384000000|2002-08-15 04:00:00|431.5|431.5|434.5|434.5|460|460|420.5|420.5|11523064
1029470400000|2002-08-16 04:00:00|432.25|432.25|453.25|453.25|463.275|463.275|423.75|423.75|11464060
1029729600000|2002-08-19 04:00:00|454|454|506.25|506.25|514.25|514.25|449.225|449.225|14459228
1029816000000|2002-08-20 04:00:00|495|495|463|463|520.25|520.25|463|463|12908268
1029902400000|2002-08-21 04:00:00|475|475|482.5|482.5|492|492|462.75|462.75|12583076
1029988800000|2002-08-22 04:00:00|481.75|481.75|474.5|474.5|498.25|498.25|470.25|470.25|16480780
1030075200000|2002-08-23 04:00:00|553.75|553.75|555.25|555.25|565.05|565.05|534|534|44194932
1030334400000|2002-08-26 04:00:00|555|555|549.5|549.5|561.25|561.25|528.75|528.75|15826324
1030420800000|2002-08-27 04:00:00|550.5|550.5|553.5|553.5|556.75|556.75|527.5|527.5|15531060
1030507200000|2002-08-28 04:00:00|549.5|549.5|517.5|517.5|549.75|549.75|511.5|511.5|11195876
1030593600000|2002-08-29 04:00:00|505|505|521.25|521.25|537.5|537.5|498.75|498.75|10127340
1030680000000|2002-08-30 04:00:00|512.5|512.5|476.5|476.5|523.25|523.25|473.25|473.25|26229656
1031025600000|2002-09-03 04:00:00|463.75|463.75|441.75|441.75|463.75|463.75|432|432|14258184
1031112000000|2002-09-04 04:00:00|442|442|440|440|450|450|418.75|418.75|14057220
1031198400000|2002-09-05 04:00:00|431.5|431.5|446.5|446.5|456.5|456.5|428.25|428.25|17463128
1031284800000|2002-09-06 04:00:00|456.5|456.5|464.75|464.75|470|470|456.5|456.5|9358540
1031544000000|2002-09-09 04:00:00|462|462|478|478|492.75|492.75|455.525|455.525|8173740
1031630400000|2002-09-10 04:00:00|480.25|480.25|519|519|519.25|519.25|480|480|16807596
1031716800000|2002-09-11 04:00:00|520|520|522.25|522.25|548.25|548.25|519.75|519.75|10933988
1031803200000|2002-09-12 04:00:00|514.75|514.75|500|500|515|515|498.75|498.75|7589976
1031889600000|2002-09-13 04:00:00|494.5|494.5|517.5|517.5|517.5|517.5|489.5|489.5|10087808
1032148800000|2002-09-16 04:00:00|511.25|511.25|488.75|488.75|520|520|487.75|487.75|8851364
1032235200000|2002-09-17 04:00:00|506.5|506.5|454.5|454.5|512.5|512.5|446|446|15191776
1032321600000|2002-09-18 04:00:00|450.25|450.25|464.75|464.75|474|474|442.5|442.5|8270996
1032408000000|2002-09-19 04:00:00|454.25|454.25|460.25|460.25|472.25|472.25|450.25|450.25|7034416
1032494400000|2002-09-20 04:00:00|461.75|461.75|461.25|461.25|471|471|456.25|456.25|7882428
1032753600000|2002-09-23 04:00:00|462.25|462.25|458.75|458.75|463.5|463.5|450|450|9878596
1032840000000|2002-09-24 04:00:00|446.5|446.5|441.75|441.75|474.75|474.75|437|437|14545208
1032926400000|2002-09-25 04:00:00|451.5|451.5|473.5|473.5|484.5|484.5|449.25|449.25|12557032
1033012800000|2002-09-26 04:00:00|476.5|476.5|423.25|423.25|494.25|494.25|410.5|410.5|27089044
1033099200000|2002-09-27 04:00:00|422.5|422.5|416.75|416.75|448.5|448.5|413.75|413.75|10852584
1033358400000|2002-09-30 04:00:00|414.75|414.75|396.25|396.25|415.25|415.25|379.5|379.5|11697508
1033444800000|2002-10-01 04:00:00|403.75|403.75|422.75|422.75|422.75|422.75|386.5|386.5|9551924
1033531200000|2002-10-02 04:00:00|412.75|412.75|429.25|429.25|442.825|442.825|411|411|16412492
1033617600000|2002-10-03 04:00:00|419.25|419.25|386.25|386.25|432|432|377.5|377.5|23761992
1033704000000|2002-10-04 04:00:00|387.75|387.75|361.725|361.725|390.75|390.75|360.95|360.95|25049552
1033963200000|2002-10-07 04:00:00|354.75|354.75|342|342|358.5|358.5|333|333|21743488
1034049600000|2002-10-08 04:00:00|350.5|350.5|375.25|375.25|386|386|343|343|20772640
1034136000000|2002-10-09 04:00:00|367.5|367.5|368.75|368.75|381.25|381.25|354.525|354.525|19811600
1034222400000|2002-10-10 04:00:00|370.5|370.5|395.75|395.75|407.5|407.5|368.75|368.75|16880364
1034308800000|2002-10-11 04:00:00|405.75|405.75|344|344|419|419|317|317|117930312
1034568000000|2002-10-14 04:00:00|307.25|307.25|287.75|287.75|318.75|318.75|281.75|281.75|47659664
1034654400000|2002-10-15 04:00:00|316.5|316.5|355.225|355.225|357.5|357.5|316|316|53901668
1034740800000|2002-10-16 04:00:00|331.25|331.25|346.75|346.75|358.25|358.25|328.75|328.75|26988036
1034827200000|2002-10-17 04:00:00|381.25|381.25|364.375|364.375|392.75|392.75|360.5|360.5|27451512
1034913600000|2002-10-18 04:00:00|357.5|357.5|372.5|372.5|379|379|337.5|337.5|24707776
1035172800000|2002-10-21 04:00:00|370|370|386.875|386.875|391.25|391.25|364|364|17776644
1035259200000|2002-10-22 04:00:00|368.75|368.75|371.5|371.5|386|386|364.5|364.5|11452416
1035345600000|2002-10-23 04:00:00|370.5|370.5|393|393|393|393|366.5|366.5|11072172
1035432000000|2002-10-24 04:00:00|406.5|406.5|405.75|405.75|415|415|390|390|11538076
1035518400000|2002-10-25 04:00:00|400.75|400.75|415|415|420.75|420.75|393.75|393.75|6800696
1035781200000|2002-10-28 05:00:00|417.5|417.5|394.25|394.25|431.6|431.6|388.75|388.75|9093044
1035867600000|2002-10-29 05:00:00|392.5|392.5|391.75|391.75|401|401|378.75|378.75|8692596
1035954000000|2002-10-30 05:00:00|394|394|416|416|423.75|423.75|387|387|7530612
1036040400000|2002-10-31 05:00:00|413.75|413.75|405.25|405.25|420.75|420.75|398.75|398.75|9809776
1036126800000|2002-11-01 05:00:00|405|405|444.25|444.25|445|445|400.25|400.25|7615224
1036386000000|2002-11-04 05:00:00|459.75|459.75|500.25|500.25|516|516|458.75|458.75|23053512
1036472400000|2002-11-05 05:00:00|488.5|488.5|481.25|481.25|500|500|465|465|16964928
1036558800000|2002-11-06 05:00:00|447.75|447.75|473.75|473.75|480|480|442.75|442.75|24472624
1036645200000|2002-11-07 05:00:00|450.25|450.25|459.25|459.25|472.5|472.5|450|450|16183372
1036731600000|2002-11-08 05:00:00|457.5|457.5|436.25|436.25|465|465|428.75|428.75|8666544
1036990800000|2002-11-11 05:00:00|433.75|433.75|430.5|430.5|436.5|436.5|419.75|419.75|7924636
1037077200000|2002-11-12 05:00:00|432.75|432.75|426.5|426.5|454.75|454.75|423.5|423.5|10695164
1037163600000|2002-11-13 05:00:00|424.25|424.25|464.25|464.25|498|498|423.5|423.5|31659840
1037250000000|2002-11-14 05:00:00|472.75|472.75|522.5|522.5|528.25|528.25|465.125|465.125|18755656
1037336400000|2002-11-15 05:00:00|511.5|511.5|534.75|534.75|542.25|542.25|493.75|493.75|14417112
1037595600000|2002-11-18 05:00:00|551.5|551.5|585|585|613.75|613.75|550|550|28884740
1037682000000|2002-11-19 05:00:00|582.5|582.5|549.25|549.25|593.75|593.75|542.75|542.75|20713168
1037768400000|2002-11-20 05:00:00|547.5|547.5|593.5|593.5|596.25|596.25|539|539|17841600
1037854800000|2002-11-21 05:00:00|591|591|608.25|608.25|625|625|568|568|32623000
1037941200000|2002-11-22 05:00:00|575|575|575.775|575.775|586.75|586.75|552.5|552.5|17870804
1038200400000|2002-11-25 05:00:00|575.475|575.475|589|589|592.5|592.5|558.75|558.75|14800208
1038286800000|2002-11-26 05:00:00|577.75|577.75|574.5|574.5|594.75|594.75|567.5|567.5|10954484
1038373200000|2002-11-27 05:00:00|578|578|588.75|588.75|605|605|577.75|577.75|10200184
1038546000000|2002-11-29 05:00:00|588.25|588.25|566|566|588.25|588.25|565|565|5665952
1038805200000|2002-12-02 05:00:00|580.75|580.75|575|575|602.25|602.25|567.75|567.75|12057744
1038891600000|2002-12-03 05:00:00|557|557|545.25|545.25|570.975|570.975|532.5|532.5|10692752
1038978000000|2002-12-04 05:00:00|531|531|525|525|535|535|502.5|502.5|10999216
1039064400000|2002-12-05 05:00:00|537.225|537.225|525|525|549|549|520|520|9224900
1039150800000|2002-12-06 05:00:00|514.75|514.75|526.15|526.15|537.5|537.5|507|507|10053724
1039410000000|2002-12-09 05:00:00|522.25|522.25|498.25|498.25|525|525|482.25|482.25|13105940
1039496400000|2002-12-10 05:00:00|506.25|506.25|525.5|525.5|532.25|532.25|505|505|9515064
1039582800000|2002-12-11 05:00:00|521.25|521.25|542.75|542.75|557.5|557.5|517.5|517.5|10324800
1039669200000|2002-12-12 05:00:00|548.75|548.75|542.5|542.5|552.5|552.5|537.5|537.5|8811588
1039755600000|2002-12-13 05:00:00|539.25|539.25|512.75|512.75|540|540|512|512|6601028
1040014800000|2002-12-16 05:00:00|515|515|512.25|512.25|522|522|503.75|503.75|9771608
1040101200000|2002-12-17 05:00:00|509.5|509.5|516|516|533.75|533.75|504.775|504.775|9607196
1040187600000|2002-12-18 05:00:00|487.75|487.75|477.75|477.75|506.25|506.25|476.5|476.5|13216204
1040274000000|2002-12-19 05:00:00|475.5|475.5|453.25|453.25|493.75|493.75|451.25|451.25|13792520
1040360400000|2002-12-20 05:00:00|453.75|453.75|472.25|472.25|475|475|453.25|453.25|6657328
1040619600000|2002-12-23 05:00:00|470|470|487.25|487.25|495.25|495.25|462.5|462.5|6854276
1040706000000|2002-12-24 05:00:00|490.25|490.25|478.75|478.75|493|493|478.5|478.5|2187240
1040878800000|2002-12-26 05:00:00|481.25|481.25|488|488|496.5|496.5|480.75|480.75|4666380
1040965200000|2002-12-27 05:00:00|489.25|489.25|490.25|490.25|497.5|497.5|483.75|483.75|4758872
1041224400000|2002-12-30 05:00:00|491.75|491.75|475.75|475.75|493|493|465.25|465.25|7098624
1041310800000|2002-12-31 05:00:00|475.5|475.5|471.5|471.5|491.25|491.25|467.5|467.5|4611264
1041483600000|2003-01-02 05:00:00|477.25|477.25|497.5|497.5|501.25|501.25|470.275|470.275|6039560
1041570000000|2003-01-03 05:00:00|496.5|496.5|494.75|494.75|501|501|487|487|6026128
1041829200000|2003-01-06 05:00:00|502.25|502.25|530.25|530.25|537.5|537.5|484|484|15032512
1041915600000|2003-01-07 05:00:00|534.5|534.5|565|565|585.5|585.5|534.5|534.5|18608448
1042002000000|2003-01-08 05:00:00|562|562|557.5|557.5|575.725|575.725|551.5|551.5|9657488
1042088400000|2003-01-09 05:00:00|567.5|567.5|583.75|583.75|602.25|602.25|565|565|11785672
1042174800000|2003-01-10 05:00:00|576.25|576.25|572.75|572.75|586.5|586.5|567.75|567.75|12276836
1042434000000|2003-01-13 05:00:00|581.75|581.75|546.25|546.25|585|585|543.75|543.75|17595628
1042520400000|2003-01-14 05:00:00|543.75|543.75|532.5|532.5|554.75|554.75|514|514|20737108
1042606800000|2003-01-15 05:00:00|535.25|535.25|526|526|547.5|547.5|515|515|14427176
1042693200000|2003-01-16 05:00:00|521.5|521.5|507.75|507.75|524.825|524.825|501|501|6958148
1042779600000|2003-01-17 05:00:00|497.25|497.25|489.25|489.25|497.5|497.5|472.75|472.75|7547124
1043125200000|2003-01-21 05:00:00|491.25|491.25|475.75|475.75|492.5|492.5|471.5|471.5|5490376
1043211600000|2003-01-22 05:00:00|476.25|476.25|480|480|484|484|468.5|468.5|8128480
1043298000000|2003-01-23 05:00:00|486|486|479|479|493.825|493.825|468.75|468.75|7684264
1043384400000|2003-01-24 05:00:00|477|477|470.25|470.25|479|479|452.925|452.925|8904016
1043643600000|2003-01-27 05:00:00|432.25|432.25|431.25|431.25|448.75|448.75|423.75|423.75|29189956
1043730000000|2003-01-28 05:00:00|440.75|440.75|459|459|464.5|464.5|427|427|17984920
1043816400000|2003-01-29 05:00:00|456|456|463|463|474|474|451.5|451.5|9854780
1043902800000|2003-01-30 05:00:00|463.75|463.75|447.75|447.75|470.25|470.25|446.5|446.5|7628028
1043989200000|2003-01-31 05:00:00|442.75|442.75|456.75|456.75|463.75|463.75|436.25|436.25|8846448
1044248400000|2003-02-03 05:00:00|457.5|457.5|452.75|452.75|461.5|461.5|446|446|6928812
1044334800000|2003-02-04 05:00:00|450|450|449.75|449.75|451.5|451.5|440|440|7826984
1044421200000|2003-02-05 05:00:00|454.75|454.75|460.25|460.25|495.25|495.25|452.5|452.5|20800752
1044507600000|2003-02-06 05:00:00|455.5|455.5|463.25|463.25|474.25|474.25|450|450|5633904
1044594000000|2003-02-07 05:00:00|470.25|470.25|450.275|450.275|471.75|471.75|438.25|438.25|7349784
1044853200000|2003-02-10 05:00:00|451.5|451.5|459.5|459.5|464|464|447.5|447.5|6185804
1044939600000|2003-02-11 05:00:00|467.5|467.5|474.5|474.5|484.5|484.5|465|465|7061376
1045026000000|2003-02-12 05:00:00|472.25|472.25|474.75|474.75|479.05|479.05|468.25|468.25|5326816
1045112400000|2003-02-13 05:00:00|478|478|470.5|470.5|481.75|481.75|455.75|455.75|8557484
1045198800000|2003-02-14 05:00:00|471.5|471.5|452.5|452.5|482.5|482.5|448|448|15998144
1045544400000|2003-02-18 05:00:00|467.5|467.5|476.5|476.5|485.25|485.25|461.75|461.75|15358132
1045630800000|2003-02-19 05:00:00|459.75|459.75|457.5|457.5|463.75|463.75|447.25|447.25|15203736
1045717200000|2003-02-20 05:00:00|465.75|465.75|495.5|495.5|507|507|453|453|25985460
1045803600000|2003-02-21 05:00:00|493.25|493.25|485|485|498.25|498.25|477.25|477.25|12102096
1046062800000|2003-02-24 05:00:00|487.75|487.75|485.5|485.5|509|509|483.5|483.5|11485888
1046149200000|2003-02-25 05:00:00|468.25|468.25|494|494|498.75|498.75|462.5|462.5|10338260
1046235600000|2003-02-26 05:00:00|493.5|493.5|478.25|478.25|501.25|501.25|476|476|10480628
1046322000000|2003-02-27 05:00:00|482.5|482.5|487.5|487.5|495|495|467.5|467.5|22020752
1046408400000|2003-02-28 05:00:00|479.25|479.25|515|515|517.5|517.5|477.5|477.5|37618012
1046667600000|2003-03-03 05:00:00|517.5|517.5|500|500|521|521|495.25|495.25|22695760
1046754000000|2003-03-04 05:00:00|499.75|499.75|492.75|492.75|502.5|502.5|485|485|17578068
1046840400000|2003-03-05 05:00:00|492.75|492.75|490.5|490.5|502.5|502.5|484.25|484.25|7573764
1046926800000|2003-03-06 05:00:00|488|488|493.75|493.75|495|495|477.75|477.75|8183988
1047013200000|2003-03-07 05:00:00|482.25|482.25|484.25|484.25|491.925|491.925|475.75|475.75|6265852
1047272400000|2003-03-10 05:00:00|480.25|480.25|467.25|467.25|481.75|481.75|463.5|463.5|9527844
1047358800000|2003-03-11 05:00:00|469.25|469.25|459.75|459.75|470|470|451.25|451.25|7922988
1047445200000|2003-03-12 05:00:00|451.75|451.75|455|455|470|470|438|438|15380860
1047531600000|2003-03-13 05:00:00|472.75|472.75|493.75|493.75|499|499|462.5|462.5|18243696
1047618000000|2003-03-14 05:00:00|492.5|492.5|469.5|469.5|501.25|501.25|463.25|463.25|14555948
1047877200000|2003-03-17 05:00:00|462.25|462.25|474.75|474.75|500|500|458|458|18347340
1047963600000|2003-03-18 05:00:00|471.25|471.25|490.75|490.75|495.5|495.5|470.5|470.5|14220064
1048050000000|2003-03-19 05:00:00|484.5|484.5|485.75|485.75|495.5|495.5|476.25|476.25|10212028
1048136400000|2003-03-20 05:00:00|487|487|483.75|483.75|500|500|479|479|11192240
1048222800000|2003-03-21 05:00:00|488.9|488.9|505.25|505.25|514.5|514.5|486.25|486.25|17290284
1048482000000|2003-03-24 05:00:00|492|492|490|490|507.975|507.975|487.5|487.5|10691116
1048568400000|2003-03-25 05:00:00|491.25|491.25|511.25|511.25|516|516|484|484|12406244
1048654800000|2003-03-26 05:00:00|512|512|532.5|532.5|537.5|537.5|505|505|20225636
1048741200000|2003-03-27 05:00:00|522.5|522.5|547.5|547.5|561.75|561.75|519|519|22870468
1048827600000|2003-03-28 05:00:00|543.75|543.75|547.75|547.75|565.75|565.75|542.5|542.5|14036452
1049086800000|2003-03-31 05:00:00|533.75|533.75|529.75|529.75|539|539|525|525|10068436
1049173200000|2003-04-01 05:00:00|532.25|532.25|531|531|542.75|542.75|518.75|518.75|13167052
1049259600000|2003-04-02 05:00:00|544|544|562|562|568.75|568.75|544|544|12604896
1049346000000|2003-04-03 05:00:00|561.5|561.5|553.75|553.75|571.25|571.25|547.5|547.5|13815040
1049432400000|2003-04-04 05:00:00|554.5|554.5|537.5|537.5|555|555|531|531|10308268
1049688000000|2003-04-07 04:00:00|556.75|556.75|540.75|540.75|566|566|538.025|538.025|9775604
1049774400000|2003-04-08 04:00:00|507.5|507.5|512.75|512.75|526.25|526.25|505|505|14859900
1049860800000|2003-04-09 04:00:00|506.75|506.75|507.75|507.75|523.5|523.5|503.75|503.75|7811824
1049947200000|2003-04-10 04:00:00|511.25|511.25|499.75|499.75|512|512|493.75|493.75|10330404
1050033600000|2003-04-11 04:00:00|507.5|507.5|511.25|511.25|521.25|521.25|497|497|6933028
1050292800000|2003-04-14 04:00:00|512|512|525|525|525.75|525.75|498.75|498.75|7766916
1050379200000|2003-04-15 04:00:00|521.75|521.75|528|528|537.5|537.5|513|513|5995260
1050465600000|2003-04-16 04:00:00|539.75|539.75|555.5|555.5|557.75|557.75|529|529|11104600
1050552000000|2003-04-17 04:00:00|559.5|559.5|578.75|578.75|581.5|581.5|545.75|545.75|11282020
1050897600000|2003-04-21 04:00:00|578.5|578.5|578.25|578.25|584.975|584.975|568.25|568.25|5482180
1050984000000|2003-04-22 04:00:00|578.75|578.75|602.975|602.975|606.75|606.75|569|569|11088116
1051070400000|2003-04-23 04:00:00|601|601|602.25|602.25|610.5|610.5|592.5|592.5|9095088
1051156800000|2003-04-24 04:00:00|597.75|597.75|612.25|612.25|621|621|595|595|5822684
1051243200000|2003-04-25 04:00:00|591.5|591.5|558.75|558.75|593.75|593.75|537.5|537.5|24121548
1051502400000|2003-04-28 04:00:00|562.75|562.75|556.25|556.25|576.25|576.25|551.5|551.5|15500092
1051588800000|2003-04-29 04:00:00|557|557|565.25|565.25|583|583|555|555|10700592
1051675200000|2003-04-30 04:00:00|563.75|563.75|576.75|576.75|590.5|590.5|562.5|562.5|11928880
1051761600000|2003-05-01 04:00:00|575.25|575.25|585|585|589.25|589.25|565.25|565.25|6544352
1051848000000|2003-05-02 04:00:00|585.25|585.25|599.75|599.75|609.25|609.25|583.25|583.25|5235984
1052107200000|2003-05-05 04:00:00|599|599|618.5|618.5|647.75|647.75|596.25|596.25|14671104
1052193600000|2003-05-06 04:00:00|618.75|618.75|615.75|615.75|628.75|628.75|608.75|608.75|7793100
1052280000000|2003-05-07 04:00:00|610|610|625|625|635.5|635.5|604.25|604.25|10548020
1052366400000|2003-05-08 04:00:00|615.25|615.25|633.5|633.5|634|634|609.5|609.5|8187840
1052452800000|2003-05-09 04:00:00|640|640|668|668|668|668|637.5|637.5|11691768
1052712000000|2003-05-12 04:00:00|666.5|666.5|685|685|717.75|717.75|666|666|20745528
1052798400000|2003-05-13 04:00:00|676.5|676.5|682.5|682.5|693|693|667.5|667.5|13145640
1052884800000|2003-05-14 04:00:00|683|683|690|690|704.75|704.75|673.75|673.75|19054548
1052971200000|2003-05-15 04:00:00|692.25|692.25|697.5|697.5|710.75|710.75|687|687|13669344
1053057600000|2003-05-16 04:00:00|692|692|699.5|699.5|700.25|700.25|682.25|682.25|9423388
1053316800000|2003-05-19 04:00:00|690|690|670|670|696.1|696.1|670|670|10561168
1053403200000|2003-05-20 04:00:00|680.25|680.25|672.75|672.75|690|690|663.75|663.75|10491896
1053489600000|2003-05-21 04:00:00|670|670|673.75|673.75|678.75|678.75|659|659|12486036
1053576000000|2003-05-22 04:00:00|675|675|689.5|689.5|712.5|712.5|668|668|19316500
1053662400000|2003-05-23 04:00:00|790.5|790.5|802.5|802.5|818.75|818.75|753.75|753.75|74627556
1054008000000|2003-05-27 04:00:00|792.5|792.5|799.75|799.75|822|822|788.75|788.75|18690912
1054094400000|2003-05-28 04:00:00|786.25|786.25|793|793|812.5|812.5|781.25|781.25|14491208
1054180800000|2003-05-29 04:00:00|790.25|790.25|792.25|792.25|805.75|805.75|785.5|785.5|15236264
1054267200000|2003-05-30 04:00:00|787.5|787.5|791.75|791.75|810.75|810.75|784|784|9370728
1054526400000|2003-06-02 04:00:00|788.25|788.25|770.75|770.75|805.75|805.75|765.5|765.5|12774068
1054612800000|2003-06-03 04:00:00|766.25|766.25|778.25|778.25|802.5|802.5|765|765|11756752
1054699200000|2003-06-04 04:00:00|778.25|778.25|797.75|797.75|805|805|775.25|775.25|11077312
1054785600000|2003-06-05 04:00:00|788.25|788.25|835.25|835.25|842.5|842.5|780|780|17166932
1054872000000|2003-06-06 04:00:00|858.5|858.5|816.25|816.25|871.225|871.225|803.25|803.25|19133128
1055131200000|2003-06-09 04:00:00|810|810|773.5|773.5|812.25|812.25|762.5|762.5|12586332
1055217600000|2003-06-10 04:00:00|774|774|788.75|788.75|790.45|790.45|755|755|12348456
1055304000000|2003-06-11 04:00:00|781.5|781.5|792|792|796.75|796.75|762.5|762.5|8944992
1055390400000|2003-06-12 04:00:00|794.75|794.75|794.25|794.25|808.75|808.75|775.25|775.25|7402808
1055476800000|2003-06-13 04:00:00|792.5|792.5|764.25|764.25|798.75|798.75|746|746|9242856
1055736000000|2003-06-16 04:00:00|772.75|772.75|779|779|790.5|790.5|766.25|766.25|9037728
1055822400000|2003-06-17 04:00:00|793|793|792.25|792.25|818.25|818.25|790|790|11730876
1055908800000|2003-06-18 04:00:00|795|795|829.75|829.75|836|836|790|790|17621824
1055995200000|2003-06-19 04:00:00|838.5|838.5|834.75|834.75|861|861|816.5|816.5|18836584
1056081600000|2003-06-20 04:00:00|849.75|849.75|822.5|822.5|852.5|852.5|818.5|818.5|13049316
1056340800000|2003-06-23 04:00:00|822.5|822.5|800.25|800.25|830.5|830.5|795.25|795.25|8218760
1056427200000|2003-06-24 04:00:00|797.5|797.5|807|807|811.5|811.5|762.75|762.75|16110444
1056513600000|2003-06-25 04:00:00|808.75|808.75|818.75|818.75|837.4975|837.4975|808.75|808.75|11642712
1056600000000|2003-06-26 04:00:00|827.75|827.75|840.25|840.25|842.5|842.5|821.5|821.5|10950556
1056686400000|2003-06-27 04:00:00|846.5|846.5|832.75|832.75|857|857|827.5|827.5|10878068
1056945600000|2003-06-30 04:00:00|856|856|858.75|858.75|867.5|867.5|844|844|12417292
1057032000000|2003-07-01 04:00:00|864.25|864.25|912.5|912.5|915|915|842|842|25429228
1057118400000|2003-07-02 04:00:00|921.5|921.5|934.25|934.25|948.5|948.5|916.25|916.25|19901908
1057204800000|2003-07-03 04:00:00|922.25|922.25|937.7475|937.7475|947.5|947.5|920.25|920.25|7143980
1057550400000|2003-07-07 04:00:00|945.5|945.5|954|954|957.25|957.25|935.75|935.75|9739172
1057636800000|2003-07-08 04:00:00|967.25|967.25|991.25|991.25|995.5|995.5|957.5|957.5|14737060
1057723200000|2003-07-09 04:00:00|992.5|992.5|989.25|989.25|1000|1000|968.75|968.75|7988044
1057809600000|2003-07-10 04:00:00|980.5|980.5|956.25|956.25|990|990|952.75|952.75|9507016
1057896000000|2003-07-11 04:00:00|958.75|958.75|952.5|952.5|961.75|961.75|938.5|938.5|8538424
1058155200000|2003-07-14 04:00:00|969.75|969.75|987.5|987.5|998.75|998.75|968.5|968.5|11164584
1058241600000|2003-07-15 04:00:00|977.75|977.75|943.775|943.775|980|980|928.5|928.5|14615780
1058328000000|2003-07-16 04:00:00|949.25|949.25|917.75|917.75|962|962|887.5|887.5|17437184
1058414400000|2003-07-17 04:00:00|885.25|885.25|879.5|879.5|905|905|858.75|858.75|18378424
1058500800000|2003-07-18 04:00:00|895|895|883|883|899|899|840.75|840.75|17337536
1058760000000|2003-07-21 04:00:00|883.75|883.75|862.5|862.5|883.75|883.75|840|840|10281612
1058846400000|2003-07-22 04:00:00|881|881|870|870|893.75|893.75|848.75|848.75|12664704
1058932800000|2003-07-23 04:00:00|860.5|860.5|869.75|869.75|877|877|849.275|849.275|9389792
1059019200000|2003-07-24 04:00:00|875|875|857.5|857.5|902|902|855.75|855.75|7640408
1059105600000|2003-07-25 04:00:00|856.25|856.25|870.5|870.5|871|871|813.5|813.5|12657524
1059364800000|2003-07-28 04:00:00|884.875|884.875|882.75|882.75|887.25|887.25|858|858|6646524
1059451200000|2003-07-29 04:00:00|885|885|867.25|867.25|897.25|897.25|853.25|853.25|9414972
1059537600000|2003-07-30 04:00:00|874|874|858.25|858.25|883.75|883.75|846.25|846.25|6456140
1059624000000|2003-07-31 04:00:00|878.25|878.25|878.5|878.5|899.25|899.25|864|864|8461704
1059710400000|2003-08-01 04:00:00|877.75|877.75|883|883|896.5|896.5|868|868|6892912
1059969600000|2003-08-04 04:00:00|891.5|891.5|883.75|883.75|894.25|894.25|873.5|873.5|6240532
1060056000000|2003-08-05 04:00:00|889|889|863.75|863.75|905|905|860.5|860.5|10116020
1060142400000|2003-08-06 04:00:00|860|860|875.5|875.5|878.25|878.25|853.5|853.5|12192628
1060228800000|2003-08-07 04:00:00|875.25|875.25|855.25|855.25|879|879|805.5|805.5|21010624
1060315200000|2003-08-08 04:00:00|856.5|856.5|814.5|814.5|863|863|790.75|790.75|14812912
1060574400000|2003-08-11 04:00:00|811|811|849.25|849.25|850|850|810.5|810.5|9207392
1060660800000|2003-08-12 04:00:00|855.5|855.5|899.5|899.5|900.5|900.5|855|855|15501984
1060747200000|2003-08-13 04:00:00|906.5|906.5|889.75|889.75|909.7|909.7|876.5|876.5|7085660
1060833600000|2003-08-14 04:00:00|880.75|880.75|890.5|890.5|895|895|871.5|871.5|5060000
1060920000000|2003-08-15 04:00:00|895|895|905|905|935|935|876.25|876.25|4986860
1061179200000|2003-08-18 04:00:00|916.25|916.25|943.5|943.5|949.75|949.75|912.025|912.025|11496404
1061265600000|2003-08-19 04:00:00|962.5|962.5|967.75|967.75|972.5|972.5|906|906|31876356
1061352000000|2003-08-20 04:00:00|956.25|956.25|959.75|959.75|992.5|992.5|950.25|950.25|15839372
1061438400000|2003-08-21 04:00:00|965.5|965.5|959|959|968.75|968.75|941.5|941.5|25814836
1061524800000|2003-08-22 04:00:00|1060|1060|1042.25|1042.25|1066.25|1066.25|1035.5|1035.5|36297068
1061784000000|2003-08-25 04:00:00|1042.25|1042.25|1012|1012|1045|1045|1002.5|1002.5|13110624
1061870400000|2003-08-26 04:00:00|999.25|999.25|1024.75|1024.75|1026.25|1026.25|980.25|980.25|17736084
1061956800000|2003-08-27 04:00:00|1027.25|1027.25|1044|1044|1054.5|1054.5|1017.5|1017.5|13167956
1062043200000|2003-08-28 04:00:00|1052.25|1052.25|1077.75|1077.75|1090|1090|1048.75|1048.75|17097596
1062129600000|2003-08-29 04:00:00|1077.25|1077.25|1053.25|1053.25|1087.5|1087.5|1044.25|1044.25|11694360
1062475200000|2003-09-02 04:00:00|1056.75|1056.75|1052.25|1052.25|1057.5|1057.5|1038|1038|8078648
1062561600000|2003-09-03 04:00:00|1055|1055|1031.75|1031.75|1062|1062|1025|1025|8441548
1062648000000|2003-09-04 04:00:00|1030.25|1030.25|1032|1032|1044|1044|1010|1010|10563072
1062734400000|2003-09-05 04:00:00|1033.5|1033.5|1063.275|1063.275|1083.25|1083.25|1029.25|1029.25|17811780
1062993600000|2003-09-08 04:00:00|1068.5|1068.5|1049.25|1049.25|1068.5|1068.5|1034|1034|14977608
1063080000000|2003-09-09 04:00:00|1041.25|1041.25|1038|1038|1062.25|1062.25|1036.25|1036.25|10077972
1063166400000|2003-09-10 04:00:00|1025.25|1025.25|961.5|961.5|1027|1027|958.25|958.25|14467624
1063252800000|2003-09-11 04:00:00|970|970|983|983|995.05|995.05|962|962|10305592
1063339200000|2003-09-12 04:00:00|976.75|976.75|1000.5|1000.5|1000.5|1000.5|967.75|967.75|6629464
1063598400000|2003-09-15 04:00:00|1009|1009|976.25|976.25|1011.25|1011.25|970|970|8503972
1063684800000|2003-09-16 04:00:00|979.75|979.75|1002.5|1002.5|1004.75|1004.75|962.75|962.75|12447112
1063771200000|2003-09-17 04:00:00|996|996|994.25|994.25|1005.75|1005.75|987.25|987.25|9118764
1063857600000|2003-09-18 04:00:00|990|990|1017.25|1017.25|1030.75|1030.75|982.5|982.5|13344200
1063944000000|2003-09-19 04:00:00|1011.25|1011.25|1019.25|1019.25|1028.5|1028.5|1003.25|1003.25|9231908
1064203200000|2003-09-22 04:00:00|981.75|981.75|982.25|982.25|1002.5|1002.5|969.5|969.5|12457460
1064289600000|2003-09-23 04:00:00|983.75|983.75|993.75|993.75|999|999|975.25|975.25|10052816
1064376000000|2003-09-24 04:00:00|991.25|991.25|938.5|938.5|993.75|993.75|933|933|11326504
1064462400000|2003-09-25 04:00:00|949.5|949.5|935.025|935.025|979.75|979.75|935|935|13178372
1064548800000|2003-09-26 04:00:00|932.5|932.5|922.5|922.5|962|962|917|917|15401780
1064808000000|2003-09-29 04:00:00|930.5|930.5|943.25|943.25|943.25|943.25|905.25|905.25|12077520
1064894400000|2003-09-30 04:00:00|935|935|944.5|944.5|966.5|966.5|932.5|932.5|16248160
1064980800000|2003-10-01 04:00:00|949.5|949.5|944.25|944.25|972.5|972.5|937.5|937.5|9342416
1065067200000|2003-10-02 04:00:00|946.25|946.25|951.5|951.5|969|969|941.25|941.25|5014324
1065153600000|2003-10-03 04:00:00|981.5|981.5|1015.25|1015.25|1028.75|1028.75|968.75|968.75|14651216
1065412800000|2003-10-06 04:00:00|1020|1020|1019.75|1019.75|1022.5|1022.5|1003.25|1003.25|6364292
1065499200000|2003-10-07 04:00:00|1013.75|1013.75|1050.25|1050.25|1064|1064|994.25|994.25|17333588
1065585600000|2003-10-08 04:00:00|1061|1061|1042.25|1042.25|1062.25|1062.25|1028.75|1028.75|9634352
1065672000000|2003-10-09 04:00:00|1057.5|1057.5|1062.75|1062.75|1102|1102|1055|1055|16767808
1065758400000|2003-10-10 04:00:00|1064.75|1064.75|1065.75|1065.75|1088|1088|1058|1058|8719560
1066017600000|2003-10-13 04:00:00|1075|1075|1052|1052|1080|1080|1044|1044|7800636
1066104000000|2003-10-14 04:00:00|1051.25|1051.25|1077|1077|1080|1080|1046|1046|8337464
1066190400000|2003-10-15 04:00:00|1103.75|1103.75|1089.75|1089.75|1124.5|1124.5|1072.25|1072.25|18408120
1066276800000|2003-10-16 04:00:00|1078.75|1078.75|1088.75|1088.75|1096.25|1096.25|1074.5|1074.5|7951420
1066363200000|2003-10-17 04:00:00|1091.25|1091.25|1021|1021|1093.75|1093.75|1019.5|1019.5|11974988
1066622400000|2003-10-20 04:00:00|1024.75|1024.75|1061.25|1061.25|1067|1067|1020.5|1020.5|9773812
1066708800000|2003-10-21 04:00:00|1070.25|1070.25|1105.75|1105.75|1112.5|1112.5|1066|1066|13870856
1066795200000|2003-10-22 04:00:00|1078.5|1078.5|1041.75|1041.75|1093.75|1093.75|1037.25|1037.25|12316624
1066881600000|2003-10-23 04:00:00|1023.75|1023.75|1032.5|1032.5|1045|1045|1013.025|1013.025|8488200
1066968000000|2003-10-24 04:00:00|1025|1025|1042.25|1042.25|1051.75|1051.75|1014|1014|10467672
1067230800000|2003-10-27 05:00:00|1033.25|1033.25|1039.75|1039.75|1052|1052|1027|1027|12558940
1067317200000|2003-10-28 05:00:00|1048.5|1048.5|1108|1108|1108.75|1108.75|1043.75|1043.75|15202960
1067403600000|2003-10-29 05:00:00|1106|1106|1106.25|1106.25|1133.25|1133.25|1072.5|1072.5|11774780
1067490000000|2003-10-30 05:00:00|1142.75|1142.75|1117|1117|1143.75|1143.75|1106.25|1106.25|12317692
1067576400000|2003-10-31 05:00:00|1122|1122|1096|1096|1124.75|1124.75|1090.5|1090.5|5144260
1067835600000|2003-11-03 05:00:00|1113.75|1113.75|1138.5|1138.5|1148|1148|1112.25|1112.25|9751500
1067922000000|2003-11-04 05:00:00|1136.25|1136.25|1137|1137|1165.75|1165.75|1127.5|1127.5|8674404
1068008400000|2003-11-05 05:00:00|1133.75|1133.75|1130.25|1130.25|1164.5|1164.5|1120|1120|10352920
1068094800000|2003-11-06 05:00:00|1137.5|1137.5|1140.5|1140.5|1153|1153|1107.75|1107.75|10829896
1068181200000|2003-11-07 05:00:00|1146.25|1146.25|1110.5|1110.5|1151.25|1151.25|1109.75|1109.75|10349332
1068440400000|2003-11-10 05:00:00|1112.5|1112.5|1083.75|1083.75|1123.75|1123.75|1081|1081|8453264
1068526800000|2003-11-11 05:00:00|1086|1086|1081.5|1081.5|1097.75|1097.75|1058.75|1058.75|6584620
1068613200000|2003-11-12 05:00:00|1082.5|1082.5|1114.75|1114.75|1117.5|1117.5|1081.25|1081.25|6172960
1068699600000|2003-11-13 05:00:00|1113.75|1113.75|1103|1103|1122.5|1122.5|1098.5|1098.5|4489388
1068786000000|2003-11-14 05:00:00|1102.775|1102.775|1099.75|1099.75|1130.725|1130.725|1093.75|1093.75|10010964
1069045200000|2003-11-17 05:00:00|1057.75|1057.75|1065.5|1065.5|1073.75|1073.75|1044|1044|12744196
1069131600000|2003-11-18 05:00:00|1083|1083|1058.75|1058.75|1102|1102|1058.75|1058.75|16772648
1069218000000|2003-11-19 05:00:00|1061.75|1061.75|1050|1050|1064|1064|1025|1025|26004148
1069304400000|2003-11-20 05:00:00|950|950|972.75|972.75|974.75|974.75|938|938|61395968
1069390800000|2003-11-21 05:00:00|968.75|968.75|972.5|972.5|990|990|951|951|14542068
1069650000000|2003-11-24 05:00:00|980|980|958.5|958.5|986.25|986.25|951.5|951.5|18722460
1069736400000|2003-11-25 05:00:00|961.25|961.25|953.75|953.75|967.5|967.5|913.75|913.75|31768568
1069822800000|2003-11-26 05:00:00|963.75|963.75|982|982|983.25|983.25|962.5|962.5|11905852
1069995600000|2003-11-28 05:00:00|980|980|987.25|987.25|994.25|994.25|980|980|3682640
1070254800000|2003-12-01 05:00:00|992.25|992.25|1013.25|1013.25|1018.75|1018.75|992.25|992.25|9534920
1070341200000|2003-12-02 05:00:00|1015|1015|969.25|969.25|1019|1019|968.75|968.75|15151092
1070427600000|2003-12-03 05:00:00|980.5|980.5|945.15|945.15|992.25|992.25|944.75|944.75|13685580
1070514000000|2003-12-04 05:00:00|975|975|962.5|962.5|989.25|989.25|936|936|21500948
1070600400000|2003-12-05 05:00:00|936.5|936.5|950.25|950.25|969.25|969.25|935.75|935.75|10287884
1070859600000|2003-12-08 05:00:00|952.5|952.5|959.25|959.25|975|975|939|939|9253076
1070946000000|2003-12-09 05:00:00|962.75|962.75|903|903|966.75|966.75|891.25|891.25|17568092
1071032400000|2003-12-10 05:00:00|907.25|907.25|904.75|904.75|916.25|916.25|886.25|886.25|11546064
1071118800000|2003-12-11 05:00:00|905|905|949|949|955.25|955.25|898.75|898.75|8435148
1071205200000|2003-12-12 05:00:00|974|974|961.5|961.5|984.75|984.75|947.5|947.5|12995564
1071464400000|2003-12-15 05:00:00|993.5|993.5|922.75|922.75|994.75|994.75|918.5|918.5|12237656
1071550800000|2003-12-16 05:00:00|921|921|917.25|917.25|927.75|927.75|890.5|890.5|11412776
1071637200000|2003-12-17 05:00:00|909.75|909.75|913.5|913.5|924.5|924.5|893|893|8528564
1071723600000|2003-12-18 05:00:00|918|918|922.25|922.25|937|937|912.5|912.5|9962680
1071810000000|2003-12-19 05:00:00|918.25|918.25|918.75|918.75|921.5|921.5|901.25|901.25|23102792
1072069200000|2003-12-22 05:00:00|920|920|915|915|921.25|921.25|908|908|7407528
1072155600000|2003-12-23 05:00:00|917.75|917.75|934.25|934.25|936|936|917.25|917.25|5236712
1072242000000|2003-12-24 05:00:00|934.5|934.5|920.25|920.25|940|940|919.5|919.5|2109916
1072414800000|2003-12-26 05:00:00|921|921|912.5|912.5|929.25|929.25|909.5|909.5|1599968
1072674000000|2003-12-29 05:00:00|915|915|928|928|931.5|931.5|908.25|908.25|4576760
1072760400000|2003-12-30 05:00:00|928|928|938.75|938.75|952.5|952.5|927|927|7775896
1072846800000|2003-12-31 05:00:00|943.5|943.5|948.25|948.25|953.75|953.75|932.5|932.5|6286908
1073019600000|2004-01-02 05:00:00|957.75|957.75|947.5|947.5|961.25|961.25|943.75|943.75|4820236
1073278800000|2004-01-05 05:00:00|957.5|957.5|967.5|967.5|977.5|977.5|945.75|945.75|10239892
1073365200000|2004-01-06 05:00:00|961.25|961.25|1004.5|1004.5|1017.75|1017.75|960|960|14644424
1073451600000|2004-01-07 05:00:00|1005|1005|1036.25|1036.25|1040.25|1040.25|1004.5|1004.5|13867216
1073538000000|2004-01-08 05:00:00|1042.5|1042.5|1051.5|1051.5|1054.25|1054.25|1022.5|1022.5|9172372
1073624400000|2004-01-09 05:00:00|1037.25|1037.25|1038.25|1038.25|1069.25|1069.25|1025.75|1025.75|8813760
1073883600000|2004-01-12 05:00:00|1040.25|1040.25|1075.75|1075.75|1080.25|1080.25|1022.25|1022.25|10385828
1073970000000|2004-01-13 05:00:00|1072.5|1072.5|1072.5|1072.5|1092|1092|1056.5|1056.5|11302760
1074056400000|2004-01-14 05:00:00|1086|1086|1049.75|1049.75|1087.5|1087.5|1035.5|1035.5|9747304
1074142800000|2004-01-15 05:00:00|1044.75|1044.75|1080|1080|1086|1086|1031.25|1031.25|12780292
1074229200000|2004-01-16 05:00:00|1086.5|1086.5|1091|1091|1100|1100|1071|1071|7389736
1074574800000|2004-01-20 05:00:00|1092.75|1092.75|1114.25|1114.25|1116|1116|1090.25|1090.25|7331684
1074661200000|2004-01-21 05:00:00|1075.85|1075.85|1076.5|1076.5|1080|1080|1037|1037|22438304
1074747600000|2004-01-22 05:00:00|1087.75|1087.75|1058.75|1058.75|1096.25|1096.25|1057.25|1057.25|9565616
1074834000000|2004-01-23 05:00:00|1063|1063|1047.5|1047.5|1071.25|1071.25|1037|1037|6218728
1075093200000|2004-01-26 05:00:00|1040|1040|1043.5|1043.5|1050|1050|1021|1021|7359248
1075179600000|2004-01-27 05:00:00|1047.5|1047.5|1060.975|1060.975|1074.51|1074.51|1042|1042|12330236
1075266000000|2004-01-28 05:00:00|1072.5|1072.5|1059.25|1059.25|1096.25|1096.25|1047.5|1047.5|10312020
1075352400000|2004-01-29 05:00:00|1062|1062|1048|1048|1063.25|1063.25|1013|1013|8459600
1075438800000|2004-01-30 05:00:00|1043|1043|1040|1040|1071|1071|1025.75|1025.75|6216288
1075698000000|2004-02-02 05:00:00|1044.5|1044.5|1029.25|1029.25|1065.25|1065.25|1028.75|1028.75|6327064
1075784400000|2004-02-03 05:00:00|1025.75|1025.75|1033.75|1033.75|1048|1048|1018.75|1018.75|4636076
1075870800000|2004-02-04 05:00:00|1010.5|1010.5|981|981|1017.5|1017.5|975.75|975.75|12042740
1075957200000|2004-02-05 05:00:00|985.5|985.5|1032.5|1032.5|1035.75|1035.75|985.5|985.5|12004244
1076043600000|2004-02-06 05:00:00|1030|1030|1066|1066|1071.5|1071.5|1024.75|1024.75|7758444
1076302800000|2004-02-09 05:00:00|1067|1067|1073.75|1073.75|1091|1091|1065|1065|7138400
1076389200000|2004-02-10 05:00:00|1067.5|1067.5|1080.25|1080.25|1087.5|1087.5|1062|1062|8496216
1076475600000|2004-02-11 05:00:00|1080|1080|1095|1095|1099.5|1099.5|1071.25|1071.25|11358764
1076562000000|2004-02-12 05:00:00|1082.75|1082.75|1069.25|1069.25|1092.5|1092.5|1064.75|1064.75|10702920
1076648400000|2004-02-13 05:00:00|1064.5|1064.5|1082.5|1082.5|1093.5|1093.5|1064|1064|13093932
1076994000000|2004-02-17 05:00:00|1097.5|1097.5|1087|1087|1112.5|1112.5|1080.25|1080.25|10263136
1077080400000|2004-02-18 05:00:00|1105|1105|1133.75|1133.75|1154|1154|1104|1104|17516280
1077166800000|2004-02-19 05:00:00|1148.5|1148.5|1082.75|1082.75|1158.5|1158.5|1079.75|1079.75|14351432
1077253200000|2004-02-20 05:00:00|1091.75|1091.75|1057.25|1057.25|1097.5|1097.5|1043.5|1043.5|17241688
1077512400000|2004-02-23 05:00:00|1060.25|1060.25|1036.25|1036.25|1063|1063|1017.5|1017.5|9404232
1077598800000|2004-02-24 05:00:00|1031.25|1031.25|1054.5|1054.5|1054.5|1054.5|1022.25|1022.25|17133024
1077685200000|2004-02-25 05:00:00|1055.5|1055.5|1078.25|1078.25|1087.5|1087.5|1055|1055|12477292
1077771600000|2004-02-26 05:00:00|1078.75|1078.75|1072|1072|1097.75|1097.75|1056.025|1056.025|17513100
1077858000000|2004-02-27 05:00:00|1142.5|1142.5|1143.75|1143.75|1152.25|1152.25|1095.25|1095.25|43944796
1078117200000|2004-03-01 05:00:00|1156.75|1156.75|1143|1143|1156.75|1156.75|1118.5|1118.5|14529368
1078203600000|2004-03-02 05:00:00|1142|1142|1118.5|1118.5|1157.5|1157.5|1117.775|1117.775|11168184
1078290000000|2004-03-03 05:00:00|1116.25|1116.25|1089|1089|1118.5|1118.5|1084.5|1084.5|10042216
1078376400000|2004-03-04 05:00:00|1092.5|1092.5|1113.75|1113.75|1118.75|1118.75|1085.25|1085.25|12824968
1078462800000|2004-03-05 05:00:00|1099.75|1099.75|1096.25|1096.25|1133.5|1133.5|1093.75|1093.75|9445084
1078722000000|2004-03-08 05:00:00|1104.75|1104.75|1054.25|1054.25|1109|1109|1053|1053|7048848
1078808400000|2004-03-09 05:00:00|1053|1053|1028.25|1028.25|1056.25|1056.25|1013|1013|14102128
1078894800000|2004-03-10 05:00:00|1030.5|1030.5|1016.75|1016.75|1041.75|1041.75|1007|1007|10351556
1078981200000|2004-03-11 05:00:00|1007.5|1007.5|1004.5|1004.5|1031.25|1031.25|997.25|997.25|11587796
1079067600000|2004-03-12 05:00:00|1022.5|1022.5|1045.75|1045.75|1053.25|1053.25|1021.5|1021.5|11159808
1079326800000|2004-03-15 05:00:00|1039.25|1039.25|1008|1008|1043.5|1043.5|1002.75|1002.75|9399944
1079413200000|2004-03-16 05:00:00|1022.75|1022.75|1015|1015|1032|1032|1001.5|1001.5|9104524
1079499600000|2004-03-17 05:00:00|1047|1047|1044.25|1044.25|1058|1058|1030|1030|11952364
1079586000000|2004-03-18 05:00:00|1041|1041|1033.75|1033.75|1055.75|1055.75|1028.75|1028.75|11640312
1079672400000|2004-03-19 05:00:00|1038|1038|1038.75|1038.75|1052|1052|1017.5|1017.5|11340916
1079931600000|2004-03-22 05:00:00|1031|1031|1032.75|1032.75|1035.75|1035.75|1007.5|1007.5|8367244
1080018000000|2004-03-23 05:00:00|1043.96|1043.96|1025|1025|1049|1049|1010|1010|11383368
1080104400000|2004-03-24 05:00:00|1026.5|1026.5|996.5|996.5|1026.75|1026.75|989.5|989.5|20000360
1080190800000|2004-03-25 05:00:00|1006.75|1006.75|1029.25|1029.25|1035.75|1035.75|1000.5|1000.5|12621932
1080277200000|2004-03-26 05:00:00|1033.5|1033.5|1066.75|1066.75|1081|1081|1029|1029|14964700
1080536400000|2004-03-29 05:00:00|1077.75|1077.75|1078.25|1078.25|1094|1094|1073|1073|8304692
1080622800000|2004-03-30 05:00:00|1080|1080|1129.75|1129.75|1131.25|1131.25|1079.5|1079.5|17891176
1080709200000|2004-03-31 05:00:00|1126.25|1126.25|1124|1124|1136.25|1136.25|1121|1121|10414396
1080795600000|2004-04-01 05:00:00|1126.25|1126.25|1140|1140|1174|1174|1125.5|1125.5|12867780
1080882000000|2004-04-02 05:00:00|1158.5|1158.5|1174.5|1174.5|1178.75|1178.75|1145.5|1145.5|13718784
1081137600000|2004-04-05 04:00:00|1173|1173|1198.25|1198.25|1202.25|1202.25|1169.25|1169.25|8695900
1081224000000|2004-04-06 04:00:00|1186.5|1186.5|1180|1180|1187.5|1187.5|1165.25|1165.25|9616124
1081310400000|2004-04-07 04:00:00|1158.75|1158.75|1177.5|1177.5|1189|1189|1140|1140|16975308
1081396800000|2004-04-08 04:00:00|1192|1192|1202.25|1202.25|1212.5|1212.5|1182.5|1182.5|13361572
1081742400000|2004-04-12 04:00:00|1205|1205|1198.25|1198.25|1210|1210|1193.25|1193.25|10536176
1081828800000|2004-04-13 04:00:00|1206.25|1206.25|1190.25|1190.25|1213.25|1213.25|1188.75|1188.75|8989444
1081915200000|2004-04-14 04:00:00|1177|1177|1156.25|1156.25|1191.25|1191.25|1151|1151|9087336
1082001600000|2004-04-15 04:00:00|1150.75|1150.75|1138.5|1138.5|1169.25|1169.25|1127.5|1127.5|9151064
1082088000000|2004-04-16 04:00:00|1135|1135|1123.75|1123.75|1140|1140|1102.5|1102.5|12751780
1082347200000|2004-04-19 04:00:00|1119.5|1119.5|1144.5|1144.5|1152.75|1152.75|1119.25|1119.25|5572244
1082433600000|2004-04-20 04:00:00|1145.5|1145.5|1103|1103|1152.25|1152.25|1102|1102|8602796
1082520000000|2004-04-21 04:00:00|1103|1103|1100|1100|1103.75|1103.75|1067.75|1067.75|16327016
1082606400000|2004-04-22 04:00:00|1080.5|1080.5|1080.75|1080.75|1093.75|1093.75|1066.25|1066.25|17439332
1082692800000|2004-04-23 04:00:00|1101.5|1101.5|1110|1110|1127.5|1127.5|1095.25|1095.25|13397464
1082952000000|2004-04-26 04:00:00|1103.25|1103.25|1067|1067|1111.25|1111.25|1063.75|1063.75|10184636
1083038400000|2004-04-27 04:00:00|1070.75|1070.75|1049|1049|1077.75|1077.75|1037.5|1037.5|7066336
1083124800000|2004-04-28 04:00:00|1048.75|1048.75|1024|1024|1053|1053|1019.5|1019.5|9495568
1083211200000|2004-04-29 04:00:00|1027|1027|987.25|987.25|1043.25|1043.25|959.75|959.75|16346988
1083297600000|2004-04-30 04:00:00|990.75|990.75|973|973|1012.5|1012.5|961|961|9732748
1083556800000|2004-05-03 04:00:00|980.25|980.25|951.25|951.25|986.25|986.25|937.5|937.5|11919172
1083643200000|2004-05-04 04:00:00|959|959|973.25|973.25|987.5|987.5|958.75|958.75|11008120
1083729600000|2004-05-05 04:00:00|984|984|1004.25|1004.25|1026.25|1026.25|976.25|976.25|14696484
1083816000000|2004-05-06 04:00:00|990|990|980|980|1005|1005|963|963|10902248
1083902400000|2004-05-07 04:00:00|973.75|973.75|1012.75|1012.75|1039.5|1039.5|973|973|14714532
1084161600000|2004-05-10 04:00:00|1018|1018|1002.75|1002.75|1030|1030|989.5|989.5|16951936
1084248000000|2004-05-11 04:00:00|1018.5|1018.5|1041.25|1041.25|1041.5|1041.5|1001|1001|9381288
1084334400000|2004-05-12 04:00:00|1038.75|1038.75|1023|1023|1041|1041|995|995|11075244
1084420800000|2004-05-13 04:00:00|1019|1019|1033|1033|1045.25|1045.25|1016.5|1016.5|10852784
1084507200000|2004-05-14 04:00:00|1037.5|1037.5|993|993|1037.5|1037.5|974.25|974.25|15172648
1084766400000|2004-05-17 04:00:00|977.5|977.5|960.75|960.75|981.5|981.5|952|952|17989584
1084852800000|2004-05-18 04:00:00|972.25|972.25|972.5|972.5|978.25|978.25|963.75|963.75|12409468
1084939200000|2004-05-19 04:00:00|1006|1006|999.5|999.5|1027.5|1027.5|987.25|987.25|17137356
1085025600000|2004-05-20 04:00:00|1003.25|1003.25|995.75|995.75|1009.75|1009.75|956.5|956.5|33231824
1085112000000|2004-05-21 04:00:00|1051.5|1051.5|1102.125|1102.125|1104.5|1104.5|1046.5|1046.5|46364888
1085371200000|2004-05-24 04:00:00|1111|1111|1111.5|1111.5|1113|1113|1082.5|1082.5|16907772
1085457600000|2004-05-25 04:00:00|1114.5|1114.5|1157.75|1157.75|1158.5|1158.5|1105.5|1105.5|14306724
1085544000000|2004-05-26 04:00:00|1160|1160|1148.5|1148.5|1160.25|1160.25|1135.25|1135.25|12085856
1085630400000|2004-05-27 04:00:00|1150|1150|1175.25|1175.25|1178.75|1178.75|1147.5|1147.5|11870896
1085716800000|2004-05-28 04:00:00|1166.25|1166.25|1189.25|1189.25|1189.25|1189.25|1164|1164|12252596
1086062400000|2004-06-01 04:00:00|1175.25|1175.25|1177.25|1177.25|1187.5|1187.5|1162.75|1162.75|9091048
1086148800000|2004-06-02 04:00:00|1172.5|1172.5|1136.75|1136.75|1176.25|1176.25|1126.25|1126.25|10803704
1086235200000|2004-06-03 04:00:00|1132.5|1132.5|1141.75|1141.75|1162.5|1162.5|1125.5|1125.5|11048496
1086321600000|2004-06-04 04:00:00|1162.75|1162.75|1161|1161|1175|1175|1157.5|1157.5|6785880
1086580800000|2004-06-07 04:00:00|1168.75|1168.75|1205|1205|1205|1205|1164.5|1164.5|7169780
1086667200000|2004-06-08 04:00:00|1192.25|1192.25|1195.25|1195.25|1220|1220|1184.75|1184.75|11673248
1086753600000|2004-06-09 04:00:00|1193.75|1193.75|1160.75|1160.75|1200|1200|1156|1156|8164728
1086840000000|2004-06-10 04:00:00|1175.5|1175.5|1180|1180|1181.5|1181.5|1162.25|1162.25|5233512
1087185600000|2004-06-14 04:00:00|1172.25|1172.25|1162.5|1162.5|1178.75|1178.75|1154.75|1154.75|6246292
1087272000000|2004-06-15 04:00:00|1181.5|1181.5|1199.75|1199.75|1201.25|1201.25|1169|1169|9057824
1087358400000|2004-06-16 04:00:00|1196|1196|1246.5|1246.5|1257.5|1257.5|1190|1190|18880944
1087444800000|2004-06-17 04:00:00|1237.25|1237.25|1203.75|1203.75|1245|1245|1200.75|1200.75|15442296
1087531200000|2004-06-18 04:00:00|1196.5|1196.5|1238.75|1238.75|1250|1250|1188|1188|13287968
1087790400000|2004-06-21 04:00:00|1243.25|1243.25|1181.25|1181.25|1252|1252|1170.75|1170.75|17475932
1087876800000|2004-06-22 04:00:00|1186.25|1186.25|1242.5|1242.5|1243|1243|1178.25|1178.25|15993120
1087963200000|2004-06-23 04:00:00|1240.25|1240.25|1299.75|1299.75|1300|1300|1226.25|1226.25|18853400
1088049600000|2004-06-24 04:00:00|1296.5|1296.5|1315.5|1315.5|1330.75|1330.75|1291.75|1291.75|22012192
1088136000000|2004-06-25 04:00:00|1307|1307|1315|1315|1324.5|1324.5|1297|1297|14995192
1088395200000|2004-06-28 04:00:00|2625|2625|2537.5|2537.5|2636|2636|2521|2521|8803288
1088481600000|2004-06-29 04:00:00|1300|1300|1299.5|1299.5|1330.5|1330.5|1277.5|1277.5|8762518
1088568000000|2004-06-30 04:00:00|1303|1303|1335|1335|1338.5|1338.5|1292.5|1292.5|7034638
1088654400000|2004-07-01 04:00:00|1324.5|1324.5|1248.75|1248.75|1327|1327|1245|1245|11398278
1088740800000|2004-07-02 04:00:00|1257.5|1257.5|1231|1231|1265|1265|1215|1215|7810932
1089086400000|2004-07-06 04:00:00|1185|1185|1182|1182|1207.5|1207.5|1157.5|1157.5|9538128
1089172800000|2004-07-07 04:00:00|1186.5|1186.5|1194.5|1194.5|1238.5|1238.5|1186.5|1186.5|5548990
1089259200000|2004-07-08 04:00:00|1187|1187|1176|1176|1217.5|1217.5|1169|1169|7904358
1089345600000|2004-07-09 04:00:00|1200.5|1200.5|1187.5|1187.5|1210.5|1210.5|1178|1178|3891952
1089604800000|2004-07-12 04:00:00|1155.5|1155.5|1153|1153|1162.5|1162.5|1133.5|1133.5|7730098
1089691200000|2004-07-13 04:00:00|1155.5|1155.5|1178|1178|1191.5|1191.5|1155.5|1155.5|5264024
1089777600000|2004-07-14 04:00:00|1135|1135|1159|1159|1188.5|1188.5|1125|1125|7669654
1089864000000|2004-07-15 04:00:00|1156.5|1156.5|1204.5|1204.5|1226.5|1226.5|1147|1147|10686048
1089950400000|2004-07-16 04:00:00|1218.5|1218.5|1151.5|1151.5|1218.5|1218.5|1140|1140|6576278
1090209600000|2004-07-19 04:00:00|1166|1166|1136|1136|1180|1180|1115.5|1115.5|5711680
1090296000000|2004-07-20 04:00:00|1132.5|1132.5|1177.5|1177.5|1177.5|1177.5|1123|1123|5218208
1090382400000|2004-07-21 04:00:00|1188|1188|1105.5|1105.5|1210|1210|1102.5|1102.5|9790618
1090468800000|2004-07-22 04:00:00|1117|1117|1152|1152|1158|1158|1101|1101|7134744
1090555200000|2004-07-23 04:00:00|1134|1134|1142|1142|1143|1143|1104|1104|9184728
1090814400000|2004-07-26 04:00:00|1139.5|1139.5|1110.5|1110.5|1145|1145|1087|1087|6584020
1090900800000|2004-07-27 04:00:00|1122.5|1122.5|1131.5|1131.5|1142.5|1142.5|1035.5|1035.5|9939210
1090987200000|2004-07-28 04:00:00|1107.5|1107.5|1129|1129|1132.5|1132.5|1079|1079|7961778
1091073600000|2004-07-29 04:00:00|1142|1142|1167|1167|1178.5|1178.5|1140|1140|8630444
1091160000000|2004-07-30 04:00:00|1164|1164|1161|1161|1178|1178|1144|1144|6247948
1091419200000|2004-08-02 04:00:00|1153|1153|1163.5|1163.5|1172.5|1172.5|1140|1140|3953406
1091505600000|2004-08-03 04:00:00|1157|1157|1115|1115|1160|1160|1111|1111|4457300
1091592000000|2004-08-04 04:00:00|1118|1118|1145.5|1145.5|1158.5|1158.5|1097.5|1097.5|5443186
1091678400000|2004-08-05 04:00:00|1148|1148|1159.5|1159.5|1192|1192|1145.5|1145.5|8630912
1091764800000|2004-08-06 04:00:00|1129|1129|1130.5|1130.5|1175|1175|1120|1120|12415366
1092024000000|2004-08-09 04:00:00|1137.5|1137.5|1150|1150|1159|1159|1133|1133|9437654
1092110400000|2004-08-10 04:00:00|1158|1158|1157|1157|1167.5|1167.5|1136.5|1136.5|8300460
1092196800000|2004-08-11 04:00:00|1097.5|1097.5|1070|1070|1125|1125|1023|1023|16446556
1092283200000|2004-08-12 04:00:00|1055|1055|1015|1015|1070|1070|1010.5|1010.5|11498774
1092369600000|2004-08-13 04:00:00|1030|1030|988.5|988.5|1032|1032|966.5|966.5|19420118
1092628800000|2004-08-16 04:00:00|993|993|1010.5|1010.5|1032|1032|991|991|10856544
1092715200000|2004-08-17 04:00:00|1035|1035|1034.5|1034.5|1071|1071|1030|1030|12832946
1092801600000|2004-08-18 04:00:00|1022.5|1022.5|1088.5|1088.5|1102.5|1102.5|1019|1019|14357178
1092888000000|2004-08-19 04:00:00|1084.5|1084.5|1086|1086|1101|1101|1075|1075|22497392
1092974400000|2004-08-20 04:00:00|1077.5|1077.5|1199|1199|1222.5|1222.5|1072.5|1072.5|32480294
1093233600000|2004-08-23 04:00:00|1207|1207|1195.5|1195.5|1217.5|1217.5|1174|1174|11214054
1093320000000|2004-08-24 04:00:00|1199|1199|1142.5|1142.5|1202.5|1202.5|1130|1130|17549660
1093406400000|2004-08-25 04:00:00|1138|1138|1179|1179|1180|1180|1132|1132|10859018
1093492800000|2004-08-26 04:00:00|1157.25|1157.25|1154.5|1154.5|1173.5|1173.5|1144|1144|3837784
1093579200000|2004-08-27 04:00:00|1155|1155|1185.5|1185.5|1197.5|1197.5|1153.5|1153.5|5712444
1093838400000|2004-08-30 04:00:00|1176.5|1176.5|1143|1143|1186.5|1186.5|1140|1140|3206048
1093924800000|2004-08-31 04:00:00|1145.5|1145.5|1156|1156|1170|1170|1124.5|1124.5|5318378
1094011200000|2004-09-01 04:00:00|1152.5|1152.5|1183.5|1183.5|1198|1198|1148.5|1148.5|6437854
1094097600000|2004-09-02 04:00:00|1188|1188|1199.5|1199.5|1212.5|1212.5|1166.5|1166.5|4916374
1094184000000|2004-09-03 04:00:00|1152|1152|1143.5|1143.5|1185|1185|1133.5|1133.5|10975450
1094529600000|2004-09-07 04:00:00|1162.5|1162.5|1168.5|1168.5|1179|1179|1152|1152|8405620
1094616000000|2004-09-08 04:00:00|1160|1160|1157|1157|1178|1178|1145.5|1145.5|7038014
1094702400000|2004-09-09 04:00:00|1190|1190|1271|1271|1290|1290|1180|1180|19350106
1094788800000|2004-09-10 04:00:00|1272.5|1272.5|1312|1312|1312.5|1312.5|1246|1246|15293166
1095048000000|2004-09-13 04:00:00|1315|1315|1344.5|1344.5|1373|1373|1312.5|1312.5|16039794
1095134400000|2004-09-14 04:00:00|1329.5|1329.5|1348|1348|1357.5|1357.5|1297|1297|11352938
1095220800000|2004-09-15 04:00:00|1323|1323|1295|1295|1324.5|1324.5|1282.5|1282.5|7687376
1095307200000|2004-09-16 04:00:00|1315|1315|1319|1319|1330|1330|1289.5|1289.5|9305172
1095393600000|2004-09-17 04:00:00|1315|1315|1317|1317|1323|1323|1301.5|1301.5|8935114
1095652800000|2004-09-20 04:00:00|1309.5|1309.5|1347.5|1347.5|1393|1393|1293|1293|13702294
1095739200000|2004-09-21 04:00:00|1346|1346|1362.5|1362.5|1363.5|1363.5|1330.5|1330.5|9240002
1095825600000|2004-09-22 04:00:00|1330|1330|1309|1309|1344|1344|1307|1307|8262580
1095912000000|2004-09-23 04:00:00|1315|1315|1327.5|1327.5|1338.5|1338.5|1297.5|1297.5|6273732
1095998400000|2004-09-24 04:00:00|1337.55|1337.55|1314|1314|1347|1347|1283|1283|5108980
1096257600000|2004-09-27 04:00:00|1297.5|1297.5|1285|1285|1304|1304|1277|1277|4413416
1096344000000|2004-09-28 04:00:00|1282.5|1282.5|1263.5|1263.5|1292.5|1292.5|1243|1243|7819620
1096430400000|2004-09-29 04:00:00|1261|1261|1259.5|1259.5|1284.5|1284.5|1256|1256|8148742
1096516800000|2004-09-30 04:00:00|1268.5|1268.5|1306.5|1306.5|1318.5|1318.5|1266.5|1266.5|11037466
1096603200000|2004-10-01 04:00:00|1323|1323|1402|1402|1406|1406|1315.5|1315.5|12048824
1096862400000|2004-10-04 04:00:00|1405|1405|1425|1425|1475|1475|1405|1405|16452496
1096948800000|2004-10-05 04:00:00|1422|1422|1442|1442|1452|1452|1392|1392|9678152
1097035200000|2004-10-06 04:00:00|1426.5|1426.5|1487|1487|1490|1490|1415.5|1415.5|10006768
1097121600000|2004-10-07 04:00:00|1488|1488|1441|1441|1488|1488|1412.5|1412.5|10214820
1097208000000|2004-10-08 04:00:00|1430|1430|1419|1419|1452.485|1452.485|1397.5|1397.5|6490678
1097467200000|2004-10-11 04:00:00|1393.5|1393.5|1392|1392|1412|1412|1350.5|1350.5|8882784
1097553600000|2004-10-12 04:00:00|1365.5|1365.5|1391|1391|1397|1397|1352.5|1352.5|5626736
1097640000000|2004-10-13 04:00:00|1440.5|1440.5|1456.5|1456.5|1474|1474|1425|1425|17368156
1097726400000|2004-10-14 04:00:00|1444.5|1444.5|1460.5|1460.5|1484|1484|1437.5|1437.5|10486940
1097812800000|2004-10-15 04:00:00|1417|1417|1434.5|1434.5|1457.5|1457.5|1407|1407|8113708
1098072000000|2004-10-18 04:00:00|1431|1431|1439|1439|1445|1445|1397|1397|6741146
1098158400000|2004-10-19 04:00:00|1474|1474|1445.5|1445.5|1495|1495|1432|1432|10841996
1098244800000|2004-10-20 04:00:00|1437.5|1437.5|1460.5|1460.5|1477|1477|1415|1415|7095736
1098331200000|2004-10-21 04:00:00|1467.5|1467.5|1495|1495|1503.5|1503.5|1436.5|1436.5|12192674
1098417600000|2004-10-22 04:00:00|1493|1493|1404.5|1404.5|1500|1500|1391|1391|11952390
1098676800000|2004-10-25 04:00:00|1376.5|1376.5|1352.5|1352.5|1393|1393|1337.5|1337.5|16227916
1098763200000|2004-10-26 04:00:00|1366.5|1366.5|1346|1346|1374.5|1374.5|1324|1324|7329988
1098849600000|2004-10-27 04:00:00|1340.5|1340.5|1439.5|1439.5|1457.5|1457.5|1338|1338|12250496
1098936000000|2004-10-28 04:00:00|1435.5|1435.5|1451.5|1451.5|1477.5|1477.5|1429|1429|9941016
1099022400000|2004-10-29 04:00:00|1435|1435|1428.5|1428.5|1461.5|1461.5|1412|1412|5758140
1099285200000|2004-11-01 05:00:00|1431|1431|1421|1421|1439|1439|1406|1406|3824364
1099371600000|2004-11-02 05:00:00|1420|1420|1441|1441|1479.5|1479.5|1413|1413|8004492
1099458000000|2004-11-03 05:00:00|1487|1487|1425.5|1425.5|1497.5|1497.5|1415|1415|7174118
1099544400000|2004-11-04 05:00:00|1422.5|1422.5|1426|1426|1450|1450|1376|1376|6868114
1099630800000|2004-11-05 05:00:00|1446.5|1446.5|1411|1411|1460|1460|1397|1397|6205982
1099890000000|2004-11-08 05:00:00|1399.5|1399.5|1382.5|1382.5|1433|1433|1360|1360|6928284
1099976400000|2004-11-09 05:00:00|1376|1376|1398|1398|1421|1421|1361|1361|6483498
1100062800000|2004-11-10 05:00:00|1392|1392|1382.5|1382.5|1412.5|1412.5|1370|1370|6981712
1100149200000|2004-11-11 05:00:00|1400|1400|1423.5|1423.5|1432.5|1432.5|1389|1389|7307534
1100235600000|2004-11-12 05:00:00|1427.5|1427.5|1540|1540|1559|1559|1427.5|1427.5|18507032
1100494800000|2004-11-15 05:00:00|1522.5|1522.5|1501.5|1501.5|1533.5|1533.5|1478.5|1478.5|12936898
1100581200000|2004-11-16 05:00:00|1475|1475|1469.5|1469.5|1498|1498|1445|1445|16630200
1100667600000|2004-11-17 05:00:00|1491.5|1491.5|1502|1502|1527|1527|1476|1476|12023160
1100754000000|2004-11-18 05:00:00|1478.5|1478.5|1517.5|1517.5|1546|1546|1471.5|1471.5|17185984
1100840400000|2004-11-19 05:00:00|1571|1571|1542|1542|1597.5|1597.5|1512|1512|24373658
1101099600000|2004-11-22 05:00:00|1535|1535|1544|1544|1559|1559|1507.5|1507.5|5700222
1101186000000|2004-11-23 05:00:00|1550.25|1550.25|1567|1567|1587.5|1587.5|1530|1530|9199500
1101272400000|2004-11-24 05:00:00|1585|1585|1570|1570|1600.5|1600.5|1560|1560|5381734
1101445200000|2004-11-26 05:00:00|1554|1554|1576.5|1576.5|1596|1596|1552|1552|1409764
1101704400000|2004-11-29 05:00:00|1592.5|1592.5|1541.5|1541.5|1600|1600|1532|1532|4892846
1101790800000|2004-11-30 05:00:00|1562.5|1562.5|1603|1603|1619|1619|1550|1550|9178022
1101877200000|2004-12-01 05:00:00|1613.5|1613.5|1656.5|1656.5|1670|1670|1613.5|1613.5|12799862
1101963600000|2004-12-02 05:00:00|1660.5|1660.5|1689|1689|1721.5|1721.5|1654.5|1654.5|10042566
1102050000000|2004-12-03 05:00:00|1697|1697|1701|1701|1724.5|1724.5|1694.5|1694.5|7038822
1102309200000|2004-12-06 05:00:00|1713|1713|1707|1707|1724.5|1724.5|1676|1676|4219312
1102395600000|2004-12-07 05:00:00|1723|1723|1672.5|1672.5|1745|1745|1669.5|1669.5|8068654
1102482000000|2004-12-08 05:00:00|1672|1672|1699.5|1699.5|1699.5|1699.5|1640.5|1640.5|6040856
1102568400000|2004-12-09 05:00:00|1640|1640|1693.5|1693.5|1705|1705|1640|1640|9685638
1102654800000|2004-12-10 05:00:00|1693.5|1693.5|1680.5|1680.5|1718.5|1718.5|1675.7|1675.7|3424806
1102914000000|2004-12-13 05:00:00|1700|1700|1716.5|1716.5|1738.5|1738.5|1699|1699|4226318
1103000400000|2004-12-14 05:00:00|1721|1721|1744.5|1744.5|1749|1749|1714|1714|4269834
1103086800000|2004-12-15 05:00:00|1744.5|1744.5|1770|1770|1773|1773|1719|1719|4646340
1103173200000|2004-12-16 05:00:00|1763.5|1763.5|1761|1761|1797|1797|1736|1736|6688674
1103259600000|2004-12-17 05:00:00|1745|1745|1769|1769|1778|1778|1727.5|1727.5|5881964
1103518800000|2004-12-20 05:00:00|1769|1769|1730|1730|1794|1794|1717|1717|6459782
1103605200000|2004-12-21 05:00:00|1722|1722|1747.5|1747.5|1751|1751|1687.5|1687.5|5499280
1103691600000|2004-12-22 05:00:00|1741|1741|1730|1730|1751|1751|1706.5|1706.5|4194790
1103778000000|2004-12-23 05:00:00|1730|1730|1777|1777|1786.5|1786.5|1707|1707|4491054
1104123600000|2004-12-27 05:00:00|1789|1789|1752.5|1752.5|1790|1790|1741|1741|2621160
1104210000000|2004-12-28 05:00:00|1764|1764|1761|1761|1775|1775|1740|1740|2941532
1104296400000|2004-12-29 05:00:00|1751|1751|1762.5|1762.5|1774.5|1774.5|1748.5|1748.5|2175500
1104382800000|2004-12-30 05:00:00|1762|1762|1772|1772|1810|1810|1755|1755|4055798
1104469200000|2004-12-31 05:00:00|1775|1775|1773.5|1773.5|1795.5|1795.5|1762.5|1762.5|2393486
1104728400000|2005-01-03 05:00:00|1780|1780|1736.5|1736.5|1792|1792|1706|1706|6256928
1104814800000|2005-01-04 05:00:00|1713.5|1713.5|1639|1639|1744|1744|1612.5|1612.5|10256068
1104901200000|2005-01-05 05:00:00|1634.5|1634.5|1645|1645|1683|1683|1622.5|1622.5|7738396
1104987600000|2005-01-06 05:00:00|1654|1654|1652|1652|1677|1677|1644|1644|7073344
1105074000000|2005-01-07 05:00:00|1690.5|1690.5|1725|1725|1742|1742|1677.5|1677.5|11720116
1105333200000|2005-01-10 05:00:00|1717|1717|1715|1715|1738|1738|1702.5|1702.5|5082688
1105419600000|2005-01-11 05:00:00|1708.5|1708.5|1713.5|1713.5|1725|1725|1687|1687|5552446
1105506000000|2005-01-12 05:00:00|1721|1721|1728.5|1728.5|1738|1738|1678.5|1678.5|4869448
1105592400000|2005-01-13 05:00:00|1734.5|1734.5|1724|1724|1750|1750|1715.5|1715.5|5064452
1105678800000|2005-01-14 05:00:00|1735|1735|1744.5|1744.5|1775|1775|1729|1729|5239134
1106024400000|2005-01-18 05:00:00|1725|1725|1775.5|1775.5|1779|1779|1725|1725|7268268
1106110800000|2005-01-19 05:00:00|1765|1765|1704|1704|1775|1775|1700.5|1700.5|5452906
1106197200000|2005-01-20 05:00:00|1705|1705|1655.5|1655.5|1728|1728|1647|1647|9038464
1106283600000|2005-01-21 05:00:00|1661|1661|1594|1594|1669|1669|1577.5|1577.5|16747142
1106542800000|2005-01-24 05:00:00|1582|1582|1568.5|1568.5|1599.5|1599.5|1553.5|1553.5|8237146
1106629200000|2005-01-25 05:00:00|1572.5|1572.5|1604|1604|1625|1625|1572.5|1572.5|7408784
1106715600000|2005-01-26 05:00:00|1605.5|1605.5|1656.5|1656.5|1662.5|1662.5|1600|1600|8452090
1106802000000|2005-01-27 05:00:00|1656.5|1656.5|1662|1662|1670|1670|1628.5|1628.5|5502718
1106888400000|2005-01-28 05:00:00|1667.5|1667.5|1636.5|1636.5|1675|1675|1604|1604|5493248
1107147600000|2005-01-31 05:00:00|1657.5|1657.5|1672.5|1672.5|1694|1694|1650|1650|4731522
1107234000000|2005-02-01 05:00:00|1670|1670|1669|1669|1715|1715|1660.5|1660.5|5589876
1107320400000|2005-02-02 05:00:00|1685.5|1685.5|1652|1652|1690|1690|1633.5|1633.5|5440122
1107406800000|2005-02-03 05:00:00|1645|1645|1618.5|1618.5|1650|1650|1613|1613|5727750
1107493200000|2005-02-04 05:00:00|1634|1634|1707|1707|1707.5|1707.5|1634|1634|7236914
1107752400000|2005-02-07 05:00:00|1718|1718|1731|1731|1774|1774|1708.9|1708.9|6784314
1107838800000|2005-02-08 05:00:00|1732.5|1732.5|1780|1780|1787|1787|1731.5|1731.5|7898944
1107925200000|2005-02-09 05:00:00|1773|1773|1729|1729|1780|1780|1712.45|1712.45|5860764
1108011600000|2005-02-10 05:00:00|1739.5|1739.5|1726.5|1726.5|1770|1770|1710.5|1710.5|7857004
1108098000000|2005-02-11 05:00:00|1718.5|1718.5|1811|1811|1835.5|1835.5|1695|1695|19900058
1108357200000|2005-02-14 05:00:00|1822|1822|1841.5|1841.5|1860|1860|1812.5|1812.5|9154090
1108443600000|2005-02-15 05:00:00|1852.5|1852.5|1849.5|1849.5|1904|1904|1834|1834|6660942
1108530000000|2005-02-16 05:00:00|1849|1849|1823|1823|1869.15|1869.15|1811.5|1811.5|7521528
1108616400000|2005-02-17 05:00:00|1845|1845|1828|1828|1860|1860|1820|1820|8215384
1108702800000|2005-02-18 05:00:00|1819|1819|1858|1858|1872|1872|1815|1815|6884946
1109048400000|2005-02-22 05:00:00|1849|1849|1801.5|1801.5|1883.5|1883.5|1800.5|1800.5|9422104
1109134800000|2005-02-23 05:00:00|1820.5|1820.5|1798.5|1798.5|1822.5|1822.5|1784.5|1784.5|6153310
1109221200000|2005-02-24 05:00:00|1783.5|1783.5|1807|1807|1821.5|1821.5|1777.5|1777.5|11680466
1109307600000|2005-02-25 05:00:00|1860|1860|1874.5|1874.5|1882.5|1882.5|1801.5|1801.5|12138852
1109566800000|2005-02-28 05:00:00|1870.5|1870.5|1829.5|1829.5|1915|1915|1787|1787|10685074
1109653200000|2005-03-01 05:00:00|1834|1834|1873|1873|1887.5|1887.5|1828|1828|7475922
1109739600000|2005-03-02 05:00:00|1868|1868|1882.5|1882.5|1919|1919|1859.5|1859.5|9633786
1109826000000|2005-03-03 05:00:00|1901.5|1901.5|1862.5|1862.5|1912|1912|1840|1840|5859476
1109912400000|2005-03-04 05:00:00|1887.5|1887.5|1877.5|1877.5|1890|1890|1866.5|1866.5|4744890
1110171600000|2005-03-07 05:00:00|1869|1869|1913|1913|1945|1945|1869|1869|8755432
1110258000000|2005-03-08 05:00:00|1916.5|1916.5|1898|1898|1937.5|1937.5|1882.5|1882.5|6478090
1110344400000|2005-03-09 05:00:00|1911.5|1911.5|1875|1875|1930.5|1930.5|1867.5|1867.5|5642162
1110430800000|2005-03-10 05:00:00|1891.5|1891.5|1894.5|1894.5|1913.5|1913.5|1846|1846|4440078
1110517200000|2005-03-11 05:00:00|1904.5|1904.5|1846|1846|1925|1925|1824.5|1824.5|7761800
1110776400000|2005-03-14 05:00:00|1855|1855|1849|1849|1865|1865|1826.5|1826.5|4353296
1110862800000|2005-03-15 05:00:00|1855.5|1855.5|1806.5|1806.5|1868.5|1868.5|1800|1800|7176448
1110949200000|2005-03-16 05:00:00|1782.5|1782.5|1791|1791|1830.5|1830.5|1761|1761|7486316
1111035600000|2005-03-17 05:00:00|1781|1781|1788|1788|1808.5|1808.5|1778.5|1778.5|4363846
1111122000000|2005-03-18 05:00:00|1789.5|1789.5|1773|1773|1801|1801|1764.5|1764.5|6485196
1111381200000|2005-03-21 05:00:00|1778|1778|1786.5|1786.5|1805.95|1805.95|1767|1767|4927198
1111467600000|2005-03-22 05:00:00|1850|1850|1852|1852|1919|1919|1846.5|1846.5|15937920
1111554000000|2005-03-23 05:00:00|1869|1869|1856.5|1856.5|1912|1912|1852.5|1852.5|10623852
1111640400000|2005-03-24 05:00:00|1865|1865|1864|1864|1902.5|1902.5|1860.5|1860.5|5638034
1111986000000|2005-03-28 05:00:00|1873.5|1873.5|1879|1879|1899.5|1899.5|1867.5|1867.5|6219662
1112072400000|2005-03-29 05:00:00|1876.5|1876.5|1841.5|1841.5|1907|1907|1826|1826|5964440
1112158800000|2005-03-30 05:00:00|1852|1852|1894.5|1894.5|1895.55|1895.55|1847|1847|4279686
1112245200000|2005-03-31 05:00:00|1899.5|1899.5|1917|1917|1925.5|1925.5|1885.5|1885.5|6675174
1112331600000|2005-04-01 05:00:00|1927|1927|1884|1884|1933.5|1933.5|1867|1867|6517636
1112587200000|2005-04-04 04:00:00|1882.5|1882.5|1863.5|1863.5|1883|1883|1841.5|1841.5|5957970
1112673600000|2005-04-05 04:00:00|1863.5|1863.5|1846.5|1846.5|1887.5|1887.5|1832.5|1832.5|4807758
1112760000000|2005-04-06 04:00:00|1862.5|1862.5|1858|1858|1895|1895|1853|1853|4028394
1112846400000|2005-04-07 04:00:00|1853|1853|1885|1885|1890.5|1890.5|1851.5|1851.5|4598710
1112932800000|2005-04-08 04:00:00|1882|1882|1819.5|1819.5|1893|1893|1816|1816|12587650
1113192000000|2005-04-11 04:00:00|1823.5|1823.5|1772.5|1772.5|1834|1834|1742|1742|18700310
1113278400000|2005-04-12 04:00:00|1776|1776|1754|1754|1780.5|1780.5|1705.5|1705.5|16261142
1113364800000|2005-04-13 04:00:00|1744|1744|1742.5|1742.5|1784.5|1784.5|1727.5|1727.5|6179656
1113451200000|2005-04-14 04:00:00|1732.5|1732.5|1723|1723|1760|1760|1706.5|1706.5|7774150
1113537600000|2005-04-15 04:00:00|1690|1690|1646|1646|1710|1710|1630.5|1630.5|12544772
1113796800000|2005-04-18 04:00:00|1641.5|1641.5|1661.5|1661.5|1672.5|1672.5|1640|1640|6117216
1113883200000|2005-04-19 04:00:00|1683.5|1683.5|1701.5|1701.5|1716|1716|1681.5|1681.5|8236604
1113969600000|2005-04-20 04:00:00|1727|1727|1679.5|1679.5|1745|1745|1661.5|1661.5|7148586
1114056000000|2005-04-21 04:00:00|1725|1725|1735.5|1735.5|1742|1742|1707.5|1707.5|5011652
1114142400000|2005-04-22 04:00:00|1735.5|1735.5|1756|1756|1761|1761|1720|1720|5694186
1114401600000|2005-04-25 04:00:00|1765|1765|1761.5|1761.5|1784.5|1784.5|1734|1734|4846718
1114488000000|2005-04-26 04:00:00|1747|1747|1708|1708|1750|1750|1678.5|1678.5|9281080
1114574400000|2005-04-27 04:00:00|1684|1684|1682.5|1682.5|1710|1710|1672.5|1672.5|6001422
1114660800000|2005-04-28 04:00:00|1675|1675|1662|1662|1717|1717|1655|1655|6421772
1114747200000|2005-04-29 04:00:00|1678.5|1678.5|1671|1671|1698.5|1698.5|1609.5|1609.5|10490742
1115006400000|2005-05-02 04:00:00|1690|1690|1692.5|1692.5|1706|1706|1682.5|1682.5|5771758
1115092800000|2005-05-03 04:00:00|1685.5|1685.5|1658.5|1658.5|1717|1717|1646|1646|10132754
1115179200000|2005-05-04 04:00:00|1668|1668|1706|1706|1714|1714|1660|1660|11264320
1115265600000|2005-05-05 04:00:00|1703.5|1703.5|1688|1688|1725|1725|1672.5|1672.5|6845050
1115352000000|2005-05-06 04:00:00|1705|1705|1699|1699|1710|1710|1681|1681|5352248
1115611200000|2005-05-09 04:00:00|1700|1700|1718.5|1718.5|1720|1720|1672.5|1672.5|6692884
1115697600000|2005-05-10 04:00:00|1703.5|1703.5|1699|1699|1719|1719|1688.5|1688.5|4486898
1115784000000|2005-05-11 04:00:00|1709|1709|1717.5|1717.5|1730|1730|1687.5|1687.5|6085598
1115870400000|2005-05-12 04:00:00|1728|1728|1759.5|1759.5|1782|1782|1728|1728|6719996
1115956800000|2005-05-13 04:00:00|1793.5|1793.5|1827.5|1827.5|1848.5|1848.5|1784.5|1784.5|9608384
1116216000000|2005-05-16 04:00:00|1842|1842|1869|1869|1869.5|1869.5|1802|1802|7995142
1116302400000|2005-05-17 04:00:00|1865|1865|1906.5|1906.5|1909.5|1909.5|1852|1852|8421800
1116388800000|2005-05-18 04:00:00|1920.5|1920.5|1928.5|1928.5|1988.5|1988.5|1909|1909|14390632
1116475200000|2005-05-19 04:00:00|1924|1924|1926|1926|1964|1964|1897.5|1897.5|11779998
1116561600000|2005-05-20 04:00:00|1940|1940|1999|1999|1999.5|1999.5|1912.5|1912.5|15136226
1116820800000|2005-05-23 04:00:00|1994.5|1994.5|1990|1990|2024|2024|1987|1987|10216714
1116907200000|2005-05-24 04:00:00|1981|1981|2074|2074|2079|2079|1980.5|1980.5|11124616
1116993600000|2005-05-25 04:00:00|2062.5|2062.5|2029.5|2029.5|2068|2068|2005|2005|8196548
1117080000000|2005-05-26 04:00:00|2048.5|2048.5|2034.5|2034.5|2061.5|2061.5|2026|2026|5332510
1117166400000|2005-05-27 04:00:00|2040|2040|2022.5|2022.5|2042|2042|2009.5|2009.5|3373704
1117512000000|2005-05-31 04:00:00|2045|2045|2050|2050|2055|2055|2015|2015|5004682
1117598400000|2005-06-01 04:00:00|2042.5|2042.5|2024.5|2024.5|2065|2065|2006|2006|7463896
1117684800000|2005-06-02 04:00:00|2015.5|2015.5|2044|2044|2050|2050|2009|2009|4215646
1117771200000|2005-06-03 04:00:00|2048.5|2048.5|2006|2006|2050|2050|2004.5|2004.5|4372668
1118030400000|2005-06-06 04:00:00|2014|2014|2001|2001|2022|2022|1986|1986|4522816
1118116800000|2005-06-07 04:00:00|2006|2006|1984.5|1984.5|2050.5|2050.5|1976.5|1976.5|6942814
1118203200000|2005-06-08 04:00:00|2001.5|2001.5|1979.5|1979.5|2016|2016|1964|1964|3498492
1118289600000|2005-06-09 04:00:00|1987.5|1987.5|2045|2045|2045.5|2045.5|1964.5|1964.5|6548902
1118376000000|2005-06-10 04:00:00|2035.5|2035.5|2013.5|2013.5|2049.5|2049.5|2004.5|2004.5|5607464
1118635200000|2005-06-13 04:00:00|2018.5|2018.5|2005|2005|2023|2023|1985.5|1985.5|3438320
1118721600000|2005-06-14 04:00:00|2009|2009|1974|1974|2009|2009|1967.5|1967.5|2984356
1118808000000|2005-06-15 04:00:00|1934|1934|1965|1965|1968.5|1968.5|1917.5|1917.5|9292560
1118894400000|2005-06-16 04:00:00|1962|1962|1976|1976|1982.5|1982.5|1950.5|1950.5|2739566
1118980800000|2005-06-17 04:00:00|1994.5|1994.5|1950|1950|1994.5|1994.5|1927|1927|8606784
1119240000000|2005-06-20 04:00:00|1930.5|1930.5|1936|1936|1947|1947|1908|1908|4330040
1119326400000|2005-06-21 04:00:00|1930|1930|1972.5|1972.5|1980|1980|1930|1930|4715576
1119412800000|2005-06-22 04:00:00|1989|1989|1957.5|1957.5|1993|1993|1943.5|1943.5|5001986
1119499200000|2005-06-23 04:00:00|1964.5|1964.5|1973.5|1973.5|2042.5|2042.5|1964.5|1964.5|8999510
1119585600000|2005-06-24 04:00:00|1974|1974|1960|1960|1998.5|1998.5|1945|1945|4316898
1119844800000|2005-06-27 04:00:00|1958.5|1958.5|1937.5|1937.5|1967.5|1967.5|1930.5|1930.5|4125996
1119931200000|2005-06-28 04:00:00|1945|1945|1936.5|1936.5|1946|1946|1892.5|1892.5|9412828
1120017600000|2005-06-29 04:00:00|1931|1931|1921.5|1921.5|1937.5|1937.5|1898|1898|4689658
1120104000000|2005-06-30 04:00:00|1925|1925|1898.5|1898.5|1949|1949|1897|1897|3758966
1120190400000|2005-07-01 04:00:00|1907.5|1907.5|1900|1900|1911|1911|1865.5|1865.5|3695088
1120536000000|2005-07-05 04:00:00|1888.5|1888.5|1959|1959|1960|1960|1881|1881|4992292
1120622400000|2005-07-06 04:00:00|1950|1950|1985.5|1985.5|1999.31|1999.31|1945|1945|5363580
1120708800000|2005-07-07 04:00:00|1962.5|1962.5|1991|1991|2000.5|2000.5|1945.5|1945.5|5371218
1120795200000|2005-07-08 04:00:00|2001|2001|1995.5|1995.5|2011|2011|1972|1972|4832824
1121054400000|2005-07-11 04:00:00|2006.5|2006.5|2011.5|2011.5|2026|2026|1988.5|1988.5|6852282
1121140800000|2005-07-12 04:00:00|2012.5|2012.5|2034.5|2034.5|2037.5|2037.5|2000|2000|6319578
1121227200000|2005-07-13 04:00:00|2038|2038|2077.5|2077.5|2077.5|2077.5|2027|2027|7969038
1121313600000|2005-07-14 04:00:00|2088.5|2088.5|2102.5|2102.5|2107.5|2107.5|2056|2056|8187618
1121400000000|2005-07-15 04:00:00|2122|2122|2097|2097|2123|2123|2079.5|2079.5|7068534
1121659200000|2005-07-18 04:00:00|2096.5|2096.5|2092.5|2092.5|2100|2100|2074|2074|3635864
1121745600000|2005-07-19 04:00:00|2156|2156|2105|2105|2156|2156|2091|2091|3702602
1121832000000|2005-07-20 04:00:00|2084.5|2084.5|2115.5|2115.5|2117.5|2117.5|2054|2054|6307926
1121918400000|2005-07-21 04:00:00|2117.5|2117.5|2084|2084|2122.5|2122.5|2067.5|2067.5|6926346
1122004800000|2005-07-22 04:00:00|2122.5|2122.5|2141|2141|2208.5|2208.5|2117.5|2117.5|10554152
1122264000000|2005-07-25 04:00:00|2150.5|2150.5|2147|2147|2164.5|2164.5|2122.92|2122.92|6521728
1122350400000|2005-07-26 04:00:00|2161|2161|2177.5|2177.5|2186|2186|2148.5|2148.5|6072254
1122436800000|2005-07-27 04:00:00|2151|2151|2219.5|2219.5|2227.5|2227.5|2135|2135|6443826
1122523200000|2005-07-28 04:00:00|2212.5|2212.5|2206.5|2206.5|2217.5|2217.5|2184.01|2184.01|4504046
1122609600000|2005-07-29 04:00:00|2205.5|2205.5|2184.5|2184.5|2211.5|2211.5|2179|2179|2744680
1122868800000|2005-08-01 04:00:00|2193|2193|2250.005|2250.005|2253.5|2253.5|2189.5|2189.5|5441212
1122955200000|2005-08-02 04:00:00|2240|2240|2242.5|2242.5|2284.5|2284.5|2228.5|2228.5|7427472
1123041600000|2005-08-03 04:00:00|2239.5|2239.5|2233|2233|2242.5|2242.5|2205|2205|4584236
1123128000000|2005-08-04 04:00:00|2210|2210|2153|2153|2212|2212|2141|2141|6487370
1123214400000|2005-08-05 04:00:00|2151.5|2151.5|2158|2158|2170|2170|2118.5|2118.5|3484064
1123473600000|2005-08-08 04:00:00|2165|2165|2137.5|2137.5|2180|2180|2135|2135|2950930
1123560000000|2005-08-09 04:00:00|2152.5|2152.5|2211.5|2211.5|2233.5|2233.5|2150|2150|7678662
1123646400000|2005-08-10 04:00:00|2210|2210|2165.5|2165.5|2237.5|2237.5|2160|2160|5102542
1123732800000|2005-08-11 04:00:00|2170.5|2170.5|2204|2204|2205.5|2205.5|2163|2163|5151598
1123819200000|2005-08-12 04:00:00|2187|2187|2233|2233|2233|2233|2152.5|2152.5|7449742
1124078400000|2005-08-15 04:00:00|2220|2220|2253|2253|2256.5|2256.5|2216.5|2216.5|3732202
1124164800000|2005-08-16 04:00:00|2246|2246|2194|2194|2249.5|2249.5|2180|2180|5774066
1124251200000|2005-08-17 04:00:00|2200|2200|2172.5|2172.5|2212|2212|2162.5|2162.5|7786734
1124337600000|2005-08-18 04:00:00|2179|2179|2199|2199|2199|2199|2145|2145|8518712
1124424000000|2005-08-19 04:00:00|2247.5|2247.5|2210|2210|2272.5|2272.5|2199.5|2199.5|12826134
1124683200000|2005-08-22 04:00:00|2256|2256|2289.5|2289.5|2292|2292|2230|2230|10247178
1124769600000|2005-08-23 04:00:00|2302|2302|2336.5|2336.5|2346|2346|2299.5|2299.5|10043386
1124856000000|2005-08-24 04:00:00|2327.5|2327.5|2313.5|2313.5|2364.4|2364.4|2307.5|2307.5|7157460
1124942400000|2005-08-25 04:00:00|2330|2330|2321|2321|2332.5|2332.5|2303|2303|3735854
1125028800000|2005-08-26 04:00:00|2325|2325|2268|2268|2325|2325|2253|2253|6385710
1125288000000|2005-08-29 04:00:00|2256|2256|2320.5|2320.5|2323.5|2323.5|2246.5|2246.5|5806724
1125374400000|2005-08-30 04:00:00|2300|2300|2353.5|2353.5|2355|2355|2292|2292|8445334
1125460800000|2005-08-31 04:00:00|2354.5|2354.5|2359.5|2359.5|2362.5|2362.5|2323|2323|6998416
1125547200000|2005-09-01 04:00:00|2354.5|2354.5|2318.5|2318.5|2375|2375|2313.5|2313.5|5624146
1125633600000|2005-09-02 04:00:00|2328|2328|2321|2321|2328|2328|2298|2298|4048380
1125979200000|2005-09-06 04:00:00|2332.5|2332.5|2319|2319|2338.5|2338.5|2285|2285|5705460
1126065600000|2005-09-07 04:00:00|2321.5|2321.5|2323|2323|2328.35|2328.35|2284|2284|5908874
1126152000000|2005-09-08 04:00:00|2325|2325|2369|2369|2377.5|2377.5|2307.15|2307.15|5920782
1126238400000|2005-09-09 04:00:00|2380|2380|2395.5|2395.5|2397.5|2397.5|2370|2370|7774786
1126497600000|2005-09-12 04:00:00|2398|2398|2381.5|2381.5|2410.35|2410.35|2366.5|2366.5|4278186
1126584000000|2005-09-13 04:00:00|2373|2373|2333.5|2333.5|2375|2375|2319.5|2319.5|8040152
1126670400000|2005-09-14 04:00:00|2324.5|2324.5|2278.5|2278.5|2342.5|2342.5|2266.5|2266.5|6870234
1126756800000|2005-09-15 04:00:00|2277|2277|2260.5|2260.5|2305|2305|2244.5|2244.5|6515926
1126843200000|2005-09-16 04:00:00|2255|2255|2357|2357|2357.5|2357.5|2247.5|2247.5|12749274
1127102400000|2005-09-19 04:00:00|2350|2350|2310|2310|2375|2375|2300|2300|6387244
1127188800000|2005-09-20 04:00:00|2329|2329|2276|2276|2335|2335|2274.5|2274.5|4471210
1127275200000|2005-09-21 04:00:00|2299.5|2299.5|2261.5|2261.5|2299.5|2299.5|2252|2252|5120044
1127361600000|2005-09-22 04:00:00|2269.5|2269.5|2174.5|2174.5|2274|2274|2145|2145|14094726
1127448000000|2005-09-23 04:00:00|2179.5|2179.5|2230|2230|2236.5|2236.5|2166|2166|8214680
1127707200000|2005-09-26 04:00:00|2256|2256|2224|2224|2294.5|2294.5|2215|2215|9673346
1127793600000|2005-09-27 04:00:00|2234|2234|2188.5|2188.5|2235|2235|2172.5|2172.5|5694346
1127880000000|2005-09-28 04:00:00|2200.5|2200.5|2233.5|2233.5|2247|2247|2196|2196|5950276
1127966400000|2005-09-29 04:00:00|2229|2229|2207.5|2207.5|2230|2230|2192.5|2192.5|6469050
1128052800000|2005-09-30 04:00:00|2218.5|2218.5|2305.5|2305.5|2316|2316|2209|2209|9802486
1128312000000|2005-10-03 04:00:00|2300.5|2300.5|2305|2305|2338.5|2338.5|2295|2295|5950884
1128398400000|2005-10-04 04:00:00|2318|2318|2299.5|2299.5|2377.5|2377.5|2296|2296|6982092
1128484800000|2005-10-05 04:00:00|2312.5|2312.5|2239|2239|2318.5|2318.5|2221.5|2221.5|8097096
1128571200000|2005-10-06 04:00:00|2247|2247|2192.5|2192.5|2247|2247|2166|2166|9063396
1128657600000|2005-10-07 04:00:00|2200.5|2200.5|2196|2196|2234.5|2234.5|2167.5|2167.5|5201730
1128916800000|2005-10-10 04:00:00|2200|2200|2162|2162|2210|2210|2149.95|2149.95|5420014
1129003200000|2005-10-11 04:00:00|2163|2163|2135|2135|2187|2187|2093|2093|9440188
1129089600000|2005-10-12 04:00:00|2113|2113|2103|2103|2143.5|2143.5|2090|2090|9447718
1129176000000|2005-10-13 04:00:00|2114.5|2114.5|2172|2172|2182.5|2182.5|2076|2076|6919050
1129262400000|2005-10-14 04:00:00|2171.5|2171.5|2177|2177|2187.5|2187.5|2149.5|2149.5|5500898
1129521600000|2005-10-17 04:00:00|2177|2177|2204.5|2204.5|2207|2207|2163|2163|3940298
1129608000000|2005-10-18 04:00:00|2202.5|2202.5|2197.5|2197.5|2220|2220|2182.5|2182.5|4731238
1129694400000|2005-10-19 04:00:00|2191.5|2191.5|2250|2250|2250|2250|2143.5|2143.5|9558088
1129780800000|2005-10-20 04:00:00|2262|2262|2257|2257|2300|2300|2236.5|2236.5|5729520
1129867200000|2005-10-21 04:00:00|2298.5|2298.5|2276|2276|2299|2299|2252.95|2252.95|6372446
1130126400000|2005-10-24 04:00:00|2269.5|2269.5|2331.5|2331.5|2331.5|2331.5|2254|2254|5867872
1130212800000|2005-10-25 04:00:00|2323|2323|2318|2318|2356.5|2356.5|2298|2298|6019702
1130299200000|2005-10-26 04:00:00|2307|2307|2274.5|2274.5|2345|2345|2270|2270|5196378
1130385600000|2005-10-27 04:00:00|2277|2277|2174.5|2174.5|2281.5|2281.5|2174.5|2174.5|6596416
1130472000000|2005-10-28 04:00:00|2190|2190|2220|2220|2228|2228|2080.5|2080.5|12398992
1130734800000|2005-10-31 05:00:00|2247.5|2247.5|2320.5|2320.5|2332|2332|2247|2247|8818200
1130821200000|2005-11-01 05:00:00|2314.5|2314.5|2281|2281|2319.5|2319.5|2273.5|2273.5|4534548
1130907600000|2005-11-02 05:00:00|2285.5|2285.5|2355|2355|2366|2366|2284|2284|5825826
1130994000000|2005-11-03 05:00:00|2380|2380|2396.5|2396.5|2506|2506|2377.5|2377.5|11466084
1131080400000|2005-11-04 05:00:00|2412.5|2412.5|2440|2440|2447.5|2447.5|2393|2393|4939948
1131339600000|2005-11-07 05:00:00|2461.5|2461.5|2445|2445|2473|2473|2439.5|2439.5|3766288
1131426000000|2005-11-08 05:00:00|2436|2436|2452.5|2452.5|2465|2465|2423|2423|3680256
1131512400000|2005-11-09 05:00:00|2429|2429|2473|2473|2477.5|2477.5|2416.5|2416.5|5417694
1131598800000|2005-11-10 05:00:00|2476.75|2476.75|2544|2544|2546|2546|2429|2429|8263816
1131685200000|2005-11-11 05:00:00|2548.5|2548.5|2488.5|2488.5|2559.5|2559.5|2475|2475|5115380
1131944400000|2005-11-14 05:00:00|2495|2495|2487.5|2487.5|2517.5|2517.5|2476|2476|3575960
1132030800000|2005-11-15 05:00:00|2498.5|2498.5|2471.5|2471.5|2501.5|2501.5|2455.5|2455.5|4193244
1132117200000|2005-11-16 05:00:00|2482.25|2482.25|2476.5|2476.5|2494|2494|2451|2451|4105356
1132203600000|2005-11-17 05:00:00|2500|2500|2524.525|2524.525|2549.5|2549.5|2444|2444|9638584
1132290000000|2005-11-18 05:00:00|2685.5|2685.5|2852|2852|2941|2941|2670|2670|47271310
1132549200000|2005-11-21 05:00:00|2843.5|2843.5|2827.5|2827.5|2855|2855|2800|2800|9240148
1132635600000|2005-11-22 05:00:00|2829.5|2829.5|2834.5|2834.5|2852|2852|2805|2805|6291538
1132722000000|2005-11-23 05:00:00|2835.5|2835.5|2787|2787|2851.5|2851.5|2775.725|2775.725|4640608
1132894800000|2005-11-25 05:00:00|2795.5|2795.5|2814|2814|2817.5|2817.5|2771.5|2771.5|1853112
1133154000000|2005-11-28 05:00:00|2830|2830|2847|2847|2862.5|2862.5|2819|2819|7025086
1133240400000|2005-11-29 05:00:00|2865|2865|2738.5|2738.5|2873.5|2873.5|2732.5|2732.5|9334396
1133326800000|2005-11-30 05:00:00|2744.5|2744.5|2777|2777|2822|2822|2710.5|2710.5|14356394
1133413200000|2005-12-01 05:00:00|2811.5|2811.5|2909|2909|2912.5|2912.5|2806.5|2806.5|10823588
1133499600000|2005-12-02 05:00:00|2925.5|2925.5|2940.5|2940.5|2972|2972|2903.5|2903.5|9167370
1133758800000|2005-12-05 05:00:00|2943.5|2943.5|2955.5|2955.5|2963.5|2963.5|2903.5|2903.5|8966048
1133845200000|2005-12-06 05:00:00|2971.5|2971.5|2946.5|2946.5|3000.5|3000.5|2936|2936|9811536
1133931600000|2005-12-07 05:00:00|2950|2950|2895.5|2895.5|2970|2970|2882.5|2882.5|6337748
1134018000000|2005-12-08 05:00:00|2922.5|2922.5|2875|2875|2931|2931|2850|2850|6132572
1134104400000|2005-12-09 05:00:00|2875|2875|2995|2995|2999.5|2999.5|2875|2875|8169120
1134363600000|2005-12-12 05:00:00|3007.5|3007.5|2997.5|2997.5|3029|3029|2958|2958|5444638
1134450000000|2005-12-13 05:00:00|2990|2990|2966|2966|3009|3009|2963|2963|5388258
1134536400000|2005-12-14 05:00:00|2979|2979|2969|2969|3049|3049|2912.5|2912.5|7882346
1134622800000|2005-12-15 05:00:00|2970|2970|2941|2941|2993.5|2993.5|2936|2936|3855214
1134709200000|2005-12-16 05:00:00|2956|2956|2980.5|2980.5|3004|3004|2925|2925|7370210
1134968400000|2005-12-19 05:00:00|2999.25|2999.25|2903|2903|3024|3024|2898.5|2898.5|7578724
1135054800000|2005-12-20 05:00:00|2913|2913|2948|2948|2966|2966|2855.695|2855.695|6290898
1135141200000|2005-12-21 05:00:00|2869.5|2869.5|2771|2771|2889|2889|2756|2756|26174226
1135227600000|2005-12-22 05:00:00|2788.5|2788.5|2837|2837|2848.5|2848.5|2764|2764|9298398
1135314000000|2005-12-23 05:00:00|2834.5|2834.5|2847|2847|2881.5|2881.5|2834.5|2834.5|4055896
1135659600000|2005-12-27 05:00:00|2869|2869|2811|2811|2890|2890|2785.5|2785.5|4429436
1135746000000|2005-12-28 05:00:00|2827.5|2827.5|2836|2836|2847.5|2847.5|2746.5|2746.5|5261250
1135832400000|2005-12-29 05:00:00|2837.75|2837.75|2831|2831|2863.5|2863.5|2825|2825|3720290
1135918800000|2005-12-30 05:00:00|2829|2829|2804.5|2804.5|2829|2829|2765|2765|3894682
1136264400000|2006-01-03 05:00:00|2835.5|2835.5|2908.5|2908.5|2925.5|2925.5|2756|2756|8779196
1136350800000|2006-01-04 05:00:00|2913.5|2913.5|2891|2891|2945|2945|2874.5|2874.5|6694456
1136437200000|2006-01-05 05:00:00|2913.5|2913.5|3008|3008|3010|3010|2898|2898|8598730
1136523600000|2006-01-06 05:00:00|3026.5|3026.5|3069|3069|3094.5|3094.5|2974|2974|9097434
1136782800000|2006-01-09 05:00:00|3098.5|3098.5|3102.995|3102.995|3129|3129|3075.5|3075.5|9027378
1136869200000|2006-01-10 05:00:00|3144.5|3144.5|3250|3250|3250|3250|3115|3115|17995088
1136955600000|2006-01-11 05:00:00|3275.5|3275.5|3342.5|3342.5|3369.5|3369.5|3274.5|3274.5|18846248
1137042000000|2006-01-12 05:00:00|3332.5|3332.5|3197.495|3197.495|3335.5|3335.5|3188.5|3188.5|12811328
1137128400000|2006-01-13 05:00:00|3201.5|3201.5|3223.005|3223.005|3230.5|3230.5|3116|3116|11399782
1137474000000|2006-01-17 05:00:00|3211.5|3211.5|3148.05|3148.05|3212|3212|3130|3130|7103484
1137560400000|2006-01-18 05:00:00|3075|3075|3197.5|3197.5|3214|3214|3049|3049|11907112
1137646800000|2006-01-19 05:00:00|3284.5|3284.5|3255|3255|3310|3310|3248.5|3248.5|8943564
1137733200000|2006-01-20 05:00:00|3247.5|3247.5|3120.5|3120.5|3271.5|3271.5|3109.95|3109.95|9013966
1137992400000|2006-01-23 05:00:00|3150|3150|3149|3149|3199.5|3199.5|3120|3120|8196908
1138078800000|2006-01-24 05:00:00|3168.5|3168.5|3262|3262|3269.5|3269.5|3168|3168|7517590
1138165200000|2006-01-25 05:00:00|3304|3304|3214.5|3214.5|3307|3307|3174.5|3174.5|6690342
1138251600000|2006-01-26 05:00:00|3264.5|3264.5|3305|3305|3334.5|3334.5|3214.5|3214.5|7626380
1138338000000|2006-01-27 05:00:00|3479.5|3479.5|3532|3532|3683.5|3683.5|3460.5|3460.5|22447412
1138597200000|2006-01-30 05:00:00|3482|3482|3444.5|3444.5|3514|3514|3405|3405|8694366
1138683600000|2006-01-31 05:00:00|3465|3465|3421|3421|3494|3494|3387.5|3387.5|8490472
1138770000000|2006-02-01 05:00:00|3390|3390|3385|3385|3412.5|3412.5|3345|3345|9327896
1138856400000|2006-02-02 05:00:00|3393|3393|3395.5|3395.5|3471.5|3471.5|3357.5|3357.5|9371318
1138942800000|2006-02-03 05:00:00|3400|3400|3320.5|3320.5|3402|3402|3301|3301|9918966
1139202000000|2006-02-06 05:00:00|3354|3354|3400.5|3400.5|3425|3425|3335|3335|6903756
1139288400000|2006-02-07 05:00:00|3396|3396|3347|3347|3447.5|3447.5|3313.5|3313.5|8987338
1139374800000|2006-02-08 05:00:00|3383.5|3383.5|3387.5|3387.5|3393|3393|3306|3306|7601552
1139461200000|2006-02-09 05:00:00|3395|3395|3437.5|3437.5|3480|3480|3385|3385|9987384
1139547600000|2006-02-10 05:00:00|3415.5|3415.5|3357.5|3357.5|3446.5|3446.5|3285.5|3285.5|10209872
1139806800000|2006-02-13 05:00:00|3336.75|3336.75|3166.5|3166.5|3367.5|3367.5|3150.5|3150.5|16024060
1139893200000|2006-02-14 05:00:00|3179.5|3179.5|3212.5|3212.5|3230|3230|3070.5|3070.5|17015320
1139979600000|2006-02-15 05:00:00|3215|3215|3198.5|3198.5|3257.5|3257.5|3158.5|3158.5|8871172
1140066000000|2006-02-16 05:00:00|3211|3211|3274|3274|3292.5|3292.5|3210.5|3210.5|7961540
1140152400000|2006-02-17 05:00:00|3282.5|3282.5|3186|3186|3283|3283|3186|3186|7803760
1140498000000|2006-02-21 05:00:00|3193|3193|3115|3115|3200.5|3200.5|3073|3073|14325290
1140584400000|2006-02-22 05:00:00|3100|3100|3216.4|3216.4|3218.5|3218.5|3052.5|3052.5|11384158
1140670800000|2006-02-23 05:00:00|3222.5|3222.5|3141.5|3141.5|3226.5|3226.5|3132.5|3132.5|20243774
1140757200000|2006-02-24 05:00:00|3162.5|3162.5|3115|3115|3208|3208|3077.5|3077.5|28647832
1141016400000|2006-02-27 05:00:00|3140|3140|3120|3120|3160|3160|3105|3105|7362440
1141102800000|2006-02-28 05:00:00|3121|3121|3061|3061|3159|3159|3053|3053|8309738
1141189200000|2006-03-01 05:00:00|3067.75|3067.75|3259|3259|3262.5|3262.5|3055|3055|16205602
1141275600000|2006-03-02 05:00:00|3250|3250|3241.5|3241.5|3312.5|3312.5|3199|3199|16422324
1141362000000|2006-03-03 05:00:00|3224.5|3224.5|3199|3199|3290|3290|3199|3199|9701776
1141621200000|2006-03-06 05:00:00|3207.5|3207.5|3116.5|3116.5|3234|3234|3101.5|3101.5|9277694
1141707600000|2006-03-07 05:00:00|3096.75|3096.75|2948|2948|3099|3099|2908|2908|19886472
1141794000000|2006-03-08 05:00:00|2939.5|2939.5|2970.5|2970.5|3004.5|3004.5|2884|2884|12994908
1141880400000|2006-03-09 05:00:00|2997|2997|2930|2930|3028.5|3028.5|2917|2917|10167812
1141966800000|2006-03-10 05:00:00|2950|2950|2856.5|2856.5|2979.5|2979.5|2841.5|2841.5|9705934
1142226000000|2006-03-13 05:00:00|2883|2883|2848|2848|2924|2924|2817|2817|11118454
1142312400000|2006-03-14 05:00:00|2861|2861|2935|2935|2937.5|2937.5|2836.5|2836.5|10729314
1142398800000|2006-03-15 05:00:00|2950|2950|2894|2894|2977.5|2977.5|2867.5|2867.5|10780068
1142485200000|2006-03-16 05:00:00|2921.5|2921.5|2762.5|2762.5|2945|2945|2762|2762|14225214
1142571600000|2006-03-17 05:00:00|2740.5|2740.5|2710.5|2710.5|2774.5|2774.5|2679.5|2679.5|20663714
1142830800000|2006-03-20 05:00:00|2722.5|2722.5|2794|2794|2825|2825|2722.5|2722.5|13202910
1142917200000|2006-03-21 05:00:00|2765|2765|2734.5|2734.5|2867|2867|2725|2725|13285160
1143003600000|2006-03-22 05:00:00|2713|2713|2731.5|2731.5|2776.5|2776.5|2681.5|2681.5|19141646
1143090000000|2006-03-23 05:00:00|2751|2751|2838.5|2838.5|2846.5|2846.5|2741.5|2741.5|19123586
1143176400000|2006-03-24 05:00:00|2823|2823|2888.5|2888.5|2889|2889|2817.5|2817.5|11271296
1143435600000|2006-03-27 05:00:00|2872.5|2872.5|2861.5|2861.5|2908.5|2908.5|2853.5|2853.5|6877198
1143522000000|2006-03-28 05:00:00|2863.75|2863.75|2737.5|2737.5|2869.5|2869.5|2726|2726|11038474
1143608400000|2006-03-29 05:00:00|2754|2754|2770|2770|2798|2798|2718|2718|14867306
1143694800000|2006-03-30 05:00:00|2787|2787|2749|2749|2810|2810|2731.5|2731.5|10237264
1143781200000|2006-03-31 05:00:00|2753.75|2753.75|2705|2705|2764.5|2764.5|2692|2692|8633686
1144036800000|2006-04-03 04:00:00|2729.5|2729.5|2785.5|2785.5|2832.5|2832.5|2724|2724|12030148
1144123200000|2006-04-04 04:00:00|2802|2802|2753.5|2753.5|2858|2858|2748|2748|13786922
1144209600000|2006-04-05 04:00:00|2749.25|2749.25|2898.5|2898.5|2903.5|2903.5|2745|2745|17194730
1144296000000|2006-04-06 04:00:00|2927.5|2927.5|3009|3009|3022.5|3022.5|2912.5|2912.5|22278246
1144382400000|2006-04-07 04:00:00|3012|3012|2987|2987|3027.5|3027.5|2948.5|2948.5|16209284
1144641600000|2006-04-10 04:00:00|3002|3002|2916.5|2916.5|3029.5|3029.5|2908.5|2908.5|8633814
1144728000000|2006-04-11 04:00:00|2918.5|2918.5|2824.5|2824.5|2942.5|2942.5|2808|2808|12405386
1144814400000|2006-04-12 04:00:00|2822.5|2822.5|2825.5|2825.5|2864.5|2864.5|2795.5|2795.5|7459334
1144900800000|2006-04-13 04:00:00|2835|2835|2877|2877|2923.5|2923.5|2827.5|2827.5|7851128
1145246400000|2006-04-17 04:00:00|2896.5|2896.5|2839|2839|2933|2933|2832|2832|8866406
1145332800000|2006-04-18 04:00:00|2856.75|2856.75|2955.5|2955.5|2968.5|2968.5|2849|2849|9693636
1145419200000|2006-04-19 04:00:00|2965|2965|3044.5|3044.5|3056.5|3056.5|2910|2910|13267146
1145505600000|2006-04-20 04:00:00|3056.5|3056.5|3049.5|3049.5|3114|3114|3016.5|3016.5|13029376
1145592000000|2006-04-21 04:00:00|3022.5|3022.5|2879.5|2879.5|3035|3035|2866|2866|17953338
1145851200000|2006-04-24 04:00:00|2889.5|2889.5|2825.5|2825.5|2892.5|2892.5|2774|2774|11301084
1145937600000|2006-04-25 04:00:00|2837|2837|2796|2796|2844|2844|2780|2780|9490598
1146024000000|2006-04-26 04:00:00|2808.5|2808.5|2767.5|2767.5|2828.5|2828.5|2737.5|2737.5|6974082
1146110400000|2006-04-27 04:00:00|2738|2738|2810|2810|2856.5|2856.5|2721|2721|15018934
1146196800000|2006-04-28 04:00:00|2826|2826|2854.5|2854.5|2900|2900|2810|2810|8102212
1146456000000|2006-05-01 04:00:00|2856|2856|2788.5|2788.5|2875|2875|2762|2762|11729144
1146542400000|2006-05-02 04:00:00|2808|2808|2743|2743|2812|2812|2721.5|2721.5|10575772
1146628800000|2006-05-03 04:00:00|2747.5|2747.5|2787.5|2787.5|2790.5|2790.5|2725|2725|11234262
1146715200000|2006-05-04 04:00:00|2787.5|2787.5|2852|2852|2874|2874|2779|2779|10694120
1146801600000|2006-05-05 04:00:00|2921|2921|2895.5|2895.5|2954|2954|2880|2880|10577492
1147060800000|2006-05-08 04:00:00|2885|2885|2856|2856|2890|2890|2802.5|2802.5|9374742
1147147200000|2006-05-09 04:00:00|2846|2846|2836.5|2836.5|2867.5|2867.5|2775|2775|10697668
1147233600000|2006-05-10 04:00:00|2817.75|2817.75|2800.5|2800.5|2872.5|2872.5|2793|2793|7912798
1147320000000|2006-05-11 04:00:00|2802.5|2802.5|2721|2721|2802.5|2802.5|2697|2697|14351192
1147406400000|2006-05-12 04:00:00|2702.5|2702.5|2737.5|2737.5|2793.5|2793.5|2638.5|2638.5|21392980
1147665600000|2006-05-15 04:00:00|2714.5|2714.5|2603.5|2603.5|2782|2782|2568|2568|19547756
1147752000000|2006-05-16 04:00:00|2625.5|2625.5|2513|2513|2650|2650|2507.5|2507.5|19582010
1147838400000|2006-05-17 04:00:00|2510.5|2510.5|2518|2518|2550|2550|2437.5|2437.5|22540792
1147924800000|2006-05-18 04:00:00|2545|2545|2485.5|2485.5|2550|2550|2477.5|2477.5|19053470
1148011200000|2006-05-19 04:00:00|2675|2675|2811|2811|2827|2827|2646.1|2646.1|38778830
1148270400000|2006-05-22 04:00:00|2769|2769|2650.5|2650.5|2794|2794|2580|2580|28518240
1148356800000|2006-05-23 04:00:00|2662|2662|2609|2609|2683.5|2683.5|2521.5|2521.5|29840538
1148443200000|2006-05-24 04:00:00|2601.5|2601.5|2563|2563|2684.5|2684.5|2529|2529|21019980
1148529600000|2006-05-25 04:00:00|2599.5|2599.5|2479.5|2479.5|2600|2600|2464|2464|19965188
1148616000000|2006-05-26 04:00:00|2501|2501|2480.5|2480.5|2543.5|2543.5|2436|2436|13817172
1148961600000|2006-05-30 04:00:00|2468.5|2468.5|2340.5|2340.5|2470|2470|2340.435|2340.435|17568422
1149048000000|2006-05-31 04:00:00|2364|2364|2383.5|2383.5|2413.5|2413.5|2350|2350|18851558
1149134400000|2006-06-01 04:00:00|2382|2382|2481|2481|2481|2481|2362.5|2362.5|14081644
1149220800000|2006-06-02 04:00:00|2519.5|2519.5|2509|2509|2550.5|2550.5|2483.5|2483.5|14768466
1149480000000|2006-06-05 04:00:00|2512.5|2512.5|2464.5|2464.5|2540.855|2540.855|2450|2450|11315318
1149566400000|2006-06-06 04:00:00|2466.5|2466.5|2422.5|2422.5|2490.5|2490.5|2416.5|2416.5|14554770
1149652800000|2006-06-07 04:00:00|2434|2434|2387.5|2387.5|2458|2458|2372.5|2372.5|11272386
1149739200000|2006-06-08 04:00:00|2372.75|2372.75|2353|2353|2382.5|2382.5|2272|2272|14576648
1149825600000|2006-06-09 04:00:00|2395|2395|2375|2375|2464|2464|2354|2354|10054200
1150084800000|2006-06-12 04:00:00|2394|2394|2340.5|2340.5|2433|2433|2337.5|2337.5|9122464
1150171200000|2006-06-13 04:00:00|2327.5|2327.5|2342|2342|2422|2422|2312.5|2312.5|15380846
1150257600000|2006-06-14 04:00:00|2371.75|2371.75|2436.5|2436.5|2448|2448|2368.5|2368.5|12875526
1150344000000|2006-06-15 04:00:00|2458|2458|2609.5|2609.5|2628|2628|2457.5|2457.5|16929478
1150430400000|2006-06-16 04:00:00|2601.5|2601.5|2631.5|2631.5|2653.5|2653.5|2537.5|2537.5|15463048
1150689600000|2006-06-19 04:00:00|2654.5|2654.5|2623|2623|2674|2674|2612|2612|11135928
1150776000000|2006-06-20 04:00:00|2630|2630|2523.5|2523.5|2630|2630|2506.5|2506.5|10074014
1150862400000|2006-06-21 04:00:00|2531.5|2531.5|2558|2558|2616.5|2616.5|2499|2499|10767098
1150948800000|2006-06-22 04:00:00|2550|2550|2580|2580|2613.5|2613.5|2520|2520|8617014
1151035200000|2006-06-23 04:00:00|2573|2573|2569|2569|2614|2614|2547.5|2547.5|5181018
1151294400000|2006-06-26 04:00:00|2569|2569|2595|2595|2607.5|2607.5|2562.5|2562.5|3417384
1151380800000|2006-06-27 04:00:00|2327|2327|2207|2207|2375|2375|2156.5|2156.5|81708004
1151467200000|2006-06-28 04:00:00|2193|2193|2116|2116|2194.5|2194.5|2083.5|2083.5|47982572
1151553600000|2006-06-29 04:00:00|2131.5|2131.5|2252.5|2252.5|2257|2257|2130.5|2130.5|24756750
1151640000000|2006-06-30 04:00:00|2254.5|2254.5|2216.5|2216.5|2258|2258|2204|2204|13107124
1151899200000|2006-07-03 04:00:00|2228|2228|2242|2242|2262|2262|2212.5|2212.5|3213656
1152072000000|2006-07-05 04:00:00|2157.5|2157.5|2065.5|2065.5|2157.5|2157.5|2045|2045|27350862
1152158400000|2006-07-06 04:00:00|2055|2055|2061.5|2061.5|2144.5|2144.5|2028|2028|15908084
1152244800000|2006-07-07 04:00:00|2066.25|2066.25|2086.5|2086.5|2140|2140|2046|2046|14036082
1152504000000|2006-07-10 04:00:00|2099|2099|1967.5|1967.5|2125|2125|1955.5|1955.5|16243876
1152590400000|2006-07-11 04:00:00|1960|1960|2045.5|2045.5|2058.72|2058.72|1937.5|1937.5|13700740
1152676800000|2006-07-12 04:00:00|2040|2040|2022|2022|2041.5|2041.5|1985.5|1985.5|11502348
1152763200000|2006-07-13 04:00:00|1999.5|1999.5|1947.5|1947.5|2016|2016|1945|1945|19418548
1152849600000|2006-07-14 04:00:00|1962.5|1962.5|1901.5|1901.5|1994|1994|1874.5|1874.5|16008600
1153108800000|2006-07-17 04:00:00|1910.5|1910.5|1916.5|1916.5|1944|1944|1887.5|1887.5|8529906
1153195200000|2006-07-18 04:00:00|1906|1906|1833|1833|1933|1933|1757|1757|28962340
1153281600000|2006-07-19 04:00:00|1819.3|1819.3|1866.5|1866.5|1872.5|1872.5|1797|1797|27594634
1153368000000|2006-07-20 04:00:00|1880|1880|1826|1826|1900.5|1900.5|1824.5|1824.5|13694124
1153454400000|2006-07-21 04:00:00|1765|1765|1687.5|1687.5|1770|1770|1671.5|1671.5|23965998
1153713600000|2006-07-24 04:00:00|3381|3381|3423|3423|3450|3450|3341|3341|5539562
1153800000000|2006-07-25 04:00:00|1728|1728|1733|1733|1770|1770|1712|1712|10202747
1153886400000|2006-07-26 04:00:00|1727|1727|1734|1734|1750|1750|1679|1679|9385431
1153972800000|2006-07-27 04:00:00|1758|1758|1788|1788|1820|1820|1740|1740|8877628
1154059200000|2006-07-28 04:00:00|1826|1826|1831|1831|1848|1848|1806|1806|7597085
1154318400000|2006-07-31 04:00:00|1838|1838|1855|1855|1890|1890|1820|1820|6907665
1154404800000|2006-08-01 04:00:00|1841|1841|1803|1803|1847|1847|1764|1764|9850481
1154491200000|2006-08-02 04:00:00|1809|1809|1846|1846|1864|1864|1803|1803|5202667
1154577600000|2006-08-03 04:00:00|1809|1809|1834|1834|1887|1887|1808|1808|7612535
1154664000000|2006-08-04 04:00:00|1871|1871|1853|1853|1898|1898|1825|1825|6288827
1154923200000|2006-08-07 04:00:00|1850|1850|1800|1800|1870|1870|1776|1776|9423012
1155009600000|2006-08-08 04:00:00|1794|1794|1735|1735|1827|1827|1725|1725|13384093
1155096000000|2006-08-09 04:00:00|1777|1777|1765|1765|1829|1829|1755|1755|11412600
1155182400000|2006-08-10 04:00:00|1760|1760|1800|1800|1817|1817|1737|1737|7008252
1155268800000|2006-08-11 04:00:00|1825|1825|1759|1759|1829|1829|1748|1748|5147164
1155528000000|2006-08-14 04:00:00|1784|1784|1748|1748|1815|1815|1748|1748|5934429
1155614400000|2006-08-15 04:00:00|1793|1793|1862|1862|1880|1880|1786|1786|11900356
1155700800000|2006-08-16 04:00:00|1893|1893|2066|2066|2085|2085|1873|1873|23772764
1155787200000|2006-08-17 04:00:00|2000.5|2000.5|2048|2048|2125|2125|2000|2000|23419106
1155873600000|2006-08-18 04:00:00|1873|1873|1905|1905|1939|1939|1853|1853|37853261
1156132800000|2006-08-21 04:00:00|1886|1886|1863|1863|1887|1887|1840|1840|7541670
1156219200000|2006-08-22 04:00:00|1853|1853|1802|1802|1879|1879|1792|1792|9572038
1156305600000|2006-08-23 04:00:00|1816|1816|1759|1759|1856|1856|1752|1752|10729021
1156392000000|2006-08-24 04:00:00|1780|1780|1752|1752|1780|1780|1730|1730|7829333
1156478400000|2006-08-25 04:00:00|1756|1756|1732|1732|1775|1775|1728|1728|7766542
1156737600000|2006-08-28 04:00:00|1742|1742|1753|1753|1758|1758|1731|1731|5502185
1156824000000|2006-08-29 04:00:00|1758|1758|1759|1759|1774|1774|1729|1729|8804870
1156910400000|2006-08-30 04:00:00|1756|1756|1776|1776|1789|1789|1744|1744|11736837
1156996800000|2006-08-31 04:00:00|1778|1778|1751|1751|1780|1780|1732.99|1732.99|9984824
1157083200000|2006-09-01 04:00:00|1767.5|1767.5|1778|1778|1784|1784|1733|1733|8170822
1157428800000|2006-09-05 04:00:00|1790|1790|1853|1853|1857|1857|1743|1743|12082787
1157515200000|2006-09-06 04:00:00|1875|1875|1787|1787|1925|1925|1785|1785|26972354
1157601600000|2006-09-07 04:00:00|1770|1770|1800|1800|1835|1835|1758|1758|12565494
1157688000000|2006-09-08 04:00:00|1811|1811|1778|1778|1816|1816|1771|1771|6424793
1157947200000|2006-09-11 04:00:00|1764|1764|1779|1779|1811|1811|1739|1739|8889162
1158033600000|2006-09-12 04:00:00|1794|1794|1935|1935|1936|1936|1790|1790|16545601
1158120000000|2006-09-13 04:00:00|1896|1896|1892|1892|1959|1959|1870|1870|13945967
1158206400000|2006-09-14 04:00:00|1890|1890|1953|1953|1992|1992|1882|1882|19159528
1158292800000|2006-09-15 04:00:00|1990|1990|1999|1999|2060|2060|1956|1956|24525226
1158552000000|2006-09-18 04:00:00|2007|2007|2085|2085|2097|2097|1998|1998|18518399
1158638400000|2006-09-19 04:00:00|2110|2110|2034|2034|2112|2112|1981|1981|16352254
1158724800000|2006-09-20 04:00:00|2063|2063|2039|2039|2067|2067|1994|1994|11382495
1158811200000|2006-09-21 04:00:00|2048|2048|1931|1931|2049|2049|1917|1917|19385180
1158897600000|2006-09-22 04:00:00|1932|1932|1887|1887|1943|1943|1875|1875|17723878
1159156800000|2006-09-25 04:00:00|1920|1920|1929|1929|1950|1950|1882|1882|14538276
1159243200000|2006-09-26 04:00:00|1927|1927|1883|1883|1944|1944|1880|1880|12691191
1159329600000|2006-09-27 04:00:00|1900|1900|1967|1967|2010|2010|1887|1887|21794187
1159416000000|2006-09-28 04:00:00|1977|1977|1967|1967|2003|2003|1950|1950|12688543
1159502400000|2006-09-29 04:00:00|1986|1986|1937|1937|2010|2010|1934|1934|14239200
1159761600000|2006-10-02 04:00:00|1949|1949|1909|1909|1970|1970|1907|1907|17026541
1159848000000|2006-10-03 04:00:00|1625|1625|1680|1680|1715|1715|1591|1591|80503070
1159934400000|2006-10-04 04:00:00|1668|1668|1641|1641|1675|1675|1607|1607|31798594
1160020800000|2006-10-05 04:00:00|1643|1643|1691|1691|1696|1696|1629|1629|18080850
1160107200000|2006-10-06 04:00:00|1675.5|1675.5|1701|1701|1724|1724|1662|1662|11268280
1160366400000|2006-10-09 04:00:00|1700|1700|1709|1709|1744|1744|1690|1690|9032908
1160452800000|2006-10-10 04:00:00|1724|1724|1726|1726|1735|1735|1689|1689|9373234
1160539200000|2006-10-11 04:00:00|1713|1713|1761|1761|1794|1794|1709|1709|11894940
1160625600000|2006-10-12 04:00:00|1781|1781|1742|1742|1785|1785|1733|1733|10742439
1160712000000|2006-10-13 04:00:00|1745|1745|1730|1730|1747|1747|1719|1719|8679264
1160971200000|2006-10-16 04:00:00|1754|1754|1795|1795|1824|1824|1746|1746|13138933
1161057600000|2006-10-17 04:00:00|1780.1|1780.1|1749|1749|1788|1788|1735|1735|11282722
1161144000000|2006-10-18 04:00:00|1780|1780|1699|1699|1782|1782|1691|1691|14818684
1161230400000|2006-10-19 04:00:00|1698|1698|1692|1692|1715|1715|1675|1675|15148466
1161316800000|2006-10-20 04:00:00|1700|1700|1709|1709|1737|1737|1662.1|1662.1|11383723
1161576000000|2006-10-23 04:00:00|1695|1695|1637|1637|1701|1701|1627|1627|17358447
1161662400000|2006-10-24 04:00:00|1646|1646|1632|1632|1660|1660|1620|1620|12420410
1161748800000|2006-10-25 04:00:00|1652|1652|1649|1649|1680|1680|1639|1639|13408530
1161835200000|2006-10-26 04:00:00|1666.99|1666.99|1688|1688|1700|1700|1654|1654|19408680
1161921600000|2006-10-27 04:00:00|1696|1696|1765|1765|1792|1792|1693|1693|29082164
1162184400000|2006-10-30 05:00:00|1780|1780|1757|1757|1783|1783|1727|1727|8924335
1162270800000|2006-10-31 05:00:00|1769|1769|1828|1828|1840|1840|1762|1762|19087360
1162357200000|2006-11-01 05:00:00|1842|1842|1786|1786|1868|1868|1782|1782|15059003
1162443600000|2006-11-02 05:00:00|1771|1771|1834|1834|1844|1844|1769.3|1769.3|15297060
1162530000000|2006-11-03 05:00:00|1875|1875|1836|1836|1887|1887|1830|1830|13238858
1162789200000|2006-11-06 05:00:00|1865|1865|1869|1869|1880|1880|1837|1837|8930694
1162875600000|2006-11-07 05:00:00|1869|1869|1925|1925|1944|1944|1868|1868|16843696
1162962000000|2006-11-08 05:00:00|1897|1897|1915|1915|1939|1939|1880|1880|8935730
1163048400000|2006-11-09 05:00:00|1958|1958|1821|1821|1963.9|1963.9|1811|1811|19567009
1163134800000|2006-11-10 05:00:00|1839|1839|1880|1880|1882|1882|1822|1822|8482837
1163394000000|2006-11-13 05:00:00|1898|1898|1932|1932|1948|1948|1886|1886|10710928
1163480400000|2006-11-14 05:00:00|1941|1941|1973.28|1973.28|1980|1980|1895|1895|11131480
1163566800000|2006-11-15 05:00:00|1988|1988|1966.7|1966.7|2016|2016|1955|1955|14780288
1163653200000|2006-11-16 05:00:00|1974.6|1974.6|1962|1962|1975|1975|1928|1928|19789266
1163739600000|2006-11-17 05:00:00|1854|1854|1905|1905|1950|1950|1830|1830|28332721
1163998800000|2006-11-20 05:00:00|1949|1949|2086|2086|2094|2094|1930|1930|30398506
1164085200000|2006-11-21 05:00:00|2123|2123|2035|2035|2135|2135|2018|2018|24818155
1164171600000|2006-11-22 05:00:00|2050|2050|2081|2081|2097|2097|2005|2005|14555217
1164344400000|2006-11-24 05:00:00|2050|2050|2061|2061|2094|2094|2040|2040|4667354
1164603600000|2006-11-27 05:00:00|2058|2058|2008|2008|2095|2095|2006|2006|13134868
1164690000000|2006-11-28 05:00:00|1993|1993|2020|2020|2034|2034|1953|1953|17322699
1164776400000|2006-11-29 05:00:00|2067|2067|2030|2030|2086|2086|2010|2010|13045004
1164862800000|2006-11-30 05:00:00|2052|2052|2061|2061|2090|2090|2015|2015|13134267
1164949200000|2006-12-01 05:00:00|2056|2056|2020|2020|2070|2070|1993|1993|13424081
1165208400000|2006-12-04 05:00:00|2030|2030|2045|2045|2070|2070|2005|2005|8870021
1165294800000|2006-12-05 05:00:00|2060|2060|2054|2054|2085|2085|2046|2046|8530413
1165381200000|2006-12-06 05:00:00|2080|2080|2124|2124|2160|2160|2066|2066|17380957
1165467600000|2006-12-07 05:00:00|2144|2144|2087|2087|2185|2185|2078|2078|18460557
1165554000000|2006-12-08 05:00:00|2060|2060|2071|2071|2105|2105|2037|2037|11806036
1165813200000|2006-12-11 05:00:00|2069.5|2069.5|2054|2054|2098|2098|2047|2047|7610069
1165899600000|2006-12-12 05:00:00|2050|2050|2017|2017|2064|2064|1996|1996|12620763
1165986000000|2006-12-13 05:00:00|2039|2039|1979|1979|2039|2039|1972|1972|16354848
1166072400000|2006-12-14 05:00:00|1985|1985|2012|2012|2028|2028|1980|1980|8743295
1166158800000|2006-12-15 05:00:00|2034|2034|2001|2001|2040|2040|1980.99|1980.99|10348808
1166418000000|2006-12-18 05:00:00|2009|2009|1969|1969|2025|2025|1954|1954|9591672
1166504400000|2006-12-19 05:00:00|1960|1960|1997|1997|2006|2006|1935|1935|9742595
1166590800000|2006-12-20 05:00:00|2010|2010|1979|1979|2018|2018|1970|1970|7422491
1166677200000|2006-12-21 05:00:00|1970|1970|1940|1940|1997|1997|1920|1920|7982210
1166763600000|2006-12-22 05:00:00|1951|1951|1930|1930|1976.78|1976.78|1921.99|1921.99|5379175
1167109200000|2006-12-26 05:00:00|1937.5|1937.5|1933|1933|1948|1948|1927|1927|3518517
1167195600000|2006-12-27 05:00:00|1955|1955|1927|1927|1960|1960|1921|1921|4914332
1167282000000|2006-12-28 05:00:00|1919|1919|1915|1915|1935|1935|1910|1910|5159114
1167368400000|2006-12-29 05:00:00|1915|1915|1919|1919|1951|1951|1913|1913|4977785
1167800400000|2007-01-03 05:00:00|1940|1940|1954|1954|2010|2010|1918|1918|12819910
1167886800000|2007-01-04 05:00:00|1957|1957|1995|1995|2011|2011|1920|1920|13384443
1167973200000|2007-01-05 05:00:00|1952|1952|1941|1941|1958|1958|1917|1917|12776991
1168232400000|2007-01-08 05:00:00|1935.5|1935.5|1938|1938|1973|1973|1925|1925|7557958
1168318800000|2007-01-09 05:00:00|1956|1956|1973|1973|1996.9|1996.9|1920|1920|17781109
1168405200000|2007-01-10 05:00:00|1975|1975|2088|2088|2110|2110|1965|1965|28507922
1168491600000|2007-01-11 05:00:00|2081|2081|2070|2070|2105|2105|2013.99|2013.99|24544793
1168578000000|2007-01-12 05:00:00|2029|2029|2039|2039|2075|2075|2017|2017|13828931
1168923600000|2007-01-16 05:00:00|2030|2030|1990|1990|2057|2057|1980|1980|13090356
1169010000000|2007-01-17 05:00:00|1981|1981|1960|1960|2004|2004|1952|1952|10721552
1169096400000|2007-01-18 05:00:00|1940|1940|1876|1876|1950|1950|1860|1860|17926201
1169182800000|2007-01-19 05:00:00|1857|1857|1845|1845|1900|1900|1842|1842|13631212
1169442000000|2007-01-22 05:00:00|1854|1854|1830|1830|1855|1855|1792|1792|14233677
1169528400000|2007-01-23 05:00:00|1820|1820|1835|1835|1864|1864|1815|1815|11030768
1169614800000|2007-01-24 05:00:00|1874|1874|1935|1935|1945|1945|1854|1854|14822844
1169701200000|2007-01-25 05:00:00|1940|1940|1895|1895|1984|1984|1880|1880|16176074
1169787600000|2007-01-26 05:00:00|1886|1886|1902|1902|1927|1927|1849|1849|11964524
1170046800000|2007-01-29 05:00:00|1893|1893|1904|1904|1905|1905|1859.99|1859.99|9492587
1170133200000|2007-01-30 05:00:00|1916|1916|1879|1879|1916|1916|1875|1875|5271889
1170219600000|2007-01-31 05:00:00|1877|1877|1829|1829|1884|1884|1814|1814|18321289
1170306000000|2007-02-01 05:00:00|1840|1840|1835|1835|1845|1845|1790|1790|24954631
1170392400000|2007-02-02 05:00:00|1838|1838|1846|1846|1871|1871|1832|1832|9972039
1170651600000|2007-02-05 05:00:00|1821|1821|1819|1819|1849.01|1849.01|1795|1795|14199386
1170738000000|2007-02-06 05:00:00|1821|1821|1838|1838|1840|1840|1800|1800|13247186
1170824400000|2007-02-07 05:00:00|1875|1875|1880|1880|1895|1895|1843.09|1843.09|18898886
1170910800000|2007-02-08 05:00:00|1878|1878|1855|1855|1880|1880|1846|1846|9622231
1170997200000|2007-02-09 05:00:00|1887|1887|1831|1831|1920|1920|1826|1826|16350941
1171256400000|2007-02-12 05:00:00|1835|1835|1791|1791|1841|1841|1786|1786|13736698
1171342800000|2007-02-13 05:00:00|1811|1811|1826|1826|1831|1831|1792|1792|15548551
1171429200000|2007-02-14 05:00:00|1838|1838|1849|1849|1869|1869|1835|1835|13527635
1171515600000|2007-02-15 05:00:00|1846|1846|1935|1935|1939|1939|1841|1841|20367988
1171602000000|2007-02-16 05:00:00|1927|1927|1981|1981|1986|1986|1917|1917|18044253
1171947600000|2007-02-20 05:00:00|1977|1977|1983|1983|2002|2002|1940|1940|11525155
1172034000000|2007-02-21 05:00:00|1984|1984|1996|1996|2005|2005|1950|1950|13531320
1172120400000|2007-02-22 05:00:00|2019|2019|2018|2018|2043|2043|1992|1992|13778652
1172206800000|2007-02-23 05:00:00|2005|2005|2008|2008|2032|2032|1985|1985|12345996
1172466000000|2007-02-26 05:00:00|1992|1992|1986.01|1986.01|2005|2005|1958|1958|16900617
1172552400000|2007-02-27 05:00:00|2033|2033|2046|2046|2120|2120|2021|2021|40888183
1172638800000|2007-02-28 05:00:00|2030|2030|2052|2052|2068|2068|2003|2003|17248914
1172725200000|2007-03-01 05:00:00|2012|2012|2040|2040|2084|2084|2000|2000|17027056
1172811600000|2007-03-02 05:00:00|2035|2035|1983|1983|2050|2050|1980|1980|13180541
1173070800000|2007-03-05 05:00:00|1925|1925|1909|1909|1964|1964|1906|1906|13428877
1173157200000|2007-03-06 05:00:00|1928|1928|1924|1924|1940|1940|1903|1903|13558422
1173243600000|2007-03-07 05:00:00|1918|1918|1903|1903|1945|1945|1893|1893|8221489
1173330000000|2007-03-08 05:00:00|1937|1937|1878|1878|1945|1945|1875|1875|14808392
1173416400000|2007-03-09 05:00:00|1901|1901|1864|1864|1908|1908|1850|1850|9684897
1173672000000|2007-03-12 04:00:00|1866|1866|1886|1886|1908|1908|1860|1860|7872254
1173758400000|2007-03-13 04:00:00|1830|1830|1784|1784|1844|1844|1782|1782|16883258
1173844800000|2007-03-14 04:00:00|1785|1785|1797|1797|1802|1802|1734|1734|17504513
1173931200000|2007-03-15 04:00:00|1798|1798|1813|1813|1831|1831|1795|1795|12047614
1174017600000|2007-03-16 04:00:00|1806|1806|1779|1779|1821|1821|1764|1764|8436883
1174276800000|2007-03-19 04:00:00|1796|1796|1746|1746|1805|1805|1734|1734|10447810
1174363200000|2007-03-20 04:00:00|1750|1750|1793|1793|1805|1805|1740|1740|11683755
1174449600000|2007-03-21 04:00:00|1797|1797|1807|1807|1808|1808|1768|1768|8265657
1174536000000|2007-03-22 04:00:00|1810|1810|1808|1808|1825|1825|1779|1779|8885148
1174622400000|2007-03-23 04:00:00|1805|1805|1820|1820|1837|1837|1805|1805|6602930
1174881600000|2007-03-26 04:00:00|1809|1809|1800|1800|1817|1817|1767|1767|8546541
1174968000000|2007-03-27 04:00:00|1792|1792|1767|1767|1810|1810|1765|1765|7006006
1175054400000|2007-03-28 04:00:00|1760|1760|1709|1709|1764|1764|1702|1702|16874214
1175140800000|2007-03-29 04:00:00|1722|1722|1677|1677|1724.72|1724.72|1670|1670|13420651
1175227200000|2007-03-30 04:00:00|1691|1691|1681|1681|1715|1715|1674|1674|11153019
1175486400000|2007-04-02 04:00:00|1677|1677|1668|1668|1686|1686|1641.83|1641.83|8993169
1175572800000|2007-04-03 04:00:00|1669|1669|1658|1658|1677|1677|1642|1642|12658986
1175659200000|2007-04-04 04:00:00|1668|1668|1685|1685|1710|1710|1660|1660|8962985
1175745600000|2007-04-05 04:00:00|1691|1691|1718|1718|1725|1725|1689|1689|7005945
1176091200000|2007-04-09 04:00:00|1732|1732|1700|1700|1735|1735|1697|1697|7209365
1176177600000|2007-04-10 04:00:00|1692|1692|1695|1695|1707|1707|1666|1666|5856219
1176264000000|2007-04-11 04:00:00|1697|1697|1689|1689|1710.01|1710.01|1680|1680|6398404
1176350400000|2007-04-12 04:00:00|1683|1683|1691|1691|1701|1701|1677|1677|5754223
1176436800000|2007-04-13 04:00:00|1695|1695|1683|1683|1697|1697|1671|1671|5996254
1176696000000|2007-04-16 04:00:00|1686|1686|1679|1679|1702|1702|1672|1672|6266645
1176782400000|2007-04-17 04:00:00|1680|1680|1706|1706|1710|1710|1663|1663|7886988
1176868800000|2007-04-18 04:00:00|1698|1698|1718|1718|1748|1748|1685|1685|9124999
1176955200000|2007-04-19 04:00:00|1703|1703|1735|1735|1764|1764|1691|1691|7015109
1177041600000|2007-04-20 04:00:00|1768|1768|1734|1734|1769|1769|1708|1708|9862398
1177300800000|2007-04-23 04:00:00|1725|1725|1667|1667|1730|1730|1659.9|1659.9|13019582
1177387200000|2007-04-24 04:00:00|1685|1685|1694|1694|1707|1707|1651|1651|13172895
1177473600000|2007-04-25 04:00:00|1681|1681|1675|1675|1692|1692|1660|1660|14752389
1177560000000|2007-04-26 04:00:00|1675|1675|1670|1670|1691|1691|1665|1665|18588317
1177646400000|2007-04-27 04:00:00|1646|1646|1628|1628|1651|1651|1604|1604|26177852
1177905600000|2007-04-30 04:00:00|1626|1626|1614|1614|1640|1640|1600|1600|17520272
1177992000000|2007-05-01 04:00:00|1618|1618|1638|1638|1651|1651|1598|1598|15310381
1178078400000|2007-05-02 04:00:00|1640|1640|1653|1653|1667|1667|1625|1625|8076952
1178164800000|2007-05-03 04:00:00|1644|1644|1710|1710|1736|1736|1626|1626|19776338
1178251200000|2007-05-04 04:00:00|1728|1728|1760|1760|1771|1771|1703|1703|18022508
1178510400000|2007-05-07 04:00:00|1830|1830|1780|1780|1846|1846|1769|1769|19382276
1178596800000|2007-05-08 04:00:00|1800|1800|1774|1774|1801|1801|1752|1752|8009368
1178683200000|2007-05-09 04:00:00|1755|1755|1772|1772|1776|1776|1743|1743|10543241
1178769600000|2007-05-10 04:00:00|1788|1788|1735|1735|1818|1818|1723|1723|11604823
1178856000000|2007-05-11 04:00:00|1742|1742|1752|1752|1764|1764|1732|1732|4748159
1179115200000|2007-05-14 04:00:00|1759|1759|1720|1720|1771|1771|1715|1715|6245526
1179201600000|2007-05-15 04:00:00|1723|1723|1696|1696|1747|1747|1688|1688|9744989
1179288000000|2007-05-16 04:00:00|1703|1703|1704|1704|1711|1711|1670|1670|10790716
1179374400000|2007-05-17 04:00:00|1722|1722|1700|1700|1725|1725|1684|1684|12499580
1179460800000|2007-05-18 04:00:00|1730|1730|1651|1651|1744|1744|1645|1645|21501632
1179720000000|2007-05-21 04:00:00|1655|1655|1637|1637|1663|1663|1630|1630|15506137
1179806400000|2007-05-22 04:00:00|1645|1645|1630|1630|1649|1649|1626|1626|8308480
1179892800000|2007-05-23 04:00:00|1631|1631|1602|1602|1634|1634|1600|1600|12273184
1179979200000|2007-05-24 04:00:00|1590|1590|1550|1550|1590|1590|1528|1528|34872284
1180065600000|2007-05-25 04:00:00|1557|1557|1551|1551|1569|1569|1525|1525|16132832
1180411200000|2007-05-29 04:00:00|1578|1578|1593|1593|1612|1612|1575|1575|13758637
1180497600000|2007-05-30 04:00:00|1579|1579|1557|1557|1579|1579|1547|1547|13317458
1180584000000|2007-05-31 04:00:00|1555|1555|1569.99|1569.99|1579|1579|1536|1536|13929475
1180670400000|2007-06-01 04:00:00|1581|1581|1624|1624|1634|1634|1575|1575|16136977
1180929600000|2007-06-04 04:00:00|1608|1608|1604|1604|1639|1639|1595|1595|8139860
1181016000000|2007-06-05 04:00:00|1602|1602|1626|1626|1626|1626|1577|1577|12534178
1181102400000|2007-06-06 04:00:00|1612|1612|1581|1581|1635|1635|1577|1577|13301335
1181188800000|2007-06-07 04:00:00|1582|1582|1589.01|1589.01|1620|1620|1575|1575|13445465
1181275200000|2007-06-08 04:00:00|1592|1592|1645|1645|1646|1646|1580|1580|14264991
1181534400000|2007-06-11 04:00:00|1634|1634|1637|1637|1668|1668|1633|1633|9354066
1181620800000|2007-06-12 04:00:00|1625|1625|1671|1671|1693|1693|1613|1613|17087078
1181707200000|2007-06-13 04:00:00|1688|1688|1705|1705|1718|1718|1668.01|1668.01|13931854
1181793600000|2007-06-14 04:00:00|1711|1711|1697|1697|1730|1730|1689|1689|12348219
1181880000000|2007-06-15 04:00:00|1721|1721|1705|1705|1727|1727|1688|1688|12540839
1182139200000|2007-06-18 04:00:00|1713|1713|1709|1709|1717|1717|1691|1691|7326779
1182225600000|2007-06-19 04:00:00|1692|1692|1764|1764|1767|1767|1675|1675|17335007
1182312000000|2007-06-20 04:00:00|1765|1765|1736|1736|1776|1776|1736|1736|9563297
1182398400000|2007-06-21 04:00:00|1735|1735|1776|1776|1787|1787|1727|1727|14969042
1182484800000|2007-06-22 04:00:00|1771|1771|1800|1800|1800|1800|1740|1740|46177966
1182744000000|2007-06-25 04:00:00|1789|1789|1711|1711|1796|1796|1703|1703|19319319
1182830400000|2007-06-26 04:00:00|1735|1735|1731|1731|1741|1741|1692|1692|17125962
1182916800000|2007-06-27 04:00:00|1726|1726|1751|1751|1765|1765|1709|1709|14606909
1183003200000|2007-06-28 04:00:00|1748|1748|1721|1721|1753|1753|1713.88|1713.88|13340340
1183089600000|2007-06-29 04:00:00|1766|1766|1821|1821|1845|1845|1754|1754|28053731
1183348800000|2007-07-02 04:00:00|1796|1796|1808|1808|1820|1820|1773|1773|15097236
1183435200000|2007-07-03 04:00:00|1831|1831|1832|1832|1888|1888|1827|1827|14446243
1183608000000|2007-07-05 04:00:00|1839|1839|1822|1822|1861|1861|1806|1806|13768717
1183694400000|2007-07-06 04:00:00|1825|1825|1822|1822|1833|1833|1791|1791|14791579
1183953600000|2007-07-09 04:00:00|1817|1817|1820|1820|1830|1830|1802|1802|8991479
1184040000000|2007-07-10 04:00:00|1800|1800|1847|1847|1910|1910|1794|1794|21779917
1184126400000|2007-07-11 04:00:00|1840|1840|1792|1792|1840|1840|1781|1781|20114451
1184212800000|2007-07-12 04:00:00|1807|1807|1844.01|1844.01|1849|1849|1775|1775|15349032
1184299200000|2007-07-13 04:00:00|1845|1845|1858|1858|1877|1877|1832.9|1832.9|18878894
1184558400000|2007-07-16 04:00:00|1897|1897|1863|1863|1900|1900|1857|1857|13250486
1184644800000|2007-07-17 04:00:00|1874|1874|1940|1940|1969|1969|1873|1873|21472443
1184731200000|2007-07-18 04:00:00|1915|1915|1904|1904|1936|1936|1891|1891|14318102
1184817600000|2007-07-19 04:00:00|1925|1925|1951|1951|1960|1960|1907|1907|29823417
1184904000000|2007-07-20 04:00:00|1979|1979|1964|1964|2004|2004|1949|1949|22249599
1185163200000|2007-07-23 04:00:00|1977|1977|1926|1926|1990|1990|1922|1922|16245856
1185249600000|2007-07-24 04:00:00|1910|1910|1882|1882|1923|1923|1858|1858|16592725
1185336000000|2007-07-25 04:00:00|1895|1895|1879|1879|1902|1902|1850|1850|11822038
1185422400000|2007-07-26 04:00:00|1860|1860|1859|1859|1926|1926|1850|1850|19657457
1185508800000|2007-07-27 04:00:00|1858|1858|1858.01|1858.01|1917|1917|1855|1855|20449101
1185768000000|2007-07-30 04:00:00|1866|1866|1889|1889|1899|1899|1866|1866|8786146
1185854400000|2007-07-31 04:00:00|1906|1906|1800|1800|1908|1908|1780|1780|25907998
1185940800000|2007-08-01 04:00:00|1800|1800|1754|1754|1801|1801|1720|1720|23268888
1186027200000|2007-08-02 04:00:00|1736|1736|1732|1732|1751|1751|1660|1660|22846007
1186113600000|2007-08-03 04:00:00|1754|1754|1686|1686|1758|1758|1686|1686|12780679
1186372800000|2007-08-06 04:00:00|1686|1686|1701|1701|1709|1709|1629|1629|12635319
1186459200000|2007-08-07 04:00:00|1698|1698|1709|1709|1718|1718|1637.99|1637.99|13784426
1186545600000|2007-08-08 04:00:00|1724|1724|1760|1760|1795|1795|1718|1718|12792766
1186632000000|2007-08-09 04:00:00|1725|1725|1758|1758|1793|1793|1698|1698|13384192
1186718400000|2007-08-10 04:00:00|1757|1757|1755.99|1755.99|1780|1780|1700|1700|10905756
1186977600000|2007-08-13 04:00:00|1763|1763|1746|1746|1769|1769|1719|1719|9013311
1187064000000|2007-08-14 04:00:00|1750|1750|1738|1738|1778|1778|1734|1734|9279304
1187150400000|2007-08-15 04:00:00|1728|1728|1694|1694|1754|1754|1687|1687|9189475
1187236800000|2007-08-16 04:00:00|1707|1707|1644|1644|1714|1714|1616|1616|17910328
1187323200000|2007-08-17 04:00:00|1678|1678|1672|1672|1710|1710|1643.9|1643.9|12176232
1187582400000|2007-08-20 04:00:00|1682|1682|1710|1710|1724|1724|1651|1651|11274935
1187668800000|2007-08-21 04:00:00|1701|1701|1697|1697|1708|1708|1680|1680|11941645
1187755200000|2007-08-22 04:00:00|1716|1716|1769|1769|1780|1780|1694|1694|18251870
1187841600000|2007-08-23 04:00:00|1779|1779|1785|1785|1825|1825|1774|1774|21800001
1187928000000|2007-08-24 04:00:00|1599|1599|1575|1575|1628|1628|1568|1568|71828267
1188187200000|2007-08-27 04:00:00|1572|1572|1539|1539|1576|1576|1527|1527|20087125
1188273600000|2007-08-28 04:00:00|1535|1535|1552|1552|1578.8|1578.8|1533.01|1533.01|11123830
1188360000000|2007-08-29 04:00:00|1590|1590|1625|1625|1630|1630|1576|1576|14253156
1188446400000|2007-08-30 04:00:00|1617|1617|1605|1605|1627|1627|1588|1588|12059009
1188532800000|2007-08-31 04:00:00|1629|1629|1657|1657|1666|1666|1613|1613|9470787
1188878400000|2007-09-04 04:00:00|1659|1659|1703|1703|1718|1718|1648|1648|10071958
1188964800000|2007-09-05 04:00:00|1694|1694|1712|1712|1716|1716|1681|1681|8803470
1189051200000|2007-09-06 04:00:00|1715|1715|1687|1687|1724|1724|1685|1685|8096085
1189137600000|2007-09-07 04:00:00|1665|1665|1644|1644|1674|1674|1622|1622|9840629
1189396800000|2007-09-10 04:00:00|1658|1658|1653|1653|1678|1678|1616|1616|6878283
1189483200000|2007-09-11 04:00:00|1675|1675|1672|1672|1700|1700|1662|1662|11177910
1189569600000|2007-09-12 04:00:00|1671|1671|1637.01|1637.01|1700|1700|1634|1634|12479883
1189656000000|2007-09-13 04:00:00|1648|1648|1652|1652|1660|1660|1627|1627|9609794
1189742400000|2007-09-14 04:00:00|1633|1633|1640|1640|1665|1665|1626|1626|8554437
1190001600000|2007-09-17 04:00:00|1636|1636|1600|1600|1638.28|1638.28|1589|1589|11819173
1190088000000|2007-09-18 04:00:00|1607|1607|1620|1620|1625|1625|1595|1595|13794825
1190174400000|2007-09-19 04:00:00|1625|1625|1557|1557|1639|1639|1542|1542|25925732
1190260800000|2007-09-20 04:00:00|1555|1555|1564|1564|1577|1577|1549|1549|10512370
1190347200000|2007-09-21 04:00:00|1564|1564|1594|1594|1610|1610|1564|1564|12306664
1190606400000|2007-09-24 04:00:00|1601|1601|1580|1580|1623|1623|1572|1572|10364758
1190692800000|2007-09-25 04:00:00|1578|1578|1600|1600|1606|1606|1576|1576|7043951
1190779200000|2007-09-26 04:00:00|1610|1610|1653|1653|1670|1670|1610|1610|12536412
1190865600000|2007-09-27 04:00:00|1667|1667|1631|1631|1668|1668|1628|1628|7019858
1190952000000|2007-09-28 04:00:00|1635|1635|1637|1637|1650|1650|1622|1622|6277431
1191211200000|2007-10-01 04:00:00|1614|1614|1629|1629|1633|1633|1605|1605|9738946
1191297600000|2007-10-02 04:00:00|1634|1634|1685|1685|1699|1699|1624|1624|11381276
1191384000000|2007-10-03 04:00:00|1670|1670|1658|1658|1688|1688|1644|1644|5814586
1191470400000|2007-10-04 04:00:00|1655|1655|1676|1676|1679|1679|1645|1645|6256479
1191556800000|2007-10-05 04:00:00|1677|1677|1678|1678|1688|1688|1659|1659|8164279
1191816000000|2007-10-08 04:00:00|1667|1667|1673|1673|1676|1676|1651|1651|6256414
1191902400000|2007-10-09 04:00:00|1665|1665|1653|1653|1673|1673|1638|1638|9670161
1191988800000|2007-10-10 04:00:00|1646|1646|1677|1677|1678|1678|1645|1645|13854834
1192075200000|2007-10-11 04:00:00|1682|1682|1690|1690|1734|1734|1660.27|1660.27|17443363
1192161600000|2007-10-12 04:00:00|1703|1703|1713|1713|1716|1716|1690|1690|9412436
1192420800000|2007-10-15 04:00:00|1674|1674|1695|1695|1737|1737|1674|1674|11145734
1192507200000|2007-10-16 04:00:00|1683|1683|1687|1687|1708|1708|1676|1676|8165572
1192593600000|2007-10-17 04:00:00|1715|1715|1748|1748|1748|1748|1705|1705|19366706
1192680000000|2007-10-18 04:00:00|1744|1744|1791|1791|1801|1801|1729|1729|15793855
1192766400000|2007-10-19 04:00:00|1794|1794|1748|1748|1810|1810|1725|1725|14515013
1193025600000|2007-10-22 04:00:00|1746|1746|1761|1761|1769|1769|1712.01|1712.01|8975828
1193112000000|2007-10-23 04:00:00|1775|1775|1803|1803|1803|1803|1759|1759|10657087
1193198400000|2007-10-24 04:00:00|1755|1755|1722|1722|1765.7|1765.7|1677|1677|22281633
1193284800000|2007-10-25 04:00:00|1730|1730|1664|1664|1732|1732|1628|1628|20825945
1193371200000|2007-10-26 04:00:00|1695|1695|1685|1685|1700|1700|1639|1639|13802971
1193630400000|2007-10-29 04:00:00|1690|1690|1786|1786|1791|1791|1690|1690|13451421
1193716800000|2007-10-30 04:00:00|1788|1788|1798|1798|1809|1809|1758|1758|8268635
1193803200000|2007-10-31 04:00:00|1801|1801|1803|1803|1820|1820|1751|1751|9902558
1193889600000|2007-11-01 04:00:00|1784|1784|1818|1818|1850|1850|1775|1775|13050322
1193976000000|2007-11-02 04:00:00|1850|1850|1829|1829|1855|1855|1778|1778|9248874
1194238800000|2007-11-05 05:00:00|1807|1807|1825|1825|1844|1844|1784|1784|7823421
1194325200000|2007-11-06 05:00:00|1815|1815|1859|1859|1884|1884|1815|1815|13253849
1194411600000|2007-11-07 05:00:00|1838|1838|1836|1836|1857|1857|1819|1819|10633604
1194498000000|2007-11-08 05:00:00|1812|1812|1781|1781|1833|1833|1751|1751|13464704
1194584400000|2007-11-09 05:00:00|1766|1766|1755|1755|1801|1801|1725|1725|10123069
1194843600000|2007-11-12 05:00:00|1747|1747|1714|1714|1780|1780|1710|1710|10964987
1194930000000|2007-11-13 05:00:00|1727|1727|1761|1761|1765|1765|1711|1711|9729264
1195016400000|2007-11-14 05:00:00|1759.5|1759.5|1720|1720|1769|1769|1716|1716|11279195
1195102800000|2007-11-15 05:00:00|1700|1700|1737|1737|1751|1751|1700|1700|8170522
1195189200000|2007-11-16 05:00:00|1736|1736|1752|1752|1761|1761|1726|1726|11463563
1195448400000|2007-11-19 05:00:00|1731|1731|1650|1650|1756|1756|1644|1644|12054210
1195534800000|2007-11-20 05:00:00|1665|1665|1610|1610|1692|1692|1579|1579|14222668
1195621200000|2007-11-21 05:00:00|1601|1601|1624|1624|1675|1675|1563|1563|13886150
1195794000000|2007-11-23 05:00:00|1629|1629|1652|1652|1657|1657|1600|1600|2966316
1196053200000|2007-11-26 05:00:00|1634.5|1634.5|1599|1599|1689|1689|1597|1597|8911534
1196139600000|2007-11-27 05:00:00|1607|1607|1665|1665|1668|1668|1602|1602|19959129
1196226000000|2007-11-28 05:00:00|1541|1541|1496|1496|1559|1559|1450|1450|41770545
1196312400000|2007-11-29 05:00:00|1482|1482|1519|1519|1529|1529|1482|1482|11989224
1196398800000|2007-11-30 05:00:00|1522|1522|1494|1494|1535|1535|1485|1485|7670276
1196658000000|2007-12-03 05:00:00|1486|1486|1511|1511|1530|1530|1482|1482|8061340
1196744400000|2007-12-04 05:00:00|1508|1508|1495|1495|1525|1525|1493.05|1493.05|7818636
1196830800000|2007-12-05 05:00:00|1528|1528|1540|1540|1559|1559|1512|1512|9490636
1196917200000|2007-12-06 05:00:00|1539|1539|1534|1534|1565|1565|1521|1521|6476612
1197003600000|2007-12-07 05:00:00|1525|1525|1565|1565|1565|1565|1522|1522|6316208
1197262800000|2007-12-10 05:00:00|1553|1553|1524|1524|1595|1595|1521|1521|7821924
1197349200000|2007-12-11 05:00:00|1525|1525|1482|1482|1534|1534|1471|1471|13311060
1197435600000|2007-12-12 05:00:00|1500|1500|1471|1471|1514|1514|1449|1449|11862967
1197522000000|2007-12-13 05:00:00|1467|1467|1452|1452|1498|1498|1424|1424|9802868
1197608400000|2007-12-14 05:00:00|1429|1429|1439|1439|1450|1450|1415|1415|9623025
1197867600000|2007-12-17 05:00:00|1415|1415|1427|1427|1456|1456|1415|1415|8046155
1197954000000|2007-12-18 05:00:00|1431|1431|1458|1458|1467|1467|1431|1431|6334455
1198040400000|2007-12-19 05:00:00|1455|1455|1440|1440|1469|1469|1435|1435|11237705
1198126800000|2007-12-20 05:00:00|1448|1448|1438|1438|1450|1450|1413|1413|13464532
1198213200000|2007-12-21 05:00:00|1454|1454|1425|1425|1455|1455|1415|1415|10209281
1198472400000|2007-12-24 05:00:00|1410|1410|1414|1414|1423|1423|1400|1400|4405879
1198645200000|2007-12-26 05:00:00|1416|1416|1412|1412|1433|1433|1400|1400|5849681
1198731600000|2007-12-27 05:00:00|1404|1404|1374|1374|1412|1412|1371|1371|6463648
1198818000000|2007-12-28 05:00:00|1378|1378|1401|1401|1410|1410|1349|1349|9354533
1199077200000|2007-12-31 05:00:00|1402|1402|1398|1398|1410|1410|1381|1381|9614513
1199250000000|2008-01-02 05:00:00|1390|1390|1333|1333|1394|1394|1322|1322|20485034
1199336400000|2008-01-03 05:00:00|1332|1332|1323|1323|1335|1335|1280|1280|16088932
1199422800000|2008-01-04 05:00:00|1296|1296|1231|1231|1299|1299|1200|1200|14879091
1199682000000|2008-01-07 05:00:00|1237|1237|1201|1201|1241|1241|1171.05|1171.05|16949214
1199768400000|2008-01-08 05:00:00|1206|1206|1114.01|1114.01|1215|1215|1104|1104|22130982
1199854800000|2008-01-09 05:00:00|1120|1120|1158|1158|1164|1164|1099|1099|20173296
1199941200000|2008-01-10 05:00:00|1152|1152|1147|1147|1173|1173|1119|1119|13136580
1200027600000|2008-01-11 05:00:00|1137|1137|1085|1085|1146|1146|1083|1083|12672460
1200286800000|2008-01-14 05:00:00|1126|1126|1124|1124|1148|1148|1108|1108|14425258
1200373200000|2008-01-15 05:00:00|1113|1113|1072|1072|1120|1120|1067|1067|8666906
1200459600000|2008-01-16 05:00:00|1032|1032|1098|1098|1135.2|1135.2|1030|1030|19434049
1200546000000|2008-01-17 05:00:00|1102|1102|1053|1053|1118|1118|1049|1049|11235519
1200632400000|2008-01-18 05:00:00|1048|1048|1074|1074|1099|1099|1027|1027|19717404
1200978000000|2008-01-22 05:00:00|1020|1020|1017|1017|1047|1047|999|999|18931014
1201064400000|2008-01-23 05:00:00|1003|1003|1049|1049|1061|1061|977|977|18288090
1201150800000|2008-01-24 05:00:00|1092|1092|1163|1163|1195|1195|1090|1090|24327573
1201237200000|2008-01-25 05:00:00|1200|1200|1153|1153|1219|1219|1148.01|1148.01|20566314
1201496400000|2008-01-28 05:00:00|1152|1152|1188|1188|1190|1190|1136|1136|11033580
1201582800000|2008-01-29 05:00:00|1200|1200|1193|1193|1204|1204|1161|1161|10508161
1201669200000|2008-01-30 05:00:00|1190|1190|1185|1185|1219|1219|1114|1114|9445107
1201755600000|2008-01-31 05:00:00|1180|1180|1187|1187|1201|1201|1163|1163|10683812
1201842000000|2008-02-01 05:00:00|1205|1205|1276|1276|1303|1303|1192|1192|16029536
1202101200000|2008-02-04 05:00:00|1280|1280|1255|1255|1293|1293|1242|1242|7504278
1202187600000|2008-02-05 05:00:00|1225|1225|1177|1177|1240|1240|1170|1170|8722095
1202274000000|2008-02-06 05:00:00|1178|1178|1057|1057|1187|1187|1051|1051|21037204
1202360400000|2008-02-07 05:00:00|1041|1041|1083|1083|1099|1099|1002|1002|18521924
1202446800000|2008-02-08 05:00:00|1074|1074|1103|1103|1130|1130|1071|1071|13314550
1202706000000|2008-02-11 05:00:00|1115|1115|1142|1142|1158|1158|1090|1090|8481220
1202792400000|2008-02-12 05:00:00|1146|1146|1107|1107|1151|1151|1101|1101|8372591
1202878800000|2008-02-13 05:00:00|1125|1125|1122|1122|1134|1134|1090|1090|10114524
1202965200000|2008-02-14 05:00:00|1125|1125|1098|1098|1132|1132|1085|1085|8108298
1203051600000|2008-02-15 05:00:00|1104|1104|1077|1077|1104|1104|1062|1062|7979058
1203397200000|2008-02-19 05:00:00|1094|1094|1047|1047|1096|1096|1043|1043|9031735
1203483600000|2008-02-20 05:00:00|1049|1049|1099|1099|1108|1108|1041|1041|16656437
1203570000000|2008-02-21 05:00:00|1131|1131|1131|1131|1160|1160|1115|1115|16523649
1203656400000|2008-02-22 05:00:00|1125|1125|1112|1112|1131|1131|1058|1058|32670993
1203915600000|2008-02-25 05:00:00|1140|1140|1177|1177|1183|1183|1132|1132|16682004
1204002000000|2008-02-26 05:00:00|1174|1174|1205|1205|1217|1217|1163|1163|13607108
1204088400000|2008-02-27 05:00:00|1205|1205|1185|1185|1222|1222|1163|1163|19333297
1204174800000|2008-02-28 05:00:00|1178|1178|1140|1140|1179|1179|1124|1124|13886734
1204261200000|2008-02-29 05:00:00|1125|1125|1131|1131|1140|1140|1108|1108|15343830
1204520400000|2008-03-03 05:00:00|1130|1130|1171|1171|1188|1188|1130|1130|16569489
1204606800000|2008-03-04 05:00:00|1166|1166|1193|1193|1196|1196|1133|1133|13697750
1204693200000|2008-03-05 05:00:00|1196|1196|1175.18|1175.18|1218|1218|1157|1157|13803640
1204779600000|2008-03-06 05:00:00|1186|1186|1152|1152|1200|1200|1148|1148|24049132
1204866000000|2008-03-07 05:00:00|1076|1076|1094|1094|1108|1108|1025|1025|34989599
1205121600000|2008-03-10 04:00:00|1083|1083|1062|1062|1107|1107|1062|1062|11433390
1205208000000|2008-03-11 04:00:00|1082|1082|1078.01|1078.01|1100|1100|1049|1049|19009581
1205294400000|2008-03-12 04:00:00|1080|1080|1096|1096|1119|1119|1070|1070|7491474
1205380800000|2008-03-13 04:00:00|1091|1091|1168|1168|1180|1180|1076|1076|16577284
1205467200000|2008-03-14 04:00:00|1177|1177|1127|1127|1185|1185|1106|1106|10366751
1205726400000|2008-03-17 04:00:00|1091|1091|1127|1127|1146|1146|1069|1069|12172908
1205812800000|2008-03-18 04:00:00|1150|1150|1129|1129|1169|1169|1104|1104|14179097
1205899200000|2008-03-19 04:00:00|1130|1130|1075|1075|1135|1135|1074.99|1074.99|13339306
1205985600000|2008-03-20 04:00:00|1069|1069|1064|1064|1075|1075|1042|1042|13264699
1206331200000|2008-03-24 04:00:00|1067|1067|1127|1127|1138|1138|1067|1067|16381628
1206417600000|2008-03-25 04:00:00|1135|1135|1131|1131|1150|1150|1116|1116|10841737
1206504000000|2008-03-26 04:00:00|1126|1126|1155|1155|1200|1200|1098|1098|21088062
1206590400000|2008-03-27 04:00:00|1146|1146|1121|1121|1164|1164|1117|1117|7835624
1206676800000|2008-03-28 04:00:00|1132|1132|1113|1113|1151|1151|1108|1108|6772718
1206936000000|2008-03-31 04:00:00|1108|1108|1088|1088|1125|1125|1076|1076|11038634
1207022400000|2008-04-01 04:00:00|1111|1111|1111|1111|1126|1126|1095|1095|13626619
1207108800000|2008-04-02 04:00:00|1115|1115|1123|1123|1152|1152|1112.5|1112.5|15656445
1207195200000|2008-04-03 04:00:00|1130|1130|1156|1156|1176|1176|1107|1107|24383069
1207281600000|2008-04-04 04:00:00|1162|1162|1156|1156|1179|1179|1122|1122|18643908
1207540800000|2008-04-07 04:00:00|1161|1161|1122|1122|1169|1169|1112|1112|13486493
1207627200000|2008-04-08 04:00:00|1109|1109|1102|1102|1117|1117|1089|1089|11755601
1207713600000|2008-04-09 04:00:00|1103|1103|1091|1091|1110|1110|1086|1086|11214209
1207800000000|2008-04-10 04:00:00|1090|1090|1112|1112|1124|1124|1059|1059|13285681
1207886400000|2008-04-11 04:00:00|1089|1089|1064|1064|1098|1098|1062|1062|8151418
1208145600000|2008-04-14 04:00:00|1060|1060|1061|1061|1086|1086|1051|1051|10794418
1208232000000|2008-04-15 04:00:00|1066|1066|1050|1050|1078|1078|1035|1035|11092776
1208318400000|2008-04-16 04:00:00|1076|1076|1087|1087|1095|1095|1053|1053|14325728
1208404800000|2008-04-17 04:00:00|1077|1077|1074|1074|1108|1108|1064|1064|6922581
1208491200000|2008-04-18 04:00:00|1101|1101|1131|1131|1153|1153|1097|1097|17668372
1208750400000|2008-04-21 04:00:00|1145|1145|1197|1197|1197|1197|1141|1141|14510106
1208836800000|2008-04-22 04:00:00|1175|1175|1157|1157|1181|1181|1148|1148|16131038
1208923200000|2008-04-23 04:00:00|1180|1180|1246|1246|1249|1249|1180|1180|27005251
1209009600000|2008-04-24 04:00:00|1256|1256|1316|1316|1320|1320|1231|1231|32696117
1209096000000|2008-04-25 04:00:00|1310|1310|1314|1314|1317|1317|1255|1255|16466805
1209355200000|2008-04-28 04:00:00|1334|1334|1293|1293|1340|1340|1290|1290|12157725
1209441600000|2008-04-29 04:00:00|1286|1286|1304|1304|1307|1307|1275|1275|8578921
1209528000000|2008-04-30 04:00:00|1306|1306|1295|1295|1316|1316|1282|1282|10318704
1209614400000|2008-05-01 04:00:00|1291|1291|1355|1355|1358|1358|1280|1280|16149292
1209700800000|2008-05-02 04:00:00|1368|1368|1333|1333|1369|1369|1300|1300|15782013
1209960000000|2008-05-05 04:00:00|1335|1335|1318|1318|1338|1338|1303|1303|9023534
1210046400000|2008-05-06 04:00:00|1311|1311|1320|1320|1324|1324|1279|1279|10405464
1210132800000|2008-05-07 04:00:00|1312|1312|1318|1318|1352|1352|1304|1304|9632380
1210219200000|2008-05-08 04:00:00|1322|1322|1330|1330|1344|1344|1300|1300|7569501
1210305600000|2008-05-09 04:00:00|1319|1319|1339|1339|1350|1350|1307|1307|7355518
1210564800000|2008-05-12 04:00:00|1352|1352|1370|1370|1377|1377|1325|1325|13803738
1210651200000|2008-05-13 04:00:00|1387|1387|1430|1430|1451|1451|1375|1375|17598735
1210737600000|2008-05-14 04:00:00|1448|1448|1403|1403|1456|1456|1393|1393|15151484
1210824000000|2008-05-15 04:00:00|1409|1409|1483|1483|1501|1501|1406|1406|16169601
1210910400000|2008-05-16 04:00:00|1495|1495|1515|1515|1525|1525|1465|1465|17418634
1211169600000|2008-05-19 04:00:00|1516|1516|1483|1483|1544|1544|1470|1470|11347796
1211256000000|2008-05-20 04:00:00|1458|1458|1439|1439|1458|1458|1393|1393|12546350
1211342400000|2008-05-21 04:00:00|1453|1453|1413|1413|1470|1470|1398|1398|10293831
1211428800000|2008-05-22 04:00:00|1421|1421|1437|1437|1454|1454|1416|1416|8520335
1211515200000|2008-05-23 04:00:00|1420|1420|1444|1444|1445|1445|1412|1412|6781165
1211860800000|2008-05-27 04:00:00|1389|1389|1421|1421|1426|1426|1360|1360|14621897
1211947200000|2008-05-28 04:00:00|1425|1425|1434|1434|1434|1434|1394|1394|9725059
1212033600000|2008-05-29 04:00:00|1435|1435|1408|1408|1435|1435|1395|1395|22714115
1212120000000|2008-05-30 04:00:00|1695|1695|1736|1736|1786|1786|1682|1682|73808286
1212379200000|2008-06-02 04:00:00|1733|1733|1728|1728|1769|1769|1703|1703|19978570
1212465600000|2008-06-03 04:00:00|1739|1739|1730|1730|1745|1745|1705|1705|16041638
1212552000000|2008-06-04 04:00:00|1735|1735|1701|1701|1749|1749|1687|1687|21370030
1212638400000|2008-06-05 04:00:00|1707|1707|1760|1760|1770|1770|1699|1699|14363875
1212724800000|2008-06-06 04:00:00|1737|1737|1705|1705|1755|1755|1694|1694|9713637
1212984000000|2008-06-09 04:00:00|1706|1706|1698|1698|1713|1713|1652|1652|9455296
1213070400000|2008-06-10 04:00:00|1680|1680|1610|1610|1685|1685|1602|1602|19116667
1213156800000|2008-06-11 04:00:00|1602|1602|1576|1576|1617|1617|1573|1573|11847290
1213243200000|2008-06-12 04:00:00|1608|1608|1597|1597|1645|1645|1581|1581|12051817
1213329600000|2008-06-13 04:00:00|1619|1619|1688|1688|1741|1741|1609|1609|17185991
1213588800000|2008-06-16 04:00:00|1683|1683|1675|1675|1717|1717|1662|1662|14113531
1213675200000|2008-06-17 04:00:00|1677|1677|1661|1661|1699|1699|1657.5|1657.5|11533535
1213761600000|2008-06-18 04:00:00|1650|1650|1635|1635|1679|1679|1616|1616|10374667
1213848000000|2008-06-19 04:00:00|1625|1625|1750|1750|1752|1752|1611|1611|16927601
1213934400000|2008-06-20 04:00:00|1727|1727|1747|1747|1755|1755|1709|1709|17242120
1214193600000|2008-06-23 04:00:00|1769|1769|1762|1762|1806|1806|1754|1754|14978224
1214280000000|2008-06-24 04:00:00|1739|1739|1738|1738|1778|1778|1717|1717|10473870
1214366400000|2008-06-25 04:00:00|1767|1767|1806|1806|1831|1831|1760|1760|13445258
1214452800000|2008-06-26 04:00:00|1750|1750|1723|1723|1775|1775|1688.5|1688.5|19305125
1214539200000|2008-06-27 04:00:00|1712|1712|1768|1768|1780|1780|1686|1686|14963931
1214798400000|2008-06-30 04:00:00|1777|1777|1766|1766|1820|1820|1744|1744|10733985
1217476800000|2008-07-31 04:00:00|1447|1447|1479|1479|1514|1514|1442|1442|14173296
1217563200000|2008-08-01 04:00:00|1477|1477|1469|1469|1501|1501|1455|1455|9371949
1217822400000|2008-08-04 04:00:00|1457|1457|1423|1423|1468|1468|1416|1416|12813369
1217908800000|2008-08-05 04:00:00|1436|1436|1459|1459|1472|1472|1409|1409|13182743
1217995200000|2008-08-06 04:00:00|1464|1464|1488|1488|1512|1512|1417.2|1417.2|15284880
1218081600000|2008-08-07 04:00:00|1492|1492|1530|1530|1572|1572|1461|1461|17016448
1218168000000|2008-08-08 04:00:00|1537|1537|1555|1555|1582|1582|1521|1521|9752216
1218427200000|2008-08-11 04:00:00|1590|1590|1582|1582|1621|1621|1579|1579|15913440
1218513600000|2008-08-12 04:00:00|1598.2|1598.2|1593|1593|1599|1599|1524|1524|19545415
1218600000000|2008-08-13 04:00:00|1588|1588|1602|1602|1620|1620|1566|1566|11037296
1218686400000|2008-08-14 04:00:00|1591|1591|1632|1632|1646|1646|1578|1578|8584336
1218772800000|2008-08-15 04:00:00|1643|1643|1588|1588|1663|1663|1585|1585|19320740
1219032000000|2008-08-18 04:00:00|1600|1600|1586|1586|1610|1610|1554|1554|11459379
1219118400000|2008-08-19 04:00:00|1574|1574|1587|1587|1604|1604|1554|1554|13027910
1219204800000|2008-08-20 04:00:00|1600|1600|1605|1605|1631|1631|1586|1586|9217340
1219291200000|2008-08-21 04:00:00|1608|1608|1584|1584|1625|1625|1571|1571|6741027
1219377600000|2008-08-22 04:00:00|1604|1604|1599|1599|1619|1619|1588|1588|6452079
1219636800000|2008-08-25 04:00:00|1617|1617|1567|1567|1617|1617|1562|1562|10843169
1219723200000|2008-08-26 04:00:00|1488|1488|1463|1463|1512|1512|1429|1429|38614948
1219809600000|2008-08-27 04:00:00|1473.5|1473.5|1444|1444|1485|1485|1426|1426|21113477
1219896000000|2008-08-28 04:00:00|1471|1471|1476|1476|1489|1489|1440|1440|23304696
1219982400000|2008-08-29 04:00:00|1417|1417|1411|1411|1444|1444|1380|1380|30079342
1220328000000|2008-09-02 04:00:00|1435|1435|1417|1417|1441|1441|1387|1387|12711246
1220414400000|2008-09-03 04:00:00|1398|1398|1263|1263|1398|1398|1255|1255|32022218
1220500800000|2008-09-04 04:00:00|1227|1227|1194|1194|1229|1229|1171|1171|32880250
1220587200000|2008-09-05 04:00:00|1172|1172|1239|1239|1249|1249|1172|1172|18523890
1220846400000|2008-09-08 04:00:00|1273|1273|1211|1211|1285|1285|1196|1196|13565961
1220932800000|2008-09-09 04:00:00|1214|1214|1162|1162|1215|1215|1146|1146|15024858
1221019200000|2008-09-10 04:00:00|1182|1182|1139|1139|1186|1186|1132|1132|11918308
1221105600000|2008-09-11 04:00:00|1117|1117|1168|1168|1194|1194|1105|1105|16451860
1221192000000|2008-09-12 04:00:00|1148|1148|1160|1160|1168|1168|1132|1132|11554156
1221451200000|2008-09-15 04:00:00|1119|1119|1080|1080|1124|1124|1058|1058|18164133
1221537600000|2008-09-16 04:00:00|1040|1040|1069|1069|1097|1097|1031|1031|22618851
1221624000000|2008-09-17 04:00:00|1037|1037|1012|1012|1061|1061|1009|1009|18691647
1221710400000|2008-09-18 04:00:00|1051|1051|1059|1059|1098|1098|1011|1011|19639385
1221796800000|2008-09-19 04:00:00|1122|1122|1106|1106|1183|1183|1093|1093|21100635
1222056000000|2008-09-22 04:00:00|1098|1098|1047|1047|1105|1105|1044|1044|5423062
1222142400000|2008-09-23 04:00:00|1043|1043|1024|1024|1060|1060|1008.29|1008.29|8193159
1222228800000|2008-09-24 04:00:00|1039|1039|1048|1048|1068|1068|1022|1022|9097070
1222315200000|2008-09-25 04:00:00|1059|1059|1076|1076|1097.2|1097.2|1032|1032|12544527
1222401600000|2008-09-26 04:00:00|1027|1027|970|970|1031|1031|957|957|30933239
1222660800000|2008-09-29 04:00:00|950|950|863|863|957|957|845|845|23931066
1222747200000|2008-09-30 04:00:00|880|880|930|930|930|930|856|856|13181170
1222833600000|2008-10-01 04:00:00|926|926|912|912|932|932|889|889|8130789
1222920000000|2008-10-02 04:00:00|901|901|854|854|905|905|849|849|11828254
1223006400000|2008-10-03 04:00:00|869|869|851|851|915|915|842|842|13966676
1223265600000|2008-10-06 04:00:00|825|825|811|811|840|840|766|766|19330144
1223352000000|2008-10-07 04:00:00|840|840|758|758|841|841|756|756|13117356
1223438400000|2008-10-08 04:00:00|730|730|752|752|803|803|720|720|19932600
1223524800000|2008-10-09 04:00:00|773|773|730|730|796|796|715|715|11296144
1223611200000|2008-10-10 04:00:00|712|712|700|700|758|758|663|663|16313221
1223870400000|2008-10-13 04:00:00|729|729|784|784|789|789|727|727|10706237
1223956800000|2008-10-14 04:00:00|813|813|768|768|829|829|762|762|14823079
1224043200000|2008-10-15 04:00:00|779|779|714|714|793|793|708|708|12260631
1224129600000|2008-10-16 04:00:00|714|714|739|739|743|743|677|677|13703008
1224216000000|2008-10-17 04:00:00|727|727|737|737|772.5|772.5|708|708|10352160
1224475200000|2008-10-20 04:00:00|757|757|727|727|757|757|695|695|10400783
1224561600000|2008-10-21 04:00:00|715|715|674|674|719|719|673|673|13194903
1224648000000|2008-10-22 04:00:00|679|679|657|657|700|700|640|640|15045278
1224734400000|2008-10-23 04:00:00|651|651|631|631|658|658|608|608|13573094
1224820800000|2008-10-24 04:00:00|572|572|609|609|634|634|561|561|18567693
1225080000000|2008-10-27 04:00:00|601|601|606|606|639.5|639.5|593|593|11211957
1225166400000|2008-10-28 04:00:00|631|631|649|649|653|653|575|575|16520144
1225252800000|2008-10-29 04:00:00|654|654|694|694|715|715|625|625|15792302
1225339200000|2008-10-30 04:00:00|708|708|718|718|758|758|706|706|14488440
1225425600000|2008-10-31 04:00:00|699|699|696|696|718|718|666|666|9627368
1225688400000|2008-11-03 05:00:00|691|691|670|670|699.25|699.25|655|655|9655611
1225774800000|2008-11-04 05:00:00|722|722|736|736|769|769|711|711|22085991
1225861200000|2008-11-05 05:00:00|729|729|711|711|757|757|711|711|9703989
1225947600000|2008-11-06 05:00:00|704|704|662|662|717|717|657|657|11521267
1226034000000|2008-11-07 05:00:00|667|667|649|649|671|671|630|630|10506747
1226293200000|2008-11-10 05:00:00|670|670|617|617|675|675|611|611|7944614
1226379600000|2008-11-11 05:00:00|614|614|610|610|621|621|580|580|8950749
1226466000000|2008-11-12 05:00:00|611|611|573|573|611|611|569|569|8660745
1226552400000|2008-11-13 05:00:00|570|570|616|616|617|617|528|528|12852908
1226638800000|2008-11-14 05:00:00|614|614|581|581|614|614|559|559|10727858
1226898000000|2008-11-17 05:00:00|569|569|568|568|591|591|551|551|9416535
1226984400000|2008-11-18 05:00:00|573|573|555|555|587|587|542|542|10809306
1227070800000|2008-11-19 05:00:00|547|547|504|504|562|562|504|504|9590388
1227157200000|2008-11-20 05:00:00|493|493|478|478|525|525|471|471|18176823
1227243600000|2008-11-21 05:00:00|488|488|511|511|512|512|448|448|17064756
1227502800000|2008-11-24 05:00:00|529|529|553|553|554|554|508|508|11887459
1227589200000|2008-11-25 05:00:00|547|547|534|534|565|565|528|528|9530469
1227675600000|2008-11-26 05:00:00|530|530|580|580|580|580|519|519|9407401
1227848400000|2008-11-28 05:00:00|572|572|580|580|585|585|560|560|2589981
1228107600000|2008-12-01 05:00:00|568|568|521|521|568|568|521|521|8755995
1228194000000|2008-12-02 05:00:00|529|529|509|509|534|534|493|493|15866436
1228280400000|2008-12-03 05:00:00|559|559|613|613|618|618|550|550|27267432
1228366800000|2008-12-04 05:00:00|595|595|570|570|606|606|555|555|11402247
1228453200000|2008-12-05 05:00:00|578|578|576|576|578|578|530|530|12298074
1228712400000|2008-12-08 05:00:00|595|595|573|573|595|595|553|553|13474387
1228798800000|2008-12-09 05:00:00|566|566|640|640|658|658|552|552|23738890
1228885200000|2008-12-10 05:00:00|645|645|650|650|700|700|630|630|20158706
1228971600000|2008-12-11 05:00:00|641|641|619|619|665|665|614|614|10434312
1229058000000|2008-12-12 05:00:00|607|607|657|657|667|667|600|600|16581800
1229317200000|2008-12-15 05:00:00|659|659|664|664|671|671|630|630|10861649
1229403600000|2008-12-16 05:00:00|676|676|729|729|734|734|673|673|23040591
1229490000000|2008-12-17 05:00:00|706|706|718|718|757|757|697|697|28022767
1229576400000|2008-12-18 05:00:00|723|723|684|684|727|727|671|671|20339820
1229662800000|2008-12-19 05:00:00|697|697|713|713|726|726|692|692|18125879
1229922000000|2008-12-22 05:00:00|702|702|689|689|728|728|669|669|15502306
1230008400000|2008-12-23 05:00:00|684|684|659|659|699|699|650|650|10116606
1230094800000|2008-12-24 05:00:00|653|653|656|656|666|666|651|651|3091801
1230267600000|2008-12-26 05:00:00|660|660|645|645|664|664|630|630|4734947
1230526800000|2008-12-29 05:00:00|646|646|627|627|650|650|605|605|16013947
1230613200000|2008-12-30 05:00:00|639|639|664|664|665|665|621|621|10734517
1230699600000|2008-12-31 05:00:00|654|654|667|667|675|675|647|647|6976111
1230872400000|2009-01-02 05:00:00|667|667|711|711|725|725|655|655|10971958
1231131600000|2009-01-05 05:00:00|700|700|702|702|730|730|697|697|12329384
1231218000000|2009-01-06 05:00:00|702|702|764|764|773|773|702|702|17849266
1231304400000|2009-01-07 05:00:00|735|735|731|731|747.92|747.92|700|700|14301961
1231390800000|2009-01-08 05:00:00|723|723|728|728|735|735|704|704|10462946
1231477200000|2009-01-09 05:00:00|728|728|686|686|735|735|680.5|680.5|15493270
1231736400000|2009-01-12 05:00:00|677|677|652|652|683|683|637|637|11035955
1231822800000|2009-01-13 05:00:00|644|644|638|638|681|681|615|615|18447287
1231909200000|2009-01-14 05:00:00|630|630|631|631|640|640|613|613|11101853
1231995600000|2009-01-15 05:00:00|631|631|650|650|665|665|621|621|11092202
1232082000000|2009-01-16 05:00:00|663|663|631|631|687|687|622|622|26170952
1232427600000|2009-01-20 05:00:00|625|625|580|580|629|629|566|566|21009771
1232514000000|2009-01-21 05:00:00|588|588|616|616|617|617|585|585|14167691
1232600400000|2009-01-22 05:00:00|598|598|621|621|632|632|581|581|20009867
1232686800000|2009-01-23 05:00:00|609|609|675|675|686|686|600|600|21259900
1232946000000|2009-01-26 05:00:00|676|676|684|684|708|708|658|658|14629753
1233032400000|2009-01-27 05:00:00|694|694|720|720|731|731|693|693|12289836
1233118800000|2009-01-28 05:00:00|734|734|752|752|756|756|724|724|14549893
1233205200000|2009-01-29 05:00:00|737|737|723|723|743|743|714.01|714.01|10584553
1233291600000|2009-01-30 05:00:00|720|720|729|729|743|743|710|710|14751683
1233550800000|2009-02-02 05:00:00|715|715|734|734|746|746|710|710|8570560
1233637200000|2009-02-03 05:00:00|734|734|749|749|753|753|717|717|11398041
1233723600000|2009-02-04 05:00:00|748|748|768|768|795|795|729|729|18363030
1233810000000|2009-02-05 05:00:00|793|793|808|808|821|821|780|780|26022076
1233896400000|2009-02-06 05:00:00|808|808|828|828|844|844|804|804|15020436
1234155600000|2009-02-09 05:00:00|837|837|816|816|840|840|807|807|12027397
1234242000000|2009-02-10 05:00:00|816|816|784|784|828|828|769|769|15758456
1234328400000|2009-02-11 05:00:00|797|797|783|783|805|805|766|766|11769449
1234414800000|2009-02-12 05:00:00|778|778|793|793|794|794|752|752|18204759
1234501200000|2009-02-13 05:00:00|802|802|819|819|829|829|792|792|12142390
1234846800000|2009-02-17 05:00:00|790|790|744|744|794|794|735|735|20967110
1234933200000|2009-02-18 05:00:00|763|763|749|749|772.5|772.5|724|724|11596278
1235019600000|2009-02-19 05:00:00|756|756|700|700|773.25|773.25|696|696|12414492
1235106000000|2009-02-20 05:00:00|690|690|702|702|716|716|656.75|656.75|22824898
1235365200000|2009-02-23 05:00:00|710|710|661|661|710|710|656|656|10331464
1235451600000|2009-02-24 05:00:00|702|702|748|748|751|751|695|695|21835718
1235538000000|2009-02-25 05:00:00|745|745|764|764|783|783|729|729|19812936
1235624400000|2009-02-26 05:00:00|768|768|751|751|796|796|749|749|10918993
1235710800000|2009-02-27 05:00:00|743|743|751|751|766|766|723|723|13436882
1235970000000|2009-03-02 05:00:00|732|732|713|713|762|762|707|707|14385189
1236056400000|2009-03-03 05:00:00|726|726|718|718|741|741|699|699|10959129
1236142800000|2009-03-04 05:00:00|734|734|758|758|779|779|722|722|13855584
1236229200000|2009-03-05 05:00:00|744|744|752|752|787|787|741|741|24563325
1236315600000|2009-03-06 05:00:00|830|830|806|806|830|830|795|795|39081506
1236571200000|2009-03-09 04:00:00|802|802|767|767|850|850|763|763|21100372
1236657600000|2009-03-10 04:00:00|798|798|830|830|840|840|793|793|19271093
1236744000000|2009-03-11 04:00:00|842|842|864|864|877|877|837|837|18919021
1236830400000|2009-03-12 04:00:00|861|861|886|886|894|894|860|860|14441369
1236916800000|2009-03-13 04:00:00|885|885|898|898|914|914|867|867|15746029
1237176000000|2009-03-16 04:00:00|891|891|839|839|900|900|830.5|830.5|12599203
1237262400000|2009-03-17 04:00:00|847|847|888|888|889|889|835|835|19073590
1237348800000|2009-03-18 04:00:00|886|886|946|946|950|950|883|883|27449264
1237435200000|2009-03-19 04:00:00|948|948|887|887|950|950|880|880|20827548
1237521600000|2009-03-20 04:00:00|901|901|875|875|916|916|854|854|13157857
1237780800000|2009-03-23 04:00:00|878|878|928|928|928|928|878|878|11264089
1237867200000|2009-03-24 04:00:00|934|934|916|916|936|936|902|902|12777734
1237953600000|2009-03-25 04:00:00|933|933|918|918|969|969|886|886|16423032
1238040000000|2009-03-26 04:00:00|926|926|965|965|968|968|918|918|13772343
1238126400000|2009-03-27 04:00:00|950|950|927|927|957|957|921|921|7089096
1238385600000|2009-03-30 04:00:00|923|923|904|904|925|925|887|887|9204461
1238472000000|2009-03-31 04:00:00|913|913|916|916|939|939|904|904|9177977
1238558400000|2009-04-01 04:00:00|900|900|947|947|959|959|888|888|13392164
1238644800000|2009-04-02 04:00:00|964|964|987|987|1009|1009|953.2|953.2|15639401
1238731200000|2009-04-03 04:00:00|1008|1008|1006|1006|1019|1019|971|971|18897127
1238990400000|2009-04-06 04:00:00|975|975|973|973|978|978|940|940|13330285
1239076800000|2009-04-07 04:00:00|955|955|947|947|960|960|930|930|8584953
1239163200000|2009-04-08 04:00:00|950|950|1005|1005|1006|1006|950|950|15375024
1239249600000|2009-04-09 04:00:00|1032|1032|1047|1047|1070|1070|1025|1025|15527881
1239595200000|2009-04-13 04:00:00|1050|1050|1023|1023|1050|1050|994.97|994.97|12704426
1239681600000|2009-04-14 04:00:00|1016|1016|1030|1030|1076|1076|1007|1007|15127323
1239768000000|2009-04-15 04:00:00|1023|1023|1031|1031|1057|1057|997|997|23025291
1239854400000|2009-04-16 04:00:00|1052|1052|1062|1062|1068|1068|1027|1027|11098033
1239940800000|2009-04-17 04:00:00|1048|1048|1042|1042|1056|1056|1030|1030|6926211
1240200000000|2009-04-20 04:00:00|1010|1010|979|979|1017|1017|975|975|9774243
1240286400000|2009-04-21 04:00:00|983|983|988|988|1005|1005|960|960|13992170
1240372800000|2009-04-22 04:00:00|961|961|1012|1012|1043|1043|955|955|13396481
1240459200000|2009-04-23 04:00:00|1020|1020|1017|1017|1021|1021|970|970|11293226
1240545600000|2009-04-24 04:00:00|1019|1019|1041|1041|1049|1049|991|991|10709888
1240804800000|2009-04-27 04:00:00|1031.24|1031.24|1048|1048|1079|1079|1023|1023|11060339
1240891200000|2009-04-28 04:00:00|1037|1037|1015|1015|1037|1037|1005|1005|10844630
1240977600000|2009-04-29 04:00:00|1026|1026|1032|1032|1064|1064|1012|1012|12919641
1241064000000|2009-04-30 04:00:00|1034|1034|1098|1098|1125|1125|1033|1033|24823967
1241150400000|2009-05-01 04:00:00|1117|1117|1125|1125|1141.05|1141.05|1094.1|1094.1|15954335
1241409600000|2009-05-04 04:00:00|1140|1140|1159|1159|1193|1193|1140|1140|16159787
1241496000000|2009-05-05 04:00:00|1150|1150|1129|1129|1156|1156|1106|1106|13255607
1241582400000|2009-05-06 04:00:00|1142|1142|1161|1161|1172|1172|1106|1106|20566127
1241668800000|2009-05-07 04:00:00|1174|1174|1091|1091|1178|1178|1060|1060|15874570
1241755200000|2009-05-08 04:00:00|1085|1085|1057|1057|1087|1087|1006|1006|21808737
1242014400000|2009-05-11 04:00:00|1035|1035|1072|1072|1096|1096|1030|1030|13312918
1242100800000|2009-05-12 04:00:00|1081|1081|1036|1036|1085|1085|1020|1020|9991451
1242187200000|2009-05-13 04:00:00|1030|1030|1019|1019|1037|1037|998|998|11028841
1242273600000|2009-05-14 04:00:00|1021|1021|1068|1068|1082|1082|1013.01|1013.01|10268727
1242360000000|2009-05-15 04:00:00|1068|1068|1069|1069|1091|1091|1050|1050|9478363
1242619200000|2009-05-18 04:00:00|1115|1115|1128|1128|1135|1135|1092|1092|16505575
1242705600000|2009-05-19 04:00:00|1120|1120|1139|1139|1167|1167|1111|1111|14174960
1242792000000|2009-05-20 04:00:00|1150|1150|1128|1128|1162|1162|1112.75|1112.75|11948230
1242878400000|2009-05-21 04:00:00|1118|1118|1109|1109|1135|1135|1094|1094|12384900
1242964800000|2009-05-22 04:00:00|1106|1106|1096|1096|1115|1115|1076|1076|9942022
1243310400000|2009-05-26 04:00:00|1078|1078|1162|1162|1165|1165|1076|1076|16389966
1243396800000|2009-05-27 04:00:00|1170|1170|1150|1150|1191|1191|1143|1143|24063305
1243483200000|2009-05-28 04:00:00|1173|1173|1169|1169|1176|1176|1116|1116|21394629
1243569600000|2009-05-29 04:00:00|1166|1166|1143|1143|1184|1184|1101|1101|27548655
1243828800000|2009-06-01 04:00:00|1165|1165|1213|1213|1222|1222|1152|1152|20415548
1243915200000|2009-06-02 04:00:00|1156|1156|1116|1116|1167|1167|1096|1096|25323784
1244001600000|2009-06-03 04:00:00|1080|1080|1078|1078|1103|1103|1062|1062|17913364
1244088000000|2009-06-04 04:00:00|1088|1088|1134|1134|1138|1138|1083|1083|12321147
1244174400000|2009-06-05 04:00:00|1140|1140|1137|1137|1156|1156|1110|1110|12146039
1244433600000|2009-06-08 04:00:00|1114|1114|1121|1121|1130|1130|1091|1091|8462639
1244520000000|2009-06-09 04:00:00|1179|1179|1284|1284|1294|1294|1175|1175|48117830
1244606400000|2009-06-10 04:00:00|1280|1280|1292|1292|1293|1293|1231|1231|20916131
1244692800000|2009-06-11 04:00:00|1272|1272|1251|1251|1285|1285|1239|1239|14575987
1244779200000|2009-06-12 04:00:00|1253|1253|1233|1233|1255|1255|1210|1210|9841974
1245038400000|2009-06-15 04:00:00|1222|1222|1247|1247|1253|1253|1204|1204|10991546
1245124800000|2009-06-16 04:00:00|1251|1251|1195|1195|1260|1260|1194|1194|13231564
1245211200000|2009-06-17 04:00:00|1195|1195|1166|1166|1209|1209|1145|1145|28116029
1245297600000|2009-06-18 04:00:00|1175|1175|1127|1127|1177|1177|1117|1117|18644350
1245384000000|2009-06-19 04:00:00|1149.99|1149.99|1201|1201|1203|1203|1147|1147|22292550
1245643200000|2009-06-22 04:00:00|1235|1235|1148|1148|1238|1238|1145|1145|29852330
1245729600000|2009-06-23 04:00:00|1139|1139|1152|1152|1162|1162|1105|1105|19013559
1245816000000|2009-06-24 04:00:00|1170|1170|1177|1177|1190.5|1190.5|1161|1161|11422398
1245902400000|2009-06-25 04:00:00|1170|1170|1200|1200|1208|1208|1156|1156|11955630
1245988800000|2009-06-26 04:00:00|1197|1197|1180|1180|1220|1220|1176|1176|16626685
1246248000000|2009-06-29 04:00:00|1184|1184|1167|1167|1193|1193|1160|1160|10205939
1246334400000|2009-06-30 04:00:00|1179|1179|1164|1164|1188|1188|1145|1145|8914121
1246420800000|2009-07-01 04:00:00|1171|1171|1174|1174|1205|1205|1161|1161|7905351
1246507200000|2009-07-02 04:00:00|1160|1160|1167|1167|1175|1175|1143|1143|9181899
1246852800000|2009-07-06 04:00:00|1160|1160|1140|1140|1173|1173|1114|1114|6850634
1246939200000|2009-07-07 04:00:00|1185|1185|1150|1150|1205|1205|1146|1146|18813027
1247025600000|2009-07-08 04:00:00|1162|1162|1128|1128|1163|1163|1103|1103|12691982
1247112000000|2009-07-09 04:00:00|1146|1146|1164|1164|1183|1183|1133|1133|11749632
1247198400000|2009-07-10 04:00:00|1158|1158|1168|1168|1182|1182|1147|1147|9068482
1247457600000|2009-07-13 04:00:00|1169|1169|1189|1189|1191|1191|1134|1134|10986170
1247544000000|2009-07-14 04:00:00|1187|1187|1223|1223|1234|1234|1180|1180|17568493
1247630400000|2009-07-15 04:00:00|1273|1273|1274|1274|1290|1290|1259|1259|16570032
1247716800000|2009-07-16 04:00:00|1269|1269|1311|1311|1330|1330|1262|1262|17725118
1247803200000|2009-07-17 04:00:00|1315|1315|1317|1317|1318|1318|1282|1282|7221062
1248062400000|2009-07-20 04:00:00|1335|1335|1344|1344|1348|1348|1300|1300|8358496
1248148800000|2009-07-21 04:00:00|1344|1344|1361|1361|1365|1365|1299|1299|16756636
1248235200000|2009-07-22 04:00:00|1359|1359|1398|1398|1408|1408|1350|1350|14350795
1248321600000|2009-07-23 04:00:00|1401|1401|1398|1398|1407|1407|1379|1379|12247412
1248408000000|2009-07-24 04:00:00|1365|1365|1358|1358|1381|1381|1336|1336|12401854
1248667200000|2009-07-27 04:00:00|1355|1355|1371|1371|1379|1379|1341|1341|7624067
1248753600000|2009-07-28 04:00:00|1367|1367|1411|1411|1415|1415|1365|1365|10710611
1248840000000|2009-07-29 04:00:00|1393|1393|1375|1375|1398|1398|1361|1361|9809836
1248926400000|2009-07-30 04:00:00|1399|1399|1359|1359|1400|1400|1349|1349|22035942
1249012800000|2009-07-31 04:00:00|1347|1347|1334|1334|1373.93|1373.93|1324|1324|12341899
1249272000000|2009-08-03 04:00:00|1347|1347|1380|1380|1393|1393|1347|1347|11019310
1249358400000|2009-08-04 04:00:00|1387|1387|1413|1413|1447|1447|1371|1371|14301865
1249444800000|2009-08-05 04:00:00|1413|1413|1404|1404|1424|1424|1373|1373|11560250
1249531200000|2009-08-06 04:00:00|1389|1389|1359|1359|1412|1412|1354|1354|9608700
1249617600000|2009-08-07 04:00:00|1400|1400|1354|1354|1401|1401|1338|1338|11034155
1249876800000|2009-08-10 04:00:00|1354|1354|1332|1332|1367|1367|1326|1326|6951031
1249963200000|2009-08-11 04:00:00|1328|1328|1331|1331|1354|1354|1313|1313|9810025
1250049600000|2009-08-12 04:00:00|1331|1331|1378|1378|1390|1390|1329|1329|8237476
1250136000000|2009-08-13 04:00:00|1386|1386|1425|1425|1426|1426|1370|1370|11343618
1250222400000|2009-08-14 04:00:00|1407|1407|1369|1369|1418|1418|1361|1361|7508843
1250481600000|2009-08-17 04:00:00|1343|1343|1327|1327|1349|1349|1321|1321|7667644
1250568000000|2009-08-18 04:00:00|1341|1341|1368|1368|1376|1376|1341|1341|9279048
1250654400000|2009-08-19 04:00:00|1348|1348|1392|1392|1398|1398|1330|1330|10601389
1250740800000|2009-08-20 04:00:00|1396|1396|1401|1401|1415|1415|1380|1380|9284797
1250827200000|2009-08-21 04:00:00|1416|1416|1423|1423|1429|1429|1383.96|1383.96|8104649
1251086400000|2009-08-24 04:00:00|1433|1433|1391|1391|1439.5|1439.5|1385|1385|10845679
1251172800000|2009-08-25 04:00:00|1390|1390|1409|1409|1412|1412|1376|1376|8819862
1251259200000|2009-08-26 04:00:00|1413|1413|1440|1440|1444|1444|1400|1400|11502620
1251345600000|2009-08-27 04:00:00|1436|1436|1463|1463|1465|1465|1401|1401|20595629
1251432000000|2009-08-28 04:00:00|1566|1566|1536|1536|1585|1585|1519|1519|26351908
1251691200000|2009-08-31 04:00:00|1523|1523|1525|1525|1534|1534|1510|1510|10701209
1251777600000|2009-09-01 04:00:00|1520|1520|1502|1502|1570|1570|1492|1492|13278190
1251864000000|2009-09-02 04:00:00|1495|1495|1490|1490|1514|1514|1483|1483|9212099
1251950400000|2009-09-03 04:00:00|1492|1492|1497|1497|1513|1513|1489|1489|10305012
1252036800000|2009-09-04 04:00:00|1500|1500|1570|1570|1570|1570|1491|1491|9216175
1252382400000|2009-09-08 04:00:00|1585|1585|1625|1625|1630|1630|1578|1578|12251926
1252468800000|2009-09-09 04:00:00|1616|1616|1632|1632|1637|1637|1599|1599|9993167
1252555200000|2009-09-10 04:00:00|1638|1638|1641|1641|1671|1671|1624|1624|10809136
1252641600000|2009-09-11 04:00:00|1672|1672|1632|1632|1672|1672|1602|1602|10250885
1252900800000|2009-09-14 04:00:00|1616|1616|1617|1617|1639.5|1639.5|1609|1609|7136649
1252987200000|2009-09-15 04:00:00|1619|1619|1621|1621|1636|1636|1609|1609|10275537
1253073600000|2009-09-16 04:00:00|1632|1632|1643|1643|1649|1649|1594|1594|13857893
1253160000000|2009-09-17 04:00:00|1633|1633|1593|1593|1660|1660|1592|1592|11558037
1253246400000|2009-09-18 04:00:00|1610|1610|1607|1607|1624|1624|1588|1588|11027683
1253505600000|2009-09-21 04:00:00|1600|1600|1576.2|1576.2|1600|1600|1562.01|1562.01|9926312
1253592000000|2009-09-22 04:00:00|1585|1585|1598|1598|1611.25|1611.25|1572|1572|7244007
1253678400000|2009-09-23 04:00:00|1628|1628|1622|1622|1654|1654|1619|1619|10600881
1253764800000|2009-09-24 04:00:00|1630|1630|1570|1570|1630|1630|1555|1555|10315457
1253851200000|2009-09-25 04:00:00|1547|1547|1572|1572|1591|1591|1532|1532|12043841
1254110400000|2009-09-28 04:00:00|1577|1577|1622|1622|1648|1648|1577|1577|8663761
1254196800000|2009-09-29 04:00:00|1620|1620|1592|1592|1634|1634|1580|1580|8903812
1254283200000|2009-09-30 04:00:00|1598|1598|1619|1619|1630|1630|1571|1571|10802602
1254369600000|2009-10-01 04:00:00|1615|1615|1496|1496|1619|1619|1495|1495|13054529
1254456000000|2009-10-02 04:00:00|1477|1477|1509|1509|1556|1556|1476|1476|11536296
1254715200000|2009-10-05 04:00:00|1520|1520|1525|1525|1543.5|1543.5|1498.01|1498.01|7876053
1254801600000|2009-10-06 04:00:00|1537|1537|1548|1548|1571|1571|1530|1530|8271619
1254888000000|2009-10-07 04:00:00|1549|1549|1512|1512|1549|1549|1499|1499|11174852
1254974400000|2009-10-08 04:00:00|1526|1526|1490|1490|1527|1527|1473|1473|14294415
1255060800000|2009-10-09 04:00:00|1495|1495|1562|1562|1565|1565|1483|1483|10766824
1255320000000|2009-10-12 04:00:00|1584|1584|1597|1597|1610|1610|1547|1547|12106300
1255406400000|2009-10-13 04:00:00|1588|1588|1600|1600|1623|1623|1580|1580|12908998
1255492800000|2009-10-14 04:00:00|1640|1640|1641|1641|1648|1648|1620|1620|12365762
1255579200000|2009-10-15 04:00:00|1626|1626|1584|1584|1632|1632|1573|1573|11582039
1255665600000|2009-10-16 04:00:00|1563|1563|1550|1550|1571|1571|1495|1495|19582853
1255924800000|2009-10-19 04:00:00|1566|1566|1557|1557|1584|1584|1528|1528|11834683
1256011200000|2009-10-20 04:00:00|1565|1565|1524|1524|1572|1572|1515|1515|19023589
1256097600000|2009-10-21 04:00:00|1522|1522|1499|1499|1534|1534|1489|1489|13820946
1256184000000|2009-10-22 04:00:00|1494|1494|1488|1488|1502|1502|1448|1448|12663972
1256270400000|2009-10-23 04:00:00|1489|1489|1458|1458|1499|1499|1439|1439|12362377
1256529600000|2009-10-26 04:00:00|1513|1513|1499|1499|1539|1539|1483|1483|21191160
1256616000000|2009-10-27 04:00:00|1503|1503|1444|1444|1534|1534|1442|1442|16600009
1256702400000|2009-10-28 04:00:00|1423|1423|1373|1373|1451|1451|1367|1367|19795675
1256788800000|2009-10-29 04:00:00|1387|1387|1424|1424|1432|1432|1387|1387|10100611
1256875200000|2009-10-30 04:00:00|1421|1421|1373|1373|1421.5|1421.5|1368.5|1368.5|9602086
1257138000000|2009-11-02 05:00:00|1377|1377|1383|1383|1397|1397|1350|1350|8150447
1257224400000|2009-11-03 05:00:00|1371|1371|1394|1394|1398|1398|1336|1336|7615188
1257310800000|2009-11-04 05:00:00|1414|1414|1423|1423|1463|1463|1397|1397|12630821
1257397200000|2009-11-05 05:00:00|1449|1449|1470|1470|1486|1486|1441|1441|9844738
1257483600000|2009-11-06 05:00:00|1460|1460|1473|1473|1490|1490|1450|1450|7604951
1257742800000|2009-11-09 05:00:00|1500|1500|1524|1524|1534|1534|1496|1496|8809492
1257829200000|2009-11-10 05:00:00|1527|1527|1546|1546|1554.5|1554.5|1511|1511|10999899
1257915600000|2009-11-11 05:00:00|1560|1560|1554|1554|1582|1582|1539|1539|8343913
1258002000000|2009-11-12 05:00:00|1558|1558|1528|1528|1580|1580|1524|1524|10018188
1258088400000|2009-11-13 05:00:00|1531|1531|1584|1584|1588.5|1588.5|1527|1527|8533290
1258347600000|2009-11-16 05:00:00|1599|1599|1624|1624|1630|1630|1595|1595|10732044
1258434000000|2009-11-17 05:00:00|1640|1640|1641.5|1641.5|1647|1647|1615|1615|7976656
1258520400000|2009-11-18 05:00:00|1633|1633|1609|1609|1640|1640|1608|1608|9034848
1258606800000|2009-11-19 05:00:00|1559|1559|1527|1527|1559|1559|1486|1486|20580874
1258693200000|2009-11-20 05:00:00|1508|1508|1528|1528|1533|1533|1495|1495|9418268
1258952400000|2009-11-23 05:00:00|1550|1550|1561|1561|1567|1567|1544|1544|9349200
1259038800000|2009-11-24 05:00:00|1565|1565|1566|1566|1576|1576|1542|1542|8829198
1259125200000|2009-11-25 05:00:00|1576|1576|1590|1590|1594|1594|1566|1566|6977311
1259298000000|2009-11-27 05:00:00|1546|1546|1563|1563|1579|1579|1537|1537|3157421
1259557200000|2009-11-30 05:00:00|1564|1564|1542|1542|1568|1568|1512|1512|12812813
1259643600000|2009-12-01 05:00:00|1571|1571|1603|1603|1609|1609|1568|1568|8370177
1259730000000|2009-12-02 05:00:00|1604|1604|1653|1653|1657|1657|1600|1600|9869487
1259816400000|2009-12-03 05:00:00|1669|1669|1653|1653|1685|1685|1652|1652|12875791
1259902800000|2009-12-04 05:00:00|1790|1790|1806|1806|1820|1820|1744|1744|27745683
1260162000000|2009-12-07 05:00:00|1800|1800|1791|1791|1838|1838|1780.5|1780.5|12996573
1260248400000|2009-12-08 05:00:00|1759|1759|1786|1786|1807.5|1807.5|1758.5|1758.5|13745222
1260334800000|2009-12-09 05:00:00|1783|1783|1827|1827|1827|1827|1775|1775|9309645
1260421200000|2009-12-10 05:00:00|1835|1835|1867|1867|1872|1872|1826|1826|13057561
1260507600000|2009-12-11 05:00:00|1872|1872|1843|1843|1873|1873|1826|1826|10923441
1260766800000|2009-12-14 05:00:00|1856|1856|1899|1899|1902|1902|1835|1835|13009740
1260853200000|2009-12-15 05:00:00|1897|1897|1873|1873|1898|1898|1869|1869|9232254
1260939600000|2009-12-16 05:00:00|1883|1883|1954|1954|1974|1974|1883|1883|18137923
1261026000000|2009-12-17 05:00:00|1933|1933|1925|1925|1953|1953|1920|1920|15241179
1261112400000|2009-12-18 05:00:00|1936|1936|1999|1999|2000.3|2000.3|1931|1931|20632497
1261371600000|2009-12-21 05:00:00|1998|1998|1996|1996|2005|2005|1986|1986|9032413
1261458000000|2009-12-22 05:00:00|1998|1998|2002|2002|2025|2025|1994|1994|7583427
1261544400000|2009-12-23 05:00:00|2003|2003|2007|2007|2023|2023|1996|1996|6278425
1261630800000|2009-12-24 05:00:00|2020|2020|2068|2068|2079|2079|2015|2015|5364495
1261976400000|2009-12-28 05:00:00|2078|2078|2056|2056|2098|2098|2042|2042|7726343
1262062800000|2009-12-29 05:00:00|2059|2059|2026|2026|2063|2063|2012|2012|6186898
1262149200000|2009-12-30 05:00:00|2056|2056|2083|2083|2099|2099|2053|2053|10887819
1262235600000|2009-12-31 05:00:00|2096.04|2096.04|2075|2075|2107|2107|2075|2075|7476082
1262581200000|2010-01-04 05:00:00|2105|2105|2103|2103|2131|2131|2093.5|2093.5|9392872
1262667600000|2010-01-05 05:00:00|2099|2099|2143|2143|2152.5|2152.5|2085.01|2085.01|13749447
1262754000000|2010-01-06 05:00:00|2153|2153|2162|2162|2176|2176|2130|2130|11170783
1262840400000|2010-01-07 05:00:00|2160|2160|2112|2112|2163.99|2163.99|2106|2106|10263411
1262926800000|2010-01-08 05:00:00|2114|2114|2136|2136|2144.5|2144.5|2106|2106|12276126
1263186000000|2010-01-11 05:00:00|2148|2148|2120|2120|2157|2157|2105|2105|7378130
1263272400000|2010-01-12 05:00:00|2128|2128|2036|2036|2129|2129|2026|2026|13540030
1263358800000|2010-01-13 05:00:00|2053|2053|2069|2069|2088|2088|1992|1992|15758207
1263445200000|2010-01-14 05:00:00|2060|2060|2040|2040|2064|2064|2027|2027|9136172
1263531600000|2010-01-15 05:00:00|2059|2059|1958|1958|2060|2060|1954|1954|15971546
1263877200000|2010-01-19 05:00:00|1975|1975|2035|2035|2040|2040|1966|1966|11612682
1263963600000|2010-01-20 05:00:00|2015|2015|1997|1997|2030|2030|1961|1961|10968845
1264050000000|2010-01-21 05:00:00|2040|2040|2005|2005|2070|2070|1992|1992|12630035
1264136400000|2010-01-22 05:00:00|1999|1999|1881|1881|2005|2005|1876|1876|18309175
1264395600000|2010-01-25 05:00:00|1906|1906|1894|1894|1939|1939|1889|1889|13255612
1264482000000|2010-01-26 05:00:00|1887|1887|1881|1881|1922|1922|1868|1868|14048942
1264568400000|2010-01-27 05:00:00|1880|1880|1906|1906|1920|1920|1871|1871|9174330
1264654800000|2010-01-28 05:00:00|1904|1904|1850|1850|1906|1906|1826|1826|13266468
1264741200000|2010-01-29 05:00:00|1875|1875|1743|1743|1884|1884|1725|1725|20415139
1265000400000|2010-02-01 05:00:00|1752|1752|1855|1855|1857|1857|1752|1752|16483463
1265086800000|2010-02-02 05:00:00|1843|1843|1864|1864|1877|1877|1834|1834|10445010
1265173200000|2010-02-03 05:00:00|1850|1850|1896|1896|1901|1901|1846|1846|10464556
1265259600000|2010-02-04 05:00:00|1885|1885|1797.5|1797.5|1885|1885|1792|1792|11332637
1265346000000|2010-02-05 05:00:00|1813|1813|1817|1817|1825|1825|1758|1758|13341719
1265605200000|2010-02-08 05:00:00|1831|1831|1807|1807|1866|1866|1788|1788|9815139
1265691600000|2010-02-09 05:00:00|1838|1838|1824|1824|1851|1851|1798|1798|13912796
1265778000000|2010-02-10 05:00:00|1828|1828|1826|1826|1846|1846|1782|1782|9385315
1265864400000|2010-02-11 05:00:00|1835|1835|1912|1912|1926.5|1926.5|1807.02|1807.02|14690122
1265950800000|2010-02-12 05:00:00|1905|1905|1939|1939|1969|1969|1885|1885|15845023
1266296400000|2010-02-16 05:00:00|1967|1967|2006|2006|2019|2019|1955|1955|12889520
1266382800000|2010-02-17 05:00:00|2020|2020|1999|1999|2026|2026|1986|1986|7134378
1266469200000|2010-02-18 05:00:00|1985|1985|1997|1997|2009|2009|1969|1969|6988675
1266555600000|2010-02-19 05:00:00|1989|1989|2004|2004|2048|2048|1988.6|1988.6|11913708
1266814800000|2010-02-22 05:00:00|2034|2034|1996|1996|2038|2038|1989|1989|8366894
1266901200000|2010-02-23 05:00:00|1978|1978|1942|1942|1986|1986|1922|1922|8424465
1266987600000|2010-02-24 05:00:00|1967|1967|1928|1928|1982|1982|1910|1910|14760130
1267074000000|2010-02-25 05:00:00|1898|1898|1919|1919|1921.5|1921.5|1851|1851|11445147
1267160400000|2010-02-26 05:00:00|1911|1911|1932|1932|1932.2|1932.2|1871|1871|9181584
1267419600000|2010-03-01 05:00:00|1950|1950|2008|2008|2023|2023|1942|1942|12376431
1267506000000|2010-03-02 05:00:00|2059|2059|2038|2038|2083|2083|2027|2027|13893099
1267592400000|2010-03-03 05:00:00|2055|2055|1996|1996|2060|2060|1981|1981|14590695
1267678800000|2010-03-04 05:00:00|2009|2009|2013|2013|2020|2020|1984|1984|25577783
1267765200000|2010-03-05 05:00:00|1965.01|1965.01|2040|2040|2041|2041|1953|1953|38196472
1268024400000|2010-03-08 05:00:00|2047|2047|2027|2027|2061|2061|2016|2016|11320982
1268110800000|2010-03-09 05:00:00|2018|2018|2029|2029|2065|2065|2011|2011|11836391
1268197200000|2010-03-10 05:00:00|2025|2025|2064|2064|2075|2075|2025|2025|12200062
1268283600000|2010-03-11 05:00:00|2054|2054|2051|2051|2055|2055|2021|2021|9462780
1268370000000|2010-03-12 05:00:00|2051|2051|2028|2028|2056|2056|2002|2002|10320051
1268625600000|2010-03-15 04:00:00|2021|2021|1987|1987|2022|2022|1974|1974|9587375
1268712000000|2010-03-16 04:00:00|1994|1994|2041|2041|2045|2045|1980|1980|10916134
1268798400000|2010-03-17 04:00:00|2041|2041|2045|2045|2071|2071|2017|2017|13971964
1268884800000|2010-03-18 04:00:00|2057|2057|2031|2031|2075|2075|2014|2014|8176478
1268971200000|2010-03-19 04:00:00|2028|2028|2005.5|2005.5|2036|2036|1985|1985|9936224
1269230400000|2010-03-22 04:00:00|1999|1999|2056|2056|2067|2067|1990.05|1990.05|10904119
1269316800000|2010-03-23 04:00:00|2067|2067|2114|2114|2146|2146|2061.5|2061.5|22674929
1269403200000|2010-03-24 04:00:00|2093|2093|2077|2077|2107|2107|2073|2073|10633942
1269489600000|2010-03-25 04:00:00|2110|2110|2044|2044|2119|2119|2040|2040|17257978
1269576000000|2010-03-26 04:00:00|2046|2046|2003|2003|2069|2069|2000|2000|13712067
1269835200000|2010-03-29 04:00:00|2016|2016|2046|2046|2050|2050|2016|2016|7839664
1269921600000|2010-03-30 04:00:00|2055|2055|2076|2076|2090|2090|2040|2040|10352987
1270008000000|2010-03-31 04:00:00|2044|2044|2042|2042|2064|2064|2010|2010|11866204
1270094400000|2010-04-01 04:00:00|2052|2052|2038|2038|2095|2095|2021|2021|11053735
1270440000000|2010-04-05 04:00:00|2051|2051|2096|2096|2098|2098|2037|2037|9977940
1270526400000|2010-04-06 04:00:00|2078|2078|2085|2085|2099.5|2099.5|2062|2062|7554813
1270612800000|2010-04-07 04:00:00|2080|2080|2069|2069|2089|2089|2051|2051|6381335
1270699200000|2010-04-08 04:00:00|2049|2049|2063|2063|2068|2068|2017|2017|9324745
1270785600000|2010-04-09 04:00:00|2072|2072|2096.75|2096.75|2098|2098|2053|2053|7897046
1271044800000|2010-04-12 04:00:00|2096|2096|2114|2114|2131|2131|2086|2086|9371990
1271131200000|2010-04-13 04:00:00|2116|2116|2094|2094|2119|2119|2076|2076|10502069
1271217600000|2010-04-14 04:00:00|2144|2144|2255|2255|2258|2258|2141|2141|25513603
1271304000000|2010-04-15 04:00:00|2257|2257|2258|2258|2287|2287|2251|2251|16252520
1271390400000|2010-04-16 04:00:00|2257|2257|2210|2210|2257|2257|2163|2163|19563501
1271649600000|2010-04-19 04:00:00|2186|2186|2162|2162|2191|2191|2120|2120|17608134
1271736000000|2010-04-20 04:00:00|2190|2190|2184|2184|2238|2238|2182|2182|15948978
1271822400000|2010-04-21 04:00:00|2215|2215|2176|2176|2248|2248|2137|2137|13843852
1271908800000|2010-04-22 04:00:00|2140|2140|2181|2181|2190|2190|2096|2096|13804018
1271995200000|2010-04-23 04:00:00|2182|2182|2218|2218|2241|2241|2174|2174|17553001
1272254400000|2010-04-26 04:00:00|2230|2230|2184|2184|2248|2248|2178|2178|11023707
1272340800000|2010-04-27 04:00:00|2210|2210|2142|2142|2250|2250|2139|2139|18909244
1272427200000|2010-04-28 04:00:00|2178|2178|2160|2160|2208|2208|2126|2126|10139890
1272513600000|2010-04-29 04:00:00|2161|2161|2182|2182|2187|2187|2141|2141|8875499
1272600000000|2010-04-30 04:00:00|2177|2177|2066|2066|2180|2180|2059|2059|15123468
1272859200000|2010-05-03 04:00:00|2089|2089|2079|2079|2105|2105|2060|2060|9403787
1272945600000|2010-05-04 04:00:00|2051|2051|1963|1963|2052|2052|1928|1928|19914368
1273032000000|2010-05-05 04:00:00|1935|1935|1942|1942|2000|2000|1920|1920|17851493
1273118400000|2010-05-06 04:00:00|1940|1940|1886|1886|1979|1979|1726|1726|21144058
1273204800000|2010-05-07 04:00:00|1870|1870|1886|1886|1926|1926|1813|1813|24432401
1273464000000|2010-05-10 04:00:00|1992|1992|1989|1989|2097|2097|1831|1831|11487273
1273550400000|2010-05-11 04:00:00|1962|1962|1951|1951|2009|2009|1936|1936|9373475
1273636800000|2010-05-12 04:00:00|1966|1966|1994|1994|2006.5|2006.5|1957|1957|11964880
1273723200000|2010-05-13 04:00:00|1972|1972|1928|1928|2009|2009|1912|1912|14003587
1273809600000|2010-05-14 04:00:00|1877|1877|1849|1849|1877|1877|1761|1761|31966830
1274068800000|2010-05-17 04:00:00|1850|1850|1858|1858|1883|1883|1793|1793|14860679
1274155200000|2010-05-18 04:00:00|1876|1876|1802|1802|1882|1882|1786|1786|15580705
1274241600000|2010-05-19 04:00:00|1801|1801|1851|1851|1874.5|1874.5|1774|1774|22764385
1274328000000|2010-05-20 04:00:00|1803|1803|1784|1784|1829.5|1829.5|1738|1738|27444406
1274414400000|2010-05-21 04:00:00|1805|1805|1932|1932|1970|1970|1795|1795|30406784
1274673600000|2010-05-24 04:00:00|1936|1936|1847|1847|1936|1936|1842|1842|17773923
1274760000000|2010-05-25 04:00:00|1767|1767|1855|1855|1864|1864|1745|1745|21718597
1274846400000|2010-05-26 04:00:00|1882|1882|1837|1837|1924|1924|1834|1834|27476835
1274932800000|2010-05-27 04:00:00|1889|1889|1925|1925|1926|1926|1881|1881|14978568
1275019200000|2010-05-28 04:00:00|1945|1945|1898|1898|1948|1948|1859|1859|15715288
1275364800000|2010-06-01 04:00:00|1886|1886|1865|1865|1946|1946|1865|1865|14600174
1275451200000|2010-06-02 04:00:00|1881|1881|1952|1952|1954|1954|1853|1853|14229146
1275537600000|2010-06-03 04:00:00|1960|1960|1952|1952|1976|1976|1909|1909|12357042
1275624000000|2010-06-04 04:00:00|1906|1906|1880.75|1880.75|1953|1953|1873|1873|10020495
1275883200000|2010-06-07 04:00:00|1890|1890|1806|1806|1901|1901|1797|1797|14085154
1275969600000|2010-06-08 04:00:00|1794|1794|1721|1721|1794|1794|1665|1665|32494844
1276056000000|2010-06-09 04:00:00|1726|1726|1704|1704|1784|1784|1695|1695|15682388
1276142400000|2010-06-10 04:00:00|1720|1720|1745|1745|1754.25|1754.25|1712|1712|11329823
1276228800000|2010-06-11 04:00:00|1729|1729|1788|1788|1789|1789|1715|1715|11744689
1276488000000|2010-06-14 04:00:00|1839|1839|1749.04|1749.04|1842|1842|1744|1744|21338618
1276574400000|2010-06-15 04:00:00|1775|1775|1894.25|1894.25|1903|1903|1775|1775|20492259
1276660800000|2010-06-16 04:00:00|1883|1883|1925|1925|1931|1931|1846|1846|18193389
1276747200000|2010-06-17 04:00:00|1940|1940|1909|1909|1945|1945|1877|1877|13540148
1276833600000|2010-06-18 04:00:00|1901|1901|1904|1904|1922.5|1922.5|1896|1896|11335822
1277092800000|2010-06-21 04:00:00|1943|1943|1853|1853|1944.98|1944.98|1839|1839|21615106
1277179200000|2010-06-22 04:00:00|1862|1862|1837|1837|1891|1891|1829|1829|22697266
1277265600000|2010-06-23 04:00:00|1835|1835|1848|1848|1878|1878|1811|1811|11936785
1277352000000|2010-06-24 04:00:00|1843|1843|1767|1767|1860|1860|1751|1751|18030876
1277438400000|2010-06-25 04:00:00|1768|1768|1737|1737|1768|1768|1705|1705|19046219
1277697600000|2010-06-28 04:00:00|1738|1738|1712.9|1712.9|1750|1750|1698|1698|13492451
1277784000000|2010-06-29 04:00:00|1680|1680|1628|1628|1686|1686|1613|1613|18388083
1277870400000|2010-06-30 04:00:00|1622|1622|1576|1576|1634.5|1634.5|1572|1572|16709932
1277956800000|2010-07-01 04:00:00|1575|1575|1630|1630|1647|1647|1571|1571|23504860
1278043200000|2010-07-02 04:00:00|1630|1630|1606|1606|1640|1640|1580|1580|10102916
1278388800000|2010-07-06 04:00:00|1647|1647|1584|1584|1664|1664|1563|1563|15366637
1278475200000|2010-07-07 04:00:00|1579|1579|1657.25|1657.25|1659|1659|1575.05|1575.05|15757278
1278561600000|2010-07-08 04:00:00|1668|1668|1647|1647|1674|1674|1616|1616|20615816
1278648000000|2010-07-09 04:00:00|1615|1615|1662|1662|1671|1671|1612|1612|12001128
1278907200000|2010-07-12 04:00:00|1679|1679|1720|1720|1730|1730|1660|1660|17660581
1278993600000|2010-07-13 04:00:00|1740|1740|1735|1735|1749|1749|1710|1710|14882975
1279080000000|2010-07-14 04:00:00|1785|1785|1747|1747|1790|1790|1722|1722|16818802
1279166400000|2010-07-15 04:00:00|1748|1748|1735|1735|1749|1749|1704|1704|11764284
1279252800000|2010-07-16 04:00:00|1730|1730|1663|1663|1730|1730|1659|1659|13870722
1279512000000|2010-07-19 04:00:00|1676|1676|1705|1705|1716|1716|1668|1668|9719309
1279598400000|2010-07-20 04:00:00|1665|1665|1679|1679|1685|1685|1628|1628|14057952
1279684800000|2010-07-21 04:00:00|1660|1660|1631|1631|1681.9|1681.9|1622|1622|19155411
1279771200000|2010-07-22 04:00:00|1642|1642|1664|1664|1680|1680|1635|1635|14306978
1279857600000|2010-07-23 04:00:00|1652|1652|1647|1647|1659.5|1659.5|1610|1610|20986551
1280116800000|2010-07-26 04:00:00|1647|1646|1634|1633|1651|1650|1629|1628|933393
1280203200000|2010-07-27 04:00:00|1633|1632|1595|1594|1638|1635|1581|1580|3409173
1280289600000|2010-07-28 04:00:00|1596|1595|1538|1537|1601|1600|1534|1533|3142607
1280376000000|2010-07-29 04:00:00|1539|1539|1486|1485|1543|1541|1470|1469|4666634
1280462400000|2010-07-30 04:00:00|1487|1486|1494|1493|1508|1507|1441|1440|4225194
1280721600000|2010-08-02 04:00:00|1493|1492|1528|1527|1539|1538|1489|1488|2431452
1280808000000|2010-08-03 04:00:00|1527|1526|1498|1497|1527|1526|1489|1488|1703721
1280894400000|2010-08-04 04:00:00|1497|1496|1525|1524|1530|1529|1479|1478|2538347
1280980800000|2010-08-05 04:00:00|1526|1525|1513|1512|1562|1561|1512|1511|3074053
1281067200000|2010-08-06 04:00:00|1495|1495|1520|1520|1532|1532|1492|1492|10610308
1281326400000|2010-08-09 04:00:00|1532|1531|1540|1539|1553|1552|1508|1507|1439552
1281412800000|2010-08-10 04:00:00|1539|1538|1483|1482|1540|1539|1467|1466|2276750
1281499200000|2010-08-11 04:00:00|1482|1481|1452|1451|1485|1484|1427|1426|2861312
1281585600000|2010-08-12 04:00:00|1454|1453|1465|1464|1466|1465|1388|1387|2639948
1281672000000|2010-08-13 04:00:00|1466|1466|1451|1451|1495.1|1495.1|1450|1450|12869024
1281931200000|2010-08-16 04:00:00|1447|1444|1468|1467|1491|1490|1438|1437|1599975
1282017600000|2010-08-17 04:00:00|1467|1466|1475|1474|1510|1509|1467|1466|1821853
1282104000000|2010-08-18 04:00:00|1476|1475|1496|1495|1508|1507|1468|1467|2046543
1282190400000|2010-08-19 04:00:00|1495|1494|1494|1493|1506|1505|1466|1465|2675960
1282276800000|2010-08-20 04:00:00|1617|1607|1617|1607|1617|1673|1617|1607|41255647
1282536000000|2010-08-23 04:00:00|1606|1605|1574|1573|1644|1640|1566|1565|2775727
1282622400000|2010-08-24 04:00:00|1575|1574|1623|1622|1630|1629|1545|1543|4714098
1282708800000|2010-08-25 04:00:00|1622|1621|1650|1649|1659|1658|1590|1589|3301523
1282795200000|2010-08-26 04:00:00|1651|1650|1605|1604|1665|1664|1599|1598|3234958
1282881600000|2010-08-27 04:00:00|1620|1620|1657|1657|1671|1671|1570|1570|19153911
1283140800000|2010-08-30 04:00:00|1673|1665|1648|1647|1695|1670|1642|1621|2778844
1283227200000|2010-08-31 04:00:00|1647|1646|1592|1591|1655|1654|1575|1574|2565176
1283313600000|2010-09-01 04:00:00|1593|1592|1622|1621|1656|1655|1592|1589|2814178
1283400000000|2010-09-02 04:00:00|1623|1622|1680|1679|1681|1680|1619|1618|2198256
1283486400000|2010-09-03 04:00:00|1679|1678|1696|1695|1725|1724|1666|1665|2729674
1283832000000|2010-09-07 04:00:00|1697|1696|1711|1710|1729|1728|1688|1688|2757627
1283918400000|2010-09-08 04:00:00|1712|1711|1741|1740|1744|1743|1694|1693|3044766
1284004800000|2010-09-09 04:00:00|1740|1739|1742|1741|1759|1758|1717|1716|2498142
1284091200000|2010-09-10 04:00:00|1743|1742|1700|1699|1754|1753|1685|1684|2600141
1284350400000|2010-09-13 04:00:00|1701|1700|1754|1753|1764|1763|1700|1699|2878407
1284436800000|2010-09-14 04:00:00|1753|1752|1743|1742|1755|1754|1692|1691|3107017
1284523200000|2010-09-15 04:00:00|1742|1741|1732|1731|1747|1743|1700|1700|2271011
1284609600000|2010-09-16 04:00:00|1731|1730|1737|1736|1750|1749|1712|1711|1966352
1284696000000|2010-09-17 04:00:00|1787|1786|1791|1790|1799|1798|1782|1781|935839
1284955200000|2010-09-20 04:00:00|1790|1789|1770|1769|1800|1798|1752|1751|2662905
1285041600000|2010-09-21 04:00:00|1769|1768|1755|1754|1776|1775|1750|1750|1647184
1285128000000|2010-09-22 04:00:00|1754|1753|1724|1723|1759|1755|1698|1697|2673759
1285214400000|2010-09-23 04:00:00|1733|1732|1734|1733|1737|1736|1726|1725|179558
1285300800000|2010-09-24 04:00:00|1770|1770|1772.1|1772.1|1816|1816|1767|1767|17590114
1285560000000|2010-09-27 04:00:00|1773|1773|1743|1743|1777.1|1777.1|1739|1739|13124021
1285646400000|2010-09-28 04:00:00|1744|1744|1749.9|1749.9|1776.5|1776.5|1716|1716|17065932
1285732800000|2010-09-29 04:00:00|1751|1744|1770|1769|1783|1782|1737|1736|1895852
1285819200000|2010-09-30 04:00:00|1771|1770|1753|1752|1809|1808|1735|1734|2643180
1285905600000|2010-10-01 04:00:00|1772|1772|1750|1750|1799|1799|1746|1746|15859196
1286164800000|2010-10-04 04:00:00|1740|1731|1718|1717|1751|1743|1687|1686|2010815
1286251200000|2010-10-05 04:00:00|1719|1718|1692|1691|1723|1722|1651|1650|6350446
1286337600000|2010-10-06 04:00:00|1691|1690|1642|1641|1697|1696|1629|1628|3836635
1286424000000|2010-10-07 04:00:00|1643|1642|1660|1659|1674|1673|1627|1626|1808418
1286510400000|2010-10-08 04:00:00|1661|1660|1680|1679|1691|1690|1642|1641|2832362
1286769600000|2010-10-11 04:00:00|1678|1677|1672|1671|1698|1697|1670|1669|3200294
1286856000000|2010-10-12 04:00:00|1671|1670|1700|1699|1706|1705|1645|1644|2571697
1286942400000|2010-10-13 04:00:00|1698|1697|1731|1730|1744|1743|1676|1675|3530606
1287028800000|2010-10-14 04:00:00|1730|1729|1713|1712|1743|1738|1701|1700|1986854
1287115200000|2010-10-15 04:00:00|1729|1729|1710.5|1710.5|1739|1739|1695|1695|15113042
1287374400000|2010-10-18 04:00:00|1710|1702|1690|1689|1710|1709|1675|1674|1655785
1287460800000|2010-10-19 04:00:00|1691|1690|1669|1668|1702|1701|1652|1651|1785468
1287547200000|2010-10-20 04:00:00|1670|1669|1707|1706|1729|1728|1669|1668|2145744
1287633600000|2010-10-21 04:00:00|1705|1704|1722|1721|1722|1721|1688|1687|2151035
1287720000000|2010-10-22 04:00:00|1723|1722|1771|1770|1774|1773|1719|1717|2137298
1287979200000|2010-10-25 04:00:00|1770|1769|1758|1757|1798|1797|1740|1739|2206208
1288065600000|2010-10-26 04:00:00|1757|1756|1751|1750|1776|1775|1729|1728|1623953
1288152000000|2010-10-27 04:00:00|1752|1751|1867|1866|1882|1881|1750|1745|4055988
1288238400000|2010-10-28 04:00:00|1868|1867|1922|1921|1930|1929|1866|1865|4043467
1288324800000|2010-10-29 04:00:00|1931|1931|1928|1928|1942|1942|1897|1897|15393560
1288584000000|2010-11-01 04:00:00|1937|1944|1947|1946|1970|1969|1915|1914|188263
1288670400000|2010-11-02 04:00:00|1981|1980|1964|1961|2008|2007|1961|1960|506335
1288756800000|2010-11-03 04:00:00|1970|1969|1971|1970|1974|1973|1949|1948|46916
1288843200000|2010-11-04 04:00:00|1998|1996|2053|2052|2070|2069|1985|1984|3188662
1288929600000|2010-11-05 04:00:00|2079|2074|2080|2079|2095|2094|2038|2037|2639770
1289192400000|2010-11-08 05:00:00|2072|2066|2076|2074|2100|2099|2068|2066|1522981
1289278800000|2010-11-09 05:00:00|2075|2072|2045|2044|2079|2078|2034|2033|1829780
1289365200000|2010-11-10 05:00:00|2052|2050|2025|2020|2055|2054|1997|1996|2012520
1289451600000|2010-11-11 05:00:00|1970|1965|2006|1999|2010|2009|1894|1893|2946081
1289538000000|2010-11-12 05:00:00|1993|1992|1982|1971|2037|2036|1948|1947|2095577
1289797200000|2010-11-15 05:00:00|2000|1994|1944|1943|2009|2008|1923|1922|2059482
1289883600000|2010-11-16 05:00:00|1937|1933|1898|1894|1943|1942|1883|1882|2270029
1289970000000|2010-11-17 05:00:00|1899|1898|1879|1873|1934|1933|1870|1869|1885037
1290056400000|2010-11-18 05:00:00|1909|1904|1896|1892|1931|1930|1887|1886|3311734
1290142800000|2010-11-19 05:00:00|1939|1935|2010|2008|2043|2043|1926|1925|5105775
1290402000000|2010-11-22 05:00:00|2009|2005|2000|1999|2025|2024|1983|1982|2314562
1290488400000|2010-11-23 05:00:00|1975|1973|1983|1979|2011|2010|1969|1968|2260366
1290574800000|2010-11-24 05:00:00|1998|1991|1985|1971|2005|2004|1971|1970|2451485
1290747600000|2010-11-26 05:00:00|1975|1970|1965|1961|1981|1980|1959|1958|889659
1291006800000|2010-11-29 05:00:00|1960|1953|1940|1939|1976|1975|1907|1906|1867820
1291093200000|2010-11-30 05:00:00|1929|1928|1929|1921|1962|1961|1912|1911|1491407
1291179600000|2010-12-01 05:00:00|1965|1961|2016|2016|2020|2020|1963|1961|2792387
1291266000000|2010-12-02 05:00:00|2017|2012|2046|2039|2049|2048|1995|1994|5022409
1291352400000|2010-12-03 05:00:00|2001|2000|2050|2044|2055|2054|1992|1990|2246295
1291611600000|2010-12-06 05:00:00|2044|2037|2024|2023|2050|2049|2011|2010|1330815
1291698000000|2010-12-07 05:00:00|2053|2046|2022|2018|2065|2064|2017|2016|1501905
1291784400000|2010-12-08 05:00:00|2019|2015|2014|2009|2029|2028|1989|1988|1955858
1291870800000|2010-12-09 05:00:00|2020|2019|1978|1975|2025|2023|1974|1973|1619498
1291957200000|2010-12-10 05:00:00|1977|1976|1957|1950|1982|1981|1940|1939|2368659
1292216400000|2010-12-13 05:00:00|1968|1965|1922|1915|1982|1981|1912|1911|2196138
1292302800000|2010-12-14 05:00:00|1917|1916|1915|1908|1953|1952|1895|1894|1701298
1292389200000|2010-12-15 05:00:00|1908|1904|1862|1862|1930|1929|1861|1860|2420287
1292475600000|2010-12-16 05:00:00|1872|1870|1858|1856|1883|1882|1853|1852|1869397
1292562000000|2010-12-17 05:00:00|1877|1874|1891|1885|1912|1911|1866|1865|7117221
1292821200000|2010-12-20 05:00:00|1876|1875|1910|1905|1921|1920|1847|1846|2762451
1292907600000|2010-12-21 05:00:00|1909|1909|1908|1907|1918|1916|1901|1900|1891747
1292994000000|2010-12-22 05:00:00|1905|1905|1894|1888|1905|1905|1864|1864|1579455
1293080400000|2010-12-23 05:00:00|1886|1881|1894|1894|1905|1904|1877|1876|1168889
1293426000000|2010-12-27 05:00:00|1887|1880|1876|1869|1887|1886|1852|1851|1136790
1293512400000|2010-12-28 05:00:00|1874|1872|1855|1849|1875|1874|1838|1837|1313379
1293598800000|2010-12-29 05:00:00|1861|1857|1845|1844|1861|1858|1842|1841|956122
1293685200000|2010-12-30 05:00:00|1843|1841|1837|1836|1844|1843|1820|1819|1296046
1293771600000|2010-12-31 05:00:00|1836|1835|1854|1851|1855|1854|1821|1820|1109620
1294030800000|2011-01-03 05:00:00|1875|1872|1854|1849|1890|1889|1840|1839|3085834
1294117200000|2011-01-04 05:00:00|1860|1856|1812|1811|1873|1872|1796|1795|6470042
1294203600000|2011-01-05 05:00:00|1802|1797|1857|1853|1859|1855|1779|1778|2722603
1294290000000|2011-01-06 05:00:00|1871|1868|1961|1954|1966|1965|1857|1856|3207735
1294376400000|2011-01-07 05:00:00|1988|1985|2006|2003|2034|2033|1947|1946|4051171
1294635600000|2011-01-10 05:00:00|1999|1996|2028|2027|2045|2044|1977|1976|3799968
1294722000000|2011-01-11 05:00:00|2046|2044|2053|2052|2066|2065|2026|2025|2332228
1294808400000|2011-01-12 05:00:00|2072|2071|2099|2098|2099|2098|2039|2038|2791532
1294894800000|2011-01-13 05:00:00|2101|2100|2141|2136|2150|2149|2078|2077|2942638
1294981200000|2011-01-14 05:00:00|2148|2147|2188|2180|2188|2187|2131|2130|2059329
1295326800000|2011-01-18 05:00:00|2160|2155|2189|2188|2200|2200|2160|2155|2263652
1295413200000|2011-01-19 05:00:00|2158|2156|2122|2120|2159|2158|2107|2106|2459492
1295499600000|2011-01-20 05:00:00|2084|2083|2049|2043|2087|2084|2007|2006|3349720
1295586000000|2011-01-21 05:00:00|2071|2067|2009|2008|2081|2080|1999|1998|1976378
1295845200000|2011-01-24 05:00:00|2015|2012|1997|1995|2044|2043|1992|1991|2475011
1295931600000|2011-01-25 05:00:00|1994|1991|1981|1977|1998|1997|1958|1957|2376171
1296018000000|2011-01-26 05:00:00|1996|1995|2002|1964|2011|2010|1965|1964|1208103
1296104400000|2011-01-27 05:00:00|2022|2020|2029|2026|2049|2048|2005|2004|1975881
1296190800000|2011-01-28 05:00:00|2026|2025|1916|1915|2031|2030|1910|1909|2327650
1296450000000|2011-01-31 05:00:00|1923|1922|1902|1901|1931|1930|1883|1882|2097495
1296536400000|2011-02-01 05:00:00|1927|1925|1956|1953|1977|1976|1914|1913|2305722
1296622800000|2011-02-02 05:00:00|1936|1934|1949|1948|1964|1963|1922|1921|1408382
1296709200000|2011-02-03 05:00:00|1942|1941|1948|1947|1971|1970|1935|1934|2249081
1296795600000|2011-02-04 05:00:00|1960|1958|1975|1974|2005|2004|1957|1956|2719518
1297054800000|2011-02-07 05:00:00|1986|1981|2009|2008|2024|2023|1971|1970|2242578
1297141200000|2011-02-08 05:00:00|2012|2007|2024|2023|2042|2041|1986|1985|1944943
1297227600000|2011-02-09 05:00:00|2020|2015|1987|1986|2031|2030|1980|1979|1574734
1297314000000|2011-02-10 05:00:00|1974|1968|1967|1966|1976|1975|1948|1947|1976716
1297400400000|2011-02-11 05:00:00|1960|1957|1975|1974|1987|1986|1951|1950|1472288
1297659600000|2011-02-14 05:00:00|1976|1968|1977|1975|2019|2018|1960|1959|1709168
1297746000000|2011-02-15 05:00:00|1972|1970|1877|1876|1978|1977|1864|1863|4825402
1297832400000|2011-02-16 05:00:00|1897|1892|1882|1881|1897|1894|1870|1869|2145436
1297918800000|2011-02-17 05:00:00|1876|1873|1902|1901|1934|1933|1867|1865|2439969
1298005200000|2011-02-18 05:00:00|1907|1904|1890|1889|1912|1911|1876|1875|2441013
1298350800000|2011-02-22 05:00:00|1849|1846|1824|1823|1867|1866|1816|1815|5962449
1298437200000|2011-02-23 05:00:00|1820|1816|1798|1797|1820|1819|1790|1789|7638542
1298523600000|2011-02-24 05:00:00|1797|1793|1802|1801|1816|1815|1761|1760|6149927
1298610000000|2011-02-25 05:00:00|1839|1833|1892|1891|1893|1892|1831|1830|6504777
1298869200000|2011-02-28 05:00:00|1890|1889|1829|1828|1890|1889|1816|1815|3219900
1298955600000|2011-03-01 05:00:00|1840|1835|1804|1803|1853|1852|1803|1801|2141319
1299042000000|2011-03-02 05:00:00|1800|1797|1797|1796|1826|1825|1791|1790|1761799
1299128400000|2011-03-03 05:00:00|1819|1809|1823|1822|1842|1841|1779|1778|3070672
1299214800000|2011-03-04 05:00:00|1672|1671|1614|1613|1700|1699|1601|1600|11901060
1299474000000|2011-03-07 05:00:00|1622|1621|1584|1581|1627|1626|1566|1565|6443276
1299560400000|2011-03-08 05:00:00|1585|1584|1619|1618|1623|1622|1581|1580|4080020
1299646800000|2011-03-09 05:00:00|1613|1610|1616|1615|1637|1636|1592|1591|3880049
1299733200000|2011-03-10 05:00:00|1589|1585|1586|1585|1619|1618|1572|1571|4104062
1299819600000|2011-03-11 05:00:00|1576|1571|1567|1563|1585|1584|1540|1539|4163342
1300075200000|2011-03-14 04:00:00|1549|1548|1563|1559|1572|1572|1535|1534|2734959
1300161600000|2011-03-15 04:00:00|1517|1515|1560|1559|1577|1576|1494|1493|3776048
1300248000000|2011-03-16 04:00:00|1544|1540|1537|1536|1586|1585|1536|1535|3551457
1300334400000|2011-03-17 04:00:00|1562|1557|1543|1542|1565|1564|1534|1533|2575899
1300420800000|2011-03-18 04:00:00|1560|1556|1563|1562|1575|1574|1544|1543|2683025
1300680000000|2011-03-21 04:00:00|1585|1584|1551|1550|1585|1584|1543|1542|4106498
1300766400000|2011-03-22 04:00:00|1552|1551|1566|1563|1581|1581|1518|1517|2831306
1300852800000|2011-03-23 04:00:00|1563|1560|1597|1596|1610|1610|1551|1550|2494979
1300939200000|2011-03-24 04:00:00|1612|1610|1631|1630|1650|1650|1605|1603|2867968
1301025600000|2011-03-25 04:00:00|1619|1616|1607|1606|1636|1635|1596|1595|3554208
1301284800000|2011-03-28 04:00:00|1612|1607|1617|1615|1622|1621|1581|1580|2745468
1301371200000|2011-03-29 04:00:00|1638|1633|1612|1609|1638|1634|1600|1599|1472899
1301457600000|2011-03-30 04:00:00|1629|1627|1598|1597|1635|1634|1593|1592|2611377
1301544000000|2011-03-31 04:00:00|1600|1598|1556|1555|1600|1599|1554|1553|3140881
1301630400000|2011-04-01 04:00:00|1565|1564|1593|1592|1599|1598|1560|1559|5640171
1301889600000|2011-04-04 04:00:00|1597|1594|1553|1552|1602|1601|1551|1550|2266431
1301976000000|2011-04-05 04:00:00|1574|1573|1587|1586|1598|1597|1571|1570|2464203
1302062400000|2011-04-06 04:00:00|1594|1593|1593|1592|1605|1604|1559|1558|2821032
1302148800000|2011-04-07 04:00:00|1596|1595|1616|1615|1648|1647|1596|1595|5597616
1302235200000|2011-04-08 04:00:00|1653|1651|1640|1639|1668|1668|1619|1618|3683834
1302494400000|2011-04-11 04:00:00|1635|1632|1605|1604|1641|1635|1579|1578|5374337
1302580800000|2011-04-12 04:00:00|1590|1584|1586|1585|1595|1594|1579|1578|4134762
1302667200000|2011-04-13 04:00:00|1595|1592|1565|1564|1603|1603|1559|1558|2793231
1302753600000|2011-04-14 04:00:00|1559|1556|1566|1565|1570|1569|1539|1538|3031001
1302840000000|2011-04-15 04:00:00|1567|1563|1598|1596|1605|1604|1555|1554|3075081
1303099200000|2011-04-18 04:00:00|1563|1561|1524|1523|1563|1562|1505|1504|3284401
1303185600000|2011-04-19 04:00:00|1522|1521|1539|1538|1541|1540|1493|1492|2753826
1303272000000|2011-04-20 04:00:00|1570|1566|1593|1592|1596|1595|1557|1556|2901843
1303358400000|2011-04-21 04:00:00|1602|1600|1570|1569|1605|1604|1564|1563|1895776
1303704000000|2011-04-25 04:00:00|1573|1571|1584|1583|1589|1587|1569|1568|1517594
1303790400000|2011-04-26 04:00:00|1589|1585|1582|1581|1590|1589|1570|1570|2139396
1303876800000|2011-04-27 04:00:00|1576|1575|1574|1573|1576|1575|1549|1548|1937748
1303963200000|2011-04-28 04:00:00|1572|1569|1582|1581|1593|1592|1564|1563|2614727
1304049600000|2011-04-29 04:00:00|1560|1558|1544|1543|1565|1564|1541|1540|4552135
1304308800000|2011-05-02 04:00:00|1549|1546|1529|1528|1549|1546|1526|1525|2029677
1304395200000|2011-05-03 04:00:00|1528|1526|1501|1497|1531|1530|1486|1485|3162462
1304481600000|2011-05-04 04:00:00|1500|1496|1503|1502|1517|1517|1489|1488|1792851
1304568000000|2011-05-05 04:00:00|1494|1491|1458|1457|1494|1491|1444|1443|3923111
1304654400000|2011-05-06 04:00:00|1469|1468|1468|1468|1487|1486|1446|1445|2603534
1304913600000|2011-05-09 04:00:00|1473|1472|1481|1480|1487|1486|1450|1449|2169549
1305000000000|2011-05-10 04:00:00|1499|1497|1505|1504|1517|1516|1487|1486|2228801
1305086400000|2011-05-11 04:00:00|1510|1506|1484|1483|1515|1509|1467|1467|1822711
1305172800000|2011-05-12 04:00:00|1483|1475|1495|1494|1502|1501|1474|1470|2079250
1305259200000|2011-05-13 04:00:00|1498|1491|1460|1459|1501|1500|1454|1453|1964981
1305518400000|2011-05-16 04:00:00|1452|1451|1419|1418|1454|1454|1409|1408|2238434
1305604800000|2011-05-17 04:00:00|1416|1415|1431|1430|1435|1434|1402|1401|2035323
1305691200000|2011-05-18 04:00:00|1435|1432|1454|1453|1459|1458|1433|1430|1162945
1305777600000|2011-05-19 04:00:00|1459|1454|1443|1442|1459|1456|1436|1435|1029457
1305864000000|2011-05-20 04:00:00|1446|1439|1434|1434|1450|1449|1416|1415|1893711
1306123200000|2011-05-23 04:00:00|1419|1413|1437|1435|1453|1452|1414|1411|1662294
1306209600000|2011-05-24 04:00:00|1442|1440|1422|1421|1452|1451|1419|1418|1901503
1306296000000|2011-05-25 04:00:00|1420|1419|1418|1417|1434|1433|1411|1410|1397677
1306382400000|2011-05-26 04:00:00|1426|1420|1457|1456|1464|1463|1408|1407|2823171
1306468800000|2011-05-27 04:00:00|1612|1611|1620|1619|1636|1635|1596|1596|9581652
1306814400000|2011-05-31 04:00:00|1625|1624|1625|1624|1636|1635|1593|1592|3257734
1306900800000|2011-06-01 04:00:00|1627|1625|1572|1571|1627|1626|1571|1570|2659875
1306987200000|2011-06-02 04:00:00|1576|1572|1573|1572|1588|1587|1566|1565|2057210
1307073600000|2011-06-03 04:00:00|1557|1548|1517|1516|1572|1571|1513|1512|3300359
1307332800000|2011-06-06 04:00:00|1511|1509|1498|1497|1528|1527|1495|1494|1410376
1307419200000|2011-06-07 04:00:00|1505|1501|1501|1500|1521|1520|1499|1498|1736268
1307505600000|2011-06-08 04:00:00|1495|1492|1473|1470|1502|1501|1466|1465|2240049
1307592000000|2011-06-09 04:00:00|1471|1468|1482|1481|1495|1494|1456|1455|1374481
1307678400000|2011-06-10 04:00:00|1479|1474|1441|1440|1481|1480|1433|1432|2504521
1307937600000|2011-06-13 04:00:00|1442|1441|1411|1410|1443|1443|1405|1404|2386354
1308024000000|2011-06-14 04:00:00|1425|1421|1423|1420|1468|1467|1421|1420|3094575
1308110400000|2011-06-15 04:00:00|1409|1407|1405|1402|1442|1441|1402|1401|1970920
1308196800000|2011-06-16 04:00:00|1407|1403|1380|1379|1413|1412|1367|1366|1811122
1308283200000|2011-06-17 04:00:00|1385|1384|1322|1321|1390|1389|1317|1317|6477580
1308542400000|2011-06-20 04:00:00|1336|1335|1341|1340|1366|1365|1330|1328|2731085
1308628800000|2011-06-21 04:00:00|1348|1345|1398|1396|1404|1403|1339|1338|3035170
1308715200000|2011-06-22 04:00:00|1396|1391|1390|1388|1411|1410|1380|1379|1569614
1308801600000|2011-06-23 04:00:00|1373|1369|1446|1445|1447|1446|1367|1366|3510162
1308888000000|2011-06-24 04:00:00|1445|1442|1406|1406|1454|1453|1404|1403|1626004
1309147200000|2011-06-27 04:00:00|1406|1402|1414|1414|1427|1426|1391|1390|1568005
1309233600000|2011-06-28 04:00:00|1424|1416|1414|1414|1432|1431|1408|1407|1462504
1309320000000|2011-06-29 04:00:00|1425|1424|1435|1433|1448|1447|1424|1423|3155015
1309406400000|2011-06-30 04:00:00|1440|1436|1477|1476|1484|1483|1439|1436|2049747
1309492800000|2011-07-01 04:00:00|1481|1478|1512|1511|1520|1519|1471|1470|1923403
1309752000000|2011-07-04 04:00:00|||||||||400
1309838400000|2011-07-05 04:00:00|1525|1523|1520|1518|1534|1533|1506|1505|2028251
1309924800000|2011-07-06 04:00:00|1519|1515|1508|1507|1525|1524|1499|1498|1132452
1310011200000|2011-07-07 04:00:00|1523|1522|1540|1539|1561|1560|1514|1513|2660513
1310097600000|2011-07-08 04:00:00|1522|1521|1543|1542|1545|1545|1514|1513|1543212
1310356800000|2011-07-11 04:00:00|1518|1516|1486|1485|1524|1523|1481|1480|2182067
1310443200000|2011-07-12 04:00:00|1479|1478|1481|1480|1488|1487|1452|1451|1664139
1310529600000|2011-07-13 04:00:00|1488|1487|1472|1470|1504|1503|1460|1460|2255557
1310616000000|2011-07-14 04:00:00|1478|1475|1469|1468|1506|1505|1455|1454|1777889
1310702400000|2011-07-15 04:00:00|1475|1473|1489|1487|1493|1492|1455|1454|1453403
1310961600000|2011-07-18 04:00:00|1479|1473|1463|1462|1507|1506|1441|1440|1578662
1311048000000|2011-07-19 04:00:00|1478|1468|1519|1516|1523|1522|1478|1468|1132207
1311134400000|2011-07-20 04:00:00|1522|1519|1509|1507|1534|1532|1495|1494|1049993
1311220800000|2011-07-21 04:00:00|1507|1505|1518|1514|1527|1526|1470|1469|1555670
1311307200000|2011-07-22 04:00:00|1525|1516|1534|1532|1554|1553|1520|1516|1453537
1311566400000|2011-07-25 04:00:00|1519|1516|1530|1529|1540|1539|1511|1509|1229045
1311652800000|2011-07-26 04:00:00|1540|1535|1553|1552|1593|1592|1536|1533|2158331
1311739200000|2011-07-27 04:00:00|1539|1536|1505|1504|1539|1536|1502|1501|1515178
1311825600000|2011-07-28 04:00:00|1504|1501|1499|1497|1517|1516|1482|1481|1250030
1311912000000|2011-07-29 04:00:00|1487|1480|1486|1481|1502|1501|1469|1468|1473355
1312171200000|2011-08-01 04:00:00|1506|1502|1488|1485|1513|1512|1465|1464|1307737
1312257600000|2011-08-02 04:00:00|1490|1471|1430|1424|1498|1497|1426|1424|1456835
1312344000000|2011-08-03 04:00:00|1429|1426|1426|1424|1434|1433|1379|1378|2316900
1312430400000|2011-08-04 04:00:00|1400|1396|1350|1345|1409|1406|1346|1345|2780769
1312516800000|2011-08-05 04:00:00|1369|1361|1302|1299|1375|1372|1234|1233|4588648
1312776000000|2011-08-08 04:00:00|1238|1238|1200|1200|1284|1283|1178|1177|3680351
1312862400000|2011-08-09 04:00:00|1223|1220|1198|1197|1230|1225|1123|1123|3811199
1312948800000|2011-08-10 04:00:00|1180|1171|1197|1192|1229|1228|1142|1141|3234920
1313035200000|2011-08-11 04:00:00|1210|1206|1267|1261|1279|1278|1199|1197|2409153
1313121600000|2011-08-12 04:00:00|1279|1269|1258|1257|1285|1284|1240|1239|1563391
1313380800000|2011-08-15 04:00:00|1266|1265|1304|1301|1304|1301|1264|1260|1641530
1313467200000|2011-08-16 04:00:00|1288|1279|1295|1294|1322|1321|1274|1273|2070193
1313553600000|2011-08-17 04:00:00|1300|1296|1285|1284|1317|1316|1265|1262|1984450
1313640000000|2011-08-18 04:00:00|1255|1241|1198|1197|1255|1242|1190|1190|2270046
1313726400000|2011-08-19 04:00:00|1284|1283|1268|1268|1349|1348|1256|1255|4715649
1313985600000|2011-08-22 04:00:00|1305|1302|1256|1255|1311|1310|1245|1244|2259778
1314072000000|2011-08-23 04:00:00|1273|1266|1307|1303|1307|1305|1259|1258|1991781
1314158400000|2011-08-24 04:00:00|1302|1299|1307|1306|1309|1308|1269|1268|1605708
1314244800000|2011-08-25 04:00:00|1310|1304|1263|1262|1325|1324|1257|1256|2139864
1314331200000|2011-08-26 04:00:00|1266|1253|1289|1288|1299|1299|1240|1239|1375702
1314590400000|2011-08-29 04:00:00|1305|1302|1317|1316|1318|1317|1295|1294|2871555
1314676800000|2011-08-30 04:00:00|1310|1307|1321|1321|1331|1330|1303|1302|1472335
1314763200000|2011-08-31 04:00:00|1327|1325|1315|1314|1357|1356|1305|1304|2397172
1314849600000|2011-09-01 04:00:00|1322|1318|1305|1301|1334|1333|1303|1301|1185434
1314936000000|2011-09-02 04:00:00|1275|1272|1290|1289|1294|1294|1257|1256|1823237
1315281600000|2011-09-06 04:00:00|1234|1233|1283|1283|1285|1284|1234|1233|1303396
1315368000000|2011-09-07 04:00:00|1309|1305|1350|1348|1355|1354|1304|1301|2048539
1315454400000|2011-09-08 04:00:00|1345|1340|1344|1343|1387|1387|1331|1330|1418401
1315540800000|2011-09-09 04:00:00|1329|1327|1369|1365|1414|1413|1327|1326|3082978
1315800000000|2011-09-12 04:00:00|1348|1336|1441|1439|1442|1441|1341|1336|2551738
1315886400000|2011-09-13 04:00:00|1444|1441|1458|1456|1462|1462|1430|1429|2190428
1315972800000|2011-09-14 04:00:00|1467|1466|1483|1480|1500|1499|1448|1447|2788530
1316059200000|2011-09-15 04:00:00|1496|1494|1521|1520|1543|1542|1489|1488|5051883
1316145600000|2011-09-16 04:00:00|1507|1505|1519|1518|1538|1537|1499|1498|2744294
1316404800000|2011-09-19 04:00:00|1496|1493|1524|1521|1536|1535|1475|1474|1819555
1316491200000|2011-09-20 04:00:00|1517|1513|1502|1501|1540|1539|1501|1500|2531180
1316577600000|2011-09-21 04:00:00|1510|1507|1487|1484|1525|1524|1486|1484|1989661
1316664000000|2011-09-22 04:00:00|1431|1430|1459|1455|1470|1469|1424|1423|3848006
1316750400000|2011-09-23 04:00:00|1437|1435|1532|1530|1538|1537|1423|1422|3103082
1317009600000|2011-09-26 04:00:00|1541|1540|1537|1534|1550|1549|1487|1486|1607622
1317096000000|2011-09-27 04:00:00|1545|1544|1524|1523|1566|1565|1514|1513|2391393
1317182400000|2011-09-28 04:00:00|1533|1533|1489|1488|1536|1535|1487|1486|2200623
1317268800000|2011-09-29 04:00:00|1515|1514|1499|1497|1530|1529|1457|1456|1815095
1317355200000|2011-09-30 04:00:00|1477|1473|1453|1450|1487|1486|1451|1450|2298282
1317614400000|2011-10-03 04:00:00|1442|1440|1416|1415|1459|1458|1410|1409|1872121
1317700800000|2011-10-04 04:00:00|1395|1393|1456|1455|1465|1464|1373|1372|2748098
1317787200000|2011-10-05 04:00:00|1455|1449|1503|1500|1503|1502|1419|1416|1584342
1317873600000|2011-10-06 04:00:00|1502|1497|1543|1541|1555|1554|1497|1496|2404167
1317960000000|2011-10-07 04:00:00|1551|1550|1537|1534|1559|1558|1517|1516|1862135
1318219200000|2011-10-10 04:00:00|1560|1557|1570|1566|1591|1590|1548|1547|1653515
1318305600000|2011-10-11 04:00:00|1560|1551|1531|1530|1567|1566|1512|1511|2560699
1318392000000|2011-10-12 04:00:00|1544|1542|1509|1509|1544|1543|1494|1494|3716611
1318478400000|2011-10-13 04:00:00|1507|1502|1513|1513|1522|1521|1495|1494|3587876
1318564800000|2011-10-14 04:00:00|1530|1528|1498|1497|1530|1529|1471|1470|3037914
1318824000000|2011-10-17 04:00:00|1481|1480|1432|1430|1481|1480|1408|1408|3041910
1318910400000|2011-10-18 04:00:00|1431|1431|1457|1455|1462|1461|1411|1410|2551997
1318996800000|2011-10-19 04:00:00|1450|1449|1369|1366|1463|1462|1356|1356|4250836
1319083200000|2011-10-20 04:00:00|1305|1304|1332|1331|1363|1362|1300|1300|5264566
1319169600000|2011-10-21 04:00:00|1355|1354|1315|1314|1377|1376|1302|1301|5283856
1319428800000|2011-10-24 04:00:00|1325|1322|1381|1380|1382|1381|1321|1320|4911248
1319515200000|2011-10-25 04:00:00|1379|1375|1340|1339|1395|1395|1338|1338|1764376
1319601600000|2011-10-26 04:00:00|1364|1363|1366|1366|1379|1379|1324|1323|2216201
1319688000000|2011-10-27 04:00:00|1410|1406|1407|1407|1421|1420|1354|1353|3478289
1319774400000|2011-10-28 04:00:00|1404|1405|1411|1410|1429|1429|1388|1387|2488922
1320033600000|2011-10-31 04:00:00|1393|1389|1402|1398|1415|1414|1386|1385|2018282
1320120000000|2011-11-01 04:00:00|1354|1352|1354|1352|1367|1367|1331|1331|2681447
1320206400000|2011-11-02 04:00:00|1371|1367|1361|1359|1388|1387|1351|1350|2040083
1320292800000|2011-11-03 04:00:00|1375|1373|1389|1389|1391|1390|1327|1326|2210627
1320379200000|2011-11-04 04:00:00|1378|1371|1425|1424|1430|1429|1376|1371|2295854
1320642000000|2011-11-07 05:00:00|1423|1420|1438|1438|1441|1440|1402|1401|2151347
1320728400000|2011-11-08 05:00:00|1455|1450|1464|1461|1469|1468|1423|1422|2670751
1320814800000|2011-11-09 05:00:00|1427|1422|1412|1408|1446|1445|1406|1405|1901888
1320901200000|2011-11-10 05:00:00|1437|1433|1450|1445|1459|1458|1403|1402|2009593
1320987600000|2011-11-11 05:00:00|1459|1455|1494|1493|1503|1502|1454|1453|2077968
1321246800000|2011-11-14 05:00:00|1487|1485|1485|1482|1504|1503|1451|1450|1874326
1321333200000|2011-11-15 05:00:00|1480|1476|1508|1507|1517|1516|1467|1466|2413752
1321419600000|2011-11-16 05:00:00|1499|1494|1469|1468|1510|1509|1464|1463|1974850
1321506000000|2011-11-17 05:00:00|1422|1418|1379|1370|1431|1430|1359|1358|4527340
1321592400000|2011-11-18 05:00:00|1454|1451|1466|1465|1490|1489|1435|1435|5188938
1321851600000|2011-11-21 05:00:00|1440|1438|1438|1437|1463|1462|1414|1413|2906654
1321938000000|2011-11-22 05:00:00|1433|1430|1399|1399|1433|1432|1390|1389|2366228
1322024400000|2011-11-23 05:00:00|1390|1387|1339|1338|1391|1390|1325|1324|2016626
1322197200000|2011-11-25 05:00:00|1328|1324|1318|1315|1353|1352|1314|1313|761580
1322456400000|2011-11-28 05:00:00|1361|1359|1339|1338|1361|1359|1324|1323|1301463
1322542800000|2011-11-29 05:00:00|1348|1344|1323|1320|1349|1348|1314|1313|1587629
1322629200000|2011-11-30 05:00:00|1357|1351|1411|1411|1416|1415|1340|1338|2680334
1322715600000|2011-12-01 05:00:00|1418|1417|1388|1384|1420|1417|1371|1370|1646603
1322802000000|2011-12-02 05:00:00|1444|1420|1380|1377|1447|1446|1377|1376|2809794
1323061200000|2011-12-05 05:00:00|1406|1402|1381|1378|1412|1412|1375|1374|1863871
1323147600000|2011-12-06 05:00:00|1380|1377|1412|1410|1421|1420|1375|1374|1973378
1323234000000|2011-12-07 05:00:00|1435|1429|1459|1457|1470|1469|1416|1415|2533328
1323320400000|2011-12-08 05:00:00|1434|1431|1417|1416|1455|1454|1413|1412|1559308
1323406800000|2011-12-09 05:00:00|1416|1411|1432|1429|1438|1437|1393|1392|1372063
1323666000000|2011-12-12 05:00:00|1415|1410|1412|1411|1416|1415|1391|1390|1517276
1323752400000|2011-12-13 05:00:00|1428|1421|1380|1377|1440|1439|1368|1367|1943609
1323838800000|2011-12-14 05:00:00|1375|1372|1350|1350|1391|1390|1343|1342|1207053
1323925200000|2011-12-15 05:00:00|1384|1378|1333|1332|1384|1382|1326|1325|1379452
1324011600000|2011-12-16 05:00:00|1336|1335|1354|1349|1365|1364|1333|1332|1559800
1324270800000|2011-12-19 05:00:00|1361|1360|1324|1321|1365|1363|1320|1319|1262596
1324357200000|2011-12-20 05:00:00|1350|1343|1390|1389|1393|1392|1340|1339|2114681
1324443600000|2011-12-21 05:00:00|1394|1391|1380|1379|1399|1398|1357|1356|1168468
1324530000000|2011-12-22 05:00:00|1388|1382|1434|1432|1438|1438|1381|1380|2078482
1324616400000|2011-12-23 05:00:00|1430|1425|1414|1414|1436|1432|1407|1407|1066251
1324962000000|2011-12-27 05:00:00|1413|1410|1392|1392|1415|1414|1391|1390|2088564
1325048400000|2011-12-28 05:00:00|1395|1389|1377|1374|1395|1393|1369|1368|1356677
1325134800000|2011-12-29 05:00:00|1375|1371|1373|1372|1388|1387|1371|1368|841133
1325221200000|2011-12-30 05:00:00|1376|1369|1385|1384|1388|1387|1372|1369|1074123
1325566800000|2012-01-03 05:00:00|1415|1411|1400|1399|1430|1429|1386|1385|1301501
1325653200000|2012-01-04 05:00:00|1398|1392|1420|1418|1422|1422|1381|1380|1685605
1325739600000|2012-01-05 05:00:00|1449|1446|1525|1522|1530|1529|1447|1446|4982039
1325826000000|2012-01-06 05:00:00|1529|1525|1573|1572|1578|1577|1525|1524|5283483
1326085200000|2012-01-09 05:00:00|1588|1587|1588|1585|1603|1602|1544|1543|2777661
1326171600000|2012-01-10 05:00:00|1603|1601|1563|1563|1606|1605|1554|1553|2598121
1326258000000|2012-01-11 05:00:00|1539|1536|1528|1525|1539|1536|1483|1482|4945030
1326344400000|2012-01-12 05:00:00|1525|1522|1522|1521|1535|1534|1503|1502|2003409
1326430800000|2012-01-13 05:00:00|1510|1507|1480|1478|1510|1509|1470|1469|2052571
1326776400000|2012-01-17 05:00:00|1495|1491|1445|1444|1505|1504|1440|1439|3393872
1326862800000|2012-01-18 05:00:00|1456|1452|1512|1511|1524|1524|1448|1437|2884810
1326949200000|2012-01-19 05:00:00|1529|1526|1545|1543|1564|1563|1522|1521|2105021
1327035600000|2012-01-20 05:00:00|1546|1542|1555|1553|1560|1559|1525|1524|1915240
1327294800000|2012-01-23 05:00:00|1553|1546|1600|1598|1600|1600|1535|1534|3904006
1327381200000|2012-01-24 05:00:00|1575|1570|1577|1575|1611|1610|1565|1564|3358095
1327467600000|2012-01-25 05:00:00|1578|1577|1604|1601|1612|1611|1551|1550|2503126
1327554000000|2012-01-26 05:00:00|1618|1615|1576|1575|1620|1619|1566|1565|2320107
1327640400000|2012-01-27 05:00:00|1527|1526|1581|1578|1629|1628|1526|1523|3890979
1327899600000|2012-01-30 05:00:00|1564|1561|1574|1573|1584|1583|1536|1535|1562807
1327986000000|2012-01-31 05:00:00|1587|1584|1554|1553|1594|1592|1548|1547|1809603
1328072400000|2012-02-01 05:00:00|1577|1575|1594|1593|1605|1604|1570|1569|2628377
1328158800000|2012-02-02 05:00:00|1600|1590|1652|1651|1656|1656|1584|1576|2385840
1328245200000|2012-02-03 05:00:00|1675|1672|1667|1663|1686|1685|1661|1660|2732878
1328504400000|2012-02-06 05:00:00|1656|1652|1635|1633|1656|1653|1622|1621|1489130
1328590800000|2012-02-07 05:00:00|1637|1631|1628|1627|1644|1640|1608|1607|1587638
1328677200000|2012-02-08 05:00:00|1635|1630|1643|1642|1673|1673|1626|1625|1930415
1328763600000|2012-02-09 05:00:00|1651|1650|1644|1642|1664|1662|1624|1623|1176898
1328850000000|2012-02-10 05:00:00|1627|1620|1606|1605|1628|1625|1603|1602|1383174
1329109200000|2012-02-13 05:00:00|1616|1615|1595|1593|1617|1615|1567|1566|1523841
1329195600000|2012-02-14 05:00:00|1589|1586|1602|1600|1603|1602|1576|1575|1164179
1329282000000|2012-02-15 05:00:00|1608|1605|1615|1614|1621|1620|1590|1585|1452808
1329368400000|2012-02-16 05:00:00|1623|1621|1672|1670|1678|1677|1623|1621|1798534
1329454800000|2012-02-17 05:00:00|1678|1677|1637|1635|1679|1677|1634|1633|1814191
1329800400000|2012-02-21 05:00:00|1639|1634|1600|1599|1653|1652|1600|1599|2804784
1329886800000|2012-02-22 05:00:00|1599|1594|1603|1599|1635|1634|1594|1593|3069972
1329973200000|2012-02-23 05:00:00|1592|1590|1606|1605|1608|1607|1567|1566|3298803
1330059600000|2012-02-24 05:00:00|1631|1630|1548|1546|1631|1630|1536|1535|4307907
1330318800000|2012-02-27 05:00:00|1539|1534|1534|1534|1555|1554|1523|1522|2426541
1330405200000|2012-02-28 05:00:00|1535|1533|1525|1525|1542|1541|1509|1508|3628150
1330491600000|2012-02-29 05:00:00|1529|1526|1500|1497|1529|1526|1490|1489|2207975
1330578000000|2012-03-01 05:00:00|1508|1501|1510|1508|1525|1524|1493|1492|2178416
1330664400000|2012-03-02 05:00:00|1505|1504|1506|1505|1525|1524|1496|1495|3096356
1330923600000|2012-03-05 05:00:00|1503|1498|1480|1479|1503|1501|1457|1456|2777030
1331010000000|2012-03-06 05:00:00|1471|1469|1463|1462|1479|1478|1448|1447|2405166
1331096400000|2012-03-07 05:00:00|1473|1463|1482|1481|1498|1497|1463|1462|2056461
1331182800000|2012-03-08 05:00:00|1493|1483|1497|1494|1504|1503|1481|1480|2969719
1331269200000|2012-03-09 05:00:00|1499|1493|1488|1485|1511|1510|1479|1478|2587221
1331524800000|2012-03-12 04:00:00|1494|1477|1504|1503|1521|1520|1479|1477|2325257
1331611200000|2012-03-13 04:00:00|1527|1521|1546|1545|1549|1548|1512|1511|1897322
1331697600000|2012-03-14 04:00:00|1563|1562|1537|1536|1573|1572|1515|1514|2168379
1331784000000|2012-03-15 04:00:00|1542|1535|1563|1562|1570|1569|1533|1532|1854537
1331870400000|2012-03-16 04:00:00|1564|1561|1539|1538|1573|1572|1537|1536|1391896
1332129600000|2012-03-19 04:00:00|1534|1530|1545|1544|1557|1556|1528|1527|914599
1332216000000|2012-03-20 04:00:00|1539|1530|1577|1577|1583|1582|1533|1530|2056598
1332302400000|2012-03-21 04:00:00|1569|1568|1573|1573|1585|1584|1557|1556|1234761
1332388800000|2012-03-22 04:00:00|1567|1566|1578|1577|1597|1596|1557|1554|2010263
1332475200000|2012-03-23 04:00:00|1576|1575|1585|1583|1587|1586|1558|1557|1800572
1332734400000|2012-03-26 04:00:00|1592|1590|1586|1585|1600|1599|1576|1575|7616502
1332820800000|2012-03-27 04:00:00|1590|1584|1576|1574|1593|1591|1563|1562|6801918
1332907200000|2012-03-28 04:00:00|1578|1576|1563|1562|1591|1590|1558|1557|7843015
1332993600000|2012-03-29 04:00:00|1555|1551|1576|1573|1580|1579|1534|1533|7958031
1333080000000|2012-03-30 04:00:00|1580|1575|1573|1572|1580|1579|1550|1549|6860627
1333339200000|2012-04-02 04:00:00|1567|1565|1588|1587|1589|1588|1545|1544|1647499
1333425600000|2012-04-03 04:00:00|1579|1575|1567|1566|1589|1588|1556|1555|1805571
1333512000000|2012-04-04 04:00:00|1550|1547|1530|1528|1558|1557|1515|1514|1611374
1333598400000|2012-04-05 04:00:00|1524|1517|1513|1513|1533|1532|1511|1510|871048
1333944000000|2012-04-09 04:00:00|1493|1491|1494|1493|1500|1499|1478|1477|1698455
1334030400000|2012-04-10 04:00:00|1493|1489|1475|1475|1499|1498|1455|1454|2711928
1334116800000|2012-04-11 04:00:00|1485|1481|1507|1506|1514|1513|1483|1481|3187717
1334203200000|2012-04-12 04:00:00|1510|1505|1531|1530|1544|1543|1508|1505|1256194
1334289600000|2012-04-13 04:00:00|1527|1521|1513|1511|1530|1528|1501|1500|986038
1334548800000|2012-04-16 04:00:00|1520|1518|1526|1525|1541|1540|1503|1502|1212681
1334635200000|2012-04-17 04:00:00|1533|1530|1540|1539|1547|1546|1531|1527|1195547
1334721600000|2012-04-18 04:00:00|1534|1532|1561|1560|1567|1566|1513|1512|1556789
1334808000000|2012-04-19 04:00:00|1557|1555|1543|1542|1590|1589|1535|1534|1348166
1334894400000|2012-04-20 04:00:00|1546|1544|1522|1519|1551|1551|1519|1518|1751957
1335153600000|2012-04-23 04:00:00|1507|1500|1514|1511|1517|1516|1479|1478|1739448
1335240000000|2012-04-24 04:00:00|1516|1512|1474|1470|1520|1519|1470|1469|1282900
1335326400000|2012-04-25 04:00:00|1498|1495|1497|1493|1505|1504|1475|1474|2732794
1335412800000|2012-04-26 04:00:00|1498|1497|1535|1534|1537|1536|1493|1492|3163764
1335499200000|2012-04-27 04:00:00|1513|1512|1490|1486|1514|1513|1466|1465|2245845
1335758400000|2012-04-30 04:00:00|1487|1485|1500|1498|1506|1505|1475|1474|1932346
1335844800000|2012-05-01 04:00:00|1502|1494|1498|1495|1526|1525|1492|1491|1246484
1335931200000|2012-05-02 04:00:00|1493|1487|1482|1480|1498|1497|1474|1473|1115142
1336017600000|2012-05-03 04:00:00|1487|1487|1430|1428|1494|1490|1418|1417|2107812
1336104000000|2012-05-04 04:00:00|1423|1420|1402|1401|1434|1434|1381|1380|2090961
1336363200000|2012-05-07 04:00:00|1391|1390|1398|1395|1415|1414|1388|1387|1423398
1336449600000|2012-05-08 04:00:00|1393|1390|1388|1387|1394|1392|1357|1356|2754318
1336536000000|2012-05-09 04:00:00|1344|1341|1366|1365|1379|1378|1328|1327|3400527
1336622400000|2012-05-10 04:00:00|1380|1376|1358|1354|1380|1377|1341|1340|1566419
1336708800000|2012-05-11 04:00:00|1356|1353|1381|1378|1400|1399|1356|1353|1816307
1336968000000|2012-05-14 04:00:00|1367|1366|1355|1352|1381|1380|1350|1349|8631980
1337054400000|2012-05-15 04:00:00|1358|1355|1340|1337|1373|1372|1335|1334|8753482
1337140800000|2012-05-16 04:00:00|1349|1342|1359|1356|1376|1375|1346|1342|14224602
1337227200000|2012-05-17 04:00:00|1370|1365|1331|1328|1380|1376|1331|1328|13936318
1337313600000|2012-05-18 04:00:00|1381|1379|1278|1277|1383|1380|1268|1267|23738929
1337572800000|2012-05-21 04:00:00|1279|1278|1324|1324|1329|1328|1278|1277|19705768
1337659200000|2012-05-22 04:00:00|1326|1323|1300|1297|1326|1323|1279|1278|23872824
1337745600000|2012-05-23 04:00:00|1287|1285|1311|1310|1315|1314|1269|1268|18569110
1337832000000|2012-05-24 04:00:00|1312|1309|1287|1286|1312|1309|1276|1275|13122839
1337918400000|2012-05-25 04:00:00|1288|1283|1309|1307|1316|1315|1285|1283|8261110
1338264000000|2012-05-29 04:00:00|1322|1318|1306|1306|1327|1326|1296|1295|10483814
1338350400000|2012-05-30 04:00:00|1286|1284|1278|1277|1289|1288|1272|1271|10955535
1338436800000|2012-05-31 04:00:00|1276|1273|1254|1253|1279|1278|1241|1240|12910246
1338523200000|2012-06-01 04:00:00|1233|1232|1200|1195|1241|1240|1197|1195|17914948
1338782400000|2012-06-04 04:00:00|1205|1202|1201|1200|1228|1227|1190|1189|8370371
1338868800000|2012-06-05 04:00:00|1219|1218|1230|1229|1235|1234|1201|1200|8856412
1338955200000|2012-06-06 04:00:00|1238|1236|1268|1266|1270|1269|1235|1234|8461470
1339041600000|2012-06-07 04:00:00|1280|1279|1224|1221|1292|1291|1223|1221|13949100
1339128000000|2012-06-08 04:00:00|1214|1210|1228|1225|1236|1235|1204|1203|8690666
1339387200000|2012-06-11 04:00:00|1230|1229|1193|1189|1237|1234|1190|1189|7722098
1339473600000|2012-06-12 04:00:00|1199|1195|1207|1202|1215|1214|1194|1193|7540198
1339560000000|2012-06-13 04:00:00|1202|1199|1177|1176|1202|1200|1168|1167|10558153
1339646400000|2012-06-14 04:00:00|1183|1181|1161|1157|1183|1182|1157|1156|11579102
1339732800000|2012-06-15 04:00:00|1165|1163|1154|1152|1170|1169|1151|1150|9250478
1339992000000|2012-06-18 04:00:00|1150|1146|1201|1199|1206|1205|1147|1146|9532968
1340078400000|2012-06-19 04:00:00|1205|1198|1210|1209|1215|1214|1190|1189|5891842
1340164800000|2012-06-20 04:00:00|1212|1207|1204|1199|1219|1218|1194|1193|7119948
1340251200000|2012-06-21 04:00:00|1199|1194|1141|1140|1205|1199|1137|1136|9346793
1340337600000|2012-06-22 04:00:00|1151|1150|1144|1142|1151|1150|1134|1133|7957214
1340596800000|2012-06-25 04:00:00|1141|1139|1105|1105|1146|1145|1103|1102|12591115
1340683200000|2012-06-26 04:00:00|1111|1109|1104|1102|1115|1114|1095|1094|12156803
1340769600000|2012-06-27 04:00:00|1111|1108|1134|1133|1143|1142|1100|1099|14720318
1340856000000|2012-06-28 04:00:00|1117|1116|1105|1101|1126|1126|1088|1087|12852914
1340942400000|2012-06-29 04:00:00|1125|1124|1132|1125|1132|1131|1115|1114|8384738
1341201600000|2012-07-02 04:00:00|1134|1133|1118|1113|1140|1139|1115|1113|1236973
1341288000000|2012-07-03 04:00:00|1115|1111|1114|1112|1122|1121|1107|1106|3326403
1341460800000|2012-07-05 04:00:00|1115|1114|1105|1102|1116|1114|1094|1093|7193588
1341547200000|2012-07-06 04:00:00|1098|1096|1083|1079|1102|1101|1065|1064|9919344
1341806400000|2012-07-09 04:00:00|1081|1076|1084|1083|1087|1086|1061|1060|11027094
1341892800000|2012-07-10 04:00:00|1087|1084|1065|1064|1096|1095|1057|1056|8257043
1341979200000|2012-07-11 04:00:00|1068|1066|1053|1051|1074|1073|1045|1044|8991434
1342065600000|2012-07-12 04:00:00|1045|1041|1047|1044|1051|1051|1028|1027|10378949
1342152000000|2012-07-13 04:00:00|1049|1047|1053|1051|1062|1061|1046|1045|11916228
1342411200000|2012-07-16 04:00:00|1050|1048|1040|1039|1060|1059|1037|1036|8882547
1342497600000|2012-07-17 04:00:00|1045|1041|1051|1050|1057|1056|1036|1035|10305988
1342584000000|2012-07-18 04:00:00|1048|1047|1087|1087|1101|1100|1045|1043|7092717
1342670400000|2012-07-19 04:00:00|1108|1104|1115|1114|1140|1139|1101|1100|10593032
1342756800000|2012-07-20 04:00:00|1116|1115|1086|1085|1122|1121|1081|1080|8201803
1343016000000|2012-07-23 04:00:00|1071|1070|1072|1070|1075|1074|1047|1046|9239511
1343102400000|2012-07-24 04:00:00|1070|1069|1066|1063|1075|1074|1049|1048|7700147
1343188800000|2012-07-25 04:00:00|1072|1070|1091|1090|1097|1096|1068|1067|6348278
1343275200000|2012-07-26 04:00:00|1133|1131|1143|1138|1152|1151|1119|1118|13463190
1343361600000|2012-07-27 04:00:00|1137|1133|1163|1162|1169|1168|1121|1120|11120651
1343620800000|2012-07-30 04:00:00|1159|1156|1134|1131|1175|1174|1123|1122|7014468
1343707200000|2012-07-31 04:00:00|1138|1126|1127|1126|1163|1162|1127|1126|10780399
1343793600000|2012-08-01 04:00:00|1133|1131|1114|1113|1142|1141|1097|1096|11060193
1343880000000|2012-08-02 04:00:00|1106|1105|1110|1109|1127|1126|1092|1091|9594413
1344225600000|2012-08-06 04:00:00|1139|1138|1112|1111|1141|1140|1110|1109|9021096
1344312000000|2012-08-07 04:00:00|1121|1116|1169|1166|1176|1175|1117|1116|12098317
1344398400000|2012-08-08 04:00:00|1170|1167|1180|1180|1190|1189|1162|1162|7931163
1344484800000|2012-08-09 04:00:00|1184|1181|1195|1194|1198|1197|1178|1177|7167304
1344571200000|2012-08-10 04:00:00|1191|1190|1211|1210|1213|1212|1188|1187|7906693
1344830400000|2012-08-13 04:00:00|1213|1211|1202|1199|1220|1219|1182|1181|5718400
1344916800000|2012-08-14 04:00:00|1214|1213|1178|1178|1217|1216|1172|1171|12343441
1345003200000|2012-08-15 04:00:00|1180|1176|1195|1193|1197|1196|1178|1176|8264488
1345089600000|2012-08-16 04:00:00|1200|1198|1229|1228|1233|1232|1192|1192|14608563
1345176000000|2012-08-17 04:00:00|1073|1072|1056|1054|1085|1084|1031|1030|52112322
1345435200000|2012-08-20 04:00:00|1052|1051|1044|1043|1058|1057|1042|1041|13865885
1345521600000|2012-08-21 04:00:00|1047|1045|1062|1062|1074|1073|1046|1045|11497255
1345608000000|2012-08-22 04:00:00|1060|1058|1058|1057|1067|1066|1049|1049|8808047
1345694400000|2012-08-23 04:00:00|1057|1054|1042|1041|1057|1054|1036|1035|8027880
1345780800000|2012-08-24 04:00:00|1043|1042|1046|1045|1049|1048|1034|1033|6509418
1346040000000|2012-08-27 04:00:00|1048|1046|1037|1035|1049|1048|1032|1032|5605365
1346126400000|2012-08-28 04:00:00|1034|1032|1032|1030|1039|1039|1029|1028|8130624
1346212800000|2012-08-29 04:00:00|1030|1029|1046|1046|1060|1059|1029|1028|15204319
1346299200000|2012-08-30 04:00:00|1042|1040|1019|1016|1045|1043|1016|1015|8396998
1346385600000|2012-08-31 04:00:00|1027|1025|1017|1014|1031|1030|1004|1003|9246855
1346731200000|2012-09-04 04:00:00|1024|1020|1009|1006|1024|1023|999|998|9761376
1346817600000|2012-09-05 04:00:00|1015|1013|1026|1022|1030|1029|1003|1002|6926923
1346904000000|2012-09-06 04:00:00|1033|1032|1044|1041|1052|1051|1023|1022|7864596
1346990400000|2012-09-07 04:00:00|1034|1033|1049|1047|1054|1053|1034|1033|5759637
1347249600000|2012-09-10 04:00:00|1048|1046|1022|1020|1053|1052|1018|1017|7872546
1347336000000|2012-09-11 04:00:00|1026|1025|1035|1035|1037|1036|1013|1012|6387378
1347422400000|2012-09-12 04:00:00|1039|1038|1025|1024|1050|1049|1023|1022|7562413
1347508800000|2012-09-13 04:00:00|1013|1012|1020|1019|1028|1027|999|998|11495513
1347595200000|2012-09-14 04:00:00|1005|1004|1034|1033|1039|1038|1004|1003|12095833
1347854400000|2012-09-17 04:00:00|1023|1022|1012|1008|1030|1029|1008|1007|7217632
1347940800000|2012-09-18 04:00:00|1010|1009|1026|1025|1030|1029|1006|1005|11243564
1348027200000|2012-09-19 04:00:00|1031|1027|1010|1010|1033|1032|1008|1007|8975130
1348113600000|2012-09-20 04:00:00|1003|1002|1001|998|1009|1008|989|988|13943854
1348200000000|2012-09-21 04:00:00|1009|1006|982|978|1013|1012|980|978|12722181
1348459200000|2012-09-24 04:00:00|979|976|947|946|979|978|943|942|16159276
1348545600000|2012-09-25 04:00:00|955|945|925|924|960|959|924|923|10681923
1348632000000|2012-09-26 04:00:00|902|901|921|920|924|923|896|895|14380802
1348718400000|2012-09-27 04:00:00|927|925|935|933|941|940|912|911|12890247
1348804800000|2012-09-28 04:00:00|930|928|918|915|931|930|915|914|9858548
1349064000000|2012-10-01 04:00:00|921|920|920|917|934|933|912|911|8794373
1349150400000|2012-10-02 04:00:00|925|920|929|927|929|928|906|905|14800824
1349236800000|2012-10-03 04:00:00|928|926|920|918|935|934|917|916|14029791
1349323200000|2012-10-04 04:00:00|921|920|937|936|938|937|911|910|8018198
1349409600000|2012-10-05 04:00:00|941|940|927|924|950|950|922|921|8195799
1349668800000|2012-10-08 04:00:00|923|921|922|920|928|927|913|912|3908100
1349755200000|2012-10-09 04:00:00|920|916|902|899|924|923|898|897|10350211
1349841600000|2012-10-10 04:00:00|898|895|883|882|903|902|880|879|11394391
1349928000000|2012-10-11 04:00:00|892|888|892|887|900|899|871|870|21094687
1350014400000|2012-10-12 04:00:00|888|885|876|873|899|898|869|868|14364700
1350273600000|2012-10-15 04:00:00|875|873|874|868|887|886|868|867|9750136
1350360000000|2012-10-16 04:00:00|883|882|894|893|900|899|876|875|8062164
1350446400000|2012-10-17 04:00:00|892|891|900|899|905|904|882|881|11399963
1350532800000|2012-10-18 04:00:00|896|895|885|882|898|897|882|882|9258207
1350619200000|2012-10-19 04:00:00|793|792|756|756|794|793|753|752|48000177
1350878400000|2012-10-22 04:00:00|762|761|746|744|767|766|735|734|17362980
1350964800000|2012-10-23 04:00:00|735|734|763|761|773|772|733|732|16357878
1351051200000|2012-10-24 04:00:00|769|765|760|758|771|769|741|740|13766712
1351137600000|2012-10-25 04:00:00|769|765|776|774|776|775|752|751|10098223
1351224000000|2012-10-26 04:00:00|775|771|776|773|783|782|764|763|10548248
1351656000000|2012-10-31 04:00:00|777|776|789|788|798|797|776|775|8773348
1351742400000|2012-11-01 04:00:00|795|790|809|808|813|812|791|790|8861889
1351828800000|2012-11-02 04:00:00|805|804|798|796|813|812|795|794|6999679
1352091600000|2012-11-05 05:00:00|797|795|815|812|816|815|793|792|5707340
1352178000000|2012-11-06 05:00:00|817|815|816|815|825|824|805|804|7931410
1352264400000|2012-11-07 05:00:00|810|808|794|791|810|809|786|785|7936970
1352350800000|2012-11-08 05:00:00|795|792|784|783|800|799|781|780|4872267
1352437200000|2012-11-09 05:00:00|783|780|778|775|804|803|776|775|6602908
1352696400000|2012-11-12 05:00:00|784|780|778|777|787|784|765|764|4534105
1352782800000|2012-11-13 05:00:00|777|771|757|755|777|776|756|755|6116911
1352869200000|2012-11-14 05:00:00|768|762|738|735|769|768|735|734|12037367
1352955600000|2012-11-15 05:00:00|745|740|755|736|761|760|739|736|11502108
1353042000000|2012-11-16 05:00:00|759|756|742|739|759|757|706|705|18611150
1353301200000|2012-11-19 05:00:00|750|746|773|769|773|772|741|737|9695988
1353387600000|2012-11-20 05:00:00|771|766|782|779|782|781|758|757|14568359
1353474000000|2012-11-21 05:00:00|781|780|784|780|791|790|775|774|8753957
1353646800000|2012-11-23 05:00:00|785|782|808|806|809|807|784|782|4488320
1353906000000|2012-11-26 05:00:00|806|803|839|833|839|838|800|799|15061178
1353992400000|2012-11-27 05:00:00|836|832|832|827|845|844|827|826|11326906
1354078800000|2012-11-28 05:00:00|828|822|856|854|857|856|815|814|11204858
1354165200000|2012-11-29 05:00:00|863|860|848|847|872|871|836|835|12985749
1354251600000|2012-11-30 05:00:00|850|845|849|842|852|851|833|832|10914504
1354510800000|2012-12-03 05:00:00|856|854|851|848|857|856|844|842|10339712
1354597200000|2012-12-04 05:00:00|854|852|865|864|872|871|846|844|13372434
1354683600000|2012-12-05 05:00:00|864|862|873|870|875|874|856|855|16065020
1354770000000|2012-12-06 05:00:00|871|868|889|884|889|887|860|859|15758778
1354856400000|2012-12-07 05:00:00|893|890|882|878|896|895|875|874|10519065
1355115600000|2012-12-10 05:00:00|880|875|866|863|880|878|853|852|10617223
1355202000000|2012-12-11 05:00:00|871|870|865|861|871|870|856|855|12442308
1355288400000|2012-12-12 05:00:00|869|866|851|845|880|879|841|840|10790595
1355374800000|2012-12-13 05:00:00|850|849|836|833|857|856|826|825|8942104
1355461200000|2012-12-14 05:00:00|835|834|824|820|839|838|816|815|7668604
1355720400000|2012-12-17 05:00:00|826|825|833|832|835|834|816|815|8431423
1355806800000|2012-12-18 05:00:00|847|845|862|860|867|866|840|839|12316011
1355893200000|2012-12-19 05:00:00|873|871|873|870|886|885|868|866|9814961
1355979600000|2012-12-20 05:00:00|874|871|847|844|874|872|843|842|8151121
1356066000000|2012-12-21 05:00:00|823|820|834|833|838|837|816|815|9409416
1356325200000|2012-12-24 05:00:00|830|829|825|823|832|831|821|819|2447676
1356498000000|2012-12-26 05:00:00|826|824|741|739|837|836|719|719|30080454
1356584400000|2012-12-27 05:00:00|719|718|712|711|727|726|699|698|33005272
1356670800000|2012-12-28 05:00:00|717|716|717|716|721|720|706|705|19562753
1356930000000|2012-12-31 05:00:00|720|718|727|726|729|728|709|708|10338430
1357102800000|2013-01-02 05:00:00|746|745|742|740|758|757|719|718|18175521
1357189200000|2013-01-03 05:00:00|744|742|753|748|766|765|733|732|12921000
1357275600000|2013-01-04 05:00:00|751|750|782|780|785|784|743|742|16707895
1357534800000|2013-01-07 05:00:00|778|777|786|782|798|797|775|773|11529637
1357621200000|2013-01-08 05:00:00|789|789|792|792|811|810|788|787|14177123
1357707600000|2013-01-09 05:00:00|806|805|819|816|819|818|798|797|17304666
1357794000000|2013-01-10 05:00:00|825|823|849|848|850|849|821|821|17309585
1357880400000|2013-01-11 05:00:00|850|846|861|858|864|863|845|844|8690456
1358139600000|2013-01-14 05:00:00|860|855|874|873|876|875|840|839|11847514
1358226000000|2013-01-15 05:00:00|870|867|866|865|872|871|857|856|7808810
1358312400000|2013-01-16 05:00:00|865|862|875|872|876|875|862|861|5420412
1358398800000|2013-01-17 05:00:00|873|871|871|868|885|884|854|853|16888130
1358485200000|2013-01-18 05:00:00|864|857|869|867|870|869|851|850|8049555
1358830800000|2013-01-22 05:00:00|867|865|889|888|893|892|859|858|11067409
1358917200000|2013-01-23 05:00:00|894|887|933|931|938|937|874|873|26962856
1359003600000|2013-01-24 05:00:00|925|918|910|909|926|925|905|904|10872860
1359090000000|2013-01-25 05:00:00|920|915|918|916|936|935|913|912|8203651
1359349200000|2013-01-28 05:00:00|922|914|944|941|949|948|915|914|8407139
1359435600000|2013-01-29 05:00:00|934|928|947|945|947|946|926|925|9924289
1359522000000|2013-01-30 05:00:00|948|942|930|927|960|959|926|925|9829266
1359608400000|2013-01-31 05:00:00|929|926|926|925|936|935|918|917|6818030
1359694800000|2013-02-01 05:00:00|939|931|951|950|954|953|931|930|8099961
1359954000000|2013-02-04 05:00:00|947|942|929|927|954|953|927|926|6266086
1360040400000|2013-02-05 05:00:00|957|955|947|946|957|956|940|939|6888247
1360126800000|2013-02-06 05:00:00|952|950|951|950|956|955|943|942|6806234
1360213200000|2013-02-07 05:00:00|950|946|928|927|951|950|917|916|9144070
1360299600000|2013-02-08 05:00:00|933|930|946|943|948|947|926|925|7436404
1360558800000|2013-02-11 05:00:00|950|949|956|952|957|955|941|940|4985576
1360645200000|2013-02-12 05:00:00|955|951|943|942|961|960|943|942|7033990
1360731600000|2013-02-13 05:00:00|950|944|939|937|950|947|928|927|8765843
1360818000000|2013-02-14 05:00:00|935|930|954|951|957|956|930|929|6980746
1360904400000|2013-02-15 05:00:00|952|950|937|933|961|960|933|932|6595268
1361250000000|2013-02-19 05:00:00|938|933|929|927|939|936|923|922|10142200
1361336400000|2013-02-20 05:00:00|932|930|928|923|950|949|924|923|8657051
1361422800000|2013-02-21 05:00:00|932|931|955|941|956|955|916|916|14116062
1361509200000|2013-02-22 05:00:00|999|998|990|988|999|998|936|935|23726768
1361768400000|2013-02-25 05:00:00|1000|997|987|984|1013|1012|986|984|12699289
1361854800000|2013-02-26 05:00:00|993|990|1005|1002|1009|1008|986|985|10022664
1361941200000|2013-02-27 05:00:00|1002|1000|1030|1027|1038|1037|999|999|8332743
1362027600000|2013-02-28 05:00:00|1028|1025|1011|1009|1034|1033|1010|1009|8452638
1362114000000|2013-03-01 05:00:00|1008|1003|1030|1029|1032|1031|996|995|7635078
1362373200000|2013-03-04 05:00:00|1024|1018|1032|1029|1040|1039|1011|1010|7441817
1362459600000|2013-03-05 05:00:00|1035|1031|1040|1036|1046|1045|1029|1028|8613933
1362546000000|2013-03-06 05:00:00|1042|1040|1048|1046|1050|1049|1030|1029|7580114
1362632400000|2013-03-07 05:00:00|1052|1050|1037|1035|1055|1054|1030|1029|5127043
1362718800000|2013-03-08 05:00:00|1045|1040|1072|1068|1080|1079|1037|1036|10443234
1362974400000|2013-03-11 04:00:00|1069|1062|1071|1068|1073|1072|1063|1062|4968872
1363060800000|2013-03-12 04:00:00|1059|1055|1059|1055|1072|1071|1050|1049|5034421
1363147200000|2013-03-13 04:00:00|1064|1060|1071|1068|1071|1070|1050|1049|5985792
1363233600000|2013-03-14 04:00:00|1076|1070|1085|1083|1099|1098|1072|1070|7010125
1363320000000|2013-03-15 04:00:00|1084|1082|1072|1069|1084|1083|1058|1057|6585283
1363579200000|2013-03-18 04:00:00|1058|1050|1051|1049|1063|1062|1043|1042|5400492
1363665600000|2013-03-19 04:00:00|1053|1052|1033|1031|1057|1056|1017|1016|7746119
1363752000000|2013-03-20 04:00:00|1044|1038|1046|1043|1057|1056|1040|1038|5428658
1363838400000|2013-03-21 04:00:00|1041|1038|1014|1013|1044|1042|1013|1012|8730473
1363924800000|2013-03-22 04:00:00|1027|1026|1022|1021|1036|1035|1019|1018|4695001
1364184000000|2013-03-25 04:00:00|1029|1023|1030|1028|1036|1035|1019|1018|5635278
1364270400000|2013-03-26 04:00:00|1029|1025|1050|1049|1051|1050|1026|1025|4313671
1364356800000|2013-03-27 04:00:00|1046|1040|1051|1049|1055|1054|1037|1036|3281382
1364443200000|2013-03-28 04:00:00|1050|1040|1059|1055|1059|1057|1039|1038|4362905
1364788800000|2013-04-01 04:00:00|1057|1051|1038|1036|1058|1057|1034|1033|4300714
1364875200000|2013-04-02 04:00:00|1049|1039|1014|1011|1049|1040|1011|1010|4428407
1364961600000|2013-04-03 04:00:00|1021|1018|1004|1001|1028|1027|996|995|7859473
1365048000000|2013-04-04 04:00:00|1000|996|1039|1037|1043|1042|996|995|7472434
1365134400000|2013-04-05 04:00:00|1016|1012|1031|1028|1031|1030|1005|1004|6946284
1365393600000|2013-04-08 04:00:00|1031|1025|1048|1047|1048|1047|1023|1022|4539235
1365480000000|2013-04-09 04:00:00|1045|1036|1044|1040|1051|1050|1013|1012|8247111
1365566400000|2013-04-10 04:00:00|1045|1041|1052|1050|1063|1062|1035|1034|8390371
1365652800000|2013-04-11 04:00:00|1042|1039|1032|1030|1046|1045|1019|1018|7575655
1365739200000|2013-04-12 04:00:00|1029|1029|1046|1044|1061|1060|1021|1020|8063375
1365998400000|2013-04-15 04:00:00|1034|1031|1017|1014|1036|1035|1016|1013|8924280
1366084800000|2013-04-16 04:00:00|1028|1025|1028|1027|1029|1028|1016|1015|5888252
1366171200000|2013-04-17 04:00:00|1018|1017|986|985|1020|1019|980|979|8815492
1366257600000|2013-04-18 04:00:00|994|990|956|954|994|991|947|946|9480244
1366344000000|2013-04-19 04:00:00|959|957|974|972|974|973|950|949|6633566
1366603200000|2013-04-22 04:00:00|977|971|1008|1006|1014|1013|969|968|8679078
1366689600000|2013-04-23 04:00:00|1017|1016|1023|1020|1033|1032|1007|1006|6018285
1366776000000|2013-04-24 04:00:00|1027|1023|1036|1035|1041|1040|1011|1010|7420476
1366862400000|2013-04-25 04:00:00|1041|1036|1057|1056|1068|1067|1038|1036|6330130
1366948800000|2013-04-26 04:00:00|1051|1045|1056|1054|1064|1063|1042|1041|5477485
1367208000000|2013-04-29 04:00:00|1055|1055|1065|1064|1076|1075|1054|1053|6305651
1367294400000|2013-04-30 04:00:00|1062|1061|1076|1075|1079|1078|1057|1056|6044384
1367380800000|2013-05-01 04:00:00|1075|1072|1090|1089|1099|1098|1073|1072|10508735
1367467200000|2013-05-02 04:00:00|1088|1087|1077|1075|1094|1093|1035|1034|16754436
1367553600000|2013-05-03 04:00:00|1085|1081|1071|1069|1099|1098|1067|1066|6096565
1367812800000|2013-05-06 04:00:00|1075|1074|1081|1080|1092|1091|1072|1071|3111955
1367899200000|2013-05-07 04:00:00|1080|1077|1060|1059|1080|1077|1047|1046|7790009
1367985600000|2013-05-08 04:00:00|1059|1055|1083|1080|1087|1086|1059|1055|4107395
1368072000000|2013-05-09 04:00:00|1082|1076|1080|1079|1083|1082|1065|1064|6123801
1368158400000|2013-05-10 04:00:00|1085|1080|1093|1091|1093|1092|1078|1077|3371642
1368417600000|2013-05-13 04:00:00|1090|1089|1108|1107|1125|1125|1090|1089|8519573
1368504000000|2013-05-14 04:00:00|1113|1110|1118|1115|1131|1130|1107|1106|6175566
1368590400000|2013-05-15 04:00:00|1120|1119|1123|1121|1138|1137|1115|1114|4537565
1368676800000|2013-05-16 04:00:00|1130|1128|1131|1129|1145|1144|1122|1121|3568478
1368763200000|2013-05-17 04:00:00|1138|1131|1145|1141|1153|1152|1135|1131|5733557
1369022400000|2013-05-20 04:00:00|1143|1139|1156|1154|1162|1161|1135|1134|4952088
1369108800000|2013-05-21 04:00:00|1155|1153|1161|1159|1169|1168|1143|1142|6196767
1369195200000|2013-05-22 04:00:00|1160|1155|1137|1135|1170|1169|1130|1129|7689482
1369281600000|2013-05-23 04:00:00|1116|1113|1132|1123|1141|1140|1081|1080|10609529
1369368000000|2013-05-24 04:00:00|1188|1184|1135|1132|1190|1189|1122|1121|13940949
1369713600000|2013-05-28 04:00:00|1145|1144|1130|1128|1151|1150|1128|1128|6818129
1369800000000|2013-05-29 04:00:00|1122|1120|1144|1142|1169|1168|1121|1120|8363597
1369886400000|2013-05-30 04:00:00|1150|1143|1106|1105|1150|1150|1099|1098|10764768
1369972800000|2013-05-31 04:00:00|1107|1100|1085|1083|1117|1116|1082|1081|10050521
1370232000000|2013-06-03 04:00:00|1086|1084|1090|1088|1101|1100|1058|1057|8825897
1370318400000|2013-06-04 04:00:00|1095|1089|1081|1079|1098|1097|1073|1072|6702927
1370404800000|2013-06-05 04:00:00|1080|1073|1072|1071|1083|1082|1064|1063|6211862
1370491200000|2013-06-06 04:00:00|1074|1068|1077|1075|1089|1088|1069|1068|6087678
1370577600000|2013-06-07 04:00:00|1083|1078|1126|1122|1135|1134|1075|1074|11133025
1370836800000|2013-06-10 04:00:00|1112|1110|1117|1113|1125|1124|1105|1104|7871833
1370923200000|2013-06-11 04:00:00|1095|1092|1088|1086|1116|1115|1083|1082|8995632
1371009600000|2013-06-12 04:00:00|1105|1104|1098|1096|1119|1118|1085|1084|9159219
1371096000000|2013-06-13 04:00:00|1100|1097|1105|1102|1109|1108|1088|1087|5855581
1371182400000|2013-06-14 04:00:00|1106|1101|1102|1100|1113|1112|1100|1099|3963550
1371441600000|2013-06-17 04:00:00|1123|1122|1135|1132|1138|1137|1117|1116|7230800
1371528000000|2013-06-18 04:00:00|1139|1138|1157|1154|1157|1156|1136|1135|5923383
1371614400000|2013-06-19 04:00:00|1155|1151|1126|1124|1160|1159|1123|1122|5809176
1371700800000|2013-06-20 04:00:00|1115|1106|1117|1115|1122|1121|1101|1100|6951304
1371787200000|2013-06-21 04:00:00|1128|1121|1119|1117|1130|1129|1107|1106|6979704
1372046400000|2013-06-24 04:00:00|1116|1103|1103|1100|1116|1114|1083|1082|7618804
1372132800000|2013-06-25 04:00:00|1125|1124|1147|1143|1153|1152|1116|1115|9513078
1372219200000|2013-06-26 04:00:00|1158|1150|1173|1172|1174|1173|1137|1136|8001425
1372305600000|2013-06-27 04:00:00|1179|1177|1183|1182|1194|1193|1173|1172|6739493
1372392000000|2013-06-28 04:00:00|1170|1166|1172|1169|1183|1182|1162|1161|4299934
1372651200000|2013-07-01 04:00:00|1190|1187|1176|1175|1201|1200|1174|1173|4851569
1372737600000|2013-07-02 04:00:00|1180|1174|1173|1170|1194|1193|1158|1157|3310770
1372824000000|2013-07-03 04:00:00|1170|1167|1194|1191|1199|1198|1166|1165|3072016
1372996800000|2013-07-05 04:00:00|1198|1195|1205|1202|1205|1202|1189|1188|2843273
1373256000000|2013-07-08 04:00:00|1205|1203|1156|1153|1208|1207|1151|1150|5503416
1373342400000|2013-07-09 04:00:00|1159|1157|1174|1171|1185|1184|1157|1156|3219977
1373428800000|2013-07-10 04:00:00|1173|1169|1174|1171|1180|1179|1163|1162|3268071
1373515200000|2013-07-11 04:00:00|1185|1180|1200|1198|1200|1199|1179|1178|3552489
1373601600000|2013-07-12 04:00:00|1195|1193|1202|1200|1209|1208|1190|1189|2717093
1373860800000|2013-07-15 04:00:00|1201|1200|1198|1196|1209|1209|1193|1192|2722752
1373947200000|2013-07-16 04:00:00|1202|1200|1186|1185|1202|1200|1175|1174|3868360
1374033600000|2013-07-17 04:00:00|1190|1186|1201|1198|1202|1201|1186|1185|2424025
1374120000000|2013-07-18 04:00:00|1200|1199|1190|1186|1200|1199|1173|1172|3554706
1374206400000|2013-07-19 04:00:00|1187|1181|1206|1202|1208|1207|1182|1180|5257800
1374465600000|2013-07-22 04:00:00|1208|1206|1196|1193|1208|1206|1194|1193|3778891
1374552000000|2013-07-23 04:00:00|1199|1197|1199|1196|1219|1218|1197|1196|4399479
1374638400000|2013-07-24 04:00:00|1205|1200|1199|1197|1222|1221|1195|1194|4488278
1374724800000|2013-07-25 04:00:00|1198|1198|1196|1194|1202|1201|1166|1165|5048456
1374811200000|2013-07-26 04:00:00|1186|1182|1190|1189|1196|1195|1184|1182|1727961
1375070400000|2013-07-29 04:00:00|1195|1191|1212|1211|1214|1213|1193|1190|4599101
1375156800000|2013-07-30 04:00:00|1218|1215|1265|1264|1270|1269|1213|1212|8828173
1375243200000|2013-07-31 04:00:00|1259|1258|1298|1297|1306|1305|1259|1257|9131504
1375329600000|2013-08-01 04:00:00|1311|1305|1307|1306|1318|1317|1296|1295|5892928
1375416000000|2013-08-02 04:00:00|1306|1302|1308|1307|1317|1316|1298|1297|3329977
1375675200000|2013-08-05 04:00:00|1310|1305|1301|1298|1311|1310|1297|1297|4477734
1375761600000|2013-08-06 04:00:00|1300|1297|1282|1281|1308|1305|1270|1269|5936245
1375848000000|2013-08-07 04:00:00|1285|1280|1289|1284|1298|1297|1275|1274|6166291
1375934400000|2013-08-08 04:00:00|1293|1291|1284|1280|1298|1297|1273|1272|2792699
1376020800000|2013-08-09 04:00:00|1285|1281|1272|1269|1297|1297|1269|1268|3493275
1376280000000|2013-08-12 04:00:00|1268|1261|1273|1270|1289|1288|1258|1256|3457726
1376366400000|2013-08-13 04:00:00|1307|1303|1338|1335|1347|1346|1300|1299|6770489
1376452800000|2013-08-14 04:00:00|1340|1338|1319|1316|1351|1350|1318|1316|7144083
1376539200000|2013-08-15 04:00:00|1307|1300|1307|1302|1318|1317|1292|1291|3993958
1376625600000|2013-08-16 04:00:00|1305|1300|1301|1299|1312|1311|1297|1296|3417737
1376884800000|2013-08-19 04:00:00|1303|1302|1316|1313|1322|1321|1297|1296|3571149
1376971200000|2013-08-20 04:00:00|1324|1322|1318|1316|1324|1322|1305|1304|4898245
1377057600000|2013-08-21 04:00:00|1310|1306|1306|1303|1321|1320|1300|1299|6495329
1377144000000|2013-08-22 04:00:00|1314|1305|1298|1298|1322|1321|1289|1288|3738580
1377230400000|2013-08-23 04:00:00|1267|1266|1220|1219|1268|1267|1169|1168|21196491
1377489600000|2013-08-26 04:00:00|1209|1206|1202|1198|1211|1210|1189|1188|13203034
1377576000000|2013-08-27 04:00:00|1183|1177|1166|1164|1188|1187|1163|1163|12703104
1377662400000|2013-08-28 04:00:00|1164|1159|1184|1182|1209|1208|1159|1157|7480670
1377748800000|2013-08-29 04:00:00|1185|1184|1202|1200|1202|1201|1181|1180|5230590
1377835200000|2013-08-30 04:00:00|1204|1201|1211|1207|1212|1210|1193|1192|5987783
1378180800000|2013-09-03 04:00:00|1220|1215|1228|1224|1242|1241|1217|1215|6477900
1378267200000|2013-09-04 04:00:00|1235|1233|1226|1224|1240|1239|1223|1221|6762542
1378353600000|2013-09-05 04:00:00|1230|1225|1203|1201|1241|1240|1200|1199|8070639
1378440000000|2013-09-06 04:00:00|1211|1205|1206|1203|1221|1220|1182|1181|7142483
1378699200000|2013-09-09 04:00:00|1209|1208|1258|1253|1259|1258|1209|1208|6989117
1378785600000|2013-09-10 04:00:00|1293|1292|1282|1279|1300|1299|1269|1268|8548676
1378872000000|2013-09-11 04:00:00|1275|1269|1281|1279|1286|1285|1270|1268|5431082
1378958400000|2013-09-12 04:00:00|1278|1277|1257|1253|1281|1278|1253|1252|4453823
1379044800000|2013-09-13 04:00:00|1260|1255|1265|1264|1266|1265|1245|1244|3183980
1379304000000|2013-09-16 04:00:00|1280|1275|1275|1273|1286|1285|1261|1260|3806221
1379390400000|2013-09-17 04:00:00|1279|1276|1268|1266|1289|1288|1264|1263|3027638
1379476800000|2013-09-18 04:00:00|1260|1258|1272|1269|1273|1272|1244|1243|4538620
1379563200000|2013-09-19 04:00:00|1273|1272|1259|1254|1282|1281|1251|1250|3739189
1379649600000|2013-09-20 04:00:00|1257|1256|1249|1246|1277|1276|1246|1244|5592261
1379908800000|2013-09-23 04:00:00|1251|1247|1206|1203|1258|1257|1172|1171|18706160
1379995200000|2013-09-24 04:00:00|1204|1201|1203|1199|1214|1213|1191|1190|5317568
1380081600000|2013-09-25 04:00:00|1205|1198|1199|1196|1209|1208|1191|1190|4414051
1380168000000|2013-09-26 04:00:00|1204|1200|1199|1198|1209|1208|1196|1195|3239919
1380254400000|2013-09-27 04:00:00|1197|1191|1171|1168|1197|1195|1169|1167|6896205
1380513600000|2013-09-30 04:00:00|1155|1148|1150|1149|1162|1161|1125|1124|8741930
1380600000000|2013-10-01 04:00:00|1145|1142|1129|1127|1157|1156|1122|1121|11132591
1380686400000|2013-10-02 04:00:00|1120|1118|1129|1126|1137|1136|1119|1117|5382791
1380772800000|2013-10-03 04:00:00|1130|1127|1133|1129|1138|1138|1107|1106|5403979
1380859200000|2013-10-04 04:00:00|1134|1133|1117|1114|1138|1137|1113|1112|4356509
1381118400000|2013-10-07 04:00:00|1108|1104|1104|1102|1116|1115|1096|1095|3635104
1381204800000|2013-10-08 04:00:00|1105|1100|1097|1096|1114|1114|1088|1087|6149481
1381291200000|2013-10-09 04:00:00|1105|1100|1111|1107|1117|1116|1093|1092|8863642
1381377600000|2013-10-10 04:00:00|1115|1113|1143|1142|1148|1147|1114|1113|8229576
1381464000000|2013-10-11 04:00:00|1147|1136|1129|1126|1147|1145|1123|1122|3415820
1381723200000|2013-10-14 04:00:00|1122|1113|1143|1141|1146|1145|1114|1112|4663341
1381809600000|2013-10-15 04:00:00|1155|1152|1133|1130|1157|1156|1132|1130|4881111
1381896000000|2013-10-16 04:00:00|1146|1131|1152|1151|1156|1155|1132|1130|4225850
1381982400000|2013-10-17 04:00:00|1149|1140|1176|1171|1176|1174|1141|1140|4660789
1382068800000|2013-10-18 04:00:00|1180|1176|1178|1175|1183|1182|1166|1165|5297344
1382328000000|2013-10-21 04:00:00|1180|1176|1202|1200|1203|1202|1174|1173|5557537
1382414400000|2013-10-22 04:00:00|1209|1201|1218|1217|1222|1221|1194|1193|8607057
1382500800000|2013-10-23 04:00:00|1205|1200|1199|1196|1214|1213|1193|1192|13179020
1382587200000|2013-10-24 04:00:00|1202|1199|1188|1186|1204|1202|1156|1155|9542479
1382673600000|2013-10-25 04:00:00|1189|1187|1196|1195|1204|1203|1189|1187|5152966
1382932800000|2013-10-28 04:00:00|1200|1191|1198|1195|1202|1201|1189|1188|5104681
1383019200000|2013-10-29 04:00:00|1197|1194|1201|1200|1203|1202|1190|1189|4001385
1383105600000|2013-10-30 04:00:00|1202|1199|1206|1204|1218|1217|1199|1198|3091704
1383192000000|2013-10-31 04:00:00|1208|1205|1200|1198|1217|1216|1188|1187|5475260
1383278400000|2013-11-01 04:00:00|1199|1194|1204|1202|1213|1212|1197|1192|4608987
1383541200000|2013-11-04 05:00:00|1209|1208|1201|1199|1210|1209|1196|1195|3241028
1383627600000|2013-11-05 05:00:00|1199|1195|1304|1303|1333|1332|1179|1178|29127941
1383714000000|2013-11-06 05:00:00|1303|1300|1303|1300|1317|1316|1282|1281|12044200
1383800400000|2013-11-07 05:00:00|1308|1303|1302|1299|1310|1309|1281|1280|9849954
1383886800000|2013-11-08 05:00:00|1305|1302|1335|1333|1335|1334|1301|1300|6125866
1384146000000|2013-11-11 05:00:00|1334|1331|1348|1347|1349|1348|1323|1322|3259523
1384232400000|2013-11-12 05:00:00|1342|1336|1368|1366|1368|1367|1335|1331|5869805
1384318800000|2013-11-13 05:00:00|1365|1360|1396|1395|1402|1401|1364|1360|7229217
1384405200000|2013-11-14 05:00:00|1390|1388|1371|1367|1393|1392|1357|1356|6166551
1384491600000|2013-11-15 05:00:00|1377|1370|1389|1386|1394|1393|1372|1370|3535707
1384750800000|2013-11-18 05:00:00|1393|1391|1380|1379|1399|1398|1379|1378|3868610
1384837200000|2013-11-19 05:00:00|1379|1374|1340|1337|1380|1377|1334|1333|5036479
1384923600000|2013-11-20 05:00:00|1336|1329|1329|1327|1340|1339|1314|1313|6490831
1385010000000|2013-11-21 05:00:00|1337|1328|1383|1374|1388|1387|1337|1328|8235030
1385096400000|2013-11-22 05:00:00|1450|1448|1461|1445|1464|1463|1422|1421|11966327
1385355600000|2013-11-25 05:00:00|1456|1455|1449|1448|1459|1458|1433|1432|8623852
1385442000000|2013-11-26 05:00:00|1444|1441|1430|1427|1459|1458|1421|1420|5082377
1385528400000|2013-11-27 05:00:00|1433|1425|1433|1430|1448|1447|1422|1421|3121146
1385701200000|2013-11-29 05:00:00|1429|1420|1426|1422|1445|1444|1422|1420|1488914
1385960400000|2013-12-02 05:00:00|1433|1423|1425|1424|1457|1456|1421|1420|4693826
1386046800000|2013-12-03 05:00:00|1415|1410|1413|1411|1415|1412|1387|1386|6847329
1386133200000|2013-12-04 05:00:00|1411|1402|1421|1417|1424|1423|1408|1402|5149530
1386219600000|2013-12-05 05:00:00|1417|1416|1386|1384|1421|1419|1381|1380|5507402
1386306000000|2013-12-06 05:00:00|1410|1400|1362|1359|1420|1419|1360|1359|7561362
1386565200000|2013-12-09 05:00:00|1350|1342|1344|1341|1360|1359|1333|1332|8061323
1386651600000|2013-12-10 05:00:00|1336|1326|1347|1344|1356|1355|1331|1326|10262483
1386738000000|2013-12-11 05:00:00|1355|1348|1350|1349|1384|1383|1346|1344|7336404
1386824400000|2013-12-12 05:00:00|1349|1343|1319|1316|1349|1346|1317|1316|5887300
1386910800000|2013-12-13 05:00:00|1327|1315|1315|1315|1333|1330|1313|1312|4408538
1387170000000|2013-12-16 05:00:00|1362|1361|1362|1361|1397|1396|1358|1357|8320264
1387256400000|2013-12-17 05:00:00|1375|1365|1356|1354|1375|1374|1356|1354|5693600
1387342800000|2013-12-18 05:00:00|1363|1352|1347|1346|1363|1353|1314|1313|4302650
1387429200000|2013-12-19 05:00:00|1354|1339|1347|1344|1360|1359|1336|1335|3192663
1387515600000|2013-12-20 05:00:00|1343|1340|1334|1331|1350|1349|1332|1331|2816401
1387774800000|2013-12-23 05:00:00|1345|1340|1346|1344|1348|1347|1325|1324|3140365
1387861200000|2013-12-24 05:00:00|1347|1345|1343|1341|1350|1349|1339|1338|874553
1388034000000|2013-12-26 05:00:00|1340|1336|1377|1374|1398|1397|1340|1336|7379721
1388120400000|2013-12-27 05:00:00|1386|1382|1363|1362|1390|1389|1361|1360|2373352
1388379600000|2013-12-30 05:00:00|1364|1359|1377|1374|1384|1383|1359|1358|2718660
1388466000000|2013-12-31 05:00:00|1434|1431|1439|1437|1465|1464|1427|1426|9201655
1388638800000|2014-01-02 05:00:00|1435|1432|1418|1415|1444|1443|1405|1404|4983880
1388725200000|2014-01-03 05:00:00|1417|1416|1417|1414|1425|1424|1407|1406|2532582
1388984400000|2014-01-06 05:00:00|1426|1420|1464|1462|1472|1471|1424|1420|8343585
1389070800000|2014-01-07 05:00:00|1470|1467|1470|1469|1512|1511|1466|1465|12251982
1389157200000|2014-01-08 05:00:00|1475|1470|1499|1495|1503|1502|1464|1463|6252896
1389243600000|2014-01-09 05:00:00|1514|1513|1515|1514|1530|1529|1504|1503|6063162
1389330000000|2014-01-10 05:00:00|1534|1533|1523|1520|1549|1548|1519|1518|6680363
1389589200000|2014-01-13 05:00:00|1518|1515|1524|1520|1529|1528|1511|1510|4708349
1389675600000|2014-01-14 05:00:00|1530|1525|1582|1578|1582|1581|1527|1524|8249366
1389762000000|2014-01-15 05:00:00|1563|1555|1553|1549|1575|1574|1529|1528|10447047
1389848400000|2014-01-16 05:00:00|1532|1526|1480|1476|1546|1545|1474|1473|10882845
1389934800000|2014-01-17 05:00:00|1481|1477|1470|1468|1496|1495|1458|1457|6053968
1390280400000|2014-01-21 05:00:00|1482|1478|1489|1488|1493|1493|1459|1458|5190152
1390366800000|2014-01-22 05:00:00|1490|1489|1534|1532|1535|1534|1490|1489|6213216
1390453200000|2014-01-23 05:00:00|1533|1525|1518|1517|1533|1531|1505|1504|4671094
1390539600000|2014-01-24 05:00:00|1510|1505|1479|1475|1510|1509|1476|1475|5104287
1390798800000|2014-01-27 05:00:00|1485|1483|1483|1480|1503|1502|1459|1458|5014743
1390885200000|2014-01-28 05:00:00|1492|1474|1494|1491|1494|1493|1455|1454|5265057
1390971600000|2014-01-29 05:00:00|1477|1473|1488|1484|1504|1503|1468|1465|4896831
1391058000000|2014-01-30 05:00:00|1505|1500|1503|1500|1515|1514|1492|1491|3607599
1391144400000|2014-01-31 05:00:00|1493|1483|1496|1493|1508|1507|1486|1482|3852656
1391403600000|2014-02-03 05:00:00|1500|1495|1445|1444|1500|1499|1441|1440|4988332
1391490000000|2014-02-04 05:00:00|1450|1445|1445|1442|1463|1461|1434|1433|3208992
1391576400000|2014-02-05 05:00:00|1442|1440|1453|1452|1464|1463|1436|1435|3297986
1391662800000|2014-02-06 05:00:00|1463|1454|1464|1461|1467|1465|1452|1450|1839860
1391749200000|2014-02-07 05:00:00|1475|1467|1491|1487|1496|1495|1465|1463|4395253
1392008400000|2014-02-10 05:00:00|1490|1483|1487|1485|1493|1492|1470|1469|3602087
1392094800000|2014-02-11 05:00:00|1492|1481|1482|1481|1492|1483|1454|1453|3544378
1392181200000|2014-02-12 05:00:00|1488|1486|1525|1524|1526|1525|1486|1485|4912142
1392267600000|2014-02-13 05:00:00|1510|1506|1524|1523|1530|1529|1508|1506|3335616
1392354000000|2014-02-14 05:00:00|1536|1532|1534|1532|1540|1539|1506|1505|3056933
1392699600000|2014-02-18 05:00:00|1534|1534|1575|1573|1583|1582|1534|1534|6253388
1392786000000|2014-02-19 05:00:00|1575|1573|1579|1577|1594|1593|1564|1563|5930204
1392872400000|2014-02-20 05:00:00|1579|1577|1617|1606|1617|1614|1574|1570|6876393
1392958800000|2014-02-21 05:00:00|1617|1606|1560|1557|1662|1660|1529|1528|10892438
1393218000000|2014-02-24 05:00:00|1565|1543|1543|1541|1588|1587|1541|1540|6955623
1393304400000|2014-02-25 05:00:00|1543|1541|1514|1510|1548|1541|1503|1502|6153135
1393390800000|2014-02-26 05:00:00|1514|1510|1528|1526|1542|1541|1513|1510|2995581
1393477200000|2014-02-27 05:00:00|1528|1526|1534|1531|1546|1544|1514|1513|4616808
1393563600000|2014-02-28 05:00:00|1534|1531|1530|1527|1549|1548|1521|1520|2879146
1393822800000|2014-03-03 05:00:00|1530|1527|1545|1543|1548|1547|1485|1484|3561675
1393909200000|2014-03-04 05:00:00|1545|1543|1569|1567|1570|1569|1545|1543|3468780
1393995600000|2014-03-05 05:00:00|1569|1567|1573|1572|1584|1583|1558|1557|3135372
1394082000000|2014-03-06 05:00:00|1573|1572|1587|1586|1592|1591|1573|1572|3720588
1394168400000|2014-03-07 05:00:00|1587|1586|1589|1585|1595|1594|1580|1579|2466855
1394424000000|2014-03-10 04:00:00|1585|1579|1562|1559|1589|1588|1553|1552|2390149
1394510400000|2014-03-11 04:00:00|1562|1559|1585|1583|1595|1594|1555|1554|6944224
1394596800000|2014-03-12 04:00:00|1585|1583|1591|1588|1592|1591|1569|1567|5950898
1394683200000|2014-03-13 04:00:00|1591|1588|1574|1571|1598|1597|1557|1556|3469575
1394769600000|2014-03-14 04:00:00|1574|1571|1582|1581|1590|1589|1565|1560|3879375
1395028800000|2014-03-17 04:00:00|1580|1568|1570|1566|1587|1586|1567|1566|2981822
1395115200000|2014-03-18 04:00:00|1566|1564|1584|1582|1595|1594|1561|1560|4395213
1395201600000|2014-03-19 04:00:00|1589|1583|1595|1592|1602|1601|1575|1570|4484582
1395288000000|2014-03-20 04:00:00|1593|1590|1620|1617|1621|1620|1591|1590|4580695
1395374400000|2014-03-21 04:00:00|1622|1621|1618|1617|1636|1635|1615|1614|7604967
1395633600000|2014-03-24 04:00:00|1629|1623|1590|1588|1629|1624|1588|1587|4061968
1395720000000|2014-03-25 04:00:00|1591|1590|1578|1576|1595|1594|1570|1569|3970842
1395806400000|2014-03-26 04:00:00|1590|1582|1531|1528|1590|1587|1530|1528|4397605
1395892800000|2014-03-27 04:00:00|1549|1530|1533|1531|1554|1553|1521|1520|2814350
1395979200000|2014-03-28 04:00:00|1549|1535|1543|1542|1553|1552|1537|1535|1736909
1396238400000|2014-03-31 04:00:00|1550|1545|1575|1574|1575|1574|1549|1545|4749181
1396324800000|2014-04-01 04:00:00|1635|1630|1622|1621|1665|1664|1615|1614|12181720
1396411200000|2014-04-02 04:00:00|1620|1615|1624|1623|1628|1627|1604|1603|4805439
1396497600000|2014-04-03 04:00:00|1623|1616|1588|1587|1635|1634|1588|1587|4617541
1396584000000|2014-04-04 04:00:00|1600|1595|1597|1596|1620|1619|1580|1579|7163688
1396843200000|2014-04-07 04:00:00|1590|1583|1583|1580|1607|1606|1577|1576|4498099
1396929600000|2014-04-08 04:00:00|1591|1590|1605|1601|1610|1609|1572|1571|6043541
1397016000000|2014-04-09 04:00:00|1608|1607|1595|1593|1620|1619|1590|1589|3371335
1397102400000|2014-04-10 04:00:00|1594|1589|1530|1527|1594|1591|1528|1527|4001449
1397188800000|2014-04-11 04:00:00|1526|1525|1496|1493|1543|1542|1493|1492|3033980
1397448000000|2014-04-14 04:00:00|1517|1501|1517|1516|1517|1516|1484|1483|4813542
1397534400000|2014-04-15 04:00:00|1525|1520|1524|1521|1529|1528|1497|1496|3257034
1397620800000|2014-04-16 04:00:00|1540|1530|1529|1527|1540|1531|1500|1499|2505568
1397707200000|2014-04-17 04:00:00|1534|1528|1561|1559|1568|1567|1516|1515|2939970
1398052800000|2014-04-21 04:00:00|1566|1560|1580|1579|1581|1580|1555|1554|3453465
1398139200000|2014-04-22 04:00:00|1579|1565|1580|1579|1589|1588|1575|1565|1266347
1398225600000|2014-04-23 04:00:00|1584|1580|1582|1581|1585|1583|1562|1561|2320162
1398312000000|2014-04-24 04:00:00|1588|1575|1590|1589|1598|1597|1577|1575|2833301
1398398400000|2014-04-25 04:00:00|1588|1575|1591|1588|1600|1599|1575|1574|6314426
1398657600000|2014-04-28 04:00:00|1597|1585|1575|1572|1597|1592|1564|1563|6522416
1398744000000|2014-04-29 04:00:00|1580|1576|1588|1584|1595|1594|1574|1573|5005075
1398830400000|2014-04-30 04:00:00|1592|1568|1589|1586|1592|1591|1573|1568|3984496
1398916800000|2014-05-01 04:00:00|1590|1575|1588|1584|1603|1602|1548|1547|5920868
1399003200000|2014-05-02 04:00:00|1590|1587|1584|1581|1594|1593|1571|1570|2755599
1399262400000|2014-05-05 04:00:00|1578|1574|1592|1591|1601|1600|1576|1573|3714946
1399348800000|2014-05-06 04:00:00|1594|1593|1540|1538|1595|1594|1538|1537|2863245
1399435200000|2014-05-07 04:00:00|1553|1550|1532|1529|1553|1552|1521|1520|2522058
1399521600000|2014-05-08 04:00:00|1534|1526|1542|1540|1570|1569|1529|1526|1879532
1399608000000|2014-05-09 04:00:00|1539|1526|1549|1546|1554|1553|1517|1516|2228573
1399867200000|2014-05-12 04:00:00|1565|1551|1566|1564|1572|1571|1552|1549|3732899
1399953600000|2014-05-13 04:00:00|1571|1565|1520|1519|1571|1566|1516|1515|7659735
1400040000000|2014-05-14 04:00:00|1518|1515|1533|1530|1543|1542|1518|1515|2366491
1400126400000|2014-05-15 04:00:00|1542|1538|1520|1518|1544|1540|1499|1498|2019683
1400212800000|2014-05-16 04:00:00|1510|1506|1534|1531|1534|1533|1501|1500|2390783
1400472000000|2014-05-19 04:00:00|1531|1527|1562|1561|1564|1563|1529|1526|2817263
1400558400000|2014-05-20 04:00:00|1567|1564|1529|1527|1567|1566|1527|1526|2568725
1400644800000|2014-05-21 04:00:00|1537|1536|1545|1543|1552|1551|1530|1529|2278553
1400731200000|2014-05-22 04:00:00|1542|1537|1570|1559|1570|1562|1537|1536|3729271
1400817600000|2014-05-23 04:00:00|1520|1518|1591|1589|1595|1594|1490|1489|10658903
1401163200000|2014-05-27 04:00:00|1598|1596|1578|1576|1598|1596|1571|1570|3560561
1401249600000|2014-05-28 04:00:00|1586|1582|1572|1571|1588|1585|1567|1566|2499188
1401336000000|2014-05-29 04:00:00|1575|1572|1575|1573|1588|1587|1566|1565|2896000
1401422400000|2014-05-30 04:00:00|1579|1575|1557|1554|1579|1578|1554|1553|3382481
1401681600000|2014-06-02 04:00:00|1560|1559|1595|1592|1596|1595|1560|1558|6021326
1401768000000|2014-06-03 04:00:00|1592|1589|1607|1605|1608|1607|1582|1582|4535505
1401854400000|2014-06-04 04:00:00|1604|1597|1603|1601|1609|1608|1587|1586|3784880
1401940800000|2014-06-05 04:00:00|1540|1539|1523|1522|1540|1540|1505|1505|15092391
1402027200000|2014-06-06 04:00:00|1529|1528|1521|1520|1534|1533|1519|1518|3413325
1402286400000|2014-06-09 04:00:00|1510|1508|1485|1484|1521|1520|1467|1466|9260382
1402372800000|2014-06-10 04:00:00|1474|1472|1482|1481|1512|1511|1474|1472|6190980
1402459200000|2014-06-11 04:00:00|1503|1502|1516|1515|1537|1536|1502|1500|7205054
1402545600000|2014-06-12 04:00:00|1522|1516|1496|1491|1524|1517|1489|1488|5323193
1402632000000|2014-06-13 04:00:00|1493|1490|1490|1488|1497|1496|1460|1459|9074315
1402891200000|2014-06-16 04:00:00|1485|1479|1460|1459|1495|1494|1453|1452|5534706
1402977600000|2014-06-17 04:00:00|1463|1460|1483|1482|1494|1493|1459|1458|9663419
1403064000000|2014-06-18 04:00:00|1490|1485|1478|1477|1504|1503|1475|1475|5177462
1403150400000|2014-06-19 04:00:00|1485|1483|1470|1468|1491|1488|1465|1464|7391589
1403236800000|2014-06-20 04:00:00|1478|1470|1484|1482|1488|1487|1462|1461|9817785
1403496000000|2014-06-23 04:00:00|1480|1475|1471|1469|1483|1482|1464|1463|5523442
1403582400000|2014-06-24 04:00:00|1475|1471|1438|1437|1475|1472|1436|1435|7240391
1403668800000|2014-06-25 04:00:00|1441|1436|1448|1448|1450|1449|1417|1416|10238587
1403755200000|2014-06-26 04:00:00|1449|1441|1436|1435|1449|1448|1431|1430|3909439
1403841600000|2014-06-27 04:00:00|1438|1433|1419|1418|1439|1438|1418|1417|4611910
1404100800000|2014-06-30 04:00:00|1418|1412|1433|1431|1441|1440|1415|1412|7689941
1404187200000|2014-07-01 04:00:00|1439|1435|1461|1460|1472|1471|1439|1435|5392027
1404273600000|2014-07-02 04:00:00|1460|1456|1456|1454|1462|1461|1450|1449|3274271
1404360000000|2014-07-03 04:00:00|1464|1457|1463|1460|1474|1473|1459|1457|2305805
1404705600000|2014-07-07 04:00:00|1464|1461|1455|1453|1466|1464|1446|1445|3193724
1404792000000|2014-07-08 04:00:00|1454|1449|1464|1463|1469|1468|1442|1441|9438332
1404878400000|2014-07-09 04:00:00|1430|1429|1433|1431|1455|1453|1422|1421|6009484
1404964800000|2014-07-10 04:00:00|1412|1410|1426|1425|1442|1441|1406|1405|5144232
1405051200000|2014-07-11 04:00:00|1434|1429|1411|1410|1435|1434|1408|1407|2703488
1405310400000|2014-07-14 04:00:00|1415|1411|1393|1392|1419|1418|1381|1380|7290318
1405396800000|2014-07-15 04:00:00|1401|1386|1418|1417|1419|1418|1392|1386|7654578
1405483200000|2014-07-16 04:00:00|1425|1420|1440|1439|1445|1444|1416|1415|5479123
1405569600000|2014-07-17 04:00:00|1436|1426|1411|1410|1449|1448|1410|1409|3557990
1405656000000|2014-07-18 04:00:00|1405|1402|1424|1422|1429|1428|1396|1395|5429571
1405915200000|2014-07-21 04:00:00|1420|1413|1420|1419|1424|1423|1406|1405|3818152
1406001600000|2014-07-22 04:00:00|1424|1418|1415|1414|1428|1427|1411|1410|4427045
1406088000000|2014-07-23 04:00:00|1416|1410|1395|1394|1420|1419|1395|1394|4153301
1406174400000|2014-07-24 04:00:00|1394|1392|1396|1394|1400|1399|1384|1383|2359467
1406260800000|2014-07-25 04:00:00|1394|1388|1340|1339|1394|1393|1339|1338|7237536
1406520000000|2014-07-28 04:00:00|1342|1340|1324|1323|1345|1343|1311|1310|11399633
1406606400000|2014-07-29 04:00:00|1330|1325|1342|1341|1348|1347|1325|1324|7953140
1406692800000|2014-07-30 04:00:00|1350|1345|1363|1362|1372|1371|1347|1345|7420622
1406779200000|2014-07-31 04:00:00|1350|1349|1334|1333|1357|1356|1320|1319|6159319
1406865600000|2014-08-01 04:00:00|1332|1327|1339|1338|1347|1346|1327|1326|2884563
1407124800000|2014-08-04 04:00:00|1345|1323|1332|1331|1346|1343|1327|1323|2391708
1407211200000|2014-08-05 04:00:00|1335|1318|1306|1305|1335|1334|1302|1301|7110330
1407297600000|2014-08-06 04:00:00|1302|1294|1310|1309|1324|1323|1296|1293|4157790
1407384000000|2014-08-07 04:00:00|1320|1313|1281|1280|1321|1320|1281|1280|4247252
1407470400000|2014-08-08 04:00:00|1286|1274|1292|1291|1294|1292|1274|1273|6372880
1407729600000|2014-08-11 04:00:00|1300|1287|1313|1312|1318|1318|1296|1287|6234588
1407816000000|2014-08-12 04:00:00|1316|1308|1309|1308|1326|1325|1301|1300|2284121
1407902400000|2014-08-13 04:00:00|1314|1307|1327|1326|1330|1329|1312|1307|3865230
1407988800000|2014-08-14 04:00:00|1333|1323|1334|1333|1351|1350|1326|1323|4345167
1408075200000|2014-08-15 04:00:00|1347|1334|1333|1332|1347|1342|1318|1317|2640269
1408334400000|2014-08-18 04:00:00|1346|1334|1343|1342|1346|1344|1331|1330|3479061
1408420800000|2014-08-19 04:00:00|1349|1340|1350|1349|1355|1354|1343|1340|2885509
1408507200000|2014-08-20 04:00:00|1355|1345|1354|1353|1373|1372|1346|1345|3888508
1408593600000|2014-08-21 04:00:00|1363|1357|1364|1363|1366|1365|1347|1347|7145230
1408680000000|2014-08-22 04:00:00|1360|1356|1387|1386|1394|1393|1339|1338|12357553
1408939200000|2014-08-25 04:00:00|1392|1390|1352|1351|1393|1392|1350|1349|5402185
1409025600000|2014-08-26 04:00:00|1361|1352|1349|1348|1361|1357|1345|1344|4330567
1409112000000|2014-08-27 04:00:00|1360|1345|1377|1376|1380|1379|1346|1345|6036359
1409198400000|2014-08-28 04:00:00|1366|1365|1393|1392|1393|1392|1366|1365|5217620
1409284800000|2014-08-29 04:00:00|1396|1390|1391|1390|1412|1411|1382|1381|5358965
1409630400000|2014-09-02 04:00:00|1396|1391|1385|1384|1397|1396|1381|1380|4211763
1409716800000|2014-09-03 04:00:00|1412|1406|1403|1402|1414|1413|1403|1402|4832778
1409803200000|2014-09-04 04:00:00|1413|1403|1414|1413|1415|1414|1396|1395|4804935
1409889600000|2014-09-05 04:00:00|1416|1408|1414|1413|1425|1424|1411|1408|5039544
1410148800000|2014-09-08 04:00:00|1415|1410|1402|1401|1419|1418|1400|1399|3402220
1410235200000|2014-09-09 04:00:00|1428|1400|1389|1387|1428|1400|1387|1385|3755390
1410321600000|2014-09-10 04:00:00|1403|1385|1389|1388|1404|1391|1379|1378|2576818
1410408000000|2014-09-11 04:00:00|1394|1379|1389|1388|1395|1394|1379|1378|2135679
1410494400000|2014-09-12 04:00:00|1396|1381|1387|1386|1396|1393|1376|1375|3769440
1410753600000|2014-09-15 04:00:00|1387|1374|1374|1373|1387|1382|1361|1360|3877898
1410840000000|2014-09-16 04:00:00|1376|1360|1392|1391|1398|1397|1368|1360|5620967
1410926400000|2014-09-17 04:00:00|1393|1378|1384|1384|1409|1408|1384|1378|8976232
1411012800000|2014-09-18 04:00:00|1399|1388|1390|1389|1399|1394|1382|1381|3210246
1411099200000|2014-09-19 04:00:00|1396|1383|1395|1394|1398|1397|1378|1377|4933929
1411358400000|2014-09-22 04:00:00|1396|1387|1357|1356|1396|1387|1357|1356|4403101
1411444800000|2014-09-23 04:00:00|1360|1354|1340|1339|1363|1362|1340|1339|4585505
1411531200000|2014-09-24 04:00:00|1375|1370|1382|1381|1392|1391|1356|1355|13555911
1411617600000|2014-09-25 04:00:00|1381|1370|1373|1371|1383|1382|1357|1356|7265065
1411704000000|2014-09-26 04:00:00|1379|1348|1364|1363|1383|1381|1362|1348|2607717
1411963200000|2014-09-29 04:00:00|1363|1348|1359|1358|1366|1365|1349|1348|2126490
1412049600000|2014-09-30 04:00:00|1363|1357|1349|1348|1363|1358|1343|1342|3431977
1412136000000|2014-10-01 04:00:00|1343|1340|1337|1336|1343|1342|1319|1318|6406159
1412222400000|2014-10-02 04:00:00|1339|1330|1315|1314|1339|1335|1302|1301|4941264
1412308800000|2014-10-03 04:00:00|1332.5|1319|1318|1317|1332.5|1332|1306|1305|4053595
1412568000000|2014-10-06 04:00:00|1327|1320|1316|1315|1332|1331|1308|1307|5545506
1412654400000|2014-10-07 04:00:00|1324|1305|1304|1303|1324|1323|1304|1303|6221203
1412740800000|2014-10-08 04:00:00|1310|1300|1337|1335|1339|1338|1301|1300|5813815
1412827200000|2014-10-09 04:00:00|1335|1327|1315|1314|1335|1333|1304|1303|3850782
1412913600000|2014-10-10 04:00:00|1300|1286|1220|1219|1300|1287|1209|1208|16126683
1413172800000|2014-10-13 04:00:00|1225|1215|1167|1166|1227|1226|1166|1165|13295308
1413259200000|2014-10-14 04:00:00|1210|1175|1190|1189|1219|1218|1172|1171|7637812
1413345600000|2014-10-15 04:00:00|1189|1171|1192|1191|1199|1198|1166|1165|7033279
1413432000000|2014-10-16 04:00:00|1225|1172|1216|1215|1225|1224|1177|1172|6417222
1413518400000|2014-10-17 04:00:00|1249|1223|1215|1214|1249|1244|1215|1214|4954387
1413777600000|2014-10-20 04:00:00|1215|1211|1248|1247|1251|1250|1214|1211|3669858
1413864000000|2014-10-21 04:00:00|1284|1254|1276|1275|1284|1280|1257|1254|3354328
1413950400000|2014-10-22 04:00:00|1283|1250|1270|1268|1285|1284|1261|1250|5052630
1414036800000|2014-10-23 04:00:00|1284|1275|1290|1289|1295|1294|1275|1274|3104673
1414123200000|2014-10-24 04:00:00|1296|1292|1303|1302|1310|1309|1287|1286|2900685
1414382400000|2014-10-27 04:00:00|1305|1302|1304|1303|1305|1304|1292|1291|2444311
1414468800000|2014-10-28 04:00:00|1311|1304|1306|1305|1317|1316|1303|1302|3380584
1414555200000|2014-10-29 04:00:00|1304|1298|1299|1298|1315|1314|1289|1288|3236032
1414641600000|2014-10-30 04:00:00|1302|1239|1270|1269|1302|1288|1256|1238|3715462
1414728000000|2014-10-31 04:00:00|1291|1286|1344|1343|1344|1343|1291|1286|4364177
1414990800000|2014-11-03 05:00:00|1341|1338|1354|1353|1367|1366|1336|1335|3731124
1415077200000|2014-11-04 05:00:00|1372|1346|1350|1349|1372|1357|1338|1337|2246017
1415163600000|2014-11-05 05:00:00|1373|1353|1370|1369|1373|1369|1340|1339|3878289
1415250000000|2014-11-06 05:00:00|1358|1357|1338|1337|1363|1362|1335|1334|1968501
1415336400000|2014-11-07 05:00:00|1341|1336|1339|1338|1346|1345|1326|1325|1690561
1415595600000|2014-11-10 05:00:00|1341|1332|1357|1356|1357|1357|1337|1332|3328554
1415682000000|2014-11-11 05:00:00|1374|1352|1334|1333|1374|1361|1326|1325|2751103
1415768400000|2014-11-12 05:00:00|1348|1325|1334|1333|1348|1337|1319|1318|1936618
1415854800000|2014-11-13 05:00:00|1300|1296|1291|1290|1318|1316|1285|1284|7449762
1415941200000|2014-11-14 05:00:00|1303|1287|1314|1313|1316|1315|1276|1275|4207147
1416200400000|2014-11-17 05:00:00|1314|1306|1305|1304|1314|1313|1282|1281|3894365
1416286800000|2014-11-18 05:00:00|1310|1305|1349|1348|1357|1356|1308|1305|4673973
1416373200000|2014-11-19 05:00:00|1353|1337|1339|1337|1353|1347|1326|1325|3932891
1416459600000|2014-11-20 05:00:00|1331|1326|1331|1330|1354|1353|1315|1314|5067418
1416546000000|2014-11-21 05:00:00|1389|1376|1400|1399|1444|1443|1371|1369|13675341
1416805200000|2014-11-24 05:00:00|1402|1400|1391|1389|1409|1407|1379|1378|6550863
1416891600000|2014-11-25 05:00:00|1395|1390|1409|1407|1415|1414|1387|1386|5117555
1416978000000|2014-11-26 05:00:00|1412|1405|1437|1436|1439|1438|1406|1405|3644731
1417150800000|2014-11-28 05:00:00|1435|1430|1432|1430|1435|1433|1416|1415|2031443
1417410000000|2014-12-01 05:00:00|1431|1423|1427|1426|1435|1434|1407|1406|3884809
1417496400000|2014-12-02 05:00:00|1430|1422|1451|1449|1452|1451|1425|1422|5087406
1417582800000|2014-12-03 05:00:00|1455|1445|1509|1508|1515|1514|1449|1445|14863750
1417669200000|2014-12-04 05:00:00|1500|1498|1502|1501|1509|1508|1481|1480|7209754
1417755600000|2014-12-05 05:00:00|1512|1497|1510|1509|1515|1514|1495|1492|5410733
1418014800000|2014-12-08 05:00:00|1493|1478|1524|1523|1528|1527|1488|1478|11294708
1418101200000|2014-12-09 05:00:00|1488|1478|1476|1475|1512|1511|1465|1464|7669369
1418187600000|2014-12-10 05:00:00|1480|1469|1430|1429|1493|1492|1428|1427|5985691
1418274000000|2014-12-11 05:00:00|1442|1433|1442|1440|1464|1463|1434|1433|5145238
1418360400000|2014-12-12 05:00:00|1449|1441|1419|1417|1450|1448|1418|1417|5422483
1418619600000|2014-12-15 05:00:00|1464|1426|1408|1407|1464|1439|1396|1395|5349711
1418706000000|2014-12-16 05:00:00|1410|1394|1380|1379|1422|1421|1379|1378|4036438
1418792400000|2014-12-17 05:00:00|1403|1380|1420|1419|1421|1420|1376|1375|5242393
1418878800000|2014-12-18 05:00:00|1439|1400|1418|1417|1439|1438|1414|1400|3521731
1418965200000|2014-12-19 05:00:00|1430|1405|1418|1417|1430|1427|1406|1405|4310269
1419224400000|2014-12-22 05:00:00|1435|1410|1442|1441|1443|1442|1411|1410|2756067
1419310800000|2014-12-23 05:00:00|1472|1429|1433|1432|1472|1463|1430|1429|1380066
1419397200000|2014-12-24 05:00:00|1440|1428.9|1434|1433|1441.5|1441|1428.9|1428.9|513540
1419570000000|2014-12-26 05:00:00|1446|1431|1437|1436|1446|1446|1435|1431|2145015
1419829200000|2014-12-29 05:00:00|1434|1430|1434|1433|1441|1440|1431|1430|2092496
1419915600000|2014-12-30 05:00:00|1433|1418|1448|1447|1452|1451|1419|1418|3484907
1420002000000|2014-12-31 05:00:00|1455|1439|1451|1450|1464|1463|1440|1439|2672963
1420174800000|2015-01-02 05:00:00|1468|1453|1452|1451|1469|1466|1433|1432|2963097
1420434000000|2015-01-05 05:00:00|1447|1423|1429|1428|1452.5|1452|1424|1423|3294249
1420520400000|2015-01-06 05:00:00|1497|1430|1483|1482|1504|1503|1385|1384|15538145
1420606800000|2015-01-07 05:00:00|1495|1486|1507|1505|1508|1507|1467|1466|9021105
1420693200000|2015-01-08 05:00:00|1549|1512|1602|1601|1619|1618|1514|1512|27225355
1420779600000|2015-01-09 05:00:00|1620|1599|1605|1603|1620|1616|1580|1579|8897201
1421038800000|2015-01-12 05:00:00|1623|1590|1593|1592|1623|1608|1584|1583|9119765
1421125200000|2015-01-13 05:00:00|1607|1552|1572|1571|1607|1600|1552|1551|16904206
1421211600000|2015-01-14 05:00:00|1609|1548|1553|1551|1609|1588|1546|1545|18659261
1421298000000|2015-01-15 05:00:00|1558|1525|1536|1535|1580|1578|1532|1525|7205984
1421384400000|2015-01-16 05:00:00|1534|1523|1555|1553|1567|1566|1523|1520|5360339
1421730000000|2015-01-20 05:00:00|1560|1555|1570|1569|1581|1580|1550|1549|4053815
1421816400000|2015-01-21 05:00:00|1594|1556|1577|1575|1594|1579|1556|1554|3608627
1421902800000|2015-01-22 05:00:00|1586|1552|1569|1568|1586|1573|1546|1545|4151058
1421989200000|2015-01-23 05:00:00|1573|1528|1552|1551|1590|1589|1545|1528|7502249
1422248400000|2015-01-26 05:00:00|1524|1510|1563|1562|1563|1562|1522|1510|5173558
1422334800000|2015-01-27 05:00:00|1549|1535|1549|1546|1562|1561|1535|1533|3322247
1422421200000|2015-01-28 05:00:00|1560|1557|1530|1529|1566|1565|1529|1528|4294472
1422507600000|2015-01-29 05:00:00|1539|1493|1528|1527|1553|1553|1494|1493|6374736
1422594000000|2015-01-30 05:00:00|1582|1513|1551|1547|1582|1576|1513|1510|10770431
1422853200000|2015-02-02 05:00:00|1554|1479|1542|1539|1554|1550|1491|1479|8161400
1422939600000|2015-02-03 05:00:00|1584|1580|1595|1594|1598|1597|1577|1575|8644006
1423026000000|2015-02-04 05:00:00|1590|1570|1614|1613|1619|1618|1575|1570|7532378
1423112400000|2015-02-05 05:00:00|1613|1612|1619|1618|1619|1618|1603|1601|6549092
1423198800000|2015-02-06 05:00:00|1625|1619|1625|1623|1640|1639|1619|1618|6956863
1423458000000|2015-02-09 05:00:00|1650|1614|1607|1606|1650|1616|1598|1597|4271011
1423544400000|2015-02-10 05:00:00|1622|1611|1636|1634|1642|1641|1614|1611|7609254
1423630800000|2015-02-11 05:00:00|1639|1611|1636|1635|1646|1645|1612|1611|6170193
1423717200000|2015-02-12 05:00:00|1650|1636|1651|1650|1656|1655|1621|1620|4852838
1423803600000|2015-02-13 05:00:00|1665|1651|1660|1659|1675|1674|1647|1646|7785130
1424149200000|2015-02-17 05:00:00|1659|1652|1634|1632|1660|1655|1621|1620|9371985
1424235600000|2015-02-18 05:00:00|1640|1634|1624|1623|1641|1640|1618|1617|8590328
1424322000000|2015-02-19 05:00:00|1625|1620|1640|1639|1645|1644|1620|1619|7770225
1424408400000|2015-02-20 05:00:00|1630|1624|1630|1629|1678|1677|1600|1599|16749893
1424667600000|2015-02-23 05:00:00|1622|1616|1609|1608|1626|1625|1600|1599|4689444
1424754000000|2015-02-24 05:00:00|1652|1605|1618|1617|1652|1623|1602|1601|7190917
1424840400000|2015-02-25 05:00:00|1600|1594|1634|1633|1644|1643|1594|1594|11026016
1424926800000|2015-02-26 05:00:00|1645|1636|1611|1610|1645|1640|1604|1603|6313729
1425013200000|2015-02-27 05:00:00|1614|1606|1613|1612|1626|1625|1607|1606|9516996
1425272400000|2015-03-02 05:00:00|1632|1624|1641|1640|1646|1645|1618|1616|7815255
1425358800000|2015-03-03 05:00:00|1620|1613|1601|1600|1635|1634|1597|1596|7456697
1425445200000|2015-03-04 05:00:00|1600|1591|1622|1621|1623|1622|1582|1581|5018009
1425531600000|2015-03-05 05:00:00|1629|1600|1651|1650|1651|1650|1612|1600|7652156
1425618000000|2015-03-06 05:00:00|1671|1664|1657|1655|1674|1673|1650|1649|9890829
1425873600000|2015-03-09 04:00:00|1651|1650|1650|1649|1666|1665|1642|1641|5867777
1425960000000|2015-03-10 04:00:00|1644|1621|1632|1631|1654|1653|1631|1621|5230866
1426046400000|2015-03-11 04:00:00|1640|1633|1619|1618|1640|1637|1614|1613|5212034
1426132800000|2015-03-12 04:00:00|1602|1592|1608|1607|1622|1621|1588|1586|4812172
1426219200000|2015-03-13 04:00:00|1607|1591.28|1607|1606|1615|1614|1593|1591.28|3908077
1426478400000|2015-03-16 04:00:00|1611|1601|1599|1598|1622|1621|1597|1596|5184299
1426564800000|2015-03-17 04:00:00|1600|1590|1574|1573|1605|1604|1567|1566|6874825
1426651200000|2015-03-18 04:00:00|1576|1552|1583|1582|1592|1591|1554|1551|4006483
1426737600000|2015-03-19 04:00:00|1593|1551|1580|1579|1600|1599|1576|1550|3499398
1426824000000|2015-03-20 04:00:00|1599|1585|1572|1571|1599|1598|1570|1569|6808037
1427083200000|2015-03-23 04:00:00|1571|1567|1558|1557|1579|1578|1553|1552|6598177
1427169600000|2015-03-24 04:00:00|1560|1553|1547|1546|1563|1562|1540|1539|4306763
1427256000000|2015-03-25 04:00:00|1557|1545|1488|1487|1557|1555|1486|1485|9641516
1427342400000|2015-03-26 04:00:00|1470|1457|1497|1496|1511|1510|1454|1453|7422511
1427428800000|2015-03-27 04:00:00|1500|1493|1525|1524|1529|1528|1480|1479|7287732
1427688000000|2015-03-30 04:00:00|1524|1511|1518|1517|1526|1525|1501|1500|4410945
1427774400000|2015-03-31 04:00:00|1519|1453|1471|1470|1519|1510|1466|1453|7362884
1427860800000|2015-04-01 04:00:00|1466|1463|1497|1496|1499|1498|1466|1463|6942753
1427947200000|2015-04-02 04:00:00|1489|1484|1477|1476|1500|1499|1477|1476|4577476
1428292800000|2015-04-06 04:00:00|1444|1436|1494|1493|1504|1503|1444|1436|6366333
1428379200000|2015-04-07 04:00:00|1543|1481|1506|1505|1543|1529|1494|1481|5556103
1428465600000|2015-04-08 04:00:00|1534|1501|1501|1500|1534|1511|1488|1487|5264215
1428552000000|2015-04-09 04:00:00|1512|1496|1539|1538|1540|1539|1507|1496|5879967
1428638400000|2015-04-10 04:00:00|1531|1501|1527|1526|1539|1538|1521|1501|2495532
1428897600000|2015-04-13 04:00:00|1550|1525|1527|1525|1550|1538|1516|1515|4027911
1428984000000|2015-04-14 04:00:00|1527|1507|1516|1515|1527|1527|1508|1507|5169437
1429070400000|2015-04-15 04:00:00|1527|1510|1536|1535|1538|1537|1514|1510|4147280
1429156800000|2015-04-16 04:00:00|1540|1518|1533|1532|1547|1546|1528|1518|4463997
1429243200000|2015-04-17 04:00:00|1556|1524|1501|1500|1556|1524|1490|1489|3997195
1429502400000|2015-04-20 04:00:00|1504|1488|1502|1501|1513|1512|1493|1488|3500635
1429588800000|2015-04-21 04:00:00|1518|1490|1496|1494|1518|1516|1491|1490|3204175
1429675200000|2015-04-22 04:00:00|1502|1493|1476|1475|1511|1510|1467|1466|7597891
1429761600000|2015-04-23 04:00:00|1445|1440|1454|1453|1458|1457|1441|1440|9347575
1429848000000|2015-04-24 04:00:00|1467|1455|1431|1430|1467|1460|1406|1405|8785315
1430107200000|2015-04-27 04:00:00|1382|1381|1407|1406|1432|1431|1373|1371|13966404
1430193600000|2015-04-28 04:00:00|1410|1400|1412|1411|1413|1412|1382|1381|5602207
1430280000000|2015-04-29 04:00:00|1395|1381|1407|1406|1418|1417|1388|1380|6424957
1430366400000|2015-04-30 04:00:00|1405|1397|1402|1400|1415|1414|1393|1392|6097761
1430452800000|2015-05-01 04:00:00|1426|1373|1430|1429|1437|1436|1405|1373|3925057
1430712000000|2015-05-04 04:00:00|1439|1427|1418|1417|1439|1438|1417|1416|3428253
1430798400000|2015-05-05 04:00:00|1413|1406|1390|1389|1413|1412|1383|1382|5600219
1430884800000|2015-05-06 04:00:00|1398|1355|1406|1405|1408|1407|1384|1355|3640620
1430971200000|2015-05-07 04:00:00|1411|1403|1409|1408|1415|1414|1398|1397|3879527
1431057600000|2015-05-08 04:00:00|1423|1420|1420|1419|1454|1453|1412|1411|5416287
1431316800000|2015-05-11 04:00:00|1419|1415|1409|1408|1421|1419|1408|1407|2700657
1431403200000|2015-05-12 04:00:00|1413|1401|1410|1409|1415|1414|1397|1396|2516165
1431489600000|2015-05-13 04:00:00|1418|1410|1412|1411|1431|1430|1406|1405|2382581
1431576000000|2015-05-14 04:00:00|1426|1415|1424|1423|1429|1428|1413|1412|3869616
1431662400000|2015-05-15 04:00:00|1429|1426|1429|1428|1436|1435|1426|1425|3028651
1431921600000|2015-05-18 04:00:00|1438|1430|1439|1438|1441|1440|1426|1425|3895840
1432008000000|2015-05-19 04:00:00|1443|1437|1416|1415|1443|1440|1413|1412|2826855
1432094400000|2015-05-20 04:00:00|1415|1390|1415|1414|1428|1427|1411|1390|3031883
1432180800000|2015-05-21 04:00:00|1418|1411|1439|1437|1451|1450|1404|1402|6556910
1432267200000|2015-05-22 04:00:00|1415|1405|1315|1314|1421|1417|1306|1305|20377029
1432612800000|2015-05-26 04:00:00|1343|1339|1344|1343|1350|1349|1319|1318|11628866
1432699200000|2015-05-27 04:00:00|1349|1341|1391|1390|1394|1393|1330|1329|12917986
1432785600000|2015-05-28 04:00:00|1420|1415|1421|1420|1434|1433|1398|1397|13818653
1432872000000|2015-05-29 04:00:00|1411|1399|1400|1399|1426|1426|1387|1386|9861725
1433131200000|2015-06-01 04:00:00|1420|1411|1409|1408|1438|1437|1400|1399|9258569
1433217600000|2015-06-02 04:00:00|1408|1400|1402|1401|1411|1410|1394|1393|6291631
1433304000000|2015-06-03 04:00:00|1410|1403|1411|1410|1433|1432|1405|1403|9388398
1433304000000|2015-06-03 04:00:00|1410|1403|1411|1410|1433|1432|1405|1403|9388398
1433390400000|2015-06-04 04:00:00|1435|1400|1414|1412|1435|1418|1394|1393|5677423
1433476800000|2015-06-05 04:00:00|1413|1407|1420|1419|1426|1425|1406|1405|5592129
1433736000000|2015-06-08 04:00:00|1415|1410|1390|1389|1415|1414|1386|1385|5687899
1433822400000|2015-06-09 04:00:00|1391|1390|1413|1412|1419|1418|1391|1390|7644224
1433908800000|2015-06-10 04:00:00|1425|1409|1418|1417|1425|1418|1401|1400|9103857
1433995200000|2015-06-11 04:00:00|1420|1416|1447|1446|1447|1446|1417|1416|9208579
1434081600000|2015-06-12 04:00:00|1437|1434|1430|1429|1439|1438|1421|1420|5756344
1434340800000|2015-06-15 04:00:00|1426|1414|1410|1408|1426|1416|1408|1407|5623782
1434427200000|2015-06-16 04:00:00|1411|1407|1413|1412|1419|1418|1391|1390|6703848
1434513600000|2015-06-17 04:00:00|1421|1411|1411|1409|1421|1414|1403|1403|5703076
1434600000000|2015-06-18 04:00:00|1435|1431|1447|1446|1452|1451|1430|1429|9012413
1434686400000|2015-06-19 04:00:00|1474|1449|1460|1459|1474|1471|1449|1448|7366732
1434945600000|2015-06-22 04:00:00|1470|1463|1460|1459|1473|1472|1449|1448|5949564
1435032000000|2015-06-23 04:00:00|1465|1457|1450|1449|1468|1467|1448|1447|5881428
1435118400000|2015-06-24 04:00:00|1465|1460|1435|1434|1465|1461|1434|1433|4926676
1435204800000|2015-06-25 04:00:00|1487|1441|1433|1432|1487|1456|1432|1431|4367855
1435291200000|2015-06-26 04:00:00|1448|1421|1393|1392|1448|1426|1390|1389|7404070
1435550400000|2015-06-29 04:00:00|1380|1373|1328|1327|1380|1374|1326|1325|8020141
1435636800000|2015-06-30 04:00:00|1342|1335|1319|1318|1342|1341|1309|1308|6903131
1435723200000|2015-07-01 04:00:00|1336|1324|1331|1329|1336|1335|1324|1323|4703750
1435809600000|2015-07-02 04:00:00|1336|1328|1343|1342|1349|1348|1329|1328|3384858
1436155200000|2015-07-06 04:00:00|1331|1325|1326|1325|1340|1339|1314|1310|5792500
1436241600000|2015-07-07 04:00:00|1340|1303|1316|1315|1340|1334|1279|1278|5438352
1436328000000|2015-07-08 04:00:00|1310|1300|1283|1282|1310|1309|1277|1276|4314913
1436414400000|2015-07-09 04:00:00|1303|1290|1241|1240|1308|1307|1241|1240|6214314
1436500800000|2015-07-10 04:00:00|1254|1251|1251|1249|1261|1260|1238|1237|4374716
1436760000000|2015-07-13 04:00:00|1280|1276|1320|1319|1338|1337|1257|1256|15318477
1436846400000|2015-07-14 04:00:00|1325|1303|1292|1290|1325|1318|1286|1285|6970351
1436932800000|2015-07-15 04:00:00|1316|1276|1271|1270|1316|1295|1263|1262|4113782
1437019200000|2015-07-16 04:00:00|1280|1271|1278|1277|1288|1287|1271|1270|3190520
1437105600000|2015-07-17 04:00:00|1313|1270|1286|1285|1313|1306|1254|1253|11001818
1437364800000|2015-07-20 04:00:00|1297|1275|1259|1257|1297|1293|1257|1256|5489637
1437451200000|2015-07-21 04:00:00|1264|1245|1259|1258|1269|1268|1254|1245|3467146
1437537600000|2015-07-22 04:00:00|1248|1235|1240|1239|1248|1247|1227|1226|6047144
1437624000000|2015-07-23 04:00:00|1250|1228|1242|1241|1265|1263|1228|1227|4720321
1437710400000|2015-07-24 04:00:00|1255|1245|1220|1218|1255|1255|1218|1217|4006724
1437969600000|2015-07-27 04:00:00|1232.5|1195|1230|1228|1232.5|1232|1195|1195|3981376
1438056000000|2015-07-28 04:00:00|1265|1225|1244|1243|1265|1264|1226|1225|4584687
1438142400000|2015-07-29 04:00:00|1259|1237|1258|1257|1259|1258|1235|1234|2844965
1438228800000|2015-07-30 04:00:00|1295|1273|1266|1265|1295|1274|1253|1252|3250728
1438315200000|2015-07-31 04:00:00|1272|1244|1245|1244|1272|1272|1245|1244|3842842
1438574400000|2015-08-03 04:00:00|1250|1234|1248|1247|1250|1249|1235|1234|3143423
1438660800000|2015-08-04 04:00:00|1223|1210|1227|1225|1319|1315|1207|1206|11943477
1438747200000|2015-08-05 04:00:00|1250|1232|1287|1285|1337|1334|1240|1232|13038124
1438833600000|2015-08-06 04:00:00|1319|1206|1244|1243|1319|1296|1220|1206|6494999
1438920000000|2015-08-07 04:00:00|1255|1200|1251|1250|1255|1254|1227|1200|5623826
1439179200000|2015-08-10 04:00:00|1255|1253|1264|1263|1272|1271|1254|1253|4504724
1439265600000|2015-08-11 04:00:00|1274|1235|1256|1254|1277|1276|1247|1235|5649289
1439352000000|2015-08-12 04:00:00|1251|1240|1240|1239|1251|1250|1217|1216|5101378
1439438400000|2015-08-13 04:00:00|1239|1198|1227|1225|1241|1240|1216|1198|4115680
1439524800000|2015-08-14 04:00:00|1264|1205|1244|1243|1264|1249|1223|1205|3038706
1439784000000|2015-08-17 04:00:00|1258|1220|1243|1241|1258|1245|1221|1220|3039398
1439870400000|2015-08-18 04:00:00|1250|1228|1217|1216|1250|1240|1216|1215|4015076
1439956800000|2015-08-19 04:00:00|1234|1230|1190|1189|1234|1230|1189|1188|5168819
1440043200000|2015-08-20 04:00:00|1150|1130|1141|1137|1208|1207|1111|1110|11453386
1440129600000|2015-08-21 04:00:00|1146|1112.5|1118|1116|1146|1145|1113|1112.5|6058641
1440388800000|2015-08-24 04:00:00|1106|1010|1061|1061|1119|1118|1019|1010|11747748
1440475200000|2015-08-25 04:00:00|1115|1037|1039|1038|1115|1109|1038|1037|6158411
1440561600000|2015-08-26 04:00:00|1123|1008|1049|1048|1125|1061|1001|1000|7031102
1440648000000|2015-08-27 04:00:00|1072|1036|1114|1112|1114|1113|1052|1036|8577562
1440734400000|2015-08-28 04:00:00|1137|1096.5|1134|1132|1137|1136|1097|1096.5|6301309
1440993600000|2015-08-31 04:00:00|1142|1116|1127|1126|1142|1141|1117|1116|3021099
1441080000000|2015-09-01 04:00:00|1129|1075|1089|1087|1129|1122|1085|1075|3557768
1441166400000|2015-09-02 04:00:00|1128|1100|1103|1101|1128|1108|1084|1083|3935655
1441252800000|2015-09-03 04:00:00|1115|1103|1112|1111|1126|1125|1104|1103|3029716
1441339200000|2015-09-04 04:00:00|1109|1081.5|1085|1084|1109|1109|1082|1081.5|3185717
1441684800000|2015-09-08 04:00:00|1099|1088|1092|1091|1100|1099|1062|1061|4041290
1441771200000|2015-09-09 04:00:00|1106|1051|1055|1054|1106|1106|1052|1051|3138131
1441857600000|2015-09-10 04:00:00|1069|1042|1056|1055|1069|1068|1043|1042|3250618
1441944000000|2015-09-11 04:00:00|824|821|885|884|909|908|823|820|40470636
1442203200000|2015-09-14 04:00:00|870|865|862|860|870|865|845|844|14604570
1442289600000|2015-09-15 04:00:00|879|853|864|863|879|870|851|850|9305119
1442376000000|2015-09-16 04:00:00|865|856|906|905|908|907|864|856|8659498
1442462400000|2015-09-17 04:00:00|919|900|890|889|919|907|884|883|6199774
1442548800000|2015-09-18 04:00:00|898|861|865|863|898|881|853|852|7155504
1442808000000|2015-09-21 04:00:00|879|859|865|863|879|874|853|852|5679687
1442894400000|2015-09-22 04:00:00|877|852|885|884|888|887|851|850|10376801
1442980800000|2015-09-23 04:00:00|891|861|873|872|891|880|861|860|6692306
1443067200000|2015-09-24 04:00:00|916|851|904|902|916|915|852|851|9556261
1443153600000|2015-09-25 04:00:00|948|937|933|932|970|969|898|897|25604593
1443412800000|2015-09-28 04:00:00|946|890|906|904|946|927|904|890|5847593
1443499200000|2015-09-29 04:00:00|933|920|905|904|933|925|894|893|9832669
1443585600000|2015-09-30 04:00:00|930|915|905|904|935|930|892|891|11316042
1443672000000|2015-10-01 04:00:00|902|882|886|884|902|902|870|869|12572154
1443758400000|2015-10-02 04:00:00|905|870|908|907|910|909|866|865|13662676
1444017600000|2015-10-05 04:00:00|927|925|914|912|937|936|912|911|8508719
1444104000000|2015-10-06 04:00:00|955|915|948|947|955|953|919|915|9978719
1444190400000|2015-10-07 04:00:00|979|952|950|948|980|972|937|936|7526454
1444276800000|2015-10-08 04:00:00|954|936.99|943|942|954|953|937|936.99|4863491
1444363200000|2015-10-09 04:00:00|961|937|942|941|961|950|938|937|2770142
1444622400000|2015-10-12 04:00:00|928|913|925|924|928|926|908|906|4754870
1444708800000|2015-10-13 04:00:00|944|922|929|928|944|944|923|922|4097566
1444795200000|2015-10-14 04:00:00|950|925|953|952|959|958|925|925|7511947
1444881600000|2015-10-15 04:00:00|959|935|944|941|974|973|936|935|6990354
1444968000000|2015-10-16 04:00:00|964|924|936|934|964|963|925|924|6763061
1445227200000|2015-10-19 04:00:00|953|921|945|944|962|960|931|921|5833676
1445313600000|2015-10-20 04:00:00|959|902|922|921|959|945|915|902|7621691
1445400000000|2015-10-21 04:00:00|956|905|910|909|956|939|909|903|8587111
1445486400000|2015-10-22 04:00:00|922|913|915|913|922|921|904|903|10947127
1445572800000|2015-10-23 04:00:00|949|916|956|955|962|961|917|916|8029850
1445832000000|2015-10-26 04:00:00|954|936|945|944|954|953|936|936|6401843
1445918400000|2015-10-27 04:00:00|761|760|804|802|819|818|756|755|44879623
1446004800000|2015-10-28 04:00:00|789|779|828|827|835|834|783|779|9783497
1446091200000|2015-10-29 04:00:00|839.5|819|822|821|839.5|839|820|819|6004298
1446177600000|2015-10-30 04:00:00|829|813|822|820|829|828|814|813|7970528
1446440400000|2015-11-02 05:00:00|823|817|840|839|841|840|822|817|3882820
1446526800000|2015-11-03 05:00:00|846|840|856|853|857|856|841|840|5414944
1446613200000|2015-11-04 05:00:00|861|847|862|861|888|887|852|847|7709738
1446699600000|2015-11-05 05:00:00|863|860|870|868|880|879|861|860|4670814
1446786000000|2015-11-06 05:00:00|890|861|891|889|898|897|862|861|5349065
1447045200000|2015-11-09 05:00:00|889|880|890|889|903|902|883|880|4937634
1447131600000|2015-11-10 05:00:00|895|862|873|872|895|894|863|862|4647026
1447218000000|2015-11-11 05:00:00|884|861.2|881|880|884|884|871|861.2|4131667
1447304400000|2015-11-12 05:00:00|882|860|862|860|882|881|861|860|3289027
1447390800000|2015-11-13 05:00:00|863|840|852|851|863|863|841|840|3119930
1447650000000|2015-11-16 05:00:00|862|841|862|861|862|861|842|841|4440543
1447736400000|2015-11-17 05:00:00|865.5|841.5|850|849|865.5|865|842|841.5|5293773
1447822800000|2015-11-18 05:00:00|860|842|847|846|860|859|843|842|5526201
1447909200000|2015-11-19 05:00:00|853|842.5|877|876|881|880|843|842.5|4416916
1447995600000|2015-11-20 05:00:00|886|869|871|870|886|886|870|869|2230807
1448254800000|2015-11-23 05:00:00|872|867|866|865|874|873|864|862|3644684
1448341200000|2015-11-24 05:00:00|864|842|855|854|878|877|855|842|3591143
1448427600000|2015-11-25 05:00:00|857|845|849|849|857|856|846|845|4681984
1448600400000|2015-11-27 05:00:00|859|847|874|872|874|873|849|847|1064050
1448859600000|2015-11-30 05:00:00|895|876|886|883|895|885|870|869|4177073
1448946000000|2015-12-01 05:00:00|893|887|939|938|942|941|891|887|5664726
1449032400000|2015-12-02 05:00:00|949|938|956|955|960|959|939|938|5621265
1449118800000|2015-12-03 05:00:00|963|956|910|908|965|961|902|901|4687094
1449205200000|2015-12-04 05:00:00|929|917|924|923|929|928|900|899|4426111
1449464400000|2015-12-07 05:00:00|884|871|910|909|956|953|874|870|5338181
1449550800000|2015-12-08 05:00:00|900|875|843|842|900|887|838|837|7746458
1449637200000|2015-12-09 05:00:00|865|840|828|827|865|864|823|822|5247390
1449723600000|2015-12-10 05:00:00|830|820|844|842|848|847|826|820|2837043
1449810000000|2015-12-11 05:00:00|839|816|823|822|839|835|817|816|3718056
1450069200000|2015-12-14 05:00:00|823|809|804|803|823|823|799|798|3820968
1450155600000|2015-12-15 05:00:00|829|805|826|822|829|828|806|805|4562468
1450242000000|2015-12-16 05:00:00|857|821|857|856|857|856|824|821|4577656
1450328400000|2015-12-17 05:00:00|865|841|848|846|866|865|841|841|5025940
1450414800000|2015-12-18 05:00:00|846|830|856|856|858|857|834|830|5387877
1450674000000|2015-12-21 05:00:00|859|854|855|854|870|869|848|847|2664379
1450760400000|2015-12-22 05:00:00|869|831|869|868|869|868|850|831|2053540
1450846800000|2015-12-23 05:00:00|885|859|894|893|894|893|863|859|2785371
1450933200000|2015-12-24 05:00:00|898|886|902|901|905|904|887|886|764778
1451278800000|2015-12-28 05:00:00|908|893|889|887|908|897|880|879|1473552
1451365200000|2015-12-29 05:00:00|899|887|895|894|899|898|888|887|2601800
1451451600000|2015-12-30 05:00:00|902|876|877|876|902|901|877|876|1759110
1451538000000|2015-12-31 05:00:00|896|870|882|881|896|896|871|870|2835445
1451883600000|2016-01-04 05:00:00|883.5|863|882|881|883.5|883|866|863|6535095
1451970000000|2016-01-05 05:00:00|879|870|853|852|886|885|851|850|4655428
1452056400000|2016-01-06 05:00:00|844|801|807|806|844|841|804|801|5257925
1452142800000|2016-01-07 05:00:00|793|788|814|812|817|816|791|784|6561597
1452229200000|2016-01-08 05:00:00|836|818|823|821|836|831|817|816|5722006
1452488400000|2016-01-11 05:00:00|836|825|833|832|836|835|818|817|4773027
1452574800000|2016-01-12 05:00:00|865|838|849|848|865|864|831|830|4989818
1452661200000|2016-01-13 05:00:00|854|815|830|828|864.5|864|816|815|5529223
1452747600000|2016-01-14 05:00:00|849|827|836|835|849|838|813|812.5|4907352
1452834000000|2016-01-15 05:00:00|812|780|812|810|824|823|797|780|6638591
1453179600000|2016-01-19 05:00:00|843|818|777|776|843|823|774|773|5662791
1453266000000|2016-01-20 05:00:00|800|765|793|791|800|799|740|740|5891244
1453352400000|2016-01-21 05:00:00|799|792|812|811|819|818|779|778|7272966
1453438800000|2016-01-22 05:00:00|834|813|820|817|834|834|814|813|3395875
1453698000000|2016-01-25 05:00:00|849|813|818|817|849|831|808|807|4027180
1453784400000|2016-01-26 05:00:00|822|815|833|832|842|841|816|815|4312431
1453870800000|2016-01-27 05:00:00|838|803|820|819|838|837|819|803|4601905
1453957200000|2016-01-28 05:00:00|845|826|840|838|845|838|818|817|4360216
1454043600000|2016-01-29 05:00:00|849|835|886|884|887|886|838|835|5867981
1454302800000|2016-02-01 05:00:00|879|872|893|892|909|908|855|854|5908179
1454389200000|2016-02-02 05:00:00|895|872|868|867|895|894|864|863|8992463
1454475600000|2016-02-03 05:00:00|904|901|928|927|931|930|864|863|13921286
1454562000000|2016-02-04 05:00:00|936|900.11|931|929|950|949|920|900.11|4506811
1454648400000|2016-02-05 05:00:00|934|914|898|896|934|926|895|894|3784937
1454907600000|2016-02-08 05:00:00|896|882|885|883|896|893|873|872|4618810
1454994000000|2016-02-09 05:00:00|884|867|870|869|891|890|863|862|3785066
1455080400000|2016-02-10 05:00:00|885|862|858|857|888|887|855|854|4396570
1455166800000|2016-02-11 05:00:00|857|846|841|840|857|856|833|832|3515584
1455253200000|2016-02-12 05:00:00|881|833|861|859|881|869|842|833|2253302
1455598800000|2016-02-16 05:00:00|874|862|913|911|913|911|867|862|2921269
1455685200000|2016-02-17 05:00:00|930|910|929|929|939|938|911|910|4299660
1455771600000|2016-02-18 05:00:00|977|951|929|927|977|964|921|920|5030435
1455858000000|2016-02-19 05:00:00|937|905|916|915|937|935|906|905|3832048
1456117200000|2016-02-22 05:00:00|939|914|931|930|939|938|916|914|4511931
1456203600000|2016-02-23 05:00:00|939|921.5|926|925|940|939|922|921.5|4109897
1456290000000|2016-02-24 05:00:00|920|902|949|948|954|953|909|902|3897456
1456376400000|2016-02-25 05:00:00|959|940|955|954|959|958|930|929|2638571
1456462800000|2016-02-26 05:00:00|960|935|954|953|964|963|946|935|6179017
1456722000000|2016-02-29 05:00:00|965|941|956|955|973|972|952|941|2987188
1456808400000|2016-03-01 05:00:00|983|978|976|975|995|994|972|971|5427109
1456894800000|2016-03-02 05:00:00|1000|972|996|994|1002|1001|970|969|7576741
1456981200000|2016-03-03 05:00:00|1002|969|980|979|1002|1001|970|969|4412716
1457067600000|2016-03-04 05:00:00|985|955|975|974|985|984|956|955|3860496
1457326800000|2016-03-07 05:00:00|1010|1005|1018|1017|1019|1018|978|975|5318390
1457413200000|2016-03-08 05:00:00|1005|980|986|985|1005|1004|971|970|4021026
1457499600000|2016-03-09 05:00:00|996|980|988|986|996|989|972|972|3172170
1457586000000|2016-03-10 05:00:00|998|980|1000|999|1002|1001|985|980|4023238
1457672400000|2016-03-11 05:00:00|1008|1005|1029|1028|1030|1029|1004|1003|2669880
1457928000000|2016-03-14 04:00:00|1030|1005|1028|1026|1033|1032|1018|1005|3723406
1458014400000|2016-03-15 04:00:00|1034|1018|1022|1021|1034|1024|1017|1016|2823597
1458100800000|2016-03-16 04:00:00|1025|1016|1028|1026|1039|1038|1014|1013|3248423
1458187200000|2016-03-17 04:00:00|1036|1008|1027|1026|1036|1036|1017|1008|3148725
1458273600000|2016-03-18 04:00:00|1038|1022|1037|1035|1038|1037|1024|1022|3903127
1458532800000|2016-03-21 04:00:00|1039|1025|1049|1048|1052|1051|1027|1025|2086302
1458619200000|2016-03-22 04:00:00|1065|1012|1042|1040|1065|1050|1030|1012|4245325
1458705600000|2016-03-23 04:00:00|1039|1025|1031|1030|1040|1039|1022|1021|2591482
1458792000000|2016-03-24 04:00:00|1028|1004|1025|1024|1028|1025|1006|1004|1536822
1459137600000|2016-03-28 04:00:00|1029|1015|1020|1019|1030|1026|1014|1013|1898152
1459224000000|2016-03-29 04:00:00|1047|1004|1032|1031|1047|1037|1005|1004|2777442
1459310400000|2016-03-30 04:00:00|1039|1021|1033|1032|1041|1040|1024|1021|2443338
1459396800000|2016-03-31 04:00:00|1032|1025|1032|1031|1049|1048|1031|1025|4705751
1459483200000|2016-04-01 04:00:00|982|978|994|991|1004|1003|975|974|7609694
1459742400000|2016-04-04 04:00:00|1000|984|964|963|1000|991|958|957|3994079
1459828800000|2016-04-05 04:00:00|1079|1075|1088|1086|1093|1092|1055|1055|19237513
1459915200000|2016-04-06 04:00:00|1096|1095|1091|1090|1100|1099|1061|1060|9090235
1460001600000|2016-04-07 04:00:00|1081|1075|1071|1068|1099|1098|1068|1067|4049464
1460088000000|2016-04-08 04:00:00|1093|1058|1054|1052|1093|1087|1049|1048|2778336
1460347200000|2016-04-11 04:00:00|1070|1053|1070|1069|1088|1087|1060|1053|2598320
1460433600000|2016-04-12 04:00:00|1072|1067|1067|1066|1072|1071|1057|1057|2080195
1460520000000|2016-04-13 04:00:00|1086|1066|1078|1077|1086|1086|1070|1066|2696796
1460606400000|2016-04-14 04:00:00|1080|1061|1047|1046|1080|1066|1024|1023|7017258
1460692800000|2016-04-15 04:00:00|1044|1030|1019|1018|1044|1042|1018|1017|4921546
1460952000000|2016-04-18 04:00:00|1009|1001|989|988|1013|1012|989|988|10676152
1461038400000|2016-04-19 04:00:00|998|991|980|979|1000|999|977|976|3886501
1461124800000|2016-04-20 04:00:00|990|952|988|987|998|997|974|952|3350122
1461211200000|2016-04-21 04:00:00|996|966|982|981|996|994|979|966|1898312
1461297600000|2016-04-22 04:00:00|1000|989|1019|1018|1045|1044|998|989|6754276
1461556800000|2016-04-25 04:00:00|1023|974|996|995|1024|1023|993|974|3433387
1461643200000|2016-04-26 04:00:00|1000|996|997|996|1010|1009|997|996|3234231
1461729600000|2016-04-27 04:00:00|1002|990|1038|1038|1039|1038|998|990|6096372
1461816000000|2016-04-28 04:00:00|1040|1030|1045|1044|1088|1087|1026|1024|8475668
1461902400000|2016-04-29 04:00:00|1050|1038|998|996|1050|1044|992|991|9770132
1462161600000|2016-05-02 04:00:00|997|991|975|973|1001|1000|968|967|5162310
1462248000000|2016-05-03 04:00:00|993|988|965|964|993|990|961|960|5205360
1462334400000|2016-05-04 04:00:00|979|956|948|947|979|969|943|942|3675636
1462420800000|2016-05-05 04:00:00|965|950|955|954|965|957|934|933|4445518
1462507200000|2016-05-06 04:00:00|952|942|957|956|958|957|943|942|2227532
1462766400000|2016-05-09 04:00:00|989|985|966|965|1001|1000|957|956|3798496
1462852800000|2016-05-10 04:00:00|967|962|974|973|974|973|957|956|2233292
1462939200000|2016-05-11 04:00:00|980|965|973|972|981|980|966|965|1781543
1463025600000|2016-05-12 04:00:00|986|948|952|951|986|980|940|939|2170487
1463112000000|2016-05-13 04:00:00|965|935|952|951|968|967|946|935|2686662
1463371200000|2016-05-16 04:00:00|968|953|971|970|976|975|955|953|2700859
1463457600000|2016-05-17 04:00:00|1005|960|974|973|1005|990|964|960|2802017
1463544000000|2016-05-18 04:00:00|995|955|982|980|1005|1004|974|955|2889905
1463630400000|2016-05-19 04:00:00|985|965|973|972|992|991|966|965|3834025
1463716800000|2016-05-20 04:00:00|999|981|994|993|1001|1000|986|981|6083776
1463976000000|2016-05-23 04:00:00|1004|991|993|992|1008|1008|992|991|5013061
1464062400000|2016-05-24 04:00:00|1000|990|1002|1001|1004|1003|992|990|3121290
1464148800000|2016-05-25 04:00:00|1007|990|1008|1006|1015|1014|1000|990|3786153
1464235200000|2016-05-26 04:00:00|1016|1005|1016|1014|1021|1020|1006|1005|7431654
1464321600000|2016-05-27 04:00:00|1021|1010|1007|1006|1027|1026|1005|1004|3600309
1464667200000|2016-05-31 04:00:00|1012|952|1024|1023|1029|1028|1000|952|4117904
1464753600000|2016-06-01 04:00:00|1023|1017|1025|1024|1026|1025|1014|1013|1970846
1464840000000|2016-06-02 04:00:00|1024|1014|1030|1029|1031|1030|1020|1014|2312932
1464926400000|2016-06-03 04:00:00|1034|1025|1017|1016|1034|1029|1010|1009|2212176
1465185600000|2016-06-06 04:00:00|1029|989|1001|1000|1029|1018|999|989|3282026
1465272000000|2016-06-07 04:00:00|1020|989|1011|1010|1025|1013|1005|989|3460301
1465358400000|2016-06-08 04:00:00|1019|1000|1020|1018|1022|1021|1006|1000|4339254
1465444800000|2016-06-09 04:00:00|1011|992|1027|1026|1030|1029|1004|992|3024871
1465531200000|2016-06-10 04:00:00|982|980|983|982|1013|1012|955|954|18612998
1465790400000|2016-06-13 04:00:00|991|950|971|970|991|980|960|950|4959103
1465876800000|2016-06-14 04:00:00|978|958|991|990|997|996|967|958|8035723
1465963200000|2016-06-15 04:00:00|1001|995|1005|1005|1014|1013|994|993|4032729
1466049600000|2016-06-16 04:00:00|1004|991|1032|1031|1035|1034|994|991|5487307
1466136000000|2016-06-17 04:00:00|1040|1023|1003|1002|1040|1029|1001|1000|5975936
1466395200000|2016-06-20 04:00:00|1025|1003|1014|1013|1034|1033|1008|1003|4759655
1466481600000|2016-06-21 04:00:00|1030|1020|1009|1008|1030|1027|1005|1004|8592555
1466568000000|2016-06-22 04:00:00|1021|1007|1022|1021|1027|1026|1005|1004|6079913
1466654400000|2016-06-23 04:00:00|1038|1010|1041|1040|1043|1042|1023|1010|3655677
1466740800000|2016-06-24 04:00:00|1020|1000|979|978|1020|1013|978|977|6944700
1467000000000|2016-06-27 04:00:00|978|962|913|912|978|965|906|905|8679059
1467086400000|2016-06-28 04:00:00|931|920|923|922|933|932|913|913|4926489
1467172800000|2016-06-29 04:00:00|940|924|943|942|947|946|929|924|3860392
1467259200000|2016-06-30 04:00:00|969|944|953|952|969|955|935|934|5118596
1467345600000|2016-07-01 04:00:00|961.5|949|952|951|961.5|961|950|949|2399060
1467691200000|2016-07-05 04:00:00|968|953|937|936|968|953|931|930|1799175
1467777600000|2016-07-06 04:00:00|946|913|944|943|946|945|914|913|2331288
1467864000000|2016-07-07 04:00:00|978|956|977|976|978|977|956|956|4641382
1467950400000|2016-07-08 04:00:00|1013|981|1000|999|1013|999|981|980|3259387
1468209600000|2016-07-11 04:00:00|1015|1005|1000|999|1020|1019|1000|999|2390836
1468296000000|2016-07-12 04:00:00|1047|1016|1006|1005|1047|1032|1005|1004|4185211
1468382400000|2016-07-13 04:00:00|1017|1000|1001|1000|1017|1016|1001|1000|3122941
1468468800000|2016-07-14 04:00:00|1020|990|1009|1008|1020|1014|1002|990|1756837
1468555200000|2016-07-15 04:00:00|1025|1016|1000|999|1025|1017|999|998|1848416
1468814400000|2016-07-18 04:00:00|1014|1006|1008|1007|1024|1023|996|991|5039907
1468900800000|2016-07-19 04:00:00|1010|983|984|983|1010|1006|968|967|6575641
1468987200000|2016-07-20 04:00:00|1040|1025|1124|1123|1140|1139|1039|1025|25078464
1469073600000|2016-07-21 04:00:00|1123|1117|1128|1128|1129|1128|1103|1102|12282631
1469160000000|2016-07-22 04:00:00|1146|1105|1170|1170|1171|1170|1124|1105|12806350
1469419200000|2016-07-25 04:00:00|1170|1151|1155|1154|1173|1171|1150|1149|9743665
1469505600000|2016-07-26 04:00:00|1172|1149|1165|1164|1172|1171|1157|1149|11670637
1469592000000|2016-07-27 04:00:00|1194|1155|1167|1166|1194|1189|1148|1147|8741401
1469678400000|2016-07-28 04:00:00|1205|1199|1191|1190|1205|1204|1151|1150|16364423
1469764800000|2016-07-29 04:00:00|1210|1153|1176|1175|1210|1191|1165|1153|9347438
1470024000000|2016-08-01 04:00:00|1188|1172|1187|1185|1194.5|1194|1173|1172|8036321
1470110400000|2016-08-02 04:00:00|1195|1117|1137|1136|1195|1188|1137|1117|5462921
1470196800000|2016-08-03 04:00:00|1141|1130|1130|1129|1141|1140|1128|1127|4493442
1470283200000|2016-08-04 04:00:00|1144|1127|1142|1141|1149|1148|1130|1127|3516881
1470369600000|2016-08-05 04:00:00|1151|1140|1141|1140|1151|1150|1141|1140|2282858
1470628800000|2016-08-08 04:00:00|1148|1145|1141|1140|1155|1154|1138|1137|3712236
1470715200000|2016-08-09 04:00:00|1145|1142|1160|1159|1162|1161|1145|1142|4159993
1470801600000|2016-08-10 04:00:00|1168|1150|1147|1146|1168|1155|1142|1141|2407270
1470888000000|2016-08-11 04:00:00|1169|1126|1142|1141|1169|1153|1135|1125|2502500
1470974400000|2016-08-12 04:00:00|1158|1137|1140|1139|1158|1150|1139|1137|1922756
1471233600000|2016-08-15 04:00:00|1158|1116|1170|1169|1174|1173|1137|1116|5237782
1471320000000|2016-08-16 04:00:00|1173|1152|1154|1153|1173|1172|1153|1152|2092222
1471406400000|2016-08-17 04:00:00|1163.5|1142|1161|1160|1163.5|1163|1143|1142|3504181
1471492800000|2016-08-18 04:00:00|1190|1117|1166|1165|1190|1168|1155|1117|2713475
1471579200000|2016-08-19 04:00:00|1190|1171|1215|1214|1223|1222|1168|1168|8559645
1471838400000|2016-08-22 04:00:00|1234|1218|1244|1243|1246|1245|1205|1204|7764948
1471924800000|2016-08-23 04:00:00|1270|1251|1222|1221|1270|1256|1218|1217|3250651
1472011200000|2016-08-24 04:00:00|1237|1220|1212|1211|1239|1238|1206|1205|2610039
1472097600000|2016-08-25 04:00:00|1236|1206|1218|1217|1236|1227|1209|1206|2424655
1472184000000|2016-08-26 04:00:00|1237|1206|1228|1227|1246|1245|1218|1206|4396918
1472443200000|2016-08-29 04:00:00|1249|1240|1230|1229|1260|1257|1229|1228|2547937
1472529600000|2016-08-30 04:00:00|1253|1213|1231|1230|1253|1247|1218|1213|2873554
1472616000000|2016-08-31 04:00:00|1248|1208|1241|1240|1260|1259|1229|1208|4264443
1472702400000|2016-09-01 04:00:00|1254|1241|1288|1287|1288|1287|1242|1241|7898200
1472788800000|2016-09-02 04:00:00|1297|1253|1302|1300|1306|1305|1271|1253|7301666
1473134400000|2016-09-06 04:00:00|1260|1253|1294|1293|1294|1293|1214|1213|20919054
1473220800000|2016-09-07 04:00:00|1282|1266|1263|1262|1282|1281|1256|1255|7133187
1473307200000|2016-09-08 04:00:00|1307|1254|1256|1255|1307|1282|1254|1252|6213494
1473393600000|2016-09-09 04:00:00|1273|1221|1231|1230|1273|1268|1210|1209|6543624
1473652800000|2016-09-12 04:00:00|1229|1207|1254|1253|1254|1253|1203|1203|5983381
1473739200000|2016-09-13 04:00:00|1257|1226|1246|1244|1264|1263|1238|1226|3928969
1473825600000|2016-09-14 04:00:00|1250|1219|1246|1245|1255|1254|1234|1219|2619947
1473912000000|2016-09-15 04:00:00|1269|1245|1257|1256|1269.5|1269|1245|1245|4144128
1473998400000|2016-09-16 04:00:00|1319|1280|1276|1274|1319|1298|1260|1259|9091137
1474257600000|2016-09-19 04:00:00|1280|1277|1290|1289|1304|1303|1277|1276|8975033
1474344000000|2016-09-20 04:00:00|1317|1283|1260|1258|1317|1294|1255|1254|4624972
1474430400000|2016-09-21 04:00:00|1290|1261|1293|1291|1294|1293|1265|1261|5594458
1474516800000|2016-09-22 04:00:00|1312|1287|1296|1295|1312|1303|1285|1284|3244908
1474603200000|2016-09-23 04:00:00|1305|1290|1302|1301|1312|1311|1273|1272|5102344
1474862400000|2016-09-26 04:00:00|1303|1285|1288|1287|1303|1301|1284|1283|6135346
1474948800000|2016-09-27 04:00:00|1286|1277|1310|1307|1310|1309|1277|1276|5234037
1475035200000|2016-09-28 04:00:00|1320|1295|1318|1317|1345|1344|1304|1295|6723322
1475121600000|2016-09-29 04:00:00|1329|1305|1324|1323|1346|1346|1306|1305|6340153
1475208000000|2016-09-30 04:00:00|1337|1322|1327|1326|1356|1355|1327|1322|7070228
1475467200000|2016-10-03 04:00:00|1335|1313|1302|1301|1335|1333|1301|1300|3723430
1475553600000|2016-10-04 04:00:00|1324|1294|1303|1302|1324|1322|1296|1294|3089616
1475640000000|2016-10-05 04:00:00|1321|1292|1317|1316|1324|1323|1309|1292|2089994
1475726400000|2016-10-06 04:00:00|1327|1297|1319|1318|1327|1319|1299|1297|1757235
1475812800000|2016-10-07 04:00:00|1320|1304|1312|1311|1320|1318|1304|1303|2009543
1476072000000|2016-10-10 04:00:00|1329|1294|1318|1317|1329|1326|1309|1294|1536659
1476158400000|2016-10-11 04:00:00|1319|1309|1283|1282|1325|1317|1274|1273|4719929
1476244800000|2016-10-12 04:00:00|1318|1310|1296|1295|1320|1319|1280|1279|4057786
1476331200000|2016-10-13 04:00:00|1293|1276|1302|1301|1305|1304|1259|1258|4449163
1476417600000|2016-10-14 04:00:00|1310|1298|1301|1300|1320|1319|1299|1298|3158864
1476676800000|2016-10-17 04:00:00|1306|1290|1287|1286|1306|1301|1279|1278|3154743
1476763200000|2016-10-18 04:00:00|1310|1295|1301|1300|1310|1303|1294|1293|2048765
1476849600000|2016-10-19 04:00:00|1295|1279|1291|1290|1302|1301|1276|1275|3583225
1476936000000|2016-10-20 04:00:00|1298|1282|1305|1303|1314|1313|1288|1280|3283036
1477022400000|2016-10-21 04:00:00|1307|1284|1290|1289|1307|1307|1285|1284|2566404
1477281600000|2016-10-24 04:00:00|1308|1291|1308|1306|1308|1307|1296|1291|1751772
1477368000000|2016-10-25 04:00:00|1317|1301|1317|1316|1333|1332|1298|1297|3476267
1477454400000|2016-10-26 04:00:00|1316|1300|1340|1338|1351|1350|1306|1300|5677590
1477540800000|2016-10-27 04:00:00|1354|1342|1312|1310|1362|1361|1311|1310|3759323
1477627200000|2016-10-28 04:00:00|1359|1354|1310|1308|1359|1354|1305|1304|6727641
1477886400000|2016-10-31 04:00:00|1320|1306|1303|1301|1320|1320|1296|1295.5|2717226
1477972800000|2016-11-01 04:00:00|1323|1305|1296|1293|1323|1322|1280|1279|3959087
1478059200000|2016-11-02 04:00:00|1310|1290|1296|1293|1310|1309|1285|1285|3543998
1478145600000|2016-11-03 04:00:00|1290|1279|1264|1260|1290|1284|1242|1241|4348761
1478232000000|2016-11-04 04:00:00|1267.7|1244|1253|1251|1267.7|1267|1244|1244|3667413
1478494800000|2016-11-07 05:00:00|1287|1260|1287|1284|1287|1286|1260|1260|4206926
1478581200000|2016-11-08 05:00:00|1287|1268|1273|1269|1287|1286|1269|1268|2879886
1478667600000|2016-11-09 05:00:00|1243|1230|1272|1268|1278|1277|1232|1230|4052996
1478754000000|2016-11-10 05:00:00|1285|1269|1252|1248|1296|1295|1231|1230|4446115
1478840400000|2016-11-11 05:00:00|1264|1246|1300|1297|1300|1298|1249|1245|5937668
1479099600000|2016-11-14 05:00:00|1299|1286|1322|1317|1324|1323|1293|1286|6014958
1479186000000|2016-11-15 05:00:00|1331|1323|1345|1343|1352|1351|1315|1314|4581998
1479272400000|2016-11-16 05:00:00|1344|1335|1343|1341|1352|1351|1337|1335|3745026
1479358800000|2016-11-17 05:00:00|1360|1339|1336|1333|1360|1357|1324|1323|7245542
1479445200000|2016-11-18 05:00:00|1469|1463|1481|1477|1481|1480|1416|1415|23789545
1479704400000|2016-11-21 05:00:00|1487|1467|1477|1471|1500|1499|1470|1467|9312388
1479790800000|2016-11-22 05:00:00|1482|1475|1482|1480|1489|1488|1474|1473|5233470
1479877200000|2016-11-23 05:00:00|1483|1477|1470|1469|1484|1481|1462|1461|3562133
1480050000000|2016-11-25 05:00:00|1479|1461|1467|1464|1479|1471|1462|1461|1298276
1480309200000|2016-11-28 05:00:00|1464|1446|1448|1447|1470|1470|1447|1446|4425344
1480395600000|2016-11-29 05:00:00|1450|1442|1438|1436|1450|1449|1431|1430|3599815
1480482000000|2016-11-30 05:00:00|1457|1441|1437|1432|1458|1453|1431|1430|5183670
1480568400000|2016-12-01 05:00:00|1430|1419|1398|1396|1446|1445|1386|1385|6739286
1480654800000|2016-12-02 05:00:00|1406|1375|1403|1400|1406|1405|1383|1375|3849129
1480914000000|2016-12-05 05:00:00|1360|1359|1406|1402|1421|1420|1360|1359|7166090
1481000400000|2016-12-06 05:00:00|1415|1401|1408|1406|1420|1419|1403|1401|3198673
1481086800000|2016-12-07 05:00:00|1410|1403|1439|1436|1443|1442|1403|1402|6025993
1481173200000|2016-12-08 05:00:00|1445|1433|1426|1424|1445|1441|1423|1422|4282051
1481259600000|2016-12-09 05:00:00|1463|1420|1437|1434|1463|1442|1427|1420|6024087
1481518800000|2016-12-12 05:00:00|1433|1417|1418|1416|1433|1429|1402|1401|3512286
1481605200000|2016-12-13 05:00:00|1439|1409|1432|1430|1439|1436|1415|1409|3843283
1481691600000|2016-12-14 05:00:00|1446|1402|1427|1424|1446|1441|1424|1402|2673591
1481778000000|2016-12-15 05:00:00|1443|1415|1451|1446|1454|1453|1431|1415|2962852
1481864400000|2016-12-16 05:00:00|1455|1449|1436|1431|1468|1467|1433|1431|4190680
1482123600000|2016-12-19 05:00:00|1437|1415|1422|1420|1440|1439|1420|1415|3498257
1482210000000|2016-12-20 05:00:00|1437|1422|1437|1431|1440|1439|1418|1417|3085790
1482296400000|2016-12-21 05:00:00|1438|1429|1439|1437|1450|1449|1438|1429|2589857
1482382800000|2016-12-22 05:00:00|1449|1440|1429|1427|1449|1443|1417|1416|2738019
1482469200000|2016-12-23 05:00:00|1449|1425|1434|1432|1449|1435|1423|1421|1285788
1482814800000|2016-12-27 05:00:00|1448|1426|1435|1434|1448|1444|1434|1426|1570487
1482901200000|2016-12-28 05:00:00|1451|1403|1416|1414|1451|1435|1410|1403|2287661
1482987600000|2016-12-29 05:00:00|1425|1401|1412|1411|1425|1422|1403|1401|2887797
1483074000000|2016-12-30 05:00:00|1425|1408|1392|1386|1425|1419|1384|1383|2892333
1483419600000|2017-01-03 05:00:00|1404|1391|1408|1402|1413|1412|1386|1385|4948054
1483506000000|2017-01-04 05:00:00|1426|1404|1426|1421|1426|1425|1406|1404|4261351
1483592400000|2017-01-05 05:00:00|1429|1419|1405|1403|1441|1440|1404|1403|2676647
1483678800000|2017-01-06 05:00:00|1411|1402|1419|1416|1423|1422|1395|1394|2482966
1483938000000|2017-01-09 05:00:00|1422|1417|1439|1435|1439|1438|1415|1414.5|4224215
1484024400000|2017-01-10 05:00:00|1440|1430|1457|1453|1459|1458|1438|1430|4736035
1484110800000|2017-01-11 05:00:00|1466|1450|1456|1454|1466|1459|1439|1438|4229859
1484197200000|2017-01-12 05:00:00|1453|1407|1444|1441|1453|1452|1421|1407|2990633
1484283600000|2017-01-13 05:00:00|1454|1447|1448|1446|1460|1459|1446|1445|2055390
1484629200000|2017-01-17 05:00:00|1462|1437|1425|1421|1462|1450|1419|1418|1869440
1484715600000|2017-01-18 05:00:00|1439|1412|1424|1418|1439|1430|1412|1411|1836563
1484802000000|2017-01-19 05:00:00|1425|1417|1411|1410|1426|1425|1411|1410|2008787
1484888400000|2017-01-20 05:00:00|1437|1411|1413|1410|1437|1425|1409|1408|3276833
1485147600000|2017-01-23 05:00:00|1419|1391|1397|1395|1419|1415|1384|1383|4634913
1485234000000|2017-01-24 05:00:00|1410|1384|1452|1447|1452|1451|1399|1384|8142648
1485320400000|2017-01-25 05:00:00|1478|1466|1526|1525|1528|1527|1466|1465|13256640
1485406800000|2017-01-26 05:00:00|1559|1536|1513|1512|1559|1542|1509|1508|7173570
1485493200000|2017-01-27 05:00:00|1533|1511|1509|1508|1535|1524|1506|1505|2471899
1485752400000|2017-01-30 05:00:00|1504|1496|1491|1488|1508|1507|1481|1480|3652930
1485838800000|2017-01-31 05:00:00|1498|1485|1488|1485|1498|1494|1470|1469|2980010
1485925200000|2017-02-01 05:00:00|1569|1546|1533|1529|1569|1558|1514|1513|8147626
1486011600000|2017-02-02 05:00:00|1532|1520|1542|1537|1542|1541|1517|1515|5914444
1486098000000|2017-02-03 05:00:00|1549|1538|1573|1572|1576|1575|1540|1538|7080744
1486357200000|2017-02-06 05:00:00|1595|1571|1577|1574|1595|1584|1566|1565|4952062
1486443600000|2017-02-07 05:00:00|1587|1557|1573|1571|1589|1588|1557|1556|4422817
1486530000000|2017-02-08 05:00:00|1577|1564|1569|1567|1583|1582|1564|1563|2631812
1486616400000|2017-02-09 05:00:00|1570|1565|1568|1563|1572|1570|1550|1549|3776389
1486702800000|2017-02-10 05:00:00|1573|1564|1552|1548|1573|1573|1547|1546|2063060
1486962000000|2017-02-13 05:00:00|1569|1551|1570|1567|1573|1572|1554|1551|2457298
1487048400000|2017-02-14 05:00:00|1576|1575|1558|1557|1576|1575|1548|1546|2364381
1487134800000|2017-02-15 05:00:00|1563|1531|1581|1579|1582|1581|1555|1531|5509650
1487221200000|2017-02-16 05:00:00|1588|1549|1580|1577|1588|1587|1568|1548|2787575
1487307600000|2017-02-17 05:00:00|1579|1527|1583|1580|1583|1581|1556|1527|2322777
1487653200000|2017-02-21 05:00:00|1590|1576|1622|1621|1626|1625|1582|1576|5801631
1487739600000|2017-02-22 05:00:00|1647|1620|1630|1627|1647|1629|1612|1611|3304919
1487826000000|2017-02-23 05:00:00|1655|1623|1602|1600|1655|1629|1586|1585|4605118
1487912400000|2017-02-24 05:00:00|1594|1528|1603|1599|1604|1603|1558|1528|3348621
1488171600000|2017-02-27 05:00:00|1620|1600|1602|1599|1620|1603|1581|1580|5061616
1488258000000|2017-02-28 05:00:00|1610|1605|1561|1558|1610|1608|1558|1557|6370720
1488344400000|2017-03-01 05:00:00|1600|1590|1595|1591|1600|1599|1578|1577|10975122
1488430800000|2017-03-02 05:00:00|1594|1593|1585|1582|1601|1600|1575|1574|8449858
1488517200000|2017-03-03 05:00:00|1644|1625|1610|1607|1644|1636|1594|1593|12956507
1488776400000|2017-03-06 05:00:00|1609|1600|1603|1602|1609|1606|1568|1567|7306428
1488862800000|2017-03-07 05:00:00|1605|1592|1595|1594|1613|1612|1584|1583|3919952
1488949200000|2017-03-08 05:00:00|1600|1598|1585|1584|1611|1610|1584|1583|3959478
1489035600000|2017-03-09 05:00:00|1598|1575|1584|1583|1598|1592|1576|1575|3189732
1489122000000|2017-03-10 05:00:00|1597|1593|1641|1639|1656|1655|1596|1587|10659761
1489377600000|2017-03-13 04:00:00|1672|1670|1627|1626|1672|1671|1616|1615|9939363
1489464000000|2017-03-14 04:00:00|1629|1612|1602|1601|1629|1619|1597|1596|5683602
1489550400000|2017-03-15 04:00:00|1609|1605|1601|1599|1613|1612|1598|1597|3560086
1489636800000|2017-03-16 04:00:00|1625|1593|1608|1606|1625|1622|1601|1593|3646566
1489723200000|2017-03-17 04:00:00|1612|1605|1614|1611|1616|1615|1600|1599|4713407
1489982400000|2017-03-20 04:00:00|1620|1608|1625|1623|1633|1632|1609|1608|5599413
1490068800000|2017-03-21 04:00:00|1634|1629|1571|1568|1634|1633|1566|1565|9309970
1490155200000|2017-03-22 04:00:00|1573|1564|1587|1585|1601|1600|1553|1552|7867307
1490241600000|2017-03-23 04:00:00|1585|1575|1593|1591|1612|1611|1573|1572|4680461
1490328000000|2017-03-24 04:00:00|1607|1605|1590|1588|1612|1611|1585|1584|5731947
1490587200000|2017-03-27 04:00:00|1580|1554|1573|1572|1581|1580|1546|1540|5236370
1490673600000|2017-03-28 04:00:00|1599|1563|1571|1568|1599|1581|1558|1557|6431645
1490760000000|2017-03-29 04:00:00|1585|1563|1575|1573|1585|1580|1563|1562|3910792
1490846400000|2017-03-30 04:00:00|1574|1568|1561|1559|1575|1574|1560|1559|6263677
1490932800000|2017-03-31 04:00:00|1564|1544|1529|1525|1564|1554|1527|1525|6948981
1491192000000|2017-04-03 04:00:00|1528|1513|1501|1499|1528|1524|1487|1486|10148265
1491278400000|2017-04-04 04:00:00|1514|1489|1496|1493|1514|1506|1488|1487|5104394
1491364800000|2017-04-05 04:00:00|1505|1497|1500|1496|1519|1518|1495|1493|8315192
1491451200000|2017-04-06 04:00:00|1518|1515|1510|1506|1521|1520|1490|1490|8306123
1491537600000|2017-04-07 04:00:00|1512|1510|1513|1512|1521|1521|1504|1503|4618470
1491796800000|2017-04-10 04:00:00|1524|1517|1508|1507|1525|1524|1502|1501|3222114
1491883200000|2017-04-11 04:00:00|1507|1493|1486|1483|1507|1502|1466|1465|9078751
1491969600000|2017-04-12 04:00:00|1484|1476|1482|1480|1487|1486|1459|1458|9113461
1492056000000|2017-04-13 04:00:00|1488|1469|1469|1467|1489|1488|1467|1466|7176338
1492401600000|2017-04-17 04:00:00|1477|1470|1484|1483|1488|1487|1467|1466|3739126
1492488000000|2017-04-18 04:00:00|1482|1475|1490|1489|1492|1491|1474|1473|3298817
1492574400000|2017-04-19 04:00:00|1512|1461|1491|1489|1523|1522|1484|1461|5573474
1492660800000|2017-04-20 04:00:00|1500|1492|1494|1493|1502|1501|1474|1473|4483186
1492747200000|2017-04-21 04:00:00|1499|1486|1491|1489|1504|1503|1472|1471|2979409
1493006400000|2017-04-24 04:00:00|1510|1502|1506|1505|1515|1514|1491|1490|3253048
1493092800000|2017-04-25 04:00:00|1515|1507|1550|1549|1556|1555|1512|1507|9364617
1493179200000|2017-04-26 04:00:00|1495|1482|1473|1471|1517|1516|1470|1469|8065151
1493265600000|2017-04-27 04:00:00|1495|1490|1509|1508|1516|1515|1490|1490|5433323
1493352000000|2017-04-28 04:00:00|1540|1515|1504|1501|1540|1517|1496|1495|8027141
1493611200000|2017-05-01 04:00:00|1510|1501|1499|1498|1512|1511|1495|1494|2944791
1493697600000|2017-05-02 04:00:00|1514|1493|1475|1474|1514|1502|1468|1467|5005833
1493784000000|2017-05-03 04:00:00|1473|1458|1516|1515|1516|1515|1468|1458|6295726
1493870400000|2017-05-04 04:00:00|1522|1511|1509|1507|1528|1527|1497|1496|5409628
1493956800000|2017-05-05 04:00:00|1515|1506|1517|1516|1518|1517|1502|1500|3689554
1494216000000|2017-05-08 04:00:00|1525|1505|1515|1514|1525|1520|1503|1502|4329163
1494302400000|2017-05-09 04:00:00|1525|1498|1555|1554|1555|1554|1512|1498|4497212
1494388800000|2017-05-10 04:00:00|1568|1556|1575|1574|1576|1575|1561|1556|5327297
1494475200000|2017-05-11 04:00:00|1585|1554|1572|1570|1585|1581|1558|1554|3345066
1494561600000|2017-05-12 04:00:00|1582|1546|1554|1553|1582|1578|1551|1546|1766831
1494820800000|2017-05-15 04:00:00|1565|1531|1611|1610|1612|1611|1556|1531|7047768
1494907200000|2017-05-16 04:00:00|1621|1607|1625|1624|1626|1625|1594|1593|6786096
1494993600000|2017-05-17 04:00:00|1615|1602|1526|1525|1615|1608|1526|1525|9486520
1495080000000|2017-05-18 04:00:00|1544.5|1527|1551|1550|1569|1568|1529|1527|5714531
1495166400000|2017-05-19 04:00:00|1589|1560|1602|1601|1610|1609|1563|1558|8428490
1495425600000|2017-05-22 04:00:00|1613|1607|1621|1619|1621|1619|1598|1597|5449396
1495512000000|2017-05-23 04:00:00|1647|1623|1637|1636|1647|1638|1609|1608|9426188
1495598400000|2017-05-24 04:00:00|1650|1639|1679|1678|1685|1684|1634|1633|10699338
1495684800000|2017-05-25 04:00:00|1692|1680|1696|1694|1714|1713|1680|1678|16158746
1495771200000|2017-05-26 04:00:00|1740|1721|1768|1767|1776|1775|1710|1707|18775604
1496116800000|2017-05-30 04:00:00|1775|1775|1737|1736|1780|1779|1721|1720|10173838
1496203200000|2017-05-31 04:00:00|1750|1746|1725|1724|1756|1755|1717|1716|8650754
1496289600000|2017-06-01 04:00:00|1749|1727|1778|1777|1779|1778|1729|1727|10607793
1496376000000|2017-06-02 04:00:00|1777|1776|1759|1758|1778|1777|1743|1742|7946835
1496635200000|2017-06-05 04:00:00|1763|1749|1754|1753|1768|1767|1752|1749|5639955
1496721600000|2017-06-06 04:00:00|1751|1734|1781|1780|1793|1792|1739|1734|6419865
1496808000000|2017-06-07 04:00:00|1797|1778|1772|1771|1797|1785|1757|1756|5967209
1496894400000|2017-06-08 04:00:00|1791|1764|1784|1783|1795|1786|1761|1760|7118438
1496980800000|2017-06-09 04:00:00|1794|1780|1727|1726|1794|1785|1691|1690|7900832
1497240000000|2017-06-12 04:00:00|1703|1656|1745|1744|1748|1747|1657|1656|11016523
1497326400000|2017-06-13 04:00:00|1763|1746|1775|1773|1784|1783|1746|1745|6273108
1497412800000|2017-06-14 04:00:00|1782|1747|1755|1754|1783|1776|1739|1738|4189709
1497499200000|2017-06-15 04:00:00|1724|1686|1742|1741|1759|1758|1707|1686|6008227
1497585600000|2017-06-16 04:00:00|1780|1726|1734|1733|1781|1766|1731|1726|4482021
1497844800000|2017-06-19 04:00:00|1750|1729|1746|1745|1764|1763|1736|1729|4356674
1497931200000|2017-06-20 04:00:00|1795|1789|1752|1751|1818|1817|1747|1746|7933791
1498017600000|2017-06-21 04:00:00|1765|1759|1754|1753|1774|1773|1745|1744|4181733
1498104000000|2017-06-22 04:00:00|1770|1754|1758|1757|1777|1776|1740|1739|4524922
1498190400000|2017-06-23 04:00:00|1766|1753|1769|1766|1779|1778|1742|1741|4100639
1498449600000|2017-06-26 04:00:00|1778|1760|1766|1765|1789|1788|1755|1754|5650047
1498536000000|2017-06-27 04:00:00|1761|1752|1680|1679|1761|1754|1680|1679|7544158
1498622400000|2017-06-28 04:00:00|1704|1692|1714|1713|1718|1717|1661|1660|7602458
1498708800000|2017-06-29 04:00:00|1715|1698|1684|1683|1719|1718|1662|1661|7713593
1498795200000|2017-06-30 04:00:00|1684|1681|1652|1651|1684|1684|1637|1637|12809478
1499054400000|2017-07-03 04:00:00|1671|1650|1612|1610|1671|1668|1608|1607|3000664
1499227200000|2017-07-05 04:00:00|1619|1595|1633|1631|1637|1636|1593|1592|12320674
1499313600000|2017-07-06 04:00:00|1635|1608|1608|1607|1635|1625|1602|1601|9286573
1499400000000|2017-07-07 04:00:00|1616|1608|1613|1612|1618|1617|1592|1591|10450192
1499659200000|2017-07-10 04:00:00|1610|1609|1612|1611|1622|1621|1592|1591|8460871
1499745600000|2017-07-11 04:00:00|1613|1589|1607|1606|1620|1619|1594|1589|6740589
1499832000000|2017-07-12 04:00:00|1623|1610|1637|1636|1654|1653|1623|1610|7244224
1499918400000|2017-07-13 04:00:00|1645|1631|1647|1646|1659|1658|1613|1612|7446326
1500004800000|2017-07-14 04:00:00|1649|1645|1658|1657|1662|1661|1643|1642|3692045
1500264000000|2017-07-17 04:00:00|1665|1658|1627|1626|1666|1664|1620|1619|6240082
1500350400000|2017-07-18 04:00:00|1626|1618|1621|1620|1633|1632|1603|1602|8775116
1500436800000|2017-07-19 04:00:00|1644|1626|1649|1648|1653|1652|1614|1613|4311745
1500523200000|2017-07-20 04:00:00|1674|1649|1648|1647|1674|1651|1621|1620|3544477
1500609600000|2017-07-21 04:00:00|1658|1632|1625|1624|1658|1637|1601|1600|6809330
1500868800000|2017-07-24 04:00:00|1636|1626|1623|1622|1637|1636|1614|1613|2754773
1500955200000|2017-07-25 04:00:00|1590|1580|1602|1600|1623|1622|1567|1566|7864898
1501041600000|2017-07-26 04:00:00|1609|1581|1605|1604|1621|1620|1597|1581|3431500
1501128000000|2017-07-27 04:00:00|1649|1611|1588|1587|1649|1618|1565|1564|3678023
1501214400000|2017-07-28 04:00:00|1582|1555|1560|1558|1588|1587|1551|1550|5777044
1501473600000|2017-07-31 04:00:00|1583|1559|1556|1554|1583|1566|1542|1541|4312445
1501560000000|2017-08-01 04:00:00|1579|1557|1578|1576|1580|1579|1541|1540|8652761
1501646400000|2017-08-02 04:00:00|1587|1582|1569|1568|1588|1587|1558|1557|6739821
1501732800000|2017-08-03 04:00:00|1579|1573|1550|1549|1580|1576|1543|1542|3958312
1501819200000|2017-08-04 04:00:00|1551|1531|1557|1555|1570|1569|1544|1531|3754715
1502078400000|2017-08-07 04:00:00|1560|1550|1569|1568|1570|1569|1552|1550|3173512
1502164800000|2017-08-08 04:00:00|1570|1560|1561|1560|1581|1580|1558|1557|3034540
1502251200000|2017-08-09 04:00:00|1554|1531|1551|1550|1561|1560|1541|1531|2663864
1502337600000|2017-08-10 04:00:00|1542|1540|1506|1505|1549|1546|1503|1502|3792427
1502424000000|2017-08-11 04:00:00|1505|1490|1539|1538|1542|1541|1488|1486|3596285
1502683200000|2017-08-14 04:00:00|1562|1543|1556|1555|1574|1572|1551|1543|6595352
1502769600000|2017-08-15 04:00:00|1588|1556|1582|1581|1588|1586|1550|1549|4615057
1502856000000|2017-08-16 04:00:00|1590|1586|1595|1594|1599|1599|1583|1582|2553259
1502942400000|2017-08-17 04:00:00|1590|1567|1556|1554|1597|1596|1548|1547|3796324
1503028800000|2017-08-18 04:00:00|1555|1538|1567|1566|1575|1574|1552|1538|4204977
1503288000000|2017-08-21 04:00:00|1565|1563|1564|1563|1565|1565|1551|1550|4878069
1503374400000|2017-08-22 04:00:00|1570|1564|1593|1591|1596|1595|1570|1564|4459964
1503460800000|2017-08-23 04:00:00|1619|1577|1590|1588|1619|1593|1570|1569|7357042
1503547200000|2017-08-24 04:00:00|1601|1600|1588|1586|1610|1609|1572|1571|6430081
1503633600000|2017-08-25 04:00:00|1667|1660|1708|1705|1748|1747|1662|1655|13969300
1503892800000|2017-08-28 04:00:00|1715|1707|1716|1714|1725|1724|1697|1696|6999957
1503979200000|2017-08-29 04:00:00|1705|1692|1726|1725|1733|1732|1687|1684|4736184
1504065600000|2017-08-30 04:00:00|1740|1726|1777|1775|1780|1779|1729|1726|7285250
1504152000000|2017-08-31 04:00:00|1796|1778|1791|1789|1797|1796|1776|1769|5993815
1504238400000|2017-09-01 04:00:00|1795|1790|1785|1784|1800|1799|1782|1781|2969327
1504584000000|2017-09-05 04:00:00|1778|1762|1786|1783|1797|1796|1760|1752|5877373
1504670400000|2017-09-06 04:00:00|1794|1782|1763|1761|1795|1794|1761|1760|3167986
1504756800000|2017-09-07 04:00:00|1768|1752|1749|1747|1776|1769|1748|1747|3210767
1504843200000|2017-09-08 04:00:00|1746|1740|1728|1726|1749|1748|1721|1720|3055656
1505102400000|2017-09-11 04:00:00|1744|1721|1739|1737|1748|1744|1723|1721|5765993
1505188800000|2017-09-12 04:00:00|1749|1730|1761|1759|1761|1760|1737|1728|3712507
1505275200000|2017-09-13 04:00:00|1762|1743|1783|1779|1787|1786|1757|1743|5361370
1505361600000|2017-09-14 04:00:00|1770|1759|1828|1827|1838|1837|1757|1755|9763433
1505448000000|2017-09-15 04:00:00|1882|1802|1836|1835|1882|1855|1829|1802|6813262
1505707200000|2017-09-18 04:00:00|1848|1837|1843|1842|1867|1866|1836|1834|6693017
1505793600000|2017-09-19 04:00:00|1856|1833|1817|1814|1860|1859|1814|1813|6095163
1505880000000|2017-09-20 04:00:00|1835|1815|1805|1804|1835|1822|1779|1778|6587692
1505966400000|2017-09-21 04:00:00|1819|1800|1804|1802|1822|1819|1788|1787|4459080
1506052800000|2017-09-22 04:00:00|1809|1781|1787|1786|1809|1808|1786|1778|4193519
1506312000000|2017-09-25 04:00:00|1780|1778|1764|1760|1787|1786|1750|1749|5869873
1506398400000|2017-09-26 04:00:00|1792|1741|1765|1764|1792|1782|1763|1741|2906614
1506484800000|2017-09-27 04:00:00|1821|1770|1793|1791|1821|1814|1781|1770|3865287
1506571200000|2017-09-28 04:00:00|1824|1782|1797|1795|1824|1806|1778|1777|3367690
1506657600000|2017-09-29 04:00:00|1823|1781|1790|1789|1823|1809|1790|1780|4022868
1506916800000|2017-10-02 04:00:00|1825|1794|1840|1838|1872|1871|1821|1794|9875724
1507003200000|2017-10-03 04:00:00|1868|1817|1844|1842|1868|1858|1838|1817|2701263
1507089600000|2017-10-04 04:00:00|1847|1803|1853|1850|1854|1853|1833|1803|5616247
1507176000000|2017-10-05 04:00:00|1856|1831|1838|1837|1856|1851|1831|1830|3565290
1507262400000|2017-10-06 04:00:00|1827|1814|1821|1820|1831.5|1831|1816|1814|3348836
1507521600000|2017-10-09 04:00:00|1837|1822|1847|1845|1854|1853|1831|1822|4525335
1507608000000|2017-10-10 04:00:00|1851|1850|1851|1849|1855|1854|1842|1841|6641317
1507694400000|2017-10-11 04:00:00|1846|1844|1853|1851|1855|1854|1842|1842|4130831
1507780800000|2017-10-12 04:00:00|1848|1845|1832|1828|1849|1848|1826|1825|3324409
1507867200000|2017-10-13 04:00:00|1841|1830|1831|1829|1841|1840|1824|1823|3399780
1508126400000|2017-10-16 04:00:00|1835|1819|1827|1825|1835|1831|1812|1811|4515401
1508212800000|2017-10-17 04:00:00|1829|1812|1837|1835|1842|1841|1819|1812|2466155
1508299200000|2017-10-18 04:00:00|1850|1829|1846|1845|1852|1851|1818|1817|3552930
1508385600000|2017-10-19 04:00:00|1845|1817|1842|1840|1845|1844|1813|1812|1709851
1508472000000|2017-10-20 04:00:00|1850|1821|1841|1840|1850|1849|1839|1821|1275702
1508731200000|2017-10-23 04:00:00|1890|1861|1847|1845|1890|1887|1846|1845|5590073
1508817600000|2017-10-24 04:00:00|1883|1827|1859|1857|1884|1858|1849|1827|18100848
1508904000000|2017-10-25 04:00:00|1855|1837|1840|1839|1857|1856|1840|1837|8229659
1508990400000|2017-10-26 04:00:00|1842|1817|1841|1839|1845|1844|1826|1817|3705055
1509076800000|2017-10-27 04:00:00|1862|1817|1844|1843|1862|1852|1825|1817|4350463
1509336000000|2017-10-30 04:00:00|1859|1836|1823|1821|1859|1843|1798|1798|5781253
1509422400000|2017-10-31 04:00:00|1830|1803|1848|1846|1850|1849|1829|1803|2973437
1509508800000|2017-11-01 04:00:00|1867|1848|1830|1828|1867|1854|1814|1813|3161264
1509595200000|2017-11-02 04:00:00|1824|1823|1830|1828|1838|1837|1802|1785|2922939
1509681600000|2017-11-03 04:00:00|1839|1786|1851|1850|1855|1854|1825|1786|6411231
1509944400000|2017-11-06 05:00:00|2015|2003|2021|2020|2109|2107|1997|1996|18745512
1510030800000|2017-11-07 05:00:00|2038|2021|2014|2012|2061|2060|2001|2000|10310539
1510117200000|2017-11-08 05:00:00|2017|2008|2015|2013|2023|2022|2010|2008|6531406
1510203600000|2017-11-09 05:00:00|2023|1989|2013|2011|2023|2016|1986|1985|8311022
1510290000000|2017-11-10 05:00:00|2024|1991|2014|2012|2024|2016|2007|1991|6546280
1510549200000|2017-11-13 05:00:00|2010|1965|2013|2012|2014|2013|2004|1965|3893452
1510635600000|2017-11-14 05:00:00|2015|2006|2013|2012|2016|2016|2005|2004|3340826
1510722000000|2017-11-15 05:00:00|2025|1952|2008|2007|2025|2011|1976|1952|2463692
1510808400000|2017-11-16 05:00:00|2025|2000|2026|2025|2033|2032|2012|2000|6226515
1510894800000|2017-11-17 05:00:00|2094|2030|2030|2028|2094|2035|2025|2024|4597033
1511154000000|2017-11-20 05:00:00|2090|2086|2160|2159|2181|2180|2013|2012|56157383
1511240400000|2017-11-21 05:00:00|2215|2202|2330|2328|2341|2340|2195|2193|30661874
1511326800000|2017-11-22 05:00:00|2383|2378|2385|2384|2424|2422|2344|2343|25568794
1511499600000|2017-11-24 05:00:00|2384|2377|2381|2380|2390|2389|2353|2352|6600521
1511758800000|2017-11-27 05:00:00|2374|2361|2341|2339|2374|2369|2320|2319|12006849
1511845200000|2017-11-28 05:00:00|2389|2371|2332|2325|2389|2385|2322|2321|10932242
1511931600000|2017-11-29 05:00:00|2360|2345|2224|2220|2386|2383|2203|2202|18303379
1512018000000|2017-11-30 05:00:00|2220|2211|2236|2234|2292|2291|2219|2211|11777590
1512104400000|2017-12-01 05:00:00|2226|2210|2220|2218|2229|2228|2169|2168|11381738
1512363600000|2017-12-04 05:00:00|2243|2230|2231|2230|2262|2261|2189|2188|9598355
1512450000000|2017-12-05 05:00:00|2230|2207|2199|2197|2265|2264|2179|2177|6329872
1512536400000|2017-12-06 05:00:00|2207|2166|2184|2182|2207|2196|2160|2159|5877484
1512622800000|2017-12-07 05:00:00|2209|2190|2202|2201|2228|2227|2181|2180|5034658
1512709200000|2017-12-08 05:00:00|2206|2204|2207|2204|2219|2218|2186|2185|6416118
1512968400000|2017-12-11 05:00:00|2215|2206|2207|2206|2234|2233|2199|2198|4504706
1513054800000|2017-12-12 05:00:00|2200|2199|2221|2219|2225|2224|2195|2194|4036903
1513141200000|2017-12-13 05:00:00|2245|2196|2186|2184|2252|2251|2178|2177|5374751
1513227600000|2017-12-14 05:00:00|2220|2185|2167|2165|2220|2203|2158|2157|7360559
1513314000000|2017-12-15 05:00:00|2195|2170|2165|2164|2195|2181|2143|2142|6991454
1513573200000|2017-12-18 05:00:00|2180|2165|2218|2216|2236|2235|2162|2160|6805078
1513659600000|2017-12-19 05:00:00|2255|2230|2237|2235|2255|2242|2202|2201|5202621
1513746000000|2017-12-20 05:00:00|2257|2254|2233|2231|2257|2255|2210|2209|3874224
1513832400000|2017-12-21 05:00:00|2243|2214|2208|2204|2243|2236|2198|2196|5123259
1513918800000|2017-12-22 05:00:00|2237|2199|2203|2201|2237|2218|2192|2191|4449365
1514264400000|2017-12-26 05:00:00|2229|2180|2185|2183|2229|2198|2166|2165|3040289
1514350800000|2017-12-27 05:00:00|2199|2172|2206|2204|2212|2211|2181|2170|3596888
1514437200000|2017-12-28 05:00:00|2228|2155|2191|2188|2229|2214|2182|2155|3242717
1514523600000|2017-12-29 05:00:00|2200|2180|2150|2148|2200|2186|2148|2147|3826540
1514869200000|2018-01-02 05:00:00|2199|2149|2221|2217|2235|2234|2146|2141|4946181
1514955600000|2018-01-03 05:00:00|2230|2228|2289|2287|2295|2294|2223|2222|8085887
1515042000000|2018-01-04 05:00:00|2299|2296|2341|2339|2347|2346|2283|2282|8513117
1515128400000|2018-01-05 05:00:00|2351|2351|2302|2300|2364|2363|2301|2300|5485691
1515387600000|2018-01-08 05:00:00|2300|2296|2317|2315|2325|2324|2290|2289|4962175
1515474000000|2018-01-09 05:00:00|2328|2306|2316|2314|2345|2328|2299|2298|8999435
1515560400000|2018-01-10 05:00:00|2296|2275|2316|2314|2322|2321|2262|2258|8232845
1515646800000|2018-01-11 05:00:00|2325|2320|2315|2313|2325|2324|2285|2284|4658314
1515733200000|2018-01-12 05:00:00|2326|2315|2384|2382|2421|2420|2313|2312|17381870
1516078800000|2018-01-16 05:00:00|2407|2405|2398|2397|2407|2406|2361|2360|4357628
1516165200000|2018-01-17 05:00:00|2372|2351|2359|2357|2386|2385|2349|2348|6752193
1516251600000|2018-01-18 05:00:00|2371|2333|2368|2367|2390|2389|2363|2328|7020542
1516338000000|2018-01-19 05:00:00|2404|2375|2368|2367|2404|2387|2365|2364|5594986
1516597200000|2018-01-22 05:00:00|2393|2361|2361|2360|2394|2381|2353|2352|2371390
1516683600000|2018-01-23 05:00:00|2396|2351|2353|2349|2396|2381|2329|2328|6402360
1516770000000|2018-01-24 05:00:00|2349|2336|2292|2291|2354|2353|2276|2275|3731291
1516856400000|2018-01-25 05:00:00|2360|2334|2303|2301|2364|2360|2298|2297|7501152
1516942800000|2018-01-26 05:00:00|2349|2310|2340|2338|2349|2345|2316|2310|5393329
1517202000000|2018-01-29 05:00:00|2371|2319|2347|2346|2375|2349|2324|2319|6475756
1517288400000|2018-01-30 05:00:00|2313|2291|2312|2310|2338|2337|2295|2291|3716713
1517374800000|2018-01-31 05:00:00|2345|2330|2334|2333|2354|2353|2327|2326|8878254
1517461200000|2018-02-01 05:00:00|2367|2292|2261|2260|2367|2324|2253|2252|6618313
1517547600000|2018-02-02 05:00:00|2251|2220|2243|2241|2260|2259|2188|2187|8627888
1517806800000|2018-02-05 05:00:00|2238|2206|2135|2133|2256|2255|2132|2130|8142207
1517893200000|2018-02-06 05:00:00|2090|2064|2171|2169|2184|2183|2052|2051|10367299
1517979600000|2018-02-07 05:00:00|2298|2082|2133|2131|2298|2194|2122|2082|7160067
1518066000000|2018-02-08 05:00:00|2149|2136|2077|2070|2153|2151|2038|2037|10591336
1518152400000|2018-02-09 05:00:00|2135|2077|2130|2127|2146|2145|2054|2053|8775336
1518411600000|2018-02-12 05:00:00|2178|2115|2193|2190|2205|2204|2140|2115|5835133
1518498000000|2018-02-13 05:00:00|2189|2183|2236|2230|2236|2235|2165|2164|10342684
1518584400000|2018-02-14 05:00:00|2223|2201|2227|2225|2244|2243|2201|2200|5811293
1518670800000|2018-02-15 05:00:00|2301|2218|2278|2274|2301|2292|2246|2218|6123221
1518757200000|2018-02-16 05:00:00|2277|2213|2269|2266|2291|2290|2243|2213|4537643
1519102800000|2018-02-20 05:00:00|2302|2253|2320|2318|2340|2339|2261|2253|4835570
1519189200000|2018-02-21 05:00:00|2362|2311|2322|2320|2362|2356|2297|2296|6636501
1519275600000|2018-02-22 05:00:00|2384|2300|2313|2311|2384|2340|2300|2299|5808621
1519362000000|2018-02-23 05:00:00|2357|2308|2329|2325|2358|2334|2301|2300|3706344
1519621200000|2018-02-26 05:00:00|2355|2329|2348|2344|2355|2352|2322|2321|3387856
1519707600000|2018-02-27 05:00:00|2359|2304|2339|2337|2395|2394|2338|2304|6241821
1519794000000|2018-02-28 05:00:00|2364|2341|2351|2349|2382|2381|2325|2324|5803375
1519880400000|2018-03-01 05:00:00|2355|2327|2334|2331|2375|2374|2302|2301|3949206
1519966800000|2018-03-02 05:00:00|2354|2204|2344|2342|2354|2351|2278|2204|4971676
1520226000000|2018-03-05 05:00:00|2377|2279|2350|2347|2377|2359|2301|2279|4830102
1520312400000|2018-03-06 05:00:00|2360|2353|2358|2356|2369|2368|2328|2327|6543585
1520398800000|2018-03-07 05:00:00|2362|2325|2369|2366|2385|2384|2337|2325|13692772
1520485200000|2018-03-08 05:00:00|2390|2385|2434|2431|2442|2441|2362|2361|14262384
1520571600000|2018-03-09 05:00:00|2423|2420|2434|2429|2518|2517|2388|2385|15972915
1520827200000|2018-03-12 04:00:00|2464|2455|2438|2434|2464|2462|2368|2367|15476970
1520913600000|2018-03-13 04:00:00|2449|2435|2296|2292|2455|2453|2281|2280|20356005
1521000000000|2018-03-14 04:00:00|2317|2301|2341|2340|2346|2345|2248|2247|17263197
1521086400000|2018-03-15 04:00:00|2367|2350|2320|2318|2377|2376|2303|2302|9458787
1521172800000|2018-03-16 04:00:00|2350|2305|2319|2316|2350|2344|2307|2305|5940782
1521432000000|2018-03-19 04:00:00|2300|2288|2283|2281|2328|2327|2255|2255|10124480
1521518400000|2018-03-20 04:00:00|2312|2263|2312|2310|2327|2326|2280|2263|6437709
1521604800000|2018-03-21 04:00:00|2319|2288|2301|2300|2338|2337|2293|2288|5518230
1521691200000|2018-03-22 04:00:00|2279|2260|2206|2205|2295|2294|2206|2204|6095608
1521777600000|2018-03-23 04:00:00|2242|2203|2148|2146|2242|2236|2148|2146|6176700
1522036800000|2018-03-26 04:00:00|2216|2184|2221|2219|2237|2236|2175|2174|5741758
1522123200000|2018-03-27 04:00:00|2239|2225|2141|2139|2239|2235|2125|2124|6233319
1522209600000|2018-03-28 04:00:00|2138|2107|2052|2050|2139|2134|2041|2040|9459017
1522296000000|2018-03-29 04:00:00|2111|2052|2100|2099|2111|2109|2050|2049|6849712
1522641600000|2018-04-02 04:00:00|2095|2070|2020|2019|2095|2084|2005|2004|6348567
1522728000000|2018-04-03 04:00:00|2060|2050|2044|2042|2067|2064|2014|2013|7799648
1522814400000|2018-04-04 04:00:00|2000|1988|2081|2079|2085|2084|1980|1977|6265372
1522900800000|2018-04-05 04:00:00|2168|2126|2115|2113|2168|2150|2104|2103|10198569
1522987200000|2018-04-06 04:00:00|2104|2080|2052|2050|2113|2112|2047|2046|8507359
1523246400000|2018-04-09 04:00:00|2107|2066|2061|2060|2119|2118|2057|2056|5373536
1523332800000|2018-04-10 04:00:00|2137|2120|2149|2147|2164|2163|2106|2105|8212149
1523419200000|2018-04-11 04:00:00|2192|2118|2210|2207|2241|2240|2143|2118|8436377
1523505600000|2018-04-12 04:00:00|2252|2225|2243|2241|2252|2242|2213|2212|6667743
1523592000000|2018-04-13 04:00:00|2273|2264|2202|2201|2273|2264|2174|2173|7651241
1523851200000|2018-04-16 04:00:00|2229|2210|2176|2175|2229|2222|2163|2162|5073596
1523937600000|2018-04-17 04:00:00|2203|2193|2225|2224|2225|2224|2192|2190|4056255
1524024000000|2018-04-18 04:00:00|2250|2240|2203|2201|2250|2249|2199|2198|4359248
1524110400000|2018-04-19 04:00:00|2156|2141|2105|2103|2185|2184|2099|2098|10039484
1524196800000|2018-04-20 04:00:00|2118|2111|2054|2053|2138|2137|2050|2049|7791658
1524456000000|2018-04-23 04:00:00|2074|2055|2037|2036|2078|2077|2036|2035|5556195
1524542400000|2018-04-24 04:00:00|2068|2051|2065|2064|2134|2133|2052|2051|10054650
1524628800000|2018-04-25 04:00:00|2067|2050|2039|2038|2077|2066|2019|2018|4840265
1524715200000|2018-04-26 04:00:00|2074|2052|2089|2088|2091|2090|2051|2050|4969698
1524801600000|2018-04-27 04:00:00|2102|2092|2036|2035|2107|2101|2034|2033|4964206
1525060800000|2018-04-30 04:00:00|2056|2030|2007|2006|2056|2052|1997|1997|4822768
1525147200000|2018-05-01 04:00:00|1990|1950|2032|2031|2035|2034|1981|1950|3512292
1525233600000|2018-05-02 04:00:00|2044|1991|2056|2055|2063|2062|2023|1991|4534069
1525320000000|2018-05-03 04:00:00|2019|2015|2081|2080|2089|2088|1944|1943|16741259
1525406400000|2018-05-04 04:00:00|2080|2030|2125|2124|2132|2131|2056|2030|6319877
1525665600000|2018-05-07 04:00:00|2145|2113|2080|2079|2149|2148|2075|2074|6590777
1525752000000|2018-05-08 04:00:00|2078|2040|2108|2107|2116|2114|2076|2040|5181895
1525838400000|2018-05-09 04:00:00|2132|2050|2130|2129|2142|2141|2102|2050|3815719
1525924800000|2018-05-10 04:00:00|2161|2124|2144|2143|2161|2146|2122|2121|3345760
1526011200000|2018-05-11 04:00:00|2175|2108|2103|2102|2175|2139|2083|2082|4892146
1526270400000|2018-05-14 04:00:00|2188|2171|2193|2192|2272|2271|2170|2169|12760853
1526356800000|2018-05-15 04:00:00|2189|2167|2170|2168|2189|2186|2141|2140|5289664
1526443200000|2018-05-16 04:00:00|2189|2156|2188|2187|2189|2188|2148|2147|3316135
1526529600000|2018-05-17 04:00:00|2206|2163|2164|2163|2213|2212|2157|2156|6308684
1526616000000|2018-05-18 04:00:00|2162|2139|2142|2141|2169|2167|2130|2129|5206875
1526875200000|2018-05-21 04:00:00|2203|2168|2144|2143|2203|2201|2136|2135|6119332
1526961600000|2018-05-22 04:00:00|2175|2144|2193|2192|2209|2208|2153|2144|4660046
1527048000000|2018-05-23 04:00:00|2184|2179|2207|2205|2209|2208|2172|2171|4377098
1527134400000|2018-05-24 04:00:00|2236|2194|2196|2195|2236|2214|2177|2176|4047852
1527220800000|2018-05-25 04:00:00|2255|2250|2250|2248|2275|2274|2216|2214|18723730
1527566400000|2018-05-29 04:00:00|2272|2220|2195|2194|2272|2254|2180|2179|7442656
1527652800000|2018-05-30 04:00:00|2218|2203|2199|2198|2218|2215|2158|2157|8237410
1527739200000|2018-05-31 04:00:00|2213|2176|2159|2154|2213|2203|2133|2132|11270350
1527825600000|2018-06-01 04:00:00|2199|2151|2217|2215|2268|2266|2159|2129|9244224
1528084800000|2018-06-04 04:00:00|2243|2203|2209|2208|2247|2246|2182|2181|6453073
1528171200000|2018-06-05 04:00:00|2237|2198|2203|2202|2237|2218|2182|2181|5123670
1528257600000|2018-06-06 04:00:00|2222|2205|2211|2210|2222|2213|2174|2173|4437805
1528344000000|2018-06-07 04:00:00|2249|2242|2221|2219|2296|2295|2218|2217|11713837
1528430400000|2018-06-08 04:00:00|2218|2183|2176|2175|2218|2198|2136|2135|8141360
1528689600000|2018-06-11 04:00:00|2192|2166|2138|2137|2192|2190|2128|2127|9796994
1528776000000|2018-06-12 04:00:00|2150|2130|2163|2161|2164|2164|2136|2130|4799265
1528862400000|2018-06-13 04:00:00|2175|2157|2200|2199|2210|2209|2162|2157|8779368
1528948800000|2018-06-14 04:00:00|2211|2203|2177|2175|2211|2208|2148|2147|5325214
1529035200000|2018-06-15 04:00:00|2229|2168|2192|2190|2229|2195|2157|2156|6165664
1529294400000|2018-06-18 04:00:00|2194|2149|2179|2177|2194|2182|2145|2144|4473528
1529380800000|2018-06-19 04:00:00|2164|2150|2133|2132|2164|2154|2078|2077|9670682
1529467200000|2018-06-20 04:00:00|2150|2133|2176|2175|2197|2196|2136|2133|4640182
1529553600000|2018-06-21 04:00:00|2241|2178|2125|2124|2241|2209|2123|2122|4040374
1529640000000|2018-06-22 04:00:00|2167|2132|2131|2130|2167|2143|2094|2093|6339810
1529899200000|2018-06-25 04:00:00|2105|2097|2018|2016|2105|2097|1999|1998|8462324
1529985600000|2018-06-26 04:00:00|2043|2020|1991|1990|2043|2023|1981|1980|8438517
1530072000000|2018-06-27 04:00:00|2090|2085|2013|2012|2090|2086|2013|2012|10561383
1530158400000|2018-06-28 04:00:00|2170|2162|2177|2176|2209|2208|2117|2116|26004110
1530244800000|2018-06-29 04:00:00|2198|2161|2145|2143|2206|2205|2137|2136|17226686
1530504000000|2018-07-02 04:00:00|2130|2103|2148|2146|2150|2149|2077|2076|8932229
1530590400000|2018-07-03 04:00:00|2161|2109|2105|2103|2171|2156|2093|2092|6919935
1530763200000|2018-07-05 04:00:00|2145|2105|2134|2132|2145|2133|2094|2093|9153432
1530849600000|2018-07-06 04:00:00|2148|2085|2164|2162|2175|2174|2114|2085|7172521
1531108800000|2018-07-09 04:00:00|2199|2187|2201|2200|2203|2202|2155|2154|10253428
1531195200000|2018-07-10 04:00:00|2222|2220|2267|2266|2292|2291|2222|2220|25806382
1531281600000|2018-07-11 04:00:00|2230|2205|2175|2174|2240|2239|2173|2172|8272528
1531368000000|2018-07-12 04:00:00|2214|2198|2214|2213|2227|2226|2176|2175|10153262
1531454400000|2018-07-13 04:00:00|2235|2178|2186|2185|2235|2217|2174|2173|7283410
1531713600000|2018-07-16 04:00:00|2202|2178|2115|2113|2202|2197|2115|2113|9288552
1531800000000|2018-07-17 04:00:00|2110|2101|2170|2169|2178|2177|2095|2093|10585254
1531886400000|2018-07-18 04:00:00|2223|2160|2158|2157|2223|2188|2138|2137|5951859
1531972800000|2018-07-19 04:00:00|2210|2102|2172|2170|2210|2173|2130|2102|7030511
1532059200000|2018-07-20 04:00:00|2199|2150|2185|2185|2212|2211|2146|2145|6627671
1532318400000|2018-07-23 04:00:00|2186|2156|2174|2173|2190|2189|2135|2134|6380181
1532404800000|2018-07-24 04:00:00|2200|2153|2156|2154|2220|2219|2146|2145|6678041
1532491200000|2018-07-25 04:00:00|2197|2131|2170|2166|2197|2179|2121|2120|7068331
1532577600000|2018-07-26 04:00:00|2169|2140|2207|2205|2212|2211|2167|2140|7476314
1532664000000|2018-07-27 04:00:00|2225|2187|2168|2167|2237|2236|2155|2154|8509427
1532923200000|2018-07-30 04:00:00|2224|2111|2126|2123|2224|2180|2099|2098|4754622
1533009600000|2018-07-31 04:00:00|2150|2130|2131|2130|2163|2162|2106|2104|6450373
1533096000000|2018-08-01 04:00:00|2135|2131|2120|2119|2162|2161|2110|2109|7410975
1533182400000|2018-08-02 04:00:00|2129|2105|2157|2156|2157|2156|2098|2097|4294200
1533268800000|2018-08-03 04:00:00|2150|2144|2138|2136|2164|2163|2118|2117|5705888
1533528000000|2018-08-06 04:00:00|2177|2098|2187|2185|2188|2187|2124|2098|4421228
1533614400000|2018-08-07 04:00:00|2200|2160|2217|2216|2219|2218|2188|2160|4240075
1533700800000|2018-08-08 04:00:00|2250|2200|2211|2210|2250|2224|2200|2199|4393986
1533787200000|2018-08-09 04:00:00|2249|2193|2170|2169|2249|2203|2168|2167|2559973
1533873600000|2018-08-10 04:00:00|2126|2104|2092|2091|2136|2132|2081|2080|5707468
1534132800000|2018-08-13 04:00:00|2114|2090|2079|2078|2114|2108|2078|2077|5419364
1534219200000|2018-08-14 04:00:00|2090|2084|2049|2048|2092|2091|2048|2047|7499372
1534305600000|2018-08-15 04:00:00|2047|2013|2009|2008|2047|2041|1990|1989|7705822
1534392000000|2018-08-16 04:00:00|2030|2020|2028|2027|2040|2039|2006|2005|6937075
1534478400000|2018-08-17 04:00:00|2074|1971|1980|1978|2074|2012|1972|1971|11872468
1534737600000|2018-08-20 04:00:00|2009|1970|1985|1984|2009|2008|1949|1948|7875769
1534824000000|2018-08-21 04:00:00|2005|1985|2031|2029|2039|2038|1986|1985|6782130
1534910400000|2018-08-22 04:00:00|2037|2004|2044|2043|2056|2055|2015|2004|3355026
1534996800000|2018-08-23 04:00:00|2075|2000|2026|2024|2075|2064|2022|2000|4421050
1535083200000|2018-08-24 04:00:00|2053|2033|2050|2049|2054|2053|2033|2032|3410711
1535342400000|2018-08-27 04:00:00|2073|2046|2050|2049|2092|2091|2049|2046|6603301
1535428800000|2018-08-28 04:00:00|2076|2050|2059|2058|2076|2066|2036|2035|8534177
1535515200000|2018-08-29 04:00:00|2068|2055|2108|2107|2124|2123|2056|2055|7820883
1535601600000|2018-08-30 04:00:00|2118|2108|2085|2083|2118|2115|2077|2077|5115539
1535688000000|2018-08-31 04:00:00|2104|2076|2067|2066|2109|2108|2063|2062|7803624
1536033600000|2018-09-04 04:00:00|2070|2054|2071|2069|2089|2088|2045|2044|8965257
1536120000000|2018-09-05 04:00:00|2072|2063|2049|2048|2073|2072|2041|2040|8523550
1536206400000|2018-09-06 04:00:00|2047|2044|1947|1946|2063|2062|1946|1945|15719738
1536292800000|2018-09-07 04:00:00|2100|2098|1946|1944|2100|2098|1928|1928|33108562
1536552000000|2018-09-10 04:00:00|1967|1955|1903|1902|1967|1960|1884|1883|18933070
1536638400000|2018-09-11 04:00:00|1901|1855|1881|1880|1913|1912|1856|1855|14198167
1536724800000|2018-09-12 04:00:00|1865|1851|1835|1832|1870|1869|1817|1816|11170344
1536811200000|2018-09-13 04:00:00|1855|1837|1854|1853|1867|1866|1814|1813|13737664
1536897600000|2018-09-14 04:00:00|1886|1851|1900|1896|1908|1907|1848|1847|12357282
1537156800000|2018-09-17 04:00:00|1895|1855|1845|1844|1895|1886|1837|1836|6658070
1537243200000|2018-09-18 04:00:00|1870|1851|1867|1864|1871|1870|1836|1835|10350560
1537329600000|2018-09-19 04:00:00|1879|1853|1846|1845|1894|1893|1831|1830|10546513
1537416000000|2018-09-20 04:00:00|1860|1848|1886|1885|1899|1898|1858|1848|12880438
1537502400000|2018-09-21 04:00:00|1896|1866|1885|1884|1896|1892|1856|1855|13675536
1537761600000|2018-09-24 04:00:00|1878|1857|1891|1888|1891|1888|1852|1851|8091563
1537848000000|2018-09-25 04:00:00|1900|1881|1859|1858|1900|1894|1850|1849|8419129
1537934400000|2018-09-26 04:00:00|1891|1850|1851|1849|1891|1872|1835|1834|6916163
1538020800000|2018-09-27 04:00:00|1882|1850|1872|1871|1898|1897|1843|1842|10806837
1538107200000|2018-09-28 04:00:00|1875|1863|1930|1929|1931|1930|1864|1863|13789223
1538366400000|2018-10-01 04:00:00|1945|1912|1929|1927|1949|1948|1912|1911|10027569
1538452800000|2018-10-02 04:00:00|1949|1900|1941|1939|1964|1963|1921|1900|11327949
1538539200000|2018-10-03 04:00:00|1966|1950|1958|1957|1966|1961|1915|1914|10613050
1538625600000|2018-10-04 04:00:00|1956|1932|1929|1928|1965|1964|1916|1915|8529604
1538712000000|2018-10-05 04:00:00|1952|1905|1861|1860|1952|1942|1833|1832|8844698
1538971200000|2018-10-08 04:00:00|1895|1845|1835|1834|1895|1862|1809|1808|10684440
1539057600000|2018-10-09 04:00:00|1832|1820|1849|1847|1866|1865|1801|1800|15390154
1539144000000|2018-10-10 04:00:00|1833|1815|1740|1737|1833|1819|1738|1737|14405473
1539230400000|2018-10-11 04:00:00|1750|1738|1772|1771|1785|1784|1719|1718|15978279
1539316800000|2018-10-12 04:00:00|1848|1825|1802|1800|1848|1846|1784|1783|11465997
1539576000000|2018-10-15 04:00:00|1816|1812|1813|1811|1848|1847|1797|1796|10102262
1539662400000|2018-10-16 04:00:00|1866|1831|1888|1887|1913|1912|1830|1829|17638294
1539748800000|2018-10-17 04:00:00|1915|1896|1896|1892|1915|1905|1839|1838|16346815
1539835200000|2018-10-18 04:00:00|1890|1874|1809|1808|1890|1887|1797|1796|9854810
1539921600000|2018-10-19 04:00:00|1839|1820|1778|1773|1845|1844|1758|1757|7863995
1540180800000|2018-10-22 04:00:00|1798|1788|1800|1798|1808|1807|1741|1740|11129974
1540267200000|2018-10-23 04:00:00|1768|1731|1755|1753|1791|1790|1713|1710|13418263
1540353600000|2018-10-24 04:00:00|1722|1712|1654|1653|1729|1728|1654|1653|10896932
1540440000000|2018-10-25 04:00:00|1705|1686|1685|1682|1717|1716|1677|1676|14050654
1540526400000|2018-10-26 04:00:00|1617|1610|1568|1567|1617|1615|1534|1533|17912343
1540785600000|2018-10-29 04:00:00|1581|1576|1561|1560|1621|1620|1531|1530|11095356
1540872000000|2018-10-30 04:00:00|1550|1548|1615|1611|1615|1613|1549|1548|12228160
1540958400000|2018-10-31 04:00:00|1645|1626|1642|1638|1663|1662|1619|1618|8642575
1541044800000|2018-11-01 04:00:00|1649|1643|1760|1756|1766|1765|1649|1643|13297221
1541131200000|2018-11-02 04:00:00|1744|1712|1760|1757|1763|1762|1688|1687|9611648
1541394000000|2018-11-05 05:00:00|1764|1730|1718|1713|1764|1754|1698|1697|5658814
1541480400000|2018-11-06 05:00:00|1735|1710|1685|1683|1735|1727|1674|1673|8754979
1541566800000|2018-11-07 05:00:00|1718|1697|1688|1683|1718|1703|1657|1656|7911809
1541653200000|2018-11-08 05:00:00|1682|1664|1672|1669|1694|1693|1661|1660|7109321
1541739600000|2018-11-09 05:00:00|1660|1646|1640|1637|1660|1651|1619|1618|8233681
1541998800000|2018-11-12 05:00:00|1637|1606|1579|1577|1637|1613|1557|1556|8385235
1542085200000|2018-11-13 05:00:00|1595|1580|1574|1571|1615|1614|1563|1562|11725262
1542171600000|2018-11-14 05:00:00|1631|1580|1575|1572|1631|1608|1559|1558|7219912
1542258000000|2018-11-15 05:00:00|1590|1555|1611|1608|1638|1637|1560|1555|11446120
1542344400000|2018-11-16 05:00:00|1587|1560|1590|1585|1610|1609|1569|1560|12963593
1542603600000|2018-11-19 05:00:00|1589|1570|1522|1518|1591|1590|1515|1514|8522043
1542690000000|2018-11-20 05:00:00|1490|1473|1524|1522|1544|1543|1470|1469|8187786
1542776400000|2018-11-21 05:00:00|1554|1537|1568|1567|1579|1578|1540|1537|4871863
1542949200000|2018-11-23 05:00:00|1582|1529|1566|1562|1582|1577|1550|1529|2279523
1543208400000|2018-11-26 05:00:00|1594|1578|1600|1596|1600|1599|1564|1562|10463697
1543294800000|2018-11-27 05:00:00|1598|1579|1604|1601|1617|1616|1561|1560|8906985
1543381200000|2018-11-28 05:00:00|1623|1605|1610|1609|1623|1615|1571|1570|7745456
1543467600000|2018-11-29 05:00:00|1601|1590|1611|1606|1631|1630|1589|1587|6313620
1543554000000|2018-11-30 05:00:00|1625|1594|1611|1610|1625|1615|1580|1579|7904643
1543813200000|2018-12-03 05:00:00|1663|1649|1640|1638|1672|1671|1633|1632|8832963
1543899600000|2018-12-04 05:00:00|1637|1625|1551|1550|1637|1635|1548|1547|14767792
1544072400000|2018-12-06 05:00:00|1615|1595|1611|1609|1625|1624|1526|1525|25990062
1544158800000|2018-12-07 05:00:00|1599|1593|1545|1544|1609|1608|1533|1532|9433812
1544418000000|2018-12-10 05:00:00|1561|1537|1536|1534|1570|1569|1519|1518|10854289
1544504400000|2018-12-11 05:00:00|1565|1554|1532|1529|1575|1574|1526|1525|7376960
1544590800000|2018-12-12 05:00:00|1560|1551|1537|1534|1591|1590|1535|1534|11966627
1544677200000|2018-12-13 05:00:00|1595|1590|1565|1563|1600|1599|1539|1538|19975376
1544763600000|2018-12-14 05:00:00|1549|1540|1538|1537|1565|1564|1531|1530|8451637
1545022800000|2018-12-17 05:00:00|1533|1525|1525|1524|1551|1550|1511|1510|8229644
1545109200000|2018-12-18 05:00:00|1547|1535|1545|1543|1599|1598|1537|1535|11311720
1545195600000|2018-12-19 05:00:00|1549|1523|1478|1475|1576|1575|1472|1471|12748491
1545282000000|2018-12-20 05:00:00|1493|1469|1487|1484|1533|1532|1464|1463|12332430
1545368400000|2018-12-21 05:00:00|1518|1477|1490|1489|1519|1518|1472|1471|12030020
1545627600000|2018-12-24 05:00:00|1487|1475|1441|1439|1487|1484|1441|1439|3923766
1545800400000|2018-12-26 05:00:00|1473|1451|1548|1547|1548|1547|1435|1434|9461820
1545886800000|2018-12-27 05:00:00|1539|1505|1574|1569|1574|1570|1521|1505|8187175
1545973200000|2018-12-28 05:00:00|1585|1567|1567|1563|1594|1593|1559|1558|6173317
1546232400000|2018-12-31 05:00:00|1597|1577|1621|1618|1622|1621|1583|1577|11112198
1546405200000|2019-01-02 05:00:00|1600|1575|1651|1649|1676|1675|1584|1575|17864391
1546491600000|2019-01-03 05:00:00|1625|1611|1578|1571|1639|1638|1571|1570|12197510
1546578000000|2019-01-04 05:00:00|1620|1609|1624|1623|1638|1637|1599|1598|13157698
1546837200000|2019-01-07 05:00:00|1650|1625|1662|1660|1670|1669|1625|1624|7885315
1546923600000|2019-01-08 05:00:00|1689|1683|1670|1668|1689|1686|1643|1643|10179257
1547010000000|2019-01-09 05:00:00|1685|1680|1712|1707|1712|1710|1675|1674|7293324
1547096400000|2019-01-10 05:00:00|1702|1680|1712|1710|1720|1719|1680|1679|10211870
1547182800000|2019-01-11 05:00:00|1713|1689|1734|1732|1748|1747|1695|1689|12467101
1547442000000|2019-01-14 05:00:00|1720|1698|1705|1702|1725|1724|1697|1696|6470083
1547528400000|2019-01-15 05:00:00|1715|1704|1687|1682|1727|1726|1679|1678|9579004
1547614800000|2019-01-16 05:00:00|1702|1683|1666|1663|1702|1698|1664|1663|7258442
1547701200000|2019-01-17 05:00:00|1660|1648|1654|1652|1660|1659|1634|1633|12084906
1547787600000|2019-01-18 05:00:00|1674|1665|1690|1688|1725|1724|1654|1653|18010714
1548133200000|2019-01-22 05:00:00|1687|1671|1667|1666|1687|1678|1640|1639|8170956
1548219600000|2019-01-23 05:00:00|1687|1670|1670|1668|1696|1695|1655|1654|9994663
1548306000000|2019-01-24 05:00:00|1698|1680|1752|1748|1786|1785|1698|1680|19069616
1548392400000|2019-01-25 05:00:00|1781|1761|1857|1856|1886|1885|1781|1761|28331402
1548651600000|2019-01-28 05:00:00|1803|1800|1839|1836|1857|1856|1780|1779|11857526
1548738000000|2019-01-29 05:00:00|1840|1827|1814|1813|1849|1848|1791|1790|9505228
1548824400000|2019-01-30 05:00:00|1843|1841|1837|1836|1848|1847|1816|1815|9153437
1548910800000|2019-01-31 05:00:00|1835|1830|1853|1852|1872|1871|1816|1815|9205326
1548997200000|2019-02-01 05:00:00|1872|1830|1842|1839|1872|1866|1829|1828|7597383
1549256400000|2019-02-04 05:00:00|1847|1841|1859|1855|1863|1862|1826|1825|4685281
1549342800000|2019-02-05 05:00:00|1856|1840|1866|1864|1872|1871|1829|1828|7638344
1549429200000|2019-02-06 05:00:00|1890|1884|1905|1904|1917|1916|1886|1884|16901197
1549515600000|2019-02-07 05:00:00|1800|1797|1833|1832|1848|1847|1796|1795|19290172
1549602000000|2019-02-08 05:00:00|1828|1755|1840|1838|1845|1844|1800|1755|7343922
1549861200000|2019-02-11 05:00:00|1849|1824|1906|1902|1906|1905|1837|1824|8634412
1549947600000|2019-02-12 05:00:00|1928|1914|1941|1940|1956|1955|1924|1914|14787827
1550034000000|2019-02-13 05:00:00|1953|1928|1930|1926|1971|1970|1924|1923|11134840
1550120400000|2019-02-14 05:00:00|1949|1915|1921|1916|1949|1941|1914|1913|9145038
1550206800000|2019-02-15 05:00:00|1939|1921|1885|1880|1939|1935|1877|1876|11621684
1550552400000|2019-02-19 05:00:00|1911|1905|1931|1930|1944|1943|1892|1891|11464110
1550638800000|2019-02-20 05:00:00|1953|1931|1982|1978|1993|1992|1931|1926|11836862
1550725200000|2019-02-21 05:00:00|1988|1974|1963|1959|1988|1977|1951|1950|5783653
1550811600000|2019-02-22 05:00:00|1975|1952|1966|1963|1989|1988|1956|1952|6994988
1551070800000|2019-02-25 05:00:00|2018|2000|1973|1971|2018|2004|1969|1968|9049733
1551157200000|2019-02-26 05:00:00|1964|1957|1988|1986|1996|1995|1958|1957|11127234
1551243600000|2019-02-27 05:00:00|1982|1972|1973|1970|1987|1986|1957|1956|5991440
1551330000000|2019-02-28 05:00:00|1974|1955|1999|1994|2028|2027|1957|1955|11978681
1551416400000|2019-03-01 05:00:00|2029|2010|2006|2000|2029|2015|1962|1961|9558195
1551675600000|2019-03-04 05:00:00|2045|2016|2017|2014|2045|2036|1985|1984|10706553
1551762000000|2019-03-05 05:00:00|2023|2007|2008|2001|2023|2021|1996|1995|6976173
1551848400000|2019-03-06 05:00:00|2010|2002|1961|1960|2011|2010|1961|1960|9741346
1551934800000|2019-03-07 05:00:00|1969|1951|1919|1915|1969|1953|1908|1907|20557497
1552021200000|2019-03-08 05:00:00|1875|1855|1867|1865|1882|1881|1809|1808|20691692
1552276800000|2019-03-11 04:00:00|1888|1877|1942|1933|1948|1947|1880|1877|11743020
1552363200000|2019-03-12 04:00:00|1945|1940|1985|1978|1998|1997|1933|1933|12780829
1552449600000|2019-03-13 04:00:00|1995|1987|1972|1969|1998|1997|1964|1963|7046348
1552536000000|2019-03-14 04:00:00|1970|1965|1948|1940|1981|1980|1937|1936|5012297
1552622400000|2019-03-15 04:00:00|1963|1939|2015|2008|2017|2016|1957|1939|16351015
1552881600000|2019-03-18 04:00:00|2010|2009|1996|1995|2015|2014|1968|1967|7404327
1552968000000|2019-03-19 04:00:00|2020|1993|2024|2023|2043|2042|2008|1993|8651080
1553054400000|2019-03-20 04:00:00|2049|2021|2001|2000|2049|2034|1998|1997|7695544
1553140800000|2019-03-21 04:00:00|2019|2001|2081|2074|2098|2097|2002|2000|11646509
1553227200000|2019-03-22 04:00:00|2069|2065|1971|1968|2069|2067|1966|1965|10762941
1553486400000|2019-03-25 04:00:00|1968|1960|1976|1972|1988|1987|1941|1940|6229805
1553572800000|2019-03-26 04:00:00|1997|1985|1974|1966|2011|2010|1952|1951|6633729
1553659200000|2019-03-27 04:00:00|1996|1984|1984|1980|2009|2008|1965|1965|10333270
1553745600000|2019-03-28 04:00:00|1993|1950|1945|1941|2008|2007|1941|1940|11608161
1553832000000|2019-03-29 04:00:00|1987|1959|1989|1981|1999|1998|1959|1958|14578255
1554091200000|2019-04-01 04:00:00|2015|2013|2029|2022|2031|2030|2001|2000|9998804
1554177600000|2019-04-02 04:00:00|2018|2010|2027|2020|2029|2028|1996|1995|9948810
1554264000000|2019-04-03 04:00:00|2048|2040|2067|2059|2087|2087|2040|2039|17303096
1554350400000|2019-04-04 04:00:00|2059|2053|2098|2092|2109|2108|2055|2053|16739275
1554436800000|2019-04-05 04:00:00|2100|2099|2139|2133|2139|2135|2081|2080|15275651
1554696000000|2019-04-08 04:00:00|2124|2110|2146|2139|2152|2151|2111|2110|11726077
1554782400000|2019-04-09 04:00:00|2155|2116|2169|2163|2174|2171|2128|2116|13313711
1554868800000|2019-04-10 04:00:00|2176|2170|2236|2232|2238|2237|2161|2160|22579448
1554955200000|2019-04-11 04:00:00|2235|2234|2264|2253|2264|2263|2210|2209|12779284
1555041600000|2019-04-12 04:00:00|2299|2297|2378|2370|2394|2393|2291|2290|26471014
1555300800000|2019-04-15 04:00:00|2382|2376|2371|2367|2411|2410|2355|2354|21211103
1555387200000|2019-04-16 04:00:00|2408|2376|2401|2392|2419|2418|2369|2368|19043427
1555473600000|2019-04-17 04:00:00|2447|2439|2487|2486|2542|2541|2439|2435|23953298
1555560000000|2019-04-18 04:00:00|2492|2491|2497|2487|2524|2523|2478|2477|13858726
1555905600000|2019-04-22 04:00:00|2472|2465|2484|2482|2498|2497|2453|2452|8283096
1555992000000|2019-04-23 04:00:00|2495|2484|2513|2506|2520|2519|2476|2475|9643090
1556078400000|2019-04-24 04:00:00|2534|2528|2548|2535|2574|2573|2526|2525|14675335
1556164800000|2019-04-25 04:00:00|2547|2544|2540|2535|2553|2552|2503|2502|13272634
1556251200000|2019-04-26 04:00:00|2505|2490|2508|2502|2513|2512|2476|2475|16273195
1556510400000|2019-04-29 04:00:00|2505|2500|2518|2510|2535|2534|2481|2480|8515647
1556596800000|2019-04-30 04:00:00|2506|2505|2505|2496|2533|2532|2487|2486|15651128
1556683200000|2019-05-01 04:00:00|2520|2511|2475|2466|2534|2533|2467|2466|8735194
1556769600000|2019-05-02 04:00:00|2485|2463|2474|2470|2499|2498|2445|2444|8212290
1556856000000|2019-05-03 04:00:00|2492|2481|2470|2461|2492|2488|2442|2441|7783661
1557115200000|2019-05-06 04:00:00|2395|2363|2444|2442|2450|2449|2356|2355|7735787
1557201600000|2019-05-07 04:00:00|2421|2378|2386|2381|2438|2437|2348|2347|13512938
1557288000000|2019-05-08 04:00:00|2371|2363|2387|2385|2413|2413|2368|2358|6917343
1557374400000|2019-05-09 04:00:00|2356|2338|2343|2340|2357|2356|2285|2284|8896612
1557460800000|2019-05-10 04:00:00|2380|2285|2358|2351|2380|2370|2293|2285|6868031
1557720000000|2019-05-13 04:00:00|2293|2288|2215|2208|2297|2291|2204|2203|12234866
1557806400000|2019-05-14 04:00:00|2254|2249|2290|2287|2296|2295|2233|2232|8979362
1557892800000|2019-05-15 04:00:00|2255|2245|2312|2303|2327|2326|2252|2245|6369505
1557979200000|2019-05-16 04:00:00|2267|2258|2319|2310|2328|2327|2266|2258|8678789
1558065600000|2019-05-17 04:00:00|2294|2261|2269|2260|2346|2345|2252|2251|10540610
1558324800000|2019-05-20 04:00:00|2228|2182|2178|2174|2234|2233|2158|2157|16072814
1558411200000|2019-05-21 04:00:00|2234|2231|2244|2240|2263|2262|2194|2193|13947419
1558497600000|2019-05-22 04:00:00|2225|2212|2261|2249|2264|2263|2205|2202|10038533
1558584000000|2019-05-23 04:00:00|2245|2229|2217|2209|2245|2232|2178|2177|9295858
1558670400000|2019-05-24 04:00:00|2224|2215|2195|2187|2242|2241|2192|2187|4457567
1559016000000|2019-05-28 04:00:00|2198|2190|2138|2135|2208|2206|2131|2130|10736490
1559102400000|2019-05-29 04:00:00|2206|2201|2205|2198|2221|2220|2154|2153|13200199
1559188800000|2019-05-30 04:00:00|2209|2201|2260|2219|2268|2267|2209|2201|11340914
1559275200000|2019-05-31 04:00:00|2233|2225|2236|2228|2264|2263|2180|2179|18816058
1559534400000|2019-06-03 04:00:00|2249|2225|2240|2228|2285|2284|2223|2222|9632604
1559620800000|2019-06-04 04:00:00|2285|2269|2349|2340|2349|2346|2249|2248|13996239
1559707200000|2019-06-05 04:00:00|2367|2360|2325|2317|2390|2389|2285|2284|10116416
1559793600000|2019-06-06 04:00:00|2329|2320|2370|2369|2374|2373|2307|2306|7375029
1559880000000|2019-06-07 04:00:00|2390|2373|2406|2402|2419|2418|2357|2356|11436327
1560139200000|2019-06-10 04:00:00|2442|2418|2449|2441|2485|2484|2414|2412|13923298
1560225600000|2019-06-11 04:00:00|2510|2483|2468|2462|2510|2506|2434|2433|10180495
1560312000000|2019-06-12 04:00:00|2449|2440|2414|2407|2456|2452|2391|2390|7201567
1560398400000|2019-06-13 04:00:00|2440|2425|2427|2426|2447|2446|2418|2417|6729268
1560484800000|2019-06-14 04:00:00|2370|2359|2388|2379|2400|2399|2344|2343|4892112
1560744000000|2019-06-17 04:00:00|2399|2351|2373|2372|2402|2401|2363|2351|4344888
1560830400000|2019-06-18 04:00:00|2397|2390|2458|2451|2460|2459|2397|2390|7861792
1560916800000|2019-06-19 04:00:00|2465|2454|2433|2425|2470|2468|2425|2424|5487637
1561003200000|2019-06-20 04:00:00|2488|2487|2412|2411|2492|2491|2404|2403|7587766
1561089600000|2019-06-21 04:00:00|2418|2403|2395|2391|2418|2413|2373|2372|9592196
1561348800000|2019-06-24 04:00:00|2424|2377|2381|2375|2424|2413|2375|2374|5744137
1561435200000|2019-06-25 04:00:00|2387|2364|2341|2338|2399|2398|2341|2338|5367098
1561521600000|2019-06-26 04:00:00|2394|2382|2375|2370|2421|2420|2368|2367|9347566
1561608000000|2019-06-27 04:00:00|2400|2385|2398|2389|2435|2434|2383|2382|6037581
1561694400000|2019-06-28 04:00:00|2423|2376|2389|2383|2424|2423|2375|2372|9145645
1561953600000|2019-07-01 04:00:00|2496|2486|2428|2426|2498|2497|2400|2399|13483226
1562040000000|2019-07-02 04:00:00|2425|2419|2410|2403|2425|2424|2395|2394|5839966
1562126400000|2019-07-03 04:00:00|2445|2441|2460|2455|2465|2464|2413|2412|6181896
1562299200000|2019-07-05 04:00:00|2447|2441|2432|2427|2453|2446|2406|2405|4181520
1562558400000|2019-07-08 04:00:00|2420|2405|2415|2413|2425|2424|2390|2389|4514334
1562644800000|2019-07-09 04:00:00|2419|2400|2457|2454|2467|2466|2400|2399|5510694
1562731200000|2019-07-10 04:00:00|2488|2470|2519|2508|2529|2528|2478|2470|6710400
1562817600000|2019-07-11 04:00:00|2525|2492|2490|2483|2525|2513|2471|2470|5588477
1562904000000|2019-07-12 04:00:00|2515|2499|2541|2529|2541|2540|2499|2485|5195384
1563163200000|2019-07-15 04:00:00|2570|2556|2610|2599|2618|2617|2558|2556|8797619
1563249600000|2019-07-16 04:00:00|2612|2600|2573|2568|2615|2613|2559|2558|6249236
1563336000000|2019-07-17 04:00:00|2599|2595|2617|2608|2628|2627|2569|2568|9779678
1563422400000|2019-07-18 04:00:00|2624|2602|2648|2638|2665|2664|2607|2602|9360352
1563508800000|2019-07-19 04:00:00|2665|2661|2597|2588|2665|2661|2586|2585|6743340
1563768000000|2019-07-22 04:00:00|2565|2557|2586|2585|2603|2602|2554|2553|5381337
1563854400000|2019-07-23 04:00:00|2609|2599|2652|2643|2656|2651|2599|2598|5927982
1563940800000|2019-07-24 04:00:00|2684|2650|2717|2713|2728|2727|2642|2640|14461929
1564027200000|2019-07-25 04:00:00|2700|2695|2725|2721|2739|2738|2680|2680|10017227
1564113600000|2019-07-26 04:00:00|2745|2738|2734|2732|2764|2763|2727|2726|6799703
1564372800000|2019-07-29 04:00:00|2735|2731|2731|2729|2744|2742|2702|2701|3594780
1564459200000|2019-07-30 04:00:00|2699|2691|2693|2687|2709|2708|2669|2668|6552265
1564545600000|2019-07-31 04:00:00|2700|2672|2636|2625|2702|2700|2601|2600|8942990
1564632000000|2019-08-01 04:00:00|2647|2635|2566|2562|2679|2678|2530|2529|9334801
1564718400000|2019-08-02 04:00:00|2521|2518|2503|2502|2545|2544|2490|2489|7412777
1564977600000|2019-08-05 04:00:00|2449|2441|2395|2391|2450|2444|2369|2368|9440366
1565064000000|2019-08-06 04:00:00|2447|2436|2429|2420|2473|2472|2406|2405|9095048
1565150400000|2019-08-07 04:00:00|2417|2386|2472|2464|2481|2480|2396|2386|9785050
1565236800000|2019-08-08 04:00:00|2500|2490|2534|2533|2538|2536|2469|2468|8473280
1565323200000|2019-08-09 04:00:00|2510|2507|2476|2470|2528|2527|2472|2470|6819102
1565582400000|2019-08-12 04:00:00|2459|2444|2392|2384|2485|2484|2381|2380|9509285
1565668800000|2019-08-13 04:00:00|2400|2380|2522|2514|2535|2534|2379|2377|11123845
1565755200000|2019-08-14 04:00:00|2460|2445|2477|2468|2485|2484|2431|2430|5240055
1565841600000|2019-08-15 04:00:00|2499|2480|2414|2406|2504|2503|2403|2402|8047058
1565928000000|2019-08-16 04:00:00|2450|2436|2466|2465|2469|2468|2443|2436|1030523
1566187200000|2019-08-19 04:00:00|2555|2550|2522|2513|2569|2567|2514|2513|4040348
1566273600000|2019-08-20 04:00:00|2516|2507|2497|2488|2531|2520|2490|2488|3097370
1566360000000|2019-08-21 04:00:00|2520|2505|2485|2477|2525|2521|2471|2470|7647283
1566446400000|2019-08-22 04:00:00|2509|2489|2481|2480|2511|2511|2462|2461|5440519
1566532800000|2019-08-23 04:00:00|2453|2429|2388|2377|2495|2494|2363|2362|7104408
1566792000000|2019-08-26 04:00:00|2414|2406|2360|2356|2414|2410|2353|2352|6996851
1566878400000|2019-08-27 04:00:00|2399|2354|2350|2347|2399|2384|2318|2317|8516627
1566964800000|2019-08-28 04:00:00|2346|2333|2357|2356|2363|2362|2323|2322|6471743
1567051200000|2019-08-29 04:00:00|2422|2400|2421|2420|2453|2452|2392|2391|7597487
1567137600000|2019-08-30 04:00:00|2420|2410|2397|2396|2488|2485|2358|2355|14495892
1567483200000|2019-09-03 04:00:00|2385|2362|2329|2325|2385|2381|2322|2321|9703274
1567569600000|2019-09-04 04:00:00|2376|2350|2407|2403|2413|2412|2356|2350|8690616
1567656000000|2019-09-05 04:00:00|2462|2460|2492|2485|2507|2506|2453|2451|8319704
1567742400000|2019-09-06 04:00:00|2496|2479|2492|2483|2506|2505|2465|2463|6516934
1568001600000|2019-09-09 04:00:00|2516|2500|2502|2493|2518|2517|2476|2475|5794207
1568088000000|2019-09-10 04:00:00|2506|2494|2484|2475|2506|2494|2453|2452|6017517
1568174400000|2019-09-11 04:00:00|2514|2490|2602|2599|2610|2609|2486|2485|7477787
1568260800000|2019-09-12 04:00:00|2617|2595|2597|2593|2653|2652|2589|2588|7653512
1568347200000|2019-09-13 04:00:00|2602|2601|2589|2583|2611|2610|2584|2583|4157526
1568606400000|2019-09-16 04:00:00|2575|2560|2544|2538|2575|2574|2532|2531|6597460
1568692800000|2019-09-17 04:00:00|2530|2497|2588|2582|2589|2588|2523|2497|6058266
1568779200000|2019-09-18 04:00:00|2593|2590|2565|2559|2595|2592|2529|2528|5408720
1568865600000|2019-09-19 04:00:00|2574|2550|2562|2560|2598|2597|2555|2550|4524258
1568952000000|2019-09-20 04:00:00|2586|2561|2489|2483|2586|2571|2473|2472|9678013
1569211200000|2019-09-23 04:00:00|2517|2466|2507|2500|2525|2524|2479|2466|5173100
1569297600000|2019-09-24 04:00:00|2535|2515|2438|2430|2535|2525|2414|2413|7712150
1569384000000|2019-09-25 04:00:00|2437|2425|2495|2489|2499|2498|2418|2418|7399238
1569470400000|2019-09-26 04:00:00|2517|2472|2508|2499|2517|2512|2455|2454|4628947
1569556800000|2019-09-27 04:00:00|2495|2488|2477|2473|2521|2520|2453|2452|3720663
1569816000000|2019-09-30 04:00:00|2522|2483|2504|2495|2522|2500|2460|2459|4313901
1569902400000|2019-10-01 04:00:00|2523|2444|2405|2401|2527|2526|2383|2382|9674774
1569988800000|2019-10-02 04:00:00|2403|2374|2405|2396|2411|2410|2352|2351|7979687
1570075200000|2019-10-03 04:00:00|2404|2377|2391|2390|2426|2424|2369|2368|10577856
1570161600000|2019-10-04 04:00:00|2446|2422|2447|2440|2450|2449|2418|2417|6883312
1570420800000|2019-10-07 04:00:00|2445|2444|2452|2451|2475|2474|2444|2443|5635794
1570507200000|2019-10-08 04:00:00|2435|2417|2296|2293|2435|2419|2295|2293|10534322
1570593600000|2019-10-09 04:00:00|2329|2324|2336|2327|2363|2362|2306|2305|4669848
1570680000000|2019-10-10 04:00:00|2357|2338|2329|2328|2371|2370|2312|2311|5793703
1570766400000|2019-10-11 04:00:00|2379|2355|2404|2403|2430|2429|2375|2355|6024869
1571025600000|2019-10-14 04:00:00|2411|2391|2406|2400|2411|2408|2377|2376|3248172
1571112000000|2019-10-15 04:00:00|2439|2407|2444|2436|2458|2457|2408|2407|3382680
1571198400000|2019-10-16 04:00:00|2477|2423|2386|2377|2477|2442|2377|2376|3691423
1571284800000|2019-10-17 04:00:00|2410|2401|2363|2356|2419|2418|2358|2356|6438624
1571371200000|2019-10-18 04:00:00|2377|2360|2368|2362|2377|2372|2321|2320|5167908
1571630400000|2019-10-21 04:00:00|2416|2378|2404|2400|2416|2403|2371|2370|3215985
1571716800000|2019-10-22 04:00:00|2414|2410|2413|2410|2418|2417|2381|2380|6701017
1571803200000|2019-10-23 04:00:00|2385|2380|2339|2331|2393|2392|2331|2330|5280970
1571889600000|2019-10-24 04:00:00|2380|2360|2440|2436|2444|2443|2377|2360|7763185
1571976000000|2019-10-25 04:00:00|2455|2442|2478|2472|2496|2495|2434|2433|5104996
1572235200000|2019-10-28 04:00:00|2522|2505|2515|2512|2529|2528|2503|2502|4244116
1572321600000|2019-10-29 04:00:00|2530|2511|2471|2470|2535|2534|2467|2466|4327016
1572408000000|2019-10-30 04:00:00|2498|2469|2447|2437|2498|2483|2426|2425|4262179
1572494400000|2019-10-31 04:00:00|2457|2435|2444|2435|2457|2448|2392|2391|3922697
1572580800000|2019-11-01 04:00:00|2460|2454|2515|2508|2535|2534|2438|2437|5508970
1572843600000|2019-11-04 05:00:00|2634|2633|2680|2673|2682|2681|2592|2591|9223589
1572930000000|2019-11-05 05:00:00|2697|2696|2709|2700|2747|2746|2682|2681|7961012
1573016400000|2019-11-06 05:00:00|2702|2696|2666|2663|2705|2702|2646|2645|4412601
1573102800000|2019-11-07 05:00:00|2723|2708|2688|2683|2723|2717|2673|2672|3696107
1573189200000|2019-11-08 05:00:00|2719|2704|2708|2703|2719|2713|2656|2655|5837335
1573448400000|2019-11-11 05:00:00|2704|2700|2697|2691|2710|2709|2673|2672|3421682
1573534800000|2019-11-12 05:00:00|2727|2726|2813|2803|2838|2837|2726|2723|14532345
1573621200000|2019-11-13 05:00:00|2778|2773|2811|2805|2838|2837|2764|2763|7803940
1573707600000|2019-11-14 05:00:00|2765|2764|2700|2695|2765|2764|2670|2669|12174821
1573794000000|2019-11-15 05:00:00|2745|2736|2687|2686|2745|2744|2683|2682|6517225
1574053200000|2019-11-18 05:00:00|2691|2690|2618|2610|2698|2695|2609|2608|8888949
1574139600000|2019-11-19 05:00:00|2616|2612|2639|2634|2649|2648|2577|2576|6374624
1574226000000|2019-11-20 05:00:00|2625|2617|2639|2633|2670|2669|2593|2592|4902472
1574312400000|2019-11-21 05:00:00|2638|2622|2615|2612|2654|2653|2600|2599|4025968
1574398800000|2019-11-22 05:00:00|2640|2632|2600|2592|2640|2638|2593|2592|3144126
1574658000000|2019-11-25 05:00:00|2626|2625|2671|2662|2689|2688|2619|2618|5426119
1574744400000|2019-11-26 05:00:00|2663|2655|2652|2646|2666|2665|2617|2616|7988656
1574830800000|2019-11-27 05:00:00|2666|2660|2672|2667|2689|2688|2663|2660|3395923
1575003600000|2019-11-29 05:00:00|2667|2654|2640|2637|2667|2665|2634|2633|2905965
1575262800000|2019-12-02 05:00:00|2645|2641|2591|2581|2650|2644|2579|2578|6213986
1575349200000|2019-12-03 05:00:00|2494|2488|2524|2508|2539|2537|2465|2455|10655695
1575435600000|2019-12-04 05:00:00|2472|2470|2394|2392|2489|2482|2371|2370|24686170
1575522000000|2019-12-05 05:00:00|2406|2402|2347|2344|2420|2419|2339|2338|9770708
1575608400000|2019-12-06 05:00:00|2396|2390|2420|2410|2437|2436|2371|2370|9460363
1575867600000|2019-12-09 05:00:00|2410|2405|2354|2352|2411|2410|2347|2346|8087900
1575954000000|2019-12-10 05:00:00|2373|2365|2370|2365|2409|2408|2358|2357|7396857
1576040400000|2019-12-11 05:00:00|2401|2399|2483|2474|2485|2484|2390|2388|9581529
1576126800000|2019-12-12 05:00:00|2497|2479|2568|2563|2575|2574|2485|2479|11189014
1576213200000|2019-12-13 05:00:00|2572|2570|2583|2572|2640|2639|2558|2557|10394083
1576472400000|2019-12-16 05:00:00|2609|2600|2595|2589|2624|2623|2576|2575|7254686
1576558800000|2019-12-17 05:00:00|2614|2610|2577|2566|2614|2611|2562|2561|6568871
1576645200000|2019-12-18 05:00:00|2598|2585|2560|2553|2598|2585|2549|2548|7031231
1576731600000|2019-12-19 05:00:00|2575|2569|2608|2603|2610|2609|2566|2565|6973254
1576818000000|2019-12-20 05:00:00|2625|2621|2597|2582|2625|2622|2575|2574|7666231
1577077200000|2019-12-23 05:00:00|2610|2608|2651|2646|2669|2668|2609|2608|5662622
1577163600000|2019-12-24 05:00:00|2653|2651|2656|2655|2661|2660|2626|2625|3167925
1577336400000|2019-12-26 05:00:00|2657|2652|2696|2690|2696|2694|2651|2650|4008063
1577422800000|2019-12-27 05:00:00|2712|2700|2672|2668|2712|2706|2664|2663|3977947
1577682000000|2019-12-30 05:00:00|2664|2660|2641|2638|2668|2667|2616|2615|5264118
1577768400000|2019-12-31 05:00:00|2636|2627|2659|2653|2663|2662|2625|2623|3383367
1577941200000|2020-01-02 05:00:00|2700|2699|2739|2736|2739|2738|2683|2682|5685935
1578027600000|2020-01-03 05:00:00|2665|2660|2669|2665|2706|2705|2647|2646|8759306
1578286800000|2020-01-06 05:00:00|2630|2628|2570|2567|2630|2628|2560|2559|9395875
1578373200000|2020-01-07 05:00:00|2589|2587|2625|2623|2639|2638|2580|2579|6609452
1578459600000|2020-01-08 05:00:00|2624|2624|2606|2602|2643|2642|2592|2591|7073260
1578546000000|2020-01-09 05:00:00|2643|2641|2611|2607|2645|2642|2588|2587|7651205
1578632400000|2020-01-10 05:00:00|2622|2619|2656|2650|2660|2659|2605|2604|6480471
1578891600000|2020-01-13 05:00:00|2672|2671|2755|2750|2755|2753|2665|2664|9511345
1578978000000|2020-01-14 05:00:00|2765|2764|2755|2750|2792|2791|2732|2731|10398858
1579064400000|2020-01-15 05:00:00|2740|2730|2675|2672|2740|2738|2662|2661|9309178
1579150800000|2020-01-16 05:00:00|2720|2712|2826|2821|2836|2835|2710|2708|20841054
1579237200000|2020-01-17 05:00:00|2851|2850|2850|2843|2886|2885|2825|2824|9955288
1579582800000|2020-01-21 05:00:00|2819|2811|2751|2740|2830|2829|2724|2723|14892022
1579669200000|2020-01-22 05:00:00|2770|2769|2778|2774|2814|2813|2762|2761|6308479
1579755600000|2020-01-23 05:00:00|2785|2780|2801|2796|2804|2803|2740|2739|6059680
1579842000000|2020-01-24 05:00:00|2831|2827|2731|2726|2835|2834|2697|2696|6546422
1580101200000|2020-01-27 05:00:00|2626|2625|2589|2584|2642|2641|2585|2584|7351838
1580187600000|2020-01-28 05:00:00|2620|2617|2634|2633|2660|2659|2607|2606|5379620
1580274000000|2020-01-29 05:00:00|2619|2612|2512|2508|2619|2615|2505|2504|15889755
1580360400000|2020-01-30 05:00:00|2496|2486|2482|2478|2523|2522|2418|2417|15547197
1580446800000|2020-01-31 05:00:00|2466|2465|2415|2403|2469|2468|2392|2391|9896204
1580706000000|2020-02-03 05:00:00|2431|2420|2426|2417|2450|2449|2411|2410|8187745
1580792400000|2020-02-04 05:00:00|2490|2480|2482|2475|2518|2517|2451|2450|9614366
1580878800000|2020-02-05 05:00:00|2534|2507|2588|2584|2604|2603|2503|2502|9862517
1580965200000|2020-02-06 05:00:00|2595|2590|2579|2571|2602|2599|2548|2547|3791220
1581051600000|2020-02-07 05:00:00|2425|2420|2415|2402|2446|2445|2387|2386|18710625
1581310800000|2020-02-10 05:00:00|2391|2377|2414|2410|2415|2414|2347|2346|12430923
1581397200000|2020-02-11 05:00:00|2465|2461|2553|2548|2578|2577|2462|2460|18384991
1581483600000|2020-02-12 05:00:00|2580|2563|2550|2547|2580|2578|2526|2525|7615812
1581570000000|2020-02-13 05:00:00|2512|2511|2525|2516|2552|2551|2479|2478|6011980
1581656400000|2020-02-14 05:00:00|2535|2532|2514|2511|2549|2548|2476|2475|4663595
1582002000000|2020-02-18 05:00:00|2471|2463|2479|2478|2497|2496|2456|2455|5468324
1582088400000|2020-02-19 05:00:00|2515|2500|2522|2517|2552|2551|2503|2500|5803507
1582174800000|2020-02-20 05:00:00|2523|2510|2517|2511|2549|2549|2474|2473|4476329
1582261200000|2020-02-21 05:00:00|2499|2492|2447|2437|2499|2493|2424|2423|6022108
1582520400000|2020-02-24 05:00:00|2300|2293|2300|2293|2343|2342|2250|2247|12570344
1582606800000|2020-02-25 05:00:00|2339|2326|2274|2263|2345|2344|2256|2255|11439215
1582693200000|2020-02-26 05:00:00|2287|2282|2236|2230|2336|2335|2220|2219|9817721
1582779600000|2020-02-27 05:00:00|2161|2160|2060|2048|2172|2171|2055|2047|18212774
1582866000000|2020-02-28 05:00:00|1969|1960|2131|2119|2134|2133|1951|1950|21223905
1583125200000|2020-03-02 05:00:00|2189|2155|2200|2196|2200|2199|2079|2078|12116359
1583211600000|2020-03-03 05:00:00|2208|2200|2130|2128|2272|2269|2126|2125|11073638
1583298000000|2020-03-04 05:00:00|2179|2176|2270|2259|2270|2260|2173|2172|8766667
1583384400000|2020-03-05 05:00:00|2446|2445|2501|2493|2580|2579|2434|2432|28817280
1583470800000|2020-03-06 05:00:00|2451|2434|2429|2403|2468|2461|2329|2328|13514912
1583726400000|2020-03-09 04:00:00|2220|2210|2225|2215|2353|2352|2200|2199|11972184
1583812800000|2020-03-10 04:00:00|2332|2311|2321|2320|2332|2321|2226|2225|12886294
1583899200000|2020-03-11 04:00:00|2270|2268|2203|2198|2292|2291|2185|2184|9308808
1583985600000|2020-03-12 04:00:00|2045|2042|1988|1950|2131|2129|1954|1950|12356665
1584072000000|2020-03-13 04:00:00|2090|2080|2098|2057|2101|2100|1896|1895|11410541
1584331200000|2020-03-16 04:00:00|1864|1860|1775|1752|1922|1920|1773|1752|8327201
1584417600000|2020-03-17 04:00:00|1820|1813|1894|1844|1917|1915|1719|1718|9984689
1584504000000|2020-03-18 04:00:00|1723|1720|1734|1714|1854|1852|1646|1645|9902992
1584590400000|2020-03-19 04:00:00|1731|1728|1920|1845|1952|1951|1690|1689|9620424
1584676800000|2020-03-20 04:00:00|1927|1910|1878|1867|1984|1983|1843|1842|11298684
1584936000000|2020-03-23 04:00:00|1876|1870|1919|1880|1920|1911|1783|1782|8387487
1585022400000|2020-03-24 04:00:00|2020|2013|2193|2175|2206|2205|2019|2013|12396076
1585108800000|2020-03-25 04:00:00|2201|2195|2170|2152|2312|2310|2145|2144|10643928
1585195200000|2020-03-26 04:00:00|2224|2197|2327|2294|2327|2323|2156|2150|8481130
1585281600000|2020-03-27 04:00:00|2245|2240|2264|2230|2316|2315|2189|2188|9866661
1585540800000|2020-03-30 04:00:00|2267|2257|2274|2262|2306|2305|2221|2220|6548547
1585627200000|2020-03-31 04:00:00|2265|2255|2295|2232|2358|2357|2224|2223|12981115
1585713600000|2020-04-01 04:00:00|2200|2180|2171|2162|2267|2266|2138|2137|7258073
1585800000000|2020-04-02 04:00:00|2139|2131|2290|2197|2290|2282|2132|2131|8615522
1585886400000|2020-04-03 04:00:00|2259|2246|2250|2223|2288|2288|2215|2214|7040176
1586145600000|2020-04-06 04:00:00|2339|2332|2384|2380|2399|2398|2295|2294|9150400
1586232000000|2020-04-07 04:00:00|2474|2445|2393|2380|2474|2461|2354|2353|7667293
1586318400000|2020-04-08 04:00:00|2450|2420|2475|2466|2482|2481|2387|2386|6352368
1586404800000|2020-04-09 04:00:00|2518|2500|2433|2420|2529|2528|2389|2388|8415847
1586750400000|2020-04-13 04:00:00|2460|2425|2452|2445|2460|2450|2405|2404|5110495
1586836800000|2020-04-14 04:00:00|2517|2510|2555|2548|2570|2569|2485|2483|8585255
1586923200000|2020-04-15 04:00:00|2534|2526|2522|2508|2534|2526|2481|2480|7254741
1587009600000|2020-04-16 04:00:00|2527|2519|2584|2574|2587|2586|2486|2486|11833811
1587096000000|2020-04-17 04:00:00|2636|2630|2605|2581|2660|2659|2571|2570|4299030
1587355200000|2020-04-20 04:00:00|2563|2540|2626|2616|2662|2661|2548|2540|8215836
1587441600000|2020-04-21 04:00:00|2600|2590|2546|2523|2615|2612|2487|2486|9156970
1587528000000|2020-04-22 04:00:00|2625|2600|2667|2655|2667|2666|2585|2584|8919413
1587614400000|2020-04-23 04:00:00|2665|2653|2630|2620|2699|2698|2623|2613|7913625
1587700800000|2020-04-24 04:00:00|2650|2643|2713|2708|2720|2719|2613|2612|7329243
1587960000000|2020-04-27 04:00:00|2757|2753|2751|2732|2807|2806|2718|2717|9392837
1588046400000|2020-04-28 04:00:00|2794|2790|2706|2685|2797|2794|2683|2682|7927692
1588132800000|2020-04-29 04:00:00|2742|2731|2779|2771|2797|2796|2722|2720|8801857
1588219200000|2020-04-30 04:00:00|2764|2750|2668|2650|2764|2760|2652|2650|6971218
1588305600000|2020-05-01 04:00:00|2609|2602|2549|2535|2638|2636|2515|2514|10174868
1588564800000|2020-05-04 04:00:00|2528|2505|2573|2569|2573|2571|2503|2502|6237646
1588651200000|2020-05-05 04:00:00|2623|2620|2636|2622|2655|2654|2599|2598|7113924
1588737600000|2020-05-06 04:00:00|2670|2666|2664|2653|2718|2717|2658|2653|7123377
1588824000000|2020-05-07 04:00:00|2704|2693|2646|2641|2704|2700|2625|2624|6920235
1588910400000|2020-05-08 04:00:00|2651|2643|2687|2669|2700|2699|2643|2642|8070239
1589169600000|2020-05-11 04:00:00|2670|2622|2640|2633|2675|2674|2617|2616|7828651
1589256000000|2020-05-12 04:00:00|2666|2657|2609|2601|2684|2683|2601|2600|8075529
1589342400000|2020-05-13 04:00:00|2629|2625|2582|2573|2642|2641|2541|2540|5996110
1589428800000|2020-05-14 04:00:00|2550|2545|2630|2624|2634|2633|2498|2497|6916545
1589515200000|2020-05-15 04:00:00|2565|2544|2635|2630|2642|2641|2555|2544|5241896
1589774400000|2020-05-18 04:00:00|2695|2688|2770|2740|2776|2775|2689|2687|7384900
1589860800000|2020-05-19 04:00:00|2774|2771|2768|2721|2833|2832|2736|2721|6478671
1589947200000|2020-05-20 04:00:00|2803|2797|2902|2876|2917|2916|2794|2793|10999896
1590033600000|2020-05-21 04:00:00|2899|2893|2922|2900|2953|2952|2885|2884|9940260
1590120000000|2020-05-22 04:00:00|2921|2916|3025|2982|3025|3018|2889|2888|8037377
1590465600000|2020-05-26 04:00:00|3166|3164|3041|3040|3171|3168|3030|3029|12550164
1590552000000|2020-05-27 04:00:00|3056|3051|3069|3069|3094|3092|2926|2925|11117046
1590638400000|2020-05-28 04:00:00|3056|3051|2998|2997|3108|3107|2970|2969|12097053
1590724800000|2020-05-29 04:00:00|3270|3269|3263|3262|3296|3295|3149|3147|19401347
1590984000000|2020-06-01 04:00:00|3238|3233|3300|3299|3316|3315|3196|3195|10297839
1590984000000|2020-06-01 04:00:00|3238|3233|3300|3299|3316|3315|3196|3195|10297839
1591070400000|2020-06-02 04:00:00|3301|3298|3466|3461|3467|3466|3291|3289|14436511
1591156800000|2020-06-03 04:00:00|3530|3525|3595|3594|3688|3687|3523|3522|15492918
1591243200000|2020-06-04 04:00:00|3575|3568|3589|3587|3692|3691|3533|3532|8271143
1591329600000|2020-06-05 04:00:00|3660|3635|3589|3588|3675|3673|3577|3576|8221423
1591588800000|2020-06-08 04:00:00|3552|3542|3498|3491|3580|3579|3484|3483|10379612
1591675200000|2020-06-09 04:00:00|3438|3426|3521|3509|3563|3562|3427|3425|8477824
1591761600000|2020-06-10 04:00:00|3536|3531|3515|3503|3570|3569|3503|3502|6993212
1591848000000|2020-06-11 04:00:00|3386|3381|3333|3332|3451|3450|3324|3323|7046085
1591934400000|2020-06-12 04:00:00|3448|3446|3377|3369|3460|3458|3311|3310|6651015
1592193600000|2020-06-15 04:00:00|3294|3280|3439|3438|3449|3448|3269|3267|6267713
1592280000000|2020-06-16 04:00:00|3575|3571|3474|3473|3579|3577|3402|3401|6552253
1592366400000|2020-06-17 04:00:00|3487|3483|3498|3497|3547|3546|3483|3481|4077795
1592452800000|2020-06-18 04:00:00|3500|3498|3452|3451|3514|3511|3432|3431|4700639
1592539200000|2020-06-19 04:00:00|3494|3491|3394|3393|3494|3492|3394|3393|4682812
1592798400000|2020-06-22 04:00:00|3399|3395|3471|3470|3489|3488|3379|3377|5545741
1592884800000|2020-06-23 04:00:00|3509|3503|3437|3436|3509|3506|3435|3434|3461737
1592971200000|2020-06-24 04:00:00|3411|3406|3366|3361|3453|3452|3356|3355|4091511
1593057600000|2020-06-25 04:00:00|3350|3347|3386|3384|3389|3388|3296|3295|3469541
1593144000000|2020-06-26 04:00:00|3393|3364|3322|3321|3411|3410|3313|3312|5462052
1593403200000|2020-06-29 04:00:00|3332|3321|3358|3357|3380|3379|3265|3264|4511507
1593489600000|2020-06-30 04:00:00|3410|3349|3506|3505|3515|3514|3375|3349|6247837
1593576000000|2020-07-01 04:00:00|3504|3490|3438|3437|3504|3501|3430|3429|4781727
1593662400000|2020-07-02 04:00:00|3489|3469|3502|3501|3539|3538|3468|3466|4785450
1594008000000|2020-07-06 04:00:00|3582|3567|3616|3615|3647|3646|3564|3562|6820235
1594094400000|2020-07-07 04:00:00|3618|3601|3547|3543|3634|3633|3541|3540|5059449
1594180800000|2020-07-08 04:00:00|3597|3562|3758|3757|3761|3760|3570|3562|11831613
1594267200000|2020-07-09 04:00:00|3795|3755|3815|3812|3825|3824|3697|3696|10372686
1594353600000|2020-07-10 04:00:00|3844|3790|3831|3830|3850|3846|3771|3770|4918796
1594612800000|2020-07-13 04:00:00|3919|3880|3669|3667|3940|3939|3663|3662|8186886
1594699200000|2020-07-14 04:00:00|3639|3609|3723|3720|3735|3734|3559|3558|5662702
1594785600000|2020-07-15 04:00:00|3750|3679|3707|3700|3750|3708|3614|3612|5167096
1594872000000|2020-07-16 04:00:00|3670|3638|3661|3660|3670|3663|3587|3586|4752492
1594958400000|2020-07-17 04:00:00|3669|3668|3651|3650|3699|3698|3646|3645|4129859
1595217600000|2020-07-20 04:00:00|3660|3656|3691|3686|3699|3698|3624|3623|5234648
1595304000000|2020-07-21 04:00:00|3724|3710|3633|3632|3729|3726|3593|3592|5952156
1595390400000|2020-07-22 04:00:00|3649|3636|3604|3596|3650|3645|3568|3567|4968909
1595476800000|2020-07-23 04:00:00|3608|3600|3538|3533|3630|3629|3499|3498|4712616
1595563200000|2020-07-24 04:00:00|3478|3476|3499|3498|3553|3552|3428|3427|6811155
1595822400000|2020-07-27 04:00:00|3547|3528|3560|3551|3586|3585|3518|3517|4789238
1595908800000|2020-07-28 04:00:00|3549|3502|3505|3498|3551|3550|3488|3487|4086079
1595995200000|2020-07-29 04:00:00|3550|3503|3512|3511|3550|3522|3477|3476|3774506
1596081600000|2020-07-30 04:00:00|3474|3458|3594|3593|3605|3604|3445|3441|5833124
1596168000000|2020-07-31 04:00:00|3649|3633|3647|3646|3664|3663|3590|3589|5941320
1596427200000|2020-08-03 04:00:00|3702|3700|3738|3735|3759|3758|3700|3689|8022364
1596513600000|2020-08-04 04:00:00|3744|3739|3751|3750|3758|3754|3690|3689|5046694
1596600000000|2020-08-05 04:00:00|3760|3754|3777|3776|3782|3781|3690|3689|4592195
1596686400000|2020-08-06 04:00:00|3764|3733|3664|3663|3764|3733|3622|3621|7154935
1596772800000|2020-08-07 04:00:00|3682|3643|3609|3608|3682|3675|3535|3534|7918600
1597032000000|2020-08-10 04:00:00|3608|3605|3535|3534|3628|3625|3524|3523|6270416
1597118400000|2020-08-11 04:00:00|3556|3525|3470|3469|3556|3543|3461|3460|5114868
1597204800000|2020-08-12 04:00:00|3509|3488|3528|3527|3571|3570|3489|3485|3806691
1597291200000|2020-08-13 04:00:00|3524|3511|3470|3465|3524|3514|3442|3441|9313285
1597377600000|2020-08-14 04:00:00|3495|3452|3359|3357|3495|3477|3335|3334|10655138
1597636800000|2020-08-17 04:00:00|3380|3374|3381|3372|3395|3394|3332|3331|5755918
1597723200000|2020-08-18 04:00:00|3399|3393|3339|3338|3415|3414|3332|3331|3803751
1597809600000|2020-08-19 04:00:00|3347|3333|3315|3311|3382|3357|3302|3301|3973928
1597896000000|2020-08-20 04:00:00|3298|3286|3280|3279|3298|3297|3253|3252|3983103
1597982400000|2020-08-21 04:00:00|3292|3282|3346|3342|3346|3345|3268|3267|6121100
1598241600000|2020-08-24 04:00:00|3436|3435|3472|3470|3473|3472|3390|3389|9264286
1598328000000|2020-08-25 04:00:00|3484|3469|3524|3517|3528|3527|3456|3455|8160143
1598414400000|2020-08-26 04:00:00|3554|3531|3562|3561|3583|3582|3515|3513|5129554
1598500800000|2020-08-27 04:00:00|3599|3591|3594|3589|3660|3659|3536|3534|11012541
1598587200000|2020-08-28 04:00:00|3675|3674|3826|3825|3838|3837|3600|3598|15369664
1598846400000|2020-08-31 04:00:00|3808|3795|3879|3878|3925|3924|3779|3778|7115996
1598932800000|2020-09-01 04:00:00|3906|3890|3923|3918|4022|4021|3889|3887|9551824
1599019200000|2020-09-02 04:00:00|3998|3983|4119|4118|4135|4134|3911|3910|8612261
1599105600000|2020-09-03 04:00:00|3997|3980|3834|3833|3999|3997|3786|3785|9180481
1599192000000|2020-09-04 04:00:00|3820|3750|3738|3737|3848|3846|3595|3594|7909989
1599537600000|2020-09-08 04:00:00|3679|3675|3757|3756|3856|3855|3651|3650|7741376
1599624000000|2020-09-09 04:00:00|3830|3803|3945|3944|3962|3961|3781|3780|6672769
1599710400000|2020-09-10 04:00:00|4000|3991|3852|3851|4051|4050|3834|3833|4551171
1599796800000|2020-09-11 04:00:00|3909|3883|3877|3875|3937|3936|3814|3813|4614553
1600056000000|2020-09-14 04:00:00|3957|3950|3921|3920|3984|3983|3912|3911|4931071
1600142400000|2020-09-15 04:00:00|3978|3951|3906|3898|3978|3957|3881|3880|5049549
1600228800000|2020-09-16 04:00:00|3922|3900|3811|3806|3930|3929|3803|3802|7359194
1600315200000|2020-09-17 04:00:00|3743|3712|3871|3870|3891|3890|3683|3679|4837436
1600401600000|2020-09-18 04:00:00|3912|3901|3849|3847|3912|3909|3795|3794|6870328
1600660800000|2020-09-21 04:00:00|3797|3777|3839|3838|3844|3843|3731|3730|4159759
1600747200000|2020-09-22 04:00:00|3874|3869|3886|3881|3887|3886|3770|3769|5870871
1600833600000|2020-09-23 04:00:00|3884|3871|3758|3757|3895|3893|3753|3752|3896669
1600920000000|2020-09-24 04:00:00|3770|3701|3793|3789|3858|3857|3703|3700|4851974
1601006400000|2020-09-25 04:00:00|3818|3740|3805|3804|3818|3817|3719|3718|4741839
1601265600000|2020-09-28 04:00:00|3868|3850|3992|3978|4004|4003|3851|3849|6186508
1601352000000|2020-09-29 04:00:00|3999|3969|3940|3938|4056|4055|3938|3937|5395282
1601438400000|2020-09-30 04:00:00|3923|3915|3969|3968|3999|3998|3881|3878|4349706
1601524800000|2020-10-01 04:00:00|4041|4026|4031|4030|4073|4072|3985|3984|4847412
1601611200000|2020-10-02 04:00:00|3951|3940|3980|3971|4045|4044|3933|3927|5274957
1601870400000|2020-10-05 04:00:00|4049|4007|4153|4152|4183|4182|4009|4003|7966356
1601956800000|2020-10-06 04:00:00|4210|4206|4210|4204|4312|4311|4169|4168|7844970
1602043200000|2020-10-07 04:00:00|4313|4295|4263|4261|4368|4366|4236|4235|9553699
1602129600000|2020-10-08 04:00:00|4317|4300|4275|4273|4372|4371|4253|4250|9260982
1602216000000|2020-10-09 04:00:00|4385|4380|4473|4469|4495|4494|4339|4337|9035670
1602475200000|2020-10-12 04:00:00|4504|4480|4359|4356|4504|4493|4299|4297|8527808
1602561600000|2020-10-13 04:00:00|4418|4359|4377|4376|4424|4423|4332|4330|4412381
1602648000000|2020-10-14 04:00:00|4412|4391|4332|4331|4412|4407|4304|4303|3827223
1602734400000|2020-10-15 04:00:00|4275|4242|4295|4294|4315|4314|4256|4242|3211505
1602820800000|2020-10-16 04:00:00|4372|4360|4297|4296|4372|4369|4292|4291|3171429
1603080000000|2020-10-19 04:00:00|4347|4321|4187|4185|4363|4362|4179|4178|5533274
1603166400000|2020-10-20 04:00:00|4247|4198|4163|4162|4247|4232|4137|4136|4113477
1603252800000|2020-10-21 04:00:00|4176|4157|4040|4038|4178|4175|4035|4034|6122893
1603339200000|2020-10-22 04:00:00|4085|4051|4105|4104|4125|4124|3984|3983|4664644
1603425600000|2020-10-23 04:00:00|4129|4115|4145|4144|4147|4146|4048|4047|4379782
1603684800000|2020-10-26 04:00:00|4109|4091|4093|4090|4189|4188|4041|4040|3542945
1603771200000|2020-10-27 04:00:00|4127|4098|4148|4147|4180|4179|4088|4084|4072555
1603857600000|2020-10-28 04:00:00|4081|4052|3953|3952|4081|4072|3952|3951|5242198
1603944000000|2020-10-29 04:00:00|3611|3602|3819|3818|3968|3967|3531|3530|33909519
1604030400000|2020-10-30 04:00:00|3834|3811|3753|3752|3869|3866|3701|3700|13108774
1604293200000|2020-11-02 05:00:00|3790|3789|3690|3689|3793|3790|3652|3651|8546631
1604379600000|2020-11-03 05:00:00|3715|3703|3719|3718|3766|3765|3702|3701|6639932
1604466000000|2020-11-04 05:00:00|3786|3776|3917|3916|3949|3949|3738|3734|9932759
1604552400000|2020-11-05 05:00:00|4031|4014|4151|4149|4154|4153|3988|3986|10692136
1604638800000|2020-11-06 05:00:00|4149|4136|4514|4513|4581|4581|4101|4099|18414558
1604898000000|2020-11-09 05:00:00|4561|4549|4221|4220|4561|4550|4214|4213|12224448
1604984400000|2020-11-10 05:00:00|4195|4186|4032|4030|4208|4205|3942|3941|11590531
1605070800000|2020-11-11 05:00:00|4120|4105|4231|4219|4293|4292|4109|4100|8593531
1605157200000|2020-11-12 05:00:00|4233|4218|4169|4156|4246|4245|4130|4129|5754224
1605243600000|2020-11-13 05:00:00|4319|4289|4327|4321|4396|4395|4270|4269|7386552
1605502800000|2020-11-16 05:00:00|4369|4356|4331|4329|4383|4382|4269|4268|5130822
1605589200000|2020-11-17 05:00:00|4330|4315|4306|4296|4346|4345|4254|4252|3883763
1605675600000|2020-11-18 05:00:00|4285|4281|4309|4308|4363|4362|4274|4273|3144327
1605762000000|2020-11-19 05:00:00|4302|4298|4420|4411|4441|4440|4281|4277|4494955
1605848400000|2020-11-20 05:00:00|4432|4426|4400|4396|4482|4481|4395|4394|3963185
1606107600000|2020-11-23 05:00:00|4433|4404|4466|4453|4479|4477|4353|4351|5184759
1606194000000|2020-11-24 05:00:00|4501|4476|4484|4476|4505|4495|4378|4377|4350718
1606280400000|2020-11-25 05:00:00|4490|4489|4459|4458|4520|4518|4437|4436|3371637
1606453200000|2020-11-27 05:00:00|4483|4482|4515|4510|4558|4557|4483|4482|2350685
1606712400000|2020-11-30 05:00:00|4568|4561|4631|4629|4638|4637|4452|4451|4938431
1606798800000|2020-12-01 05:00:00|4695|4677|4664|4663|4721|4720|4622|4620|5941472
1606885200000|2020-12-02 05:00:00|4648|4626|4568|4560|4668|4667|4546|4545|6260320
1606971600000|2020-12-03 05:00:00|4582|4581|4539|4538|4598|4597|4502|4501|9664659
1607058000000|2020-12-04 05:00:00|4435|4410|4337|4334|4484|4477|4284|4283|18003432
1607317200000|2020-12-07 05:00:00|4354|4349|4412|4411|4421|4420|4314|4313|6486994
1607403600000|2020-12-08 05:00:00|4395|4376|4370|4361|4415|4414|4332|4331|6225595
1607490000000|2020-12-09 05:00:00|4379|4375|4256|4254|4433|4432|4243|4242|5405118
1607576400000|2020-12-10 05:00:00|4249|4240|4291|4289|4335|4334|4219|4215|3964720
1607662800000|2020-12-11 05:00:00|4299|4290|4295|4294|4333|4332|4211|4210|5174133
1607922000000|2020-12-14 05:00:00|4400|4391|4437|4427|4502|4501|4368|4366|9693958
1608008400000|2020-12-15 05:00:00|4508|4502|4516|4515|4543|4542|4452|4451|5501542
1608094800000|2020-12-16 05:00:00|4536|4512|4534|4528|4537|4536|4449|4448|6171241
1608181200000|2020-12-17 05:00:00|4597|4591|4714|4694|4724|4723|4584|4576|8522917
1608267600000|2020-12-18 05:00:00|4722|4716|4753|4751|4842|4841|4712|4711|10472338
1608526800000|2020-12-21 05:00:00|4702|4688|4732|4719|4769|4766|4643|4642|6479095
1608613200000|2020-12-22 05:00:00|4748|4742|4715|4714|4770|4766|4649|4648|3099518
1608699600000|2020-12-23 05:00:00|4718|4717|4641|4638|4749|4746|4637|4636|4394019
1608786000000|2020-12-24 05:00:00|4674|4661|4709|4699|4710|4709|4626|4625|3245034
1609131600000|2020-12-28 05:00:00|4783|4782|4703|4698|4810|4806|4677|4675|4398175
1609218000000|2020-12-29 05:00:00|4734|4723|4628|4622|4741|4740|4564|4563|4317564
1609304400000|2020-12-30 05:00:00|4657|4654|4750|4749|4764|4763|4654|4651|3498257
1609390800000|2020-12-31 05:00:00|4767|4743|4755|4753|4779|4778|4707|4704|2847884
1609736400000|2021-01-04 05:00:00|4792|4781|4631|4628|4856|4855|4584|4583|9055870
1609822800000|2021-01-05 05:00:00|4607|4597|4761|4760|4761|4760|4603|4597|4125845
1609909200000|2021-01-06 05:00:00|4710|4674|4653|4651|4760|4758|4636|4635|5386084
1609995600000|2021-01-07 05:00:00|4749|4716|4902|4901|4913|4912|4742|4716|7293708
1610082000000|2021-01-08 05:00:00|4989|4986|4908|4907|5064|5063|4842|4841|9071634
1610341200000|2021-01-11 05:00:00|4873|4870|5024|5023|5055|5054|4847|4842|6730280
1610427600000|2021-01-12 05:00:00|5101|5092|5064|5063|5124|5123|5004|5003|4832855
1610514000000|2021-01-13 05:00:00|5071|5059|5030|5021|5073|5070|4944|4942|4640151
1610600400000|2021-01-14 05:00:00|5066|5032|5138|5127|5195|5193|4995|4993|8190841
1610686800000|2021-01-15 05:00:00|5145|5130|5082|5077|5171|5170|5027|5026|6882847
1611032400000|2021-01-19 05:00:00|5171|5170|5383|5376|5436|5435|5171|5160|13983159
1611118800000|2021-01-20 05:00:00|5528|5500|5406|5404|5570|5569|5398|5397|8433402
1611205200000|2021-01-21 05:00:00|5448|5441|5349|5348|5472|5456|5291|5289|6761428
1611291600000|2021-01-22 05:00:00|5324|5291|5259|5258|5338|5336|5258|5258|4745597
1611550800000|2021-01-25 05:00:00|5350|5343|5453|5439|5488|5487|5248|5245|8998366
1611637200000|2021-01-26 05:00:00|5496|5450|5402|5400|5496|5494|5321|5320|6482627
1611723600000|2021-01-27 05:00:00|5320|5301|5115|5112|5360|5359|5094|5093|10859131
1611810000000|2021-01-28 05:00:00|5165|5141|5218|5217|5307|5306|5157|5141|6797295
1611896400000|2021-01-29 05:00:00|5255|5201|5141|5140|5255|5250|5103|5101|5564030
1612155600000|2021-02-01 05:00:00|5218|5194|5287|5285|5307|5306|5161|5160|4437487
1612242000000|2021-02-02 05:00:00|5407|5369|5286|5283|5407|5401|5185|5184|5466144
1612328400000|2021-02-03 05:00:00|5294|5265|5112|5108|5299|5297|5074|5073|7405280
1612414800000|2021-02-04 05:00:00|5125|5118|5038|5021|5137|5126|4995|4994|9383898
1612501200000|2021-02-05 05:00:00|5066|5046|5005|5004|5070|5066|4959|4958|8071941
1612760400000|2021-02-08 05:00:00|5059|5030|5160|5158|5162|5161|5040|5030|5806465
1612846800000|2021-02-09 05:00:00|5142|5121|5125|5118|5180|5177|5102|5101|5531959
1612933200000|2021-02-10 05:00:00|5153|5125|5059|5058|5159|5137|4984|4982|5567730
1613019600000|2021-02-11 05:00:00|5130|5119|5214|5209|5225|5224|5083|5082|7617360
1613106000000|2021-02-12 05:00:00|5218|5167|5382|5381|5419|5417|5155|5151|8968450
1613451600000|2021-02-16 05:00:00|5450|5434|5301|5288|5458|5456|5259|5258|6528492
1613538000000|2021-02-17 05:00:00|5210|5206|5042|5040|5232|5230|5007|5006|8528340
1613624400000|2021-02-18 05:00:00|5000|4996|5054|5041|5100|5099|4926|4925|9252188
1613710800000|2021-02-19 05:00:00|5129|5127|5190|5189|5223|5222|5081|5080|7432335
1613970000000|2021-02-22 05:00:00|5118|5113|4970|4969|5143|5140|4949|4948|9868717
1614056400000|2021-02-23 05:00:00|4850|4809|4884|4879|4940|4939|4669|4668|11224044
1614142800000|2021-02-24 05:00:00|4859|4815|4928|4926|4928|4927|4746|4745|10225891
1614229200000|2021-02-25 05:00:00|4890|4875|4655|4653|4943|4941|4614|4613|8400411
1614315600000|2021-02-26 05:00:00|4749|4735|4829|4828|4859|4858|4662|4660|8208656
1614574800000|2021-03-01 05:00:00|4912|4902|4954|4952|4956|4955|4820|4819|6524714
1614661200000|2021-03-02 05:00:00|5001|4962|4786|4782|5001|4980|4779|4778|7175502
1614747600000|2021-03-03 05:00:00|4729|4705|4591|4534|4757|4756|4531|4530|12559782
1614834000000|2021-03-04 05:00:00|4311|4301|4010|4008|4360|4358|3990|3989|27740169
1614920400000|2021-03-05 05:00:00|4066|4060|4152|4150|4163|4162|3793|3791|16959870
1615179600000|2021-03-08 05:00:00|4238|4229|4009|4000|4292|4291|3998|3997|14786638
1615266000000|2021-03-09 05:00:00|4229|4218|4386|4385|4449|4448|4164|4162|15295917
1615352400000|2021-03-10 05:00:00|4465|4462|4284|4281|4489|4488|4274|4273|18379963
1615438800000|2021-03-11 05:00:00|4460|4449|4637|4630|4666|4665|4428|4425|15295173
1615525200000|2021-03-12 05:00:00|4496|4492|4717|4716|4747|4746|4492|4491|12711439
1615780800000|2021-03-15 04:00:00|4749|4721|4840|4836|4840|4837|4715|4713|6713853
1615867200000|2021-03-16 04:00:00|4875|4866|4797|4796|4920|4918|4758|4757|6448048
1615953600000|2021-03-17 04:00:00|4711|4679|4815|4813|4850|4849|4631|4630|6606933
1616040000000|2021-03-18 04:00:00|4739|4726|4555|4554|4745|4743|4549|4548|6833713
1616126400000|2021-03-19 04:00:00|4609|4581|4701|4687|4725|4724|4553|4552|7806421
1616385600000|2021-03-22 04:00:00|4798|4785|4768|4767|4856|4855|4731|4729|4845226
1616472000000|2021-03-23 04:00:00|4780|4769|4618|4615|4784|4782|4594|4593|6296374
1616558400000|2021-03-24 04:00:00|4697|4677|4524|4520|4745|4743|4519|4517|12398486
1616644800000|2021-03-25 04:00:00|4428|4412|4476|4474|4513|4510|4366|4364|8581507
1616731200000|2021-03-26 04:00:00|4464|4451|4705|4703|4707|4706|4444|4439|7152894
1616990400000|2021-03-29 04:00:00|4689|4683|4659|4642|4715|4713|4591|4590|7525388
1617076800000|2021-03-30 04:00:00|4638|4626|4741|4738|4753|4752|4593|4590|6133098
1617163200000|2021-03-31 04:00:00|4805|4775|4900|4898|4960|4959|4789|4775|7188858
1617249600000|2021-04-01 04:00:00|4982|4960|4966|4964|5000|4995|4879|4878|8412987
1617595200000|2021-04-05 04:00:00|5055|5040|5110|5097|5121|5121|5012|5011|7541736
1617681600000|2021-04-06 04:00:00|5059|5055|5085|5084|5122|5121|5012|5010|6830839
1617768000000|2021-04-07 04:00:00|5075|5060|5036|5034|5093|5092|5010|5009|5812102
1617854400000|2021-04-08 04:00:00|5105|5094|5040|5038|5150|5149|4992|4991|5613534
1617940800000|2021-04-09 04:00:00|4975|4953|4960|4958|5017|5016|4931|4930|5433122
1618200000000|2021-04-12 04:00:00|4951|4930|4967|4960|5008|5007|4872|4871|9846858
1618286400000|2021-04-13 04:00:00|5007|4969|4876|4875|5007|4998|4815|4814|6265077
1618372800000|2021-04-14 04:00:00|4882|4870|4808|4807|4932|4931|4782|4781|4742611
1618459200000|2021-04-15 04:00:00|4862|4850|4878|4877|4901|4900|4816|4815|4607920
1618545600000|2021-04-16 04:00:00|4879|4855|4797|4782|4889|4883|4742|4741|9623306
1618804800000|2021-04-19 04:00:00|4771|4740|4666|4664|4783|4781|4610|4609|8224283
1618891200000|2021-04-20 04:00:00|4658|4621|4583|4581|4714|4713|4567|4566|14720246
1618977600000|2021-04-21 04:00:00|4568|4529|4751|4750|4751|4750|4525|4520|5384362
1619064000000|2021-04-22 04:00:00|4780|4755|4517|4514|4780|4760|4505|4504|8251245
1619150400000|2021-04-23 04:00:00|4550|4539|4612|4609|4648|4647|4527|4526|7049397
1619409600000|2021-04-26 04:00:00|4648|4646|4733|4732|4740|4739|4628|4627|5516045
1619496000000|2021-04-27 04:00:00|4761|4744|4593|4591|4765|4763|4584|4583|6667330
1619582400000|2021-04-28 04:00:00|4613|4576|4680|4678|4702|4701|4551|4550|7565923
1619668800000|2021-04-29 04:00:00|4730|4729|4729|4726|4747|4746|4618|4617|4254829
1619755200000|2021-04-30 04:00:00|4639|4627|4522|4520|4672|4671|4506|4505|6118868
1620014400000|2021-05-03 04:00:00|4561|4548|4432|4429|4561|4552|4412|4411|5678750
1620100800000|2021-05-04 04:00:00|4369|4360|4451|4444|4451|4450|4269|4268|8338151
1620187200000|2021-05-05 04:00:00|4493|4490|4479|4477|4564|4563|4440|4438|4570907
1620273600000|2021-05-06 04:00:00|4450|4431|4563|4546|4567|4566|4408|4403|5753052
1620360000000|2021-05-07 04:00:00|4603|4589|4596|4595|4658|4657|4551|4550|4499264
1620619200000|2021-05-10 04:00:00|4550|4528|4432|4430|4587|4586|4430|4429|6362119
1620705600000|2021-05-11 04:00:00|4275|4257|4426|4422|4458|4457|4208|4207|6931767
1620792000000|2021-05-12 04:00:00|4295|4287|4153|4151|4311|4308|4117|4116|10559929
1620878400000|2021-05-13 04:00:00|4203|4201|4160|4159|4286|4284|4080|4079|6863836
1620964800000|2021-05-14 04:00:00|4248|4224|4335|4334|4381|4380|4188|4187|5389846
1621224000000|2021-05-17 04:00:00|4293|4291|4286|4273|4332|4331|4222|4221|6604346
1621310400000|2021-05-18 04:00:00|4338|4292|4248|4245|4338|4323|4235|4234|4770191
1621396800000|2021-05-19 04:00:00|4164|4150|4473|4437|4484|4483|4129|4125|10853199
1621483200000|2021-05-20 04:00:00|4484|4476|4631|4627|4643|4642|4478|4476|10362532
1621569600000|2021-05-21 04:00:00|4693|4663|4624|4622|4693|4672|4591|4589|5778012
1621828800000|2021-05-24 04:00:00|4678|4667|4762|4761|4787|4786|4652|4647|5210090
1621915200000|2021-05-25 04:00:00|4797|4796|4804|4803|4843|4842|4753|4752|6122589
1622001600000|2021-05-26 04:00:00|4832|4823|4863|4862|4879|4878|4785|4783|4852631
1622088000000|2021-05-27 04:00:00|4849|4824|4837|4836|4869|4867|4786|4785|3878733
1622174400000|2021-05-28 04:00:00|4847|4819|4831|4830|4922|4920|4823|4819|3046078
1622520000000|2021-06-01 04:00:00|4889|4873|4777|4774|4895|4894|4757|4755|4181094
1622606400000|2021-06-02 04:00:00|4797|4753|4754|4752|4803|4802|4727|4726|3086040
1622692800000|2021-06-03 04:00:00|4701|4688|4720|4717|4790|4786|4678|4676|5443227
1622779200000|2021-06-04 04:00:00|4785|4762|4873|4871|4880|4879|4764|4762|5210114
1623038400000|2021-06-07 04:00:00|4893|4878|4828|4827|4893|4887|4813|4811|7980916
1623124800000|2021-06-08 04:00:00|5120|5117|5074|5073|5266|5262|4942|4939|15879716
1623211200000|2021-06-09 04:00:00|5056|5055|5035|5033|5130|5129|5013|5011|6169471
1623297600000|2021-06-10 04:00:00|5047|5017|5182|5179|5192|5191|5027|5017|7808983
1623384000000|2021-06-11 04:00:00|5177|5164|5210|5209|5211|5210|5123|5122|5770420
1623643200000|2021-06-14 04:00:00|5217|5199|5386|5379|5400|5399|5216|5199|7671815
1623729600000|2021-06-15 04:00:00|5369|5367|5359|5357|5389|5388|5311|5310|5197692
1623816000000|2021-06-16 04:00:00|5399|5375|5414|5407|5453|5452|5321|5319|6121396
1623902400000|2021-06-17 04:00:00|5385|5384|5512|5511|5541|5540|5384|5381|5789388
1623988800000|2021-06-18 04:00:00|5460|5446|5428|5427|5534|5533|5412|5402|6695774
1624248000000|2021-06-21 04:00:00|5450|5427|5493|5481|5534|5532|5372|5370|5159879
1624334400000|2021-06-22 04:00:00|5520|5500|5437|5436|5520|5502|5395|5394|5304806
1624420800000|2021-06-23 04:00:00|5455|5422|5454|5453|5485|5481|5433|5421|3022509
1624507200000|2021-06-24 04:00:00|5513|5495|5618|5609|5630|5629|5479|5471|5476393
1624593600000|2021-06-25 04:00:00|5648|5630|5637|5635|5650|5644|5588|5584|4010823
1624852800000|2021-06-28 04:00:00|5744|5715|5864|5858|5888|5887|5713|5710|7477134
1624939200000|2021-06-29 04:00:00|5841|5840|5882|5872|5895|5893|5786|5783|4464587
1625025600000|2021-06-30 04:00:00|5876|5870|5833|5832|5889|5886|5808|5806|3229676
1625112000000|2021-07-01 04:00:00|5848|5794|5738|5736|5848|5795|5681|5679|4402397
1625198400000|2021-07-02 04:00:00|5748|5738|5742|5741|5774|5768|5665|5663|4078473
1625544000000|2021-07-06 04:00:00|5810|5772|5750|5740|5810|5783|5681|5680|4917937
1625630400000|2021-07-07 04:00:00|5801|5800|5668|5667|5828|5820|5610|5606|4025061
1625716800000|2021-07-08 04:00:00|5550|5514|5630|5626|5664|5663|5507|5500|4169438
1625803200000|2021-07-09 04:00:00|5627|5608|5712|5692|5733|5732|5586|5581|3909935
1626062400000|2021-07-12 04:00:00|5729|5663|5737|5725|5743|5741|5655|5650|3467800
1626148800000|2021-07-13 04:00:00|5732|5700|5678|5677|5750|5746|5651|5650|3241066
1626235200000|2021-07-14 04:00:00|5767|5740|5602|5601|5767|5747|5592|5591|2951733
1626321600000|2021-07-15 04:00:00|5631|5604|5572|5570|5706|5706|5536|5535|4806304
1626408000000|2021-07-16 04:00:00|5590|5571|5398|5397|5620|5616|5376|5375|5259771
1626667200000|2021-07-19 04:00:00|5330|5308|5483|5480|5497|5495|5283|5279|5986405
1626753600000|2021-07-20 04:00:00|5514|5473|5657|5656|5703|5702|5445|5439|5020747
1626840000000|2021-07-21 04:00:00|5690|5644|5833|5832|5838|5835|5627|5622|3883444
1626926400000|2021-07-22 04:00:00|5772|5749|5800|5798|5808|5805|5740|5739|1871433
1627012800000|2021-07-23 04:00:00|5847|5837|5892|5891|5928|5927|5782|5780|3104260
1627272000000|2021-07-26 04:00:00|5850|5834|5901|5894|5924|5923|5850|5834|2686880
1627358400000|2021-07-27 04:00:00|5904|5874|5806|5792|5904|5892|5649|5648|4780129
1627444800000|2021-07-28 04:00:00|5807|5794|5899|5895|5914|5913|5799|5794|4121594
1627531200000|2021-07-29 04:00:00|5915|5914|6032|6030|6039|6038|5912|5902|3780105
1627617600000|2021-07-30 04:00:00|6000|5979|6059|6046|6061|6060|5953|5950|3556388
1627876800000|2021-08-02 04:00:00|6100|6098|6057|6056|6149|6148|6040|6038|3009144
1627963200000|2021-08-03 04:00:00|6049|6020|6141|6129|6143|6142|5935|5934|5018245
1628049600000|2021-08-04 04:00:00|6160|6154|6190|6189|6263|6262|6137|6135|6395465
1628136000000|2021-08-05 04:00:00|6214|6195|6106|6093|6272|6269|6085|6084|4703017
1628222400000|2021-08-06 04:00:00|6069|6049|6055|6054|6108|6106|6039|6035|2624514
1628481600000|2021-08-09 04:00:00|6149|6106|6047|6046|6149|6106|6006|6004|1776716
1628568000000|2021-08-10 04:00:00|6079|6067|5978|5969|6090|6086|5948|5947|3173142
1628654400000|2021-08-11 04:00:00|6003|5986|5981|5977|6041|6040|5911|5910|3113574
1628740800000|2021-08-12 04:00:00|5909|5897|5987|5981|6099|6093|5862|5861|5356537
1628827200000|2021-08-13 04:00:00|5982|5980|6042|6039|6048|6047|5953|5950|2501943
1629086400000|2021-08-16 04:00:00|6021|6013|5918|5916|6028|6025|5870|5869|4145369
1629172800000|2021-08-17 04:00:00|5860|5850|5853|5852|5880|5879|5760|5759|4823926
1629259200000|2021-08-18 04:00:00|5828|5786|5788|5783|5910|5909|5778|5776|3006010
1629345600000|2021-08-19 04:00:00|5752|5737|5898|5897|5943|5942|5713|5710|3328336
1629432000000|2021-08-20 04:00:00|5946|5853|5988|5977|5991|5990|5876|5853|3597299
1629691200000|2021-08-23 04:00:00|6079|6056|6203|6195|6220|6219|6036|6033|5919403
1629777600000|2021-08-24 04:00:00|6227|6216|6255|6254|6284|6283|6195|6193|4041157
1629864000000|2021-08-25 04:00:00|6295|6251|6320|6312|6344|6343|6247|6245|4666933
1629950400000|2021-08-26 04:00:00|6348|6342|6325|6324|6409|6406|6285|6283|4673364
1630036800000|2021-08-27 04:00:00|6198|6150|6138|6134|6224|6220|6010|6006|11971788
1630296000000|2021-08-30 04:00:00|6157|6117|6195|6194|6309|6307|6149|6117|4779693
1630382400000|2021-08-31 04:00:00|6199|6181|6122|6119|6209|6203|6113|6111|2743103
1630468800000|2021-09-01 04:00:00|6161|6139|6072|6069|6172|6169|6059|6058|3969799
1630555200000|2021-09-02 04:00:00|6102|6100|6138|6125|6150|6149|6079|6077|2090137
1630641600000|2021-09-03 04:00:00|6161|6092|6151|6150|6221|6219|6111|6092|1588710
1630987200000|2021-09-07 04:00:00|6175|6116|6123|6122|6205|6204|6122|6116|1832239
1631073600000|2021-09-08 04:00:00|6101|6080|6037|6036|6139|6134|5991|5990|2101935
1631160000000|2021-09-09 04:00:00|6064|6050|6125|6122|6186|6185|6052|6047|2209579
1631246400000|2021-09-10 04:00:00|6199|6189|6119|6117|6260|6259|6113|6112|3010530
1631505600000|2021-09-13 04:00:00|6196|6190|6248|6236|6248|6245|6105|6103|4066627
1631592000000|2021-09-14 04:00:00|6279|6260|6233|6223|6305|6302|6186|6184|2343296
1631678400000|2021-09-15 04:00:00|6229|6139|6251|6239|6295|6294|6182|6139|3403851
1631764800000|2021-09-16 04:00:00|6190|6180|6329|6321|6333|6332|6169|6161|3401701
1631851200000|2021-09-17 04:00:00|6315|6299|6215|6210|6315|6303|6176|6175|4747509
1632110400000|2021-09-20 04:00:00|6079|6050|6071|6068|6125|6124|5940|5938|4596636
1632196800000|2021-09-21 04:00:00|6100|6070|6102|6100|6149|6148|6017|6015|1674936
1632283200000|2021-09-22 04:00:00|6150|6129|6271|6268|6287|6286|6127|6123|2421605
1632369600000|2021-09-23 04:00:00|6288|6283|6346|6345|6399|6397|6280|6278|3176866
1632456000000|2021-09-24 04:00:00|6339|6235|6366|6361|6395|6394|6276|6235|1663468
1632715200000|2021-09-27 04:00:00|6279|6268|6310|6301|6359|6358|6206|6202|3161164
1632801600000|2021-09-28 04:00:00|6161|6141|6078|6074|6190|6185|6068|6066|4425232
1632888000000|2021-09-29 04:00:00|6102|6089|6020|6015|6184|6181|6009|6008|3364268
1632974400000|2021-09-30 04:00:00|6047|6033|6032|6027|6165|6163|6025|6023|3430522
1633060800000|2021-10-01 04:00:00|6098|6076|5987|5979|6098|6076|5837|5834|5177087
1633320000000|2021-10-04 04:00:00|5941|5929|5762|5759|5968|5942|5687|5685|4631796
1633406400000|2021-10-05 04:00:00|5845|5838|5941|5936|6006|6005|5827|5812|5284860
1633492800000|2021-10-06 04:00:00|5891|5863|6379|6375|6428|6427|5857|5849|13205100
1633579200000|2021-10-07 04:00:00|6506|6486|6517|6515|6719|6718|6456|6450|11781405
1633665600000|2021-10-08 04:00:00|6559|6503|6463|6462|6584|6559|6434|6430|4071383
1633924800000|2021-10-11 04:00:00|6431|6420|6347|6339|6489|6486|6341|6339|3094771
1634011200000|2021-10-12 04:00:00|6444|6405|6363|6360|6455|6450|6252|6250|4282207
1634097600000|2021-10-13 04:00:00|6456|6421|6344|6343|6470|6466|6320|6319|4877010
1634184000000|2021-10-14 04:00:00|6491|6472|6529|6512|6614|6610|6453|6452|6742335
1634270400000|2021-10-15 04:00:00|6594|6585|6567|6566|6628|6627|6533|6528|3789802
1634529600000|2021-10-18 04:00:00|6539|6525|6716|6714|6721|6720|6506|6501|3824709
1634616000000|2021-10-19 04:00:00|6750|6727|6789|6785|6813|6812|6663|6661|5245044
1634702400000|2021-10-20 04:00:00|6816|6763|6723|6717|6816|6795|6666|6665|3042224
1634788800000|2021-10-21 04:00:00|6696|6656|6708|6707|6712|6710|6595|6594|3617213
1634875200000|2021-10-22 04:00:00|6758|6750|6631|6629|6770|6769|6589|6587|3491454
1635134400000|2021-10-25 04:00:00|6663|6655|6771|6767|6798|6797|6638|6634|3125242
1635220800000|2021-10-26 04:00:00|6877|6850|6774|6773|6910|6908|6767|6766|4354263
1635307200000|2021-10-27 04:00:00|6741|6717|6777|6763|6855|6854|6720|6712|3760662
1635393600000|2021-10-28 04:00:00|6829|6800|6848|6841|6860|6859|6765|6760|1953230
1635480000000|2021-10-29 04:00:00|6796|6779|6853|6850|6889|6888|6778|6770|3418814
1635739200000|2021-11-01 04:00:00|6871|6863|6897|6892|6914|6896|6778|6776|3982907
1635825600000|2021-11-02 04:00:00|6902|6898|6995|6985|7140|7138|6894|6889|5091311
1635912000000|2021-11-03 04:00:00|6999|6967|6923|6922|6999|6969|6881|6880|2072749
1635998400000|2021-11-04 04:00:00|6981|6955|7157|7150|7163|7162|6887|6883|5857787
1636084800000|2021-11-05 04:00:00|7218|7205|7187|7186|7294|7292|7130|7127|3736116
1636347600000|2021-11-08 05:00:00|7237|7211|7304|7296|7377|7375|7179|7178|5047213
1636434000000|2021-11-09 05:00:00|7391|7357|7299|7294|7408|7402|7219|7218|3253632
1636520400000|2021-11-10 05:00:00|7201|7194|7098|7092|7327|7325|7064|7063|4756580
1636606800000|2021-11-11 05:00:00|7175|7158|7349|7339|7352|7350|7158|7152|3909256
1636693200000|2021-11-12 05:00:00|7393|7381|7358|7347|7450|7447|7260|7258|4086690
1636952400000|2021-11-15 05:00:00|7351|7350|7293|7292|7370|7363|7152|7151|2891021
1637038800000|2021-11-16 05:00:00|7300|7257|7390|7379|7411|7410|7198|7191|3638486
1637125200000|2021-11-17 05:00:00|7405|7386|7369|7364|7435|7433|7315|7313|2915973
1637211600000|2021-11-18 05:00:00|7487|7482|7520|7513|7525|7524|7421|7420|3730800
1637298000000|2021-11-19 05:00:00|7550|7500|7461|7458|7580|7579|7436|7434|3412550
1637557200000|2021-11-22 05:00:00|7539|7505|7280|7262|7613|7611|7246|7244|5966481
1637643600000|2021-11-23 05:00:00|7305|7303|7323|7322|7400|7399|7130|7127|3736606
1637730000000|2021-11-24 05:00:00|7250|7236|7387|7385|7399|7398|7183|7179|3662419
1637902800000|2021-11-26 05:00:00|7263|7252|7207|7199|7414|7408|7156|7153|2542856
1638162000000|2021-11-29 05:00:00|7351|7320|7506|7498|7529|7527|7301|7300|6943893
1638248400000|2021-11-30 05:00:00|7484|7457|7114|7109|7514|7513|7098|7095|6493159
1638334800000|2021-12-01 05:00:00|7288|7261|7095|7090|7503|7502|7085|7083|5248777
1638421200000|2021-12-02 05:00:00|7042|7020|7255|7001|7255|7213|6943|6930|6683246
1638507600000|2021-12-03 05:00:00|8609|8595|8371|8359|8850|8844|8053|8047|41037852
1638766800000|2021-12-06 05:00:00|8354|8346|8548|8532|8642|8623|8041|8038|12625637
1638853200000|2021-12-07 05:00:00|8762|8750|9161|9156|9241|9239|8693|8689|16007774
1638939600000|2021-12-08 05:00:00|9080|9044|9129|9128|9387|9384|8949|8936|10162399
1639026000000|2021-12-09 05:00:00|9098|9050|9005|9003|9280|9275|8970|8964|8014023
1639112400000|2021-12-10 05:00:00|9132|9107|8908|8902|9241|9231|8823|8822|5899735
1639371600000|2021-12-13 05:00:00|8934|8916|8660|8652|8985|8980|8650|8649|4365531
1639458000000|2021-12-14 05:00:00|8496|8482|8545|8526|8667|8661|8438|8436|6048405
1639544400000|2021-12-15 05:00:00|8562|8543|8842|8832|8884|8884|8402|8400|7604196
1639630800000|2021-12-16 05:00:00|8986|8955|8362|8355|8988|8979|8266|8263|13538463
1639717200000|2021-12-17 05:00:00|8201|8181|8376|8375|8539|8535|8161|8154|6300404
1639976400000|2021-12-20 05:00:00|8287|8250|8416|8415|8456|8452|8263|8250|3717736
1640062800000|2021-12-21 05:00:00|8674|8653|8631|8621|8735|8719|8447|8444|7806699
1640149200000|2021-12-22 05:00:00|8625|8619|8831|8830|8841|8836|8563|8555|4252395
1640235600000|2021-12-23 05:00:00|8857|8802|8769|8762|8953|8952|8752|8745|4499934
1640581200000|2021-12-27 05:00:00|8845|8800|9088|9086|9119|9117|8805|8800|4663707
1640667600000|2021-12-28 05:00:00|9098|9084|8799|8793|9119|9103|8778|8775|4430289
1640754000000|2021-12-29 05:00:00|8845|8781|8854|8852|8898|8895|8773|8769|2142323
1640840400000|2021-12-30 05:00:00|8900|8854|8781|8748|8900|8898|8730|8729|3255138
1640926800000|2021-12-31 05:00:00|8800|8758|8759|8749|8859|8852|8745|8740|2264246
1641186000000|2022-01-03 05:00:00|8854|8781|8943|8934|9010|9002|8783|8778|4071147
1641272400000|2022-01-04 05:00:00|9055|9028|8837|8835|9179|9172|8642|8639|7585530
1641358800000|2022-01-05 05:00:00|8730|8700|8412|8398|8970|8967|8404|8398|8490377
1641445200000|2022-01-06 05:00:00|8298|8236|8557|8553|8628|8626|8204|8200|6249714
1641531600000|2022-01-07 05:00:00|8577|8494|8319|8300|8590|8583|8260|8257|7114750
1641790800000|2022-01-10 05:00:00|8110|8100|8226|8221|8233|8231|7741|7739|13600999
1641877200000|2022-01-11 05:00:00|8130|8116|8625|8621|8642|8641|8082|8077|10379257
1641963600000|2022-01-12 05:00:00|8680|8672|8494|8493|8747|8738|8443|8440|6620261
1642050000000|2022-01-13 05:00:00|8603|8581|7869|7862|8665|8663|7853|7851|9876565
1642136400000|2022-01-14 05:00:00|7799|7791|8314|8277|8314|8310|7792|7788|11828489
1642482000000|2022-01-18 05:00:00|8084|8030|7771|7767|8157|8153|7743|7742|7652523
1642568400000|2022-01-19 05:00:00|7846|7832|7689|7685|7935|7932|7577|7576|8480009
1642654800000|2022-01-20 05:00:00|7738|7730|7380|7376|7865|7861|7376|7375|7008604
1642741200000|2022-01-21 05:00:00|7352|7290|7247|7242|7616|7610|7223|7220|9881052
1643000400000|2022-01-24 05:00:00|7109|7091|7219|7213|7223|7221|6699|6696|13826464
1643086800000|2022-01-25 05:00:00|7009|6981|6703|6697|7035|7025|6697|6695|12410227
1643173200000|2022-01-26 05:00:00|7020|7000|6770|6766|7221|7218|6698|6693|14561216
1643259600000|2022-01-27 05:00:00|6997|6937|6491|6489|7025|7023|6474|6471|9067827
1643346000000|2022-01-28 05:00:00|6533|6473|6632|6628|6634|6632|6258|6255|7531445
1643605200000|2022-01-31 05:00:00|6690|6688|7143|7141|7144|7141|6690|6688|8063650
1643691600000|2022-02-01 05:00:00|7244|7191|7242|7233|7262|7261|6931|6926|6814626
1643778000000|2022-02-02 05:00:00|7430|7392|7408|7402|7517|7505|7187|7184|7432156
1643864400000|2022-02-03 05:00:00|7149|7056|6892|6854|7255|7252|6836|6832|8053715
1643950800000|2022-02-04 05:00:00|6876|6831|7114|7109|7194|7193|6870|6831|6218339
1644210000000|2022-02-07 05:00:00|7111|7101|7165|7155|7323|7320|7111|7101|5346142
1644296400000|2022-02-08 05:00:00|7107|7101|7652|7648|7676|7675|7107|7101|10415783
1644382800000|2022-02-09 05:00:00|7728|7705|7777|7775|7796|7795|7531|7526|5801432
1644469200000|2022-02-10 05:00:00|7493|7462|7400|7399|7823|7819|7320|7318|5345697
1644555600000|2022-02-11 05:00:00|7369|7332|6800|6796|7488|7477|6749|6748|8821126
1644814800000|2022-02-14 05:00:00|6816|6800|6779|6760|6990|6987|6662|6660|9115363
1644901200000|2022-02-15 05:00:00|7032|6993|7418|7416|7426|7424|6999|6978|7528343
1644987600000|2022-02-16 05:00:00|7259|7223|7214|7210|7284|7282|7059|7057|5323667
1645074000000|2022-02-17 05:00:00|7079|7011|6756|6754|7100|7098|6718|6717|9334380
1645160400000|2022-02-18 05:00:00|6817|6775|6736|6734|6907|6904|6626|6625|6840694
1645506000000|2022-02-22 05:00:00|6673|6643|6685|6664|6887|6886|6569|6567|5752537
1645592400000|2022-02-23 05:00:00|6799|6751|6489|6478|6878|6875|6469|6466|7499910
1645678800000|2022-02-24 05:00:00|6175|6140|6782|6778|6809|6807|6100|6096|8172918
1645765200000|2022-02-25 05:00:00|6834|6800|6877|6871|6934|6931|6633|6630|5196072
1646024400000|2022-02-28 05:00:00|6840|6801|6837|6831|6944|6941|6625|6622|8633817
1646110800000|2022-03-01 05:00:00|6867|6835|6502|6495|6867|6851|6416|6411|7887016
1646197200000|2022-03-02 05:00:00|6671|6636|6773|6757|6850|6849|6531|6527|8473516
1646283600000|2022-03-03 05:00:00|6833|6813|6522|6521|6891|6888|6470|6468|10624195
1646370000000|2022-03-04 05:00:00|6381|6362|6348|6331|6848|6839|6235|6233|21113524
1646629200000|2022-03-07 05:00:00|6497|6471|6128|6112|6662|6652|6097|6096|13652950
1646715600000|2022-03-08 05:00:00|6180|6099|6472|6443|6816|6810|6085|6077|11934357
1646802000000|2022-03-09 05:00:00|6632|6622|6657|6654|6729|6727|6501|6497|6890960
1646888400000|2022-03-10 05:00:00|6525|6507|6518|6516|6668|6664|6438|6435|5280865
1646974800000|2022-03-11 05:00:00|6607|6589|6313|6308|6658|6651|6297|6294|4439728
1647230400000|2022-03-14 04:00:00|6358|6263|6030|6021|6358|6329|5885|5884|10101545
1647316800000|2022-03-15 04:00:00|6135|6125|6579|6578|6598|6596|6096|6090|9264709
1647403200000|2022-03-16 04:00:00|6706|6691|6900|6892|6938|6936|6507|6503|10489001
1647489600000|2022-03-17 04:00:00|6797|6787|6944|6943|6948|6946|6692|6684|4874955
1647576000000|2022-03-18 04:00:00|6930|6891|7146|7130|7178|7177|6810|6801|10386094
1647835200000|2022-03-21 04:00:00|7119|7044|7076|7075|7174|7172|6913|6910|4729021
1647921600000|2022-03-22 04:00:00|7097|7026|7139|7137|7285|7282|7037|7026|4325860
1648008000000|2022-03-23 04:00:00|7049|7043|6894|6893|7204|7202|6891|6885|4710485
1648094400000|2022-03-24 04:00:00|6999|6982|7384|7383|7386|7384|6926|6921|6207981
1648180800000|2022-03-25 04:00:00|7374|7369|7441|7437|7486|7485|7303|7301|8169742
1648440000000|2022-03-28 04:00:00|7470|7456|7433|7431|7470|7460|7197|7195|4982136
1648526400000|2022-03-29 04:00:00|7603|7581|7618|7615|7660|7659|7433|7430|4993796
1648612800000|2022-03-30 04:00:00|7530|7481|7306|7301|7551|7544|7227|7226|5558165
1648699200000|2022-03-31 04:00:00|7332|7302|7166|7163|7380|7379|7162|7160|4404911
1648785600000|2022-04-01 04:00:00|7240|7190|7124|7078|7274|7262|6942|6941|6124619
1649044800000|2022-04-04 04:00:00|7149|7124|7300|7296|7300|7299|7075|7072|5493386
1649131200000|2022-04-05 04:00:00|7244|7225|6832|6829|7244|7228|6821|6820|7049422
1649217600000|2022-04-06 04:00:00|6686|6672|6650|6641|6775|6774|6494|6493|10177887
1649304000000|2022-04-07 04:00:00|6587|6562|6570|6566|6720|6718|6354|6352|7350527
1649390400000|2022-04-08 04:00:00|6602|6559|6315|6312|6602|6569|6300|6298|6804982
1649649600000|2022-04-11 04:00:00|6173|6170|6073|6070|6237|6233|6048|6047|8533076
1649736000000|2022-04-12 04:00:00|6291|6273|6014|6013|6338|6333|5975|5974|6971026
1649822400000|2022-04-13 04:00:00|6078|6037|6341|6318|6376|6374|6010|6006|7551622
1649908800000|2022-04-14 04:00:00|6362|6355|6100|6093|6366|6360|6091|6090|4510914
1650254400000|2022-04-18 04:00:00|6081|6060|6174|6173|6249|6246|6016|6015|3846684
1650340800000|2022-04-19 04:00:00|6107|6091|6377|6374|6393|6391|6052|6050|5860310
1650427200000|2022-04-20 04:00:00|6456|6444|6294|6293|6516|6512|6248|6246|4360018
1650513600000|2022-04-21 04:00:00|6412|6400|5994|5993|6518|6515|5951|5950|5309931
1650600000000|2022-04-22 04:00:00|5999|5979|5843|5841|6052|6049|5834|5832|5202267
1650859200000|2022-04-25 04:00:00|5883|5854|6076|6063|6076|6073|5817|5812|7689906
1650945600000|2022-04-26 04:00:00|5991|5976|5800|5775|6047|6041|5786|5775|8208657
1651032000000|2022-04-27 04:00:00|5718|5705|5672|5667|5960|5956|5659|5657|6532755
1651118400000|2022-04-28 04:00:00|5837|5822|6114|6091|6190|6188|5718|5716|9374975
1651204800000|2022-04-29 04:00:00|5990|5960|5806|5805|6275|6272|5802|5800|5081978
1651464000000|2022-05-02 04:00:00|5817|5801|6015|5988|6015|6008|5738|5736|6329691
1651550400000|2022-05-03 04:00:00|6022|5994|6044|6041|6073|6072|5908|5903|4445525
1651636800000|2022-05-04 04:00:00|6087|6075|6300|6291|6310|6308|5779|5777|9456434
1651723200000|2022-05-05 04:00:00|6190|6178|5848|5845|6199|6192|5734|5733|7562776
1651809600000|2022-05-06 04:00:00|5829|5806|5779|5774|6053|6050|5566|5560|9429647
1652068800000|2022-05-09 04:00:00|5666|5648|5375|5372|5772|5769|5355|5354|8062064
1652155200000|2022-05-10 04:00:00|5558|5536|5519|5507|5655|5654|5281|5280|8581896
1652241600000|2022-05-11 04:00:00|5455|5427|5264|5245|5570|5567|5233|5232|7444145
1652328000000|2022-05-12 04:00:00|5155|5130|5240|5235|5367|5365|5041|5040|8003508
1652414400000|2022-05-13 04:00:00|5385|5369|5764|5742|5804|5802|5343|5340|11028228
1652673600000|2022-05-16 04:00:00|5715|5702|5525|5514|5740|5735|5501|5500|6791395
1652760000000|2022-05-17 04:00:00|5728|5706|5832|5831|5903|5901|5670|5666|5418802
1652846400000|2022-05-18 04:00:00|5737|5719|5502|5501|5910|5907|5469|5468|6888086
1652932800000|2022-05-19 04:00:00|5435|5427|5427|5426|5633|5631|5356|5353|6397014
1653019200000|2022-05-20 04:00:00|5593|5578|5410|5408|5593|5590|5105|5105|9528088
1653278400000|2022-05-23 04:00:00|5320|5257|5496|5474|5498|5495|5278|5257|5979061
1653364800000|2022-05-24 04:00:00|5343|5331|5251|5230|5371|5343|5158|5155|7747850
1653451200000|2022-05-25 04:00:00|5184|5173|5398|5397|5449|5448|5167|5165|7285698
1653537600000|2022-05-26 04:00:00|5322|5316|5693|5687|5724|5722|5316|5312|10579754
1653624000000|2022-05-27 04:00:00|6000|5991|6082|6080|6140|6139|5854|5851|16748278
1653969600000|2022-05-31 04:00:00|6057|6023|5912|5911|6100|6092|5849|5847|8582455
1654056000000|2022-06-01 04:00:00|5932|5920|5804|5803|6020|6017|5664|5662|6893281
1654142400000|2022-06-02 04:00:00|5727|5705|6143|6140|6150|6148|5725|5705|7096039
1654228800000|2022-06-03 04:00:00|5992|5985|5897|5896|6109|6104|5879|5878|5080480
1654488000000|2022-06-06 04:00:00|6074|6028|5975|5974|6119|6117|5937|5935|3708554
1654574400000|2022-06-07 04:00:00|5903|5872|6102|6099|6123|6120|5857|5853|4091208
1654660800000|2022-06-08 04:00:00|6042|6017|5936|5935|6108|6105|5874|5872|3898512
1654747200000|2022-06-09 04:00:00|5906|5874|5645|5641|5985|5982|5645|5641|5796190
1654833600000|2022-06-10 04:00:00|5540|5497|5308|5307|5559|5556|5294|5292|8239635
1655092800000|2022-06-13 04:00:00|5097|5075|4877|4875|5129|5124|4867|4865|9168004
1655179200000|2022-06-14 04:00:00|4972|4945|4854|4852|4991|4983|4763|4762|6848273
1655265600000|2022-06-15 04:00:00|4870|4838|4930|4903|5050|5048|4770|4768|8434683
1655352000000|2022-06-16 04:00:00|4751|4737|4537|4504|4765|4760|4434|4432|11238129
1655438400000|2022-06-17 04:00:00|4532|4515|4607|4606|4620|4619|4368|4367|8763116
1655784000000|2022-06-21 04:00:00|4726|4675|4710|4702|4838|4837|4690|4675|6945597
1655870400000|2022-06-22 04:00:00|4607|4585|4638|4637|4743|4741|4584|4574|5173025
1655956800000|2022-06-23 04:00:00|4711|4705|4625|4622|4726|4712|4520|4519|4528889
1656043200000|2022-06-24 04:00:00|4722|4692|4823|4822|4906|4905|4688|4684|5729229
1656302400000|2022-06-27 04:00:00|4910|4874|4776|4765|4923|4918|4738|4737|4665064
1656388800000|2022-06-28 04:00:00|4763|4757|4533|4532|4863|4860|4526|4526|6260242
1656475200000|2022-06-29 04:00:00|4461|4455|4438|4424|4463|4462|4327|4326|6410494
1656561600000|2022-06-30 04:00:00|4380|4364|4356|4354|4502|4501|4255|4254|6533455
1656648000000|2022-07-01 04:00:00|4283|4277|4256|4255|4355|4353|4175|4173|5766801
1656993600000|2022-07-05 04:00:00|4152|4138|4300|4297|4300|4298|4107|4105|8055127
1657080000000|2022-07-06 04:00:00|4323|4279|4384|4382|4446|4445|4251|4248|5707361
1657166400000|2022-07-07 04:00:00|4525|4489|4660|4655|4702|4701|4509|4489|7103157
1657252800000|2022-07-08 04:00:00|4556|4538|4700|4699|4742|4741|4516|4512|4997000
1657512000000|2022-07-11 04:00:00|4595|4577|4525|4521|4638|4637|4502|4500|3380224
1657598400000|2022-07-12 04:00:00|4574|4559|4560|4550|4645|4643|4519|4518|5465026
1657684800000|2022-07-13 04:00:00|4461|4450|4613|4612|4665|4663|4418|4415|4376740
1657771200000|2022-07-14 04:00:00|4578|4568|4712|4711|4723|4722|4479|4478|5939021
1657857600000|2022-07-15 04:00:00|4797|4781|4831|4816|4834|4833|4698|4696|5933285
1658116800000|2022-07-18 04:00:00|4943|4902|4862|4860|5092|5091|4845|4843|9423545
1658203200000|2022-07-19 04:00:00|4977|4960|5208|5207|5235|5233|4955|4952|9761605
1658289600000|2022-07-20 04:00:00|5220|5205|5369|5368|5404|5403|5165|5162|8607421
1658376000000|2022-07-21 04:00:00|5379|5376|5457|5456|5473|5472|5266|5264|5412848
1658462400000|2022-07-22 04:00:00|5449|5446|5203|5202|5464|5450|5136|5135|6015062
1658721600000|2022-07-25 04:00:00|5152|5150|5072|5070|5182|5179|4977|4975|4619048
1658808000000|2022-07-26 04:00:00|5056|5050|4948|4947|5098|5095|4897|4896|5164484
1658894400000|2022-07-27 04:00:00|5136|5113|5305|5297|5360|5358|5074|5070|9006261
1658980800000|2022-07-28 04:00:00|5364|5338|5377|5375|5409|5408|5223|5221|3944300
1659067200000|2022-07-29 04:00:00|5359|5352|5568|5564|5576|5575|5325|5321|5932527
1659326400000|2022-08-01 04:00:00|5504|5486|5544|5510|5588|5586|5400|5397|5451824
1659412800000|2022-08-02 04:00:00|5463|5450|5574|5565|5690|5689|5452|5450|3726136
1659499200000|2022-08-03 04:00:00|5575|5556|5821|5816|5843|5842|5560|5554|8074133
1659585600000|2022-08-04 04:00:00|5813|5809|5736|5735|5843|5842|5659|5658|6733593
1659672000000|2022-08-05 04:00:00|5639|5607|5694|5692|5762|5760|5604|5601|5465014
1659931200000|2022-08-08 04:00:00|5572|5553|5560|5559|5650|5648|5331|5330|10092128
1660017600000|2022-08-09 04:00:00|5418|5410|5127|5120|5418|5414|5042|5041|13358514
1660104000000|2022-08-10 04:00:00|5350|5340|5505|5491|5535|5534|5238|5237|10937334
1660190400000|2022-08-11 04:00:00|5600|5549|5372|5369|5665|5662|5360|5358|6201714
1660276800000|2022-08-12 04:00:00|5478|5466|5536|5535|5559|5558|5420|5414|4542544
1660536000000|2022-08-15 04:00:00|5523|5466|5559|5537|5589|5586|5443|5442|3548431
1660622400000|2022-08-16 04:00:00|5524|5519|5441|5435|5536|5524|5372|5370|3851725
1660708800000|2022-08-17 04:00:00|5354|5350|5265|5262|5367|5363|5164|5163|6766792
1660795200000|2022-08-18 04:00:00|5324|5298|5455|5452|5579|5577|5268|5265|7133757
1660881600000|2022-08-19 04:00:00|5346|5335|5314|5313|5404|5400|5259|5258|5815221
1661140800000|2022-08-22 04:00:00|5139|5136|5106|5077|5228|5225|5056|5055|5971727
1661227200000|2022-08-23 04:00:00|5124|5108|5158|5157|5252|5250|5109|5103|3816777
1661313600000|2022-08-24 04:00:00|5163|5150|5223|5221|5255|5253|5124|5122|4209806
1661400000000|2022-08-25 04:00:00|5157|5142|5514|5508|5520|5519|5126|5117|8080300
1661486400000|2022-08-26 04:00:00|5448|5420|5015|5014|5448|5422|5000|4998|17055453
1661745600000|2022-08-29 04:00:00|4960|4956|4899|4898|5090|5088|4892|4891|6648440
1661832000000|2022-08-30 04:00:00|4964|4958|4804|4802|4982|4977|4721|4720|6688309
1661918400000|2022-08-31 04:00:00|4785|4752|4683|4681|4809|4807|4635|4633|8797384
1662004800000|2022-09-01 04:00:00|4555|4526|4598|4596|4610|4609|4364|4362|12429893
1662091200000|2022-09-02 04:00:00|4689|4661|4576|4574|4722|4721|4541|4539|7149962
1662436800000|2022-09-06 04:00:00|4619|4589|4509|4508|4619|4611|4483|4481|5150354
1662523200000|2022-09-07 04:00:00|4567|4521|4676|4672|4710|4709|4501|4500|8946429
1662609600000|2022-09-08 04:00:00|4630|4609|4815|4814|4851|4850|4568|4567|6630567
1662696000000|2022-09-09 04:00:00|4893|4886|4974|4973|5010|5009|4882|4880|7692055
1662955200000|2022-09-12 04:00:00|5005|4970|5025|5024|5060|5059|4939|4938|6651970
1663041600000|2022-09-13 04:00:00|4788|4776|4803|4802|4898|4897|4736|4733|9652978
1663128000000|2022-09-14 04:00:00|4826|4791|4842|4841|4946|4945|4758|4756|4927755
1663214400000|2022-09-15 04:00:00|4809|4792|4673|4661|4871|4870|4618|4617|7101187
1663300800000|2022-09-16 04:00:00|4545|4538|4635|4634|4649|4648|4497|4493|6826140
1663560000000|2022-09-19 04:00:00|4580|4559|4618|4617|4673|4671|4545|4544|4874535
1663646400000|2022-09-20 04:00:00|4599|4555|4535|4523|4619|4616|4507|4506|4495719
1663732800000|2022-09-21 04:00:00|4560|4543|4546|4540|4825|4820|4535|4534|9042871
1663819200000|2022-09-22 04:00:00|4555|4516|4352|4351|4555|4552|4337|4336|8576094
1663905600000|2022-09-23 04:00:00|4343|4293|4329|4328|4343|4342|4231|4230|7597824
1664164800000|2022-09-26 04:00:00|4345|4321|4259|4257|4435|4432|4255|4252|5839644
1664251200000|2022-09-27 04:00:00|4360|4333|4340|4339|4410|4408|4258|4256|7119623
1664337600000|2022-09-28 04:00:00|4279|4263|4464|4453|4485|4484|4276|4263|7747433
1664424000000|2022-09-29 04:00:00|4363|4357|4288|4287|4394|4392|4211|4210|6054380
1664510400000|2022-09-30 04:00:00|4242|4226|4291|4290|4485|4484|4234|4226|7498465
1664769600000|2022-10-03 04:00:00|4363|4357|4450|4446|4508|4507|4349|4346|8047008
1664856000000|2022-10-04 04:00:00|4617|4607|4706|4701|4721|4720|4614|4607|6231532
1664942400000|2022-10-05 04:00:00|4598|4591|4841|4831|4908|4907|4559|4557|12633010
1665028800000|2022-10-06 04:00:00|4835|4826|4797|4792|4931|4930|4765|4764|9656557
1665115200000|2022-10-07 04:00:00|4618|4614|4238|4234|4641|4636|4223|4222|14983771
1665374400000|2022-10-10 04:00:00|4204|4193|4031|4029|4220|4214|3921|3920|9539292
1665460800000|2022-10-11 04:00:00|4000|3988|3870|3869|4015|4006|3801|3800|12106631
1665547200000|2022-10-12 04:00:00|3831|3830|3799|3798|3856|3855|3742|3741|10135522
1665633600000|2022-10-13 04:00:00|3603|3596|3914|3913|4008|4005|3530|3529|13454895
1665720000000|2022-10-14 04:00:00|3998|3964|3702|3701|4010|4007|3694|3693|8857300
1665979200000|2022-10-17 04:00:00|3843|3830|3788|3786|3924|3923|3761|3760|8362525
1666065600000|2022-10-18 04:00:00|3935|3925|3775|3773|3979|3976|3698|3697|9169995
1666152000000|2022-10-19 04:00:00|3756|3730|3813|3806|3863|3861|3710|3708|6832614
1666238400000|2022-10-20 04:00:00|3840|3800|3808|3807|3992|3991|3788|3785|6924291
1666324800000|2022-10-21 04:00:00|3793|3775|3908|3907|3917|3917|3756|3754|4270345
1666584000000|2022-10-24 04:00:00|3977|3968|3851|3829|3979|3973|3691|3690|10146516
1666670400000|2022-10-25 04:00:00|3858|3851|4067|4051|4140|4139|3858|3851|9714082
1666756800000|2022-10-26 04:00:00|3989|3980|3877|3876|4060|4059|3851|3850|8642263
1666843200000|2022-10-27 04:00:00|4051|4036|4005|4004|4262|4260|4004|4003|13767530
1666929600000|2022-10-28 04:00:00|3980|3976|4098|4097|4112|4111|3908|3907|9515129
1667188800000|2022-10-31 04:00:00|4061|4034|3992|3964|4081|4077|3923|3922|8630040
1667275200000|2022-11-01 04:00:00|4088|4079|3976|3973|4106|4103|3938|3936|5681910
1667361600000|2022-11-02 04:00:00|4036|4024|3907|3901|4200|4199|3901|3899|9540010
1667448000000|2022-11-03 04:00:00|3833|3826|3722|3722|3951|3949|3721|3720|12631524
1667534400000|2022-11-04 04:00:00|3862|3848|3899|3893|3998|3996|3798|3797|13298152
1667797200000|2022-11-07 05:00:00|3955|3948|3954|3953|3972|3971|3848|3846|11281153
1667883600000|2022-11-08 05:00:00|4086|4069|3980|3978|4096|4095|3895|3894|9715858
1667970000000|2022-11-09 05:00:00|3871|3862|3674|3672|3884|3881|3673|3672|9445694
1668056400000|2022-11-10 05:00:00|3910|3905|4265|4264|4272|4271|3902|3901|10589779
1668142800000|2022-11-11 05:00:00|4236|4222|4335|4329|4381|4380|4191|4189|9967384
1668402000000|2022-11-14 05:00:00|4323|4286|4317|4309|4346|4345|4184|4183|9826265
1668488400000|2022-11-15 05:00:00|4566|4558|4473|4470|4624|4621|4393|4391|8921755
1668574800000|2022-11-16 05:00:00|4353|4346|4227|4225|4385|4383|4190|4189|7996269
1668661200000|2022-11-17 05:00:00|4119|4100|4396|4394|4398|4397|4092|4084|6446800
1668747600000|2022-11-18 05:00:00|4490|4479|4411|4399|4510|4501|4377|4376|7030405
1669006800000|2022-11-21 05:00:00|4325|4301|4156|4155|4336|4327|4145|4144|8053041
1669093200000|2022-11-22 05:00:00|4195|4176|4295|4273|4295|4292|4126|4124|10340731
1669179600000|2022-11-23 05:00:00|4316|4275|4370|4368|4417|4415|4290|4275|4776973
1669352400000|2022-11-25 05:00:00|4350|4320|4301|4298|4380|4379|4291|4288|2291818
1669611600000|2022-11-28 05:00:00|4251|4233|4273|4272|4410|4407|4225|4224|6606678
1669698000000|2022-11-29 05:00:00|4323|4281|4298|4287|4357|4355|4222|4221|5254714
1669784400000|2022-11-30 05:00:00|4335|4275|4657|4655|4661|4660|4265|4262|8443140
1669870800000|2022-12-01 05:00:00|4718|4710|4543|4522|4736|4729|4483|4482|11701568
1669957200000|2022-12-02 05:00:00|4210|4201|4478|4468|4490|4489|4103|4101|20014421
1670216400000|2022-12-05 05:00:00|4417|4407|4300|4298|4509|4508|4233|4232|9152168
1670302800000|2022-12-06 05:00:00|4304|4275|4111|4109|4330|4325|4075|4074|5884775
1670389200000|2022-12-07 05:00:00|4061|4045|4042|4041|4127|4124|3989|3986|6640322
1670475600000|2022-12-08 05:00:00|4061|4048|4180|4167|4202|4201|4017|4014|7395267
1670562000000|2022-12-09 05:00:00|4168|4146|4156|4155|4278|4276|4112|4106|4828885
1670821200000|2022-12-12 05:00:00|4155|4145|4258|4257|4288|4287|4106|4103|6462811
1670907600000|2022-12-13 05:00:00|4532|4504|4350|4348|4599|4596|4234|4232|8709060
1670994000000|2022-12-14 05:00:00|4340|4320|4263|4262|4427|4426|4204|4201|8770572
1671080400000|2022-12-15 05:00:00|4163|4138|4005|4004|4168|4160|3998|3997|7255968
1671166800000|2022-12-16 05:00:00|3979|3950|3904|3903|4000|3999|3829|3828|11230441
1671426000000|2022-12-19 05:00:00|3900|3881|3845|3844|3906|3903|3801|3800|6392540
1671512400000|2022-12-20 05:00:00|3796|3781|3782|3781|3810|3810|3691|3690|8388577
1671598800000|2022-12-21 05:00:00|3824|3808|3888|3885|3897|3896|3816|3808|5854497
1671685200000|2022-12-22 05:00:00|3790|3784|3709|3708|3805|3802|3637|3636|8897959
1671771600000|2022-12-23 05:00:00|3717|3670|3721|3720|3758|3757|3629|3627|3567282
1672117200000|2022-12-27 05:00:00|3686|3668|3606|3605|3686|3668|3586|3584|4562842
1672203600000|2022-12-28 05:00:00|3592|3576|3539|3538|3624|3623|3510|3509|5485189
1672290000000|2022-12-29 05:00:00|3615|3608|3675|3674|3724|3723|3581|3578|4451615
1672376400000|2022-12-30 05:00:00|3597|3589|3706|3705|3709|3708|3558|3556|5560982
1672722000000|2023-01-03 05:00:00|3815|3786|3598|3597|3822|3817|3578|3577|7125273
1672808400000|2023-01-04 05:00:00|3685|3678|3662|3661|3696|3690|3564|3563|7001176
1672894800000|2023-01-05 05:00:00|3581|3571|3470|3469|3600|3596|3468|3467|8952394
1672981200000|2023-01-06 05:00:00|3532|3516|3609|3608|3645|3644|3376|3375|15106565
1673240400000|2023-01-09 05:00:00|3710|3702|3695|3694|3804|3803|3676|3675|7326582
1673326800000|2023-01-10 05:00:00|3662|3654|3703|3702|3737|3733|3602|3601|6373574
1673413200000|2023-01-11 05:00:00|3735|3701|3843|3841|3851|3851|3697|3695|6761898
1673499600000|2023-01-12 05:00:00|3837|3831|3940|3916|4014|4013|3743|3742|12103629
1673586000000|2023-01-13 05:00:00|3885|3874|4067|4066|4076|4075|3852|3850|8360820
1673931600000|2023-01-17 05:00:00|4081|4075|4103|4102|4117|4116|4003|4002|9029211
1674018000000|2023-01-18 05:00:00|4175|4168|4050|4049|4192|4188|4004|4003|4963261
1674104400000|2023-01-19 05:00:00|4008|4003|3855|3854|4025|4023|3855|3854|8480733
1674190800000|2023-01-20 05:00:00|3896|3891|3951|3947|3956|3955|3807|3806|12418333
1674450000000|2023-01-23 05:00:00|4019|4012|4275|4274|4285|4284|4014|4007|9010122
1674536400000|2023-01-24 05:00:00|4215|4210|4254|4252|4330|4328|4196|4194|7135694
1674622800000|2023-01-25 05:00:00|4144|4139|4276|4275|4280|4279|4077|4076|7153626
1674709200000|2023-01-26 05:00:00|4373|4364|4439|4438|4448|4447|4280|4279|7463141
1674795600000|2023-01-27 05:00:00|4356|4351|4427|4425|4480|4479|4355|4351|5327863
1675054800000|2023-01-30 05:00:00|4333|4321|4200|4199|4355|4354|4196|4195|6471943
1675141200000|2023-01-31 05:00:00|4213|4207|4320|4311|4320|4318|4183|4181|7725824
1675227600000|2023-02-01 05:00:00|4340|4333|4620|4601|4649|4648|4329|4323|12301175
1675314000000|2023-02-02 05:00:00|4725|4718|4879|4877|4949|4948|4674|4672|12125116
1675400400000|2023-02-03 05:00:00|4682|4679|4665|4651|4834|4832|4651|4650|9420594
1675659600000|2023-02-06 05:00:00|4567|4561|4505|4502|4671|4669|4486|4485|5453082
1675746000000|2023-02-07 05:00:00|4543|4532|4684|4669|4707|4706|4467|4466|8263216
1675832400000|2023-02-08 05:00:00|4644|4632|4515|4506|4688|4686|4507|4506|7313229
1675918800000|2023-02-09 05:00:00|4617|4604|4516|4504|4648|4647|4461|4460|6135849
1676005200000|2023-02-10 05:00:00|4456|4452|4457|4456|4477|4476|4354|4353|5110788
1676264400000|2023-02-13 05:00:00|4489|4480|4566|4555|4590|4589|4421|4419|5760794
1676350800000|2023-02-14 05:00:00|4516|4491|4721|4719|4750|4749|4480|4477|6022466
1676437200000|2023-02-15 05:00:00|4669|4640|4680|4646|4710|4707|4547|4546|7035653
1676523600000|2023-02-16 05:00:00|4604|4581|4575|4560|4713|4712|4564|4560|9296415
1676610000000|2023-02-17 05:00:00|4515|4514|4415|4413|4531|4528|4361|4360|6374373
1676955600000|2023-02-21 05:00:00|4356|4340|4261|4260|4407|4405|4237|4236|5719423
1677042000000|2023-02-22 05:00:00|4286|4276|4299|4298|4348|4347|4214|4213|4507761
1677128400000|2023-02-23 05:00:00|4516|4508|4530|4513|4537|4536|4363|4362|10022589
1677214800000|2023-02-24 05:00:00|4451|4442|4391|4388|4483|4481|4359|4358|5812255
1677474000000|2023-02-27 05:00:00|4491|4481|4436|4433|4495|4494|4423|4422|4817068
1677560400000|2023-02-28 05:00:00|4426|4412|4575|4472|4575|4569|4403|4401|7185893
1677646800000|2023-03-01 05:00:00|4535|4519|4540|4539|4636|4635|4510|4509|5482470
1677733200000|2023-03-02 05:00:00|4495|4485|4619|4617|4660|4659|4405|4403|8898287
1677819600000|2023-03-03 05:00:00|4145|4131|4407|4400|4428|4427|4115|4110|32919759
1678078800000|2023-03-06 05:00:00|4435|4433|4227|4226|4460|4459|4179|4178|14825558
1678165200000|2023-03-07 05:00:00|4210|4208|4112|4110|4226|4223|4087|4086|9718772
1678251600000|2023-03-08 05:00:00|4123|4116|4318|4317|4318|4317|4109|4103|10292803
1678338000000|2023-03-09 05:00:00|4310|4301|4095|4094|4369|4368|4085|4083|9769597
1678424400000|2023-03-10 05:00:00|4099|4087|3869|3868|4099|4091|3814|3813|16330653
1678680000000|2023-03-13 04:00:00|3808|3800|3798|3797|3886|3885|3665|3663|19431662
1678766400000|2023-03-14 04:00:00|3895|3888|3864|3862|3942|3941|3794|3793|14153157
1678852800000|2023-03-15 04:00:00|3808|3780|3805|3713|3817|3816|3675|3674|15172443
1678939200000|2023-03-16 04:00:00|3760|3751|4041|4000|4054|4053|3740|3737|13384878
1679025600000|2023-03-17 04:00:00|4030|4024|3999|3997|4042|4041|3951|3950|12024902
1679284800000|2023-03-20 04:00:00|3994|3989|4060|3995|4060|4042|3952|3951|7124543
1679371200000|2023-03-21 04:00:00|4098|4091|4114|4112|4177|4176|4056|4055|6233844
1679457600000|2023-03-22 04:00:00|4100|4094|4011|4006|4209|4207|4009|4006|6325110
1679544000000|2023-03-23 04:00:00|4118|4093|4219|4218|4331|4330|4101|4093|9490201
1679630400000|2023-03-24 04:00:00|4153|4143|4107|4106|4185|4183|4040|4039|6649470
1679889600000|2023-03-27 04:00:00|4149|4143|4125|4120|4173|4171|4092|4091|6551440
1679976000000|2023-03-28 04:00:00|4116|4103|4047|4046|4116|4112|3957|3956|7053129
1680062400000|2023-03-29 04:00:00|4136|4121|4276|4274|4306|4305|4135|4121|7544808
1680148800000|2023-03-30 04:00:00|4369|4346|4330|4324|4387|4386|4285|4283|8070858
1680235200000|2023-03-31 04:00:00|4304|4291|4335|4323|4340|4338|4271|4270|7349827
1680494400000|2023-04-03 04:00:00|4301|4290|4199|4192|4330|4328|4168|4167|7846809
1680580800000|2023-04-04 04:00:00|4209|4202|4050|4049|4215|4212|4021|4020|7449945
1680667200000|2023-04-05 04:00:00|4020|4001|4025|3998|4025|4016|3920|3919|9026148
1680753600000|2023-04-06 04:00:00|3962|3942|3926|3925|3994|3993|3887|3885|5968034
1681099200000|2023-04-10 04:00:00|3880|3873|4037|4034|4039|4038|3843|3840|6847407
1681185600000|2023-04-11 04:00:00|4048|4042|4013|4009|4060|4058|3984|3983|5732304
1681272000000|2023-04-12 04:00:00|4075|4068|3958|3950|4095|4092|3946|3945|6064297
1681358400000|2023-04-13 04:00:00|3995|3982|4047|4035|4070|4069|3971|3970|6117539
1681444800000|2023-04-14 04:00:00|4036|4029|4030|4026|4117|4116|3989|3988|6453153
1681704000000|2023-04-17 04:00:00|3971|3963|4056|4039|4062|4061|3942|3941|5695358
1681790400000|2023-04-18 04:00:00|4094|4086|4225|4222|4260|4259|4093|4086|12549404
1681876800000|2023-04-19 04:00:00|4152|4150|4109|4098|4193|4191|4101|4098|8739597
1681963200000|2023-04-20 04:00:00|4009|4002|3948|3945|4074|4073|3917|3916|8280781
1682049600000|2023-04-21 04:00:00|3922|3915|3903|3902|3927|3922|3797|3796|8324820
1682308800000|2023-04-24 04:00:00|3901|3891|3879|3875|3945|3944|3843|3842|4884869
1682395200000|2023-04-25 04:00:00|3821|3818|3692|3691|3823|3822|3691|3690|9537631
1682481600000|2023-04-26 04:00:00|3770|3751|3811|3809|3816|3815|3742|3741|8570261
1682568000000|2023-04-27 04:00:00|3818|3808|3862|3861|3888|3887|3771|3770|9458656
1682654400000|2023-04-28 04:00:00|3883|3870|3952|3945|3952|3951|3857|3856|8183849
1682913600000|2023-05-01 04:00:00|3977|3974|4005|3998|4025|4024|3947|3946|9609853
1683000000000|2023-05-02 04:00:00|3987|3982|3950|3949|4002|4000|3890|3888|12976577
1683086400000|2023-05-03 04:00:00|3939|3913|3962|3942|4033|4031|3892|3891|8484826
1683172800000|2023-05-04 04:00:00|3916|3910|3935|3934|3964|3963|3863|3862|8425432
1683259200000|2023-05-05 04:00:00|3991|3985|4099|4093|4129|4128|3950|3949|10697857
1683518400000|2023-05-08 04:00:00|4101|4085|4105|4098|4120|4119|4048|4046|6437312
1683604800000|2023-05-09 04:00:00|4027|4019|4004|3995|4037|4036|3976|3975|9300764
1683691200000|2023-05-10 04:00:00|4062|4058|4046|4044|4091|4090|3997|3996|9471618
1683777600000|2023-05-11 04:00:00|4045|4025|3976|3972|4053|4051|3931|3930|10000727
1683864000000|2023-05-12 04:00:00|3999|3979|4012|4011|4013|4012|3923|3922|6520830
1684123200000|2023-05-15 04:00:00|4039|4014|4208|4207|4208|4207|4021|4014|6083570
1684209600000|2023-05-16 04:00:00|4181|4179|4173|4166|4232|4232|4158|4157|6843485
1684296000000|2023-05-17 04:00:00|4235|4203|4364|4358|4391|4390|4204|4203|9817275
1684382400000|2023-05-18 04:00:00|4361|4360|4476|4475|4507|4506|4352|4349|11847266
1684468800000|2023-05-19 04:00:00|4493|4488|4547|4537|4552|4551|4471|4470|9259376
1684728000000|2023-05-22 04:00:00|4526|4496|4646|4645|4664|4663|4507|4496|6835247
1684814400000|2023-05-23 04:00:00|4575|4573|4663|4662|4730|4729|4575|4568|10370163
1684900800000|2023-05-24 04:00:00|4547|4539|4596|4593|4608|4607|4501|4500|10134788
1684987200000|2023-05-25 04:00:00|4902|4897|4945|4941|4973|4972|4671|4670|26187593
1685073600000|2023-05-26 04:00:00|5876|5857|6567|6562|6572|6571|5862|5857|79537898
1685419200000|2023-05-30 04:00:00|6749|6730|6347|6343|6800|6798|6132|6131|42682246
1685505600000|2023-05-31 04:00:00|6190|6169|5855|5854|6310|6309|5835|5833|29993550
1685592000000|2023-06-01 04:00:00|5939|5935|6116|6108|6210|6209|5864|5860|18971230
1685678400000|2023-06-02 04:00:00|6222|6214|6021|6008|6250|6245|5914|5913|13761181
1685937600000|2023-06-05 04:00:00|5966|5957|5808|5802|5966|5958|5726|5725|13391018
1686024000000|2023-06-06 04:00:00|5829|5809|5914|5913|6031|6030|5805|5803|12552279
1686110400000|2023-06-07 04:00:00|6225|6221|5936|5934|6364|6358|5911|5910|18123460
1686196800000|2023-06-08 04:00:00|5902|5890|5972|5971|6037|6035|5839|5836|8553066
1686283200000|2023-06-09 04:00:00|6088|6079|6001|5999|6203|6203|5957|5956|11818608
1686542400000|2023-06-12 04:00:00|6091|6087|6207|6206|6229|6228|6090|6085|11673925
1686628800000|2023-06-13 04:00:00|6333|6331|6306|6305|6344|6340|6182|6181|8903257
1686715200000|2023-06-14 04:00:00|6277|6260|6297|6295|6302|6298|6089|6087|9994090
1686801600000|2023-06-15 04:00:00|6225|6214|6204|6203|6283|6281|6156|6155|7074013
1686888000000|2023-06-16 04:00:00|6301|6281|6115|6113|6308|6305|6082|6081|8809805
1687233600000|2023-06-20 04:00:00|6086|6053|6081|6080|6200|6199|6035|6033|6144890
1687320000000|2023-06-21 04:00:00|6063|6043|5884|5883|6095|6093|5872|5870|5496156
1687406400000|2023-06-22 04:00:00|5839|5819|5915|5912|5975|5974|5805|5802|6352832
1687492800000|2023-06-23 04:00:00|5784|5777|5781|5778|5830|5826|5659|5658|9702722
1687752000000|2023-06-26 04:00:00|5800|5796|5776|5775|5914|5913|5769|5768|6110403
1687838400000|2023-06-27 04:00:00|5791|5790|6061|6060|6077|6076|5777|5775|8062876
1687924800000|2023-06-28 04:00:00|5859|5856|6013|6004|6146|6145|5858|5856|7923968
1688011200000|2023-06-29 04:00:00|6044|6036|5850|5829|6045|6039|5812|5811|10153041
1688097600000|2023-06-30 04:00:00|5936|5925|5988|5970|6011|6010|5917|5915|7141915
1688356800000|2023-07-03 04:00:00|6052|6011|6135|6131|6138|6137|6033|6011|4569191
1688529600000|2023-07-05 04:00:00|6078|6076|5983|5979|6122|6119|5979|5978|5793905
1688616000000|2023-07-06 04:00:00|5861|5846|5894|5870|5897|5896|5743|5742|7854526
1688702400000|2023-07-07 04:00:00|5993|5981|5918|5914|6027|6026|5898|5897|5870406
1688961600000|2023-07-10 04:00:00|5895|5886|6048|6010|6050|6049|5883|5882|7660741
1689048000000|2023-07-11 04:00:00|6179|6173|6223|6205|6223|6220|6045|6043|9115724
1689134400000|2023-07-12 04:00:00|6326|6311|6288|6287|6369|6368|6194|6192|7324997
1689220800000|2023-07-13 04:00:00|6385|6377|6534|6530|6549|6548|6306|6304|10282384
1689307200000|2023-07-14 04:00:00|6450|6447|6349|6346|6512|6511|6319|6318|8571437
1689566400000|2023-07-17 04:00:00|6361|6351|6460|6452|6494|6493|6300|6299|7002852
1689652800000|2023-07-18 04:00:00|6540|6533|6586|6568|6605|6604|6420|6419|7698247
1689739200000|2023-07-19 04:00:00|6599|6596|6569|6557|6681|6680|6487|6486|8531306
1689825600000|2023-07-20 04:00:00|6470|6461|6325|6317|6503|6503|6281|6280|9736819
1689912000000|2023-07-21 04:00:00|6418|6407|6342|6330|6469|6467|6320|6318|12230732
1690171200000|2023-07-24 04:00:00|6364|6339|6316|6312|6379|6377|6247|6244|4194970
1690257600000|2023-07-25 04:00:00|6339|6332|6392|6384|6470|6469|6324|6322|5557182
1690344000000|2023-07-26 04:00:00|6322|6312|6372|6371|6416|6414|6230|6227|5098380
1690430400000|2023-07-27 04:00:00|6542|6536|6391|6389|6624|6623|6330|6328|7295224
1690516800000|2023-07-28 04:00:00|6539|6531|6493|6488|6546|6539|6425|6423|5235024
1690776000000|2023-07-31 04:00:00|6530|6519|6515|6514|6626|6625|6469|6468|4853456
1690862400000|2023-08-01 04:00:00|6493|6486|6601|6592|6629|6628|6423|6422|5328374
1690948800000|2023-08-02 04:00:00|6495|6490|6221|6202|6503|6497|6098|6097|10689017
1691035200000|2023-08-03 04:00:00|6154|6144|6233|6231|6300|6299|6120|6116|5514104
1691121600000|2023-08-04 04:00:00|6229|6222|6273|6271|6380|6379|6165|6163|4896612
1691380800000|2023-08-07 04:00:00|6324|6318|6355|6354|6360|6359|6244|6243|2913182
1691467200000|2023-08-08 04:00:00|6244|6232|6197|6196|6244|6239|6079|6077|5785240
1691553600000|2023-08-09 04:00:00|6194|6157|5995|5993|6210|6207|5968|5966|6161417
1691640000000|2023-08-10 04:00:00|6008|6000|5894|5890|6106|6104|5820|5819|7405245
1691726400000|2023-08-11 04:00:00|5821|5809|5714|5711|5821|5818|5670|5669|6820658
1691985600000|2023-08-14 04:00:00|5661|5634|5969|5958|5973|5972|5641|5634|8980310
1692072000000|2023-08-15 04:00:00|5935|5929|5919|5906|5998|5996|5874|5873|6757550
1692158400000|2023-08-16 04:00:00|5912|5901|5738|5728|5912|5901|5726|5725|7422168
1692244800000|2023-08-17 04:00:00|5779|5764|5763|5751|5811|5810|5693|5692|8070343
1692331200000|2023-08-18 04:00:00|5760|5742|5760|5753|5788|5787|5662|5661|9904498
1692590400000|2023-08-21 04:00:00|5788|5781|6004|5997|6016|6015|5779|5778|9939733
1692676800000|2023-08-22 04:00:00|6088|6081|5964|5959|6170|6169|5937|5936|11337386
1692763200000|2023-08-23 04:00:00|5948|5940|6159|6136|6178|6177|5915|5911|11038090
1692849600000|2023-08-24 04:00:00|6397|6386|5731|5729|6423|6417|5695|5693|18068374
1692936000000|2023-08-25 04:00:00|5452|5441|5358|5347|5510|5507|5225|5224|26581783
1693195200000|2023-08-28 04:00:00|5377|5371|5517|5516|5528|5525|5358|5354|9886701
1693281600000|2023-08-29 04:00:00|5493|5486|5623|5602|5646|5645|5463|5462|8410665
1693368000000|2023-08-30 04:00:00|5625|5616|5737|5723|5795|5794|5586|5584|8245142
1693454400000|2023-08-31 04:00:00|5752|5746|5853|5800|5865|5864|5736|5731|8000165
1693540800000|2023-09-01 04:00:00|5900|5888|5799|5793|5930|5927|5743|5741|6137785
1693886400000|2023-09-05 04:00:00|5771|5755|5795|5781|5842|5841|5731|5728|4339811
1693972800000|2023-09-06 04:00:00|5775|5768|5675|5673|5825|5823|5656|5655|5939999
1694059200000|2023-09-07 04:00:00|5524|5517|5666|5651|5705|5703|5460|5457|8692683
1694145600000|2023-09-08 04:00:00|5654|5630|5577|5573|5676|5675|5541|5540|7013546
1694404800000|2023-09-11 04:00:00|5683|5668|5639|5624|5683|5670|5477|5476|6949290
1694491200000|2023-09-12 04:00:00|5619|5576|5568|5564|5703|5702|5562|5558|4015275
1694577600000|2023-09-13 04:00:00|5574|5561|5564|5563|5649|5647|5534|5533|3645713
1694664000000|2023-09-14 04:00:00|5646|5638|5585|5582|5647|5645|5536|5535|6401521
1694750400000|2023-09-15 04:00:00|5558|5552|5460|5439|5574|5570|5416|5415|10297860
1695009600000|2023-09-18 04:00:00|5384|5378|5483|5477|5507|5506|5376|5371|5348377
1695096000000|2023-09-19 04:00:00|5469|5462|5415|5400|5469|5462|5338|5337|5112944
1695182400000|2023-09-20 04:00:00|5449|5441|5297|5286|5475|5473|5293|5286|4744784
1695268800000|2023-09-21 04:00:00|5441|5432|5186|5184|5532|5526|5180|5178|14586277
1695355200000|2023-09-22 04:00:00|5239|5230|5233|5231|5338|5337|5204|5203|6822866
1695614400000|2023-09-25 04:00:00|5212|5202|5266|5259|5282|5280|5168|5165|5212763
1695700800000|2023-09-26 04:00:00|5198|5190|5172|5171|5246|5245|5144|5143|5625998
1695787200000|2023-09-27 04:00:00|5218|5210|5269|5241|5308|5307|5156|5155|6138663
1695873600000|2023-09-28 04:00:00|5257|5237|5407|5397|5473|5472|5224|5220|7528965
1695960000000|2023-09-29 04:00:00|5506|5500|5419|5406|5545|5543|5401|5400|6402726
1696219200000|2023-10-02 04:00:00|5406|5395|5464|5447|5525|5524|5383|5382|5450149
1696305600000|2023-10-03 04:00:00|5380|5372|5264|5255|5453|5450|5206|5205|5874073
1696392000000|2023-10-04 04:00:00|5290|5275|5332|5321|5343|5342|5235|5234|5297264
1696478400000|2023-10-05 04:00:00|5321|5309|5326|5306|5354|5353|5231|5230|5755082
1696564800000|2023-10-06 04:00:00|5234|5228|5458|5452|5495|5494|5226|5225|6057044
1696824000000|2023-10-09 04:00:00|5395|5383|5430|5427|5464|5463|5332|5331|3434387
1696910400000|2023-10-10 04:00:00|5454|5444|5510|5501|5589|5588|5426|5425|5163586
1696996800000|2023-10-11 04:00:00|5553|5523|5519|5499|5597|5595|5421|5420|5204017
1697083200000|2023-10-12 04:00:00|5523|5518|5466|5458|5572|5571|5409|5408|6634657
1697169600000|2023-10-13 04:00:00|5475|5453|5272|5253|5475|5469|5236|5235|7028798
1697428800000|2023-10-16 04:00:00|5271|5263|5367|5363|5378|5377|5233|5230|7098168
1697515200000|2023-10-17 04:00:00|5240|5231|5324|5313|5389|5388|5187|5185|6537870
1697601600000|2023-10-18 04:00:00|5221|5215|5147|5146|5249|5247|5121|5120|7179326
1697688000000|2023-10-19 04:00:00|5220|5188|5072|5060|5249|5244|5047|5046|7266732
1697774400000|2023-10-20 04:00:00|5099|5048|4948|4947|5099|5093|4934|4933|6156139
1698033600000|2023-10-23 04:00:00|4932|4921|4906|4901|4991|4990|4816|4815|6859744
1698120000000|2023-10-24 04:00:00|4983|4936|4957|4943|4985|4984|4893|4892|6933252
1698206400000|2023-10-25 04:00:00|4897|4882|4760|4752|4921|4919|4714|4713|7086331
1698292800000|2023-10-26 04:00:00|4768|4757|4667|4655|4819|4816|4642|4641|6045772
1698379200000|2023-10-27 04:00:00|4722|4709|4728|4727|4783|4782|4676|4675|6149655
1698638400000|2023-10-30 04:00:00|4723|4719|4688|4681|4778|4777|4621|4620|6100388
1698724800000|2023-10-31 04:00:00|4702|4690|4723|4722|4730|4729|4608|4607|5233382
1698811200000|2023-11-01 04:00:00|4713|4701|4784|4758|4784|4777|4633|4632|6665650
1698897600000|2023-11-02 04:00:00|4901|4898|4895|4887|4940|4940|4844|4843|6696875
1698984000000|2023-11-03 04:00:00|4970|4954|5138|5131|5184|5183|4940|4935|7938305
1699246800000|2023-11-06 05:00:00|5164|5153|5132|5119|5204|5203|5081|5080|4623959
1699333200000|2023-11-07 05:00:00|5115|5104|5120|5118|5170|5169|5088|5087|4032856
1699419600000|2023-11-08 05:00:00|5135|5125|5159|5155|5178|5177|5109|5105|5399800
1699506000000|2023-11-09 05:00:00|5193|5172|5252|5250|5450|5449|5188|5172|9557660
1699592400000|2023-11-10 05:00:00|5347|5309|5459|5456|5494|5493|5252|5251|9221399
1699851600000|2023-11-13 05:00:00|5411|5401|5354|5335|5415|5412|5245|5244|4776996
1699938000000|2023-11-14 05:00:00|5550|5541|5710|5702|5744|5743|5533|5530|9623222
1700024400000|2023-11-15 05:00:00|5750|5738|5732|5705|5812|5811|5675|5674|6778713
1700110800000|2023-11-16 05:00:00|5523|5514|5466|5465|5524|5520|5348|5347|10670078
1700197200000|2023-11-17 05:00:00|5490|5470|5559|5558|5580|5579|5471|5470|5371495
1700456400000|2023-11-20 05:00:00|5571|5550|5640|5637|5660|5659|5544|5542|5363907
1700542800000|2023-11-21 05:00:00|5615|5551|5473|5462|5615|5565|5426|5425|6391502
1700629200000|2023-11-22 05:00:00|5518|5498|5551|5549|5635|5634|5515|5498|4639901
1700802000000|2023-11-24 05:00:00|5560|5551|5610|5593|5623|5622|5537|5535|2485918
1701061200000|2023-11-27 05:00:00|5574|5570|5603|5573|5641|5640|5537|5535|4455607
1701147600000|2023-11-28 05:00:00|5577|5571|5564|5550|5577|5574|5466|5465|5990656
1701234000000|2023-11-29 05:00:00|5658|5653|5611|5610|5725|5724|5591|5590|5936149
1701320400000|2023-11-30 05:00:00|5686|5673|5572|5569|5700|5689|5528|5527|8742244
1701406800000|2023-12-01 05:00:00|5211|5202|5287|5278|5384|5383|5052|5051|20244352
1701666000000|2023-12-04 05:00:00|5224|5175|5205|5196|5224|5207|5063|5062|10672453
1701752400000|2023-12-05 05:00:00|5140|5108|5075|5067|5148|5147|5050|5049|7514186
1701838800000|2023-12-06 05:00:00|5162|5153|5048|5039|5186|5185|5036|5035|6671564
1701925200000|2023-12-07 05:00:00|5078|5075|5224|5217|5250|5248|5056|5050|7439728
1702011600000|2023-12-08 05:00:00|5173|5144|5290|5284|5313|5312|5169|5144|5031489
1702270800000|2023-12-11 05:00:00|5379|5362|5453|5452|5462|5461|5290|5289|10945673
1702357200000|2023-12-12 05:00:00|5399|5381|5430|5423|5433|5431|5351|5350|5372157
1702443600000|2023-12-13 05:00:00|5435|5429|5735|5706|5735|5734|5425|5420|9290034
1702530000000|2023-12-14 05:00:00|5809|5783|5931|5920|5994|5993|5791|5783|13053861
1702616400000|2023-12-15 05:00:00|5966|5953|5960|5957|6029|6027|5911|5910|11811760
1702875600000|2023-12-18 05:00:00|5980|5951|5982|5966|5993|5992|5837|5835|5777081
1702962000000|2023-12-19 05:00:00|5974|5938|5968|5965|5993|5992|5907|5906|3815562
1703048400000|2023-12-20 05:00:00|5933|5907|5758|5750|6062|6060|5751|5750|7320852
1703134800000|2023-12-21 05:00:00|5923|5914|6024|6022|6037|6036|5902|5900|4734648
1703221200000|2023-12-22 05:00:00|6064|6044|6028|6025|6069|6066|5971|5970|2718334
1703566800000|2023-12-26 05:00:00|6067|6050|6116|6113|6149|6148|6057|6050|3547981
1703653200000|2023-12-27 05:00:00|6149|6142|6131|6123|6170|6169|6089|6088|3571487
1703739600000|2023-12-28 05:00:00|6145|6135|6131|6129|6180|6178|6089|6087|3232596
1703826000000|2023-12-29 05:00:00|6161|6130|6031|6028|6161|6159|6007|6006|3739420
1704171600000|2024-01-02 05:00:00|5959|5950|5819|5814|5977|5973|5756|5755|7249635
1704258000000|2024-01-03 05:00:00|5715|5702|5679|5666|5745|5743|5635|5630|4979559
1704344400000|2024-01-04 05:00:00|5608|5596|5810|5804|5907|5904|5563|5562|13956404
1704430800000|2024-01-05 05:00:00|5855|5845|5997|5985|6115|6114|5853|5845|13728196
1704690000000|2024-01-08 05:00:00|6039|6003|6411|6410|6446|6445|5996|5992|13202489
1704776400000|2024-01-09 05:00:00|6325|6307|6353|6342|6398|6397|6307|6305|8139930
1704862800000|2024-01-10 05:00:00|6401|6381|6361|6343|6430|6429|6224|6223|7756667
1704949200000|2024-01-11 05:00:00|6401|6350|6588|6586|6605|6604|6291|6290|13555327
1705035600000|2024-01-12 05:00:00|6587|6585|6570|6567|6716|6714|6545|6543|10364805
1705381200000|2024-01-16 05:00:00|6575|6563|6560|6549|6699|6698|6466|6465|7997919
1705467600000|2024-01-17 05:00:00|6477|6469|6537|6534|6544|6543|6328|6327|8056991
1705554000000|2024-01-18 05:00:00|6748|6732|6828|6815|6988|6987|6737|6732|18324590
1705640400000|2024-01-19 05:00:00|6917|6900|7118|7099|7121|7120|6865|6859|14931536
1705899600000|2024-01-22 05:00:00|7212|7206|7013|7011|7255|7251|6893|6892|10599261
1705986000000|2024-01-23 05:00:00|7008|6980|7063|7061|7073|7072|6886|6885|7119792
1706072400000|2024-01-24 05:00:00|7189|7175|7254|7231|7324|7323|7110|7107|10688303
1706158800000|2024-01-25 05:00:00|7394|7358|7001|6998|7394|7358|6992|6991|12243599
1706245200000|2024-01-26 05:00:00|6930|6865|6808|6800|6958|6956|6778|6777|11058187
1706504400000|2024-01-29 05:00:00|6845|6841|7016|7011|7021|7020|6820|6819|6319468
1706590800000|2024-01-30 05:00:00|7000|6983|6888|6879|7076|7075|6834|6833|7059661
1706677200000|2024-01-31 05:00:00|6750|6742|6771|6770|6947|6944|6676|6669|6003777
1706763600000|2024-02-01 05:00:00|6840|6822|6685|6681|6840|6823|6552|6551|8706538
1706850000000|2024-02-02 05:00:00|6724|6709|6753|6750|6867|6865|6672|6669|8630787
1707109200000|2024-02-05 05:00:00|6778|6769|6702|6699|6805|6802|6578|6576|6069965
1707195600000|2024-02-06 05:00:00|6735|6720|6710|6708|6750|6747|6585|6584|5283456
1707282000000|2024-02-07 05:00:00|6786|6761|6945|6935|6975|6974|6601|6600|11328618
1707368400000|2024-02-08 05:00:00|7026|7019|7102|7101|7286|7285|6996|6995|13129373
1707454800000|2024-02-09 05:00:00|6824|6814|6883|6882|6947|6946|6700|6693|15641324
1707714000000|2024-02-12 05:00:00|6907|6901|7045|7036|7274|7272|6888|6883|10572088
1707800400000|2024-02-13 05:00:00|6781|6775|6818|6813|6968|6967|6709|6703|9937655
1707886800000|2024-02-14 05:00:00|6949|6927|6868|6865|6955|6953|6807|6806|6389443
1707973200000|2024-02-15 05:00:00|6859|6845|6742|6741|6870|6866|6657|6656|10447667
1708059600000|2024-02-16 05:00:00|6739|6730|6632|6628|6820|6816|6596|6594|8632504
1708405200000|2024-02-20 05:00:00|6581|6580|6507|6506|6608|6605|6353|6351|9422380
1708491600000|2024-02-21 05:00:00|6447|6438|6555|6554|6555|6554|6387|6385|5006676
1708578000000|2024-02-22 05:00:00|6897|6874|6987|6980|7040|7039|6824|6819|12228716
1708664400000|2024-02-23 05:00:00|6999|6989|6767|6752|7038|7034|6754|6752|6686763
1708923600000|2024-02-26 05:00:00|6836|6821|6863|6858|6893|6892|6795|6794|4415977
1709010000000|2024-02-27 05:00:00|6949|6944|6918|6906|7116|7114|6913|6906|8467667
1709096400000|2024-02-28 05:00:00|6839|6811|6757|6755|6839|6837|6725|6722|4664196
1709182800000|2024-02-29 05:00:00|6892|6876|7168|7158|7179|7178|6869|6867|10628788
1709269200000|2024-03-01 05:00:00|7399|7394|7763|7751|7810|7808|7349|7346|16264830
1709528400000|2024-03-04 05:00:00|7874|7850|7945|7930|8010|8009|7716|7715|13091264
1709614800000|2024-03-05 05:00:00|7842|7831|7879|7878|7960|7958|7757|7753|7063703
1709701200000|2024-03-06 05:00:00|8166|8161|8144|8130|8253|8250|7980|7977|12394647
1709787600000|2024-03-07 05:00:00|8127|8109|8501|8490|8577|8575|8101|8092|19508576
1709874000000|2024-03-08 05:00:00|8114|8095|7544|7541|8142|8139|7539|7538|31789574
1710129600000|2024-03-11 04:00:00|7412|7397|7236|7235|7412|7397|7092|7090|16476760
1710216000000|2024-03-12 04:00:00|7316|7301|7182|7177|7324|7318|7127|7126|12697118
1710302400000|2024-03-13 04:00:00|7067|7060|6767|6763|7079|7072|6732|6731|22505989
1710388800000|2024-03-14 04:00:00|6724|6720|6620|6605|6749|6745|6523|6522|17466800
1710475200000|2024-03-15 04:00:00|6572|6556|6694|6661|6824|6822|6517|6515|13037852
1710734400000|2024-03-18 04:00:00|6793|6772|6721|6713|6822|6818|6646|6644|7875284
1710820800000|2024-03-19 04:00:00|6503|6494|6512|6498|6605|6604|6348|6346|16022941
1710907200000|2024-03-20 04:00:00|6504|6502|6552|6549|6606|6604|6457|6454|11253644
1710993600000|2024-03-21 04:00:00|6801|6789|6657|6654|6857|6856|6646|6645|13727524
1711080000000|2024-03-22 04:00:00|6634|6630|6654|6653|6727|6726|6577|6576|7405626
1711339200000|2024-03-25 04:00:00|6560|6550|6615|6608|6708|6707|6445|6444|7765138
1711425600000|2024-03-26 04:00:00|6694|6684|6837|6832|6895|6894|6692|6683|10235869
1711512000000|2024-03-27 04:00:00|7161|7155|7230|7228|7278|7276|7039|7031|16417870
1711598400000|2024-03-28 04:00:00|7195|7181|7091|7088|7258|7256|7054|7053|6831099
1711944000000|2024-04-01 04:00:00|7149|7137|7323|7311|7390|7389|7143|7137|7527643
1712030400000|2024-04-02 04:00:00|7206|7191|7364|7351|7371|7370|7152|7151|9776473
1712116800000|2024-04-03 04:00:00|7328|7307|7307|7302|7553|7551|7246|7245|9265715
1712203200000|2024-04-04 04:00:00|7501|7500|7093|7075|7633|7623|7043|7040|10113544
1712289600000|2024-04-05 04:00:00|7150|7134|7266|7251|7289|7271|7106|7104|7310814
1712548800000|2024-04-08 04:00:00|7314|7302|7193|7190|7364|7356|7137|7135|6343974
1712635200000|2024-04-09 04:00:00|7336|7317|7344|7334|7408|7403|7182|7177|7965653
1712721600000|2024-04-10 04:00:00|7218|7189|7147|7143|7408|7404|7037|7034|10943491
1712808000000|2024-04-11 04:00:00|7228|7207|7153|7151|7405|7400|6860|6856|18660541
1712894400000|2024-04-12 04:00:00|7003|6993|7017|7016|7234|7231|6996|6990|9223725
1713153600000|2024-04-15 04:00:00|7126|7116|6793|6777|7180|7174|6771|6769|9393096
1713240000000|2024-04-16 04:00:00|6779|6733|6826|6825|6899|6898|6715|6711|5133269
1713326400000|2024-04-17 04:00:00|6861|6838|6654|6636|6940|6937|6642|6636|6636591
1713412800000|2024-04-18 04:00:00|6562|6556|6527|6525|6639|6637|6439|6437|7430435
1713499200000|2024-04-19 04:00:00|6489|6470|6214|6205|6576|6571|6195|6194|11488008
1713758400000|2024-04-22 04:00:00|6300|6263|6290|6286|6337|6335|6174|6172|7219781
1713844800000|2024-04-23 04:00:00|6349|6339|6387|6377|6468|6465|6297|6294|5865300
1713931200000|2024-04-24 04:00:00|6500|6478|6488|6465|6568|6564|6358|6357|6200784
1714017600000|2024-04-25 04:00:00|6562|6561|6758|6740|6804|6803|6551|6548|8498196
1714104000000|2024-04-26 04:00:00|6857|6848|6970|6950|6975|6973|6780|6778|8359124
1714363200000|2024-04-29 04:00:00|6962|6956|6876|6871|7010|7008|6820|6816|6156606
1714449600000|2024-04-30 04:00:00|6766|6756|6609|6561|6853|6851|6577|6561|8041983
1714536000000|2024-05-01 04:00:00|6513|6441|6383|6381|6687|6683|6335|6334|6483661
1714622400000|2024-05-02 04:00:00|6525|6476|6671|6669|6709|6708|6485|6476|6051977
1714708800000|2024-05-03 04:00:00|6907|6855|6857|6847|6939|6934|6759|6757|6102377
1714968000000|2024-05-06 04:00:00|6935|6929|6989|6976|6997|6994|6850|6849|4412766
1715054400000|2024-05-07 04:00:00|6970|6961|6894|6838|6998|6997|6864|6838|3938245
1715140800000|2024-05-08 04:00:00|6792|6781|6812|6811|6872|6871|6754|6753|4332295
1715227200000|2024-05-09 04:00:00|6786|6777|6771|6761|6892|6891|6752|6751|6250184
1715313600000|2024-05-10 04:00:00|6817|6812|6853|6831|6941|6940|6786|6785|3913183
1715572800000|2024-05-13 04:00:00|6905|6871|6904|6896|7055|7053|6887|6871|3864800
1715659200000|2024-05-14 04:00:00|6851|6844|6803|6780|6900|6898|6698|6697|7349174
1715745600000|2024-05-15 04:00:00|6895|6888|7019|7007|7019|7016|6819|6816|7715343
1715832000000|2024-05-16 04:00:00|7079|7070|7308|7303|7455|7454|7079|7070|13588858
1715918400000|2024-05-17 04:00:00|7381|7351|7211|7167|7405|7401|7190|7167|5357968
1716177600000|2024-05-20 04:00:00|7234|7230|7450|7447|7478|7477|7168|7165|7626104
1716264000000|2024-05-21 04:00:00|7287|7277|7335|7324|7395|7393|7243|7242|5550133
1716350400000|2024-05-22 04:00:00|7395|7387|7397|7347|7421|7416|7278|7275|5670987
1716436800000|2024-05-23 04:00:00|7594|7579|7501|7467|7625|7622|7321|7316|12330669
1716523200000|2024-05-24 04:00:00|7594|7584|7703|7642|7799|7796|7531|7525|7125177
1716868800000|2024-05-28 04:00:00|7700|7699|7860|7802|7860|7839|7611|7608|7998463
1716955200000|2024-05-29 04:00:00|7692|7691|7599|7572|7745|7734|7572|7570|7134698
1717041600000|2024-05-30 04:00:00|7542|7527|7684|7678|7745|7742|7515|7507|9246478
1717128000000|2024-05-31 04:00:00|7650|7602|6883|6880|7650|7625|6706|6705|25098638
1717387200000|2024-06-03 04:00:00|7021|7019|6844|6820|7119|7113|6710|6709|9706741
1717473600000|2024-06-04 04:00:00|6774|6764|6638|6636|6774|6765|6611|6609|5603242
1717560000000|2024-06-05 04:00:00|6753|6745|6983|6980|6990|6989|6708|6700|7070624
1717646400000|2024-06-06 04:00:00|6954|6926|6811|6809|6999|6989|6786|6785|6327523
1717732800000|2024-06-07 04:00:00|6801|6784|6799|6798|6897|6894|6753|6751|3358621
1717992000000|2024-06-10 04:00:00|6746|6700|6950|6947|6987|6986|6709|6700|7261110
1718078400000|2024-06-11 04:00:00|6928|6900|7041|7039|7078|7077|6863|6860|4573186
1718164800000|2024-06-12 04:00:00|7177|7168|7337|7329|7340|7339|7143|7140|7189275
1718251200000|2024-06-13 04:00:00|7460|7445|7286|7283|7570|7568|7165|7161|4917754
1718337600000|2024-06-14 04:00:00|7219|7217|7330|7323|7348|7346|7167|7160|4537082
1718596800000|2024-06-17 04:00:00|7358|7342|7182|7179|7358|7343|7079|7077|7326904
1718683200000|2024-06-18 04:00:00|7250|7240|7334|7290|7413|7408|7203|7201|6606494
1718856000000|2024-06-20 04:00:00|7313|7297|7323|7302|7530|7528|7289|7288|10235296
1718942400000|2024-06-21 04:00:00|7295|7285|7189|7166|7301|7299|7096|7092|10148824
1719201600000|2024-06-24 04:00:00|7133|7117|6780|6775|7156|7151|6754|6752|9478543
1719288000000|2024-06-25 04:00:00|6825|6800|6850|6823|6866|6860|6683|6680|9106388
1719374400000|2024-06-26 04:00:00|6825|6808|6840|6804|6847|6846|6728|6726|4906843
1719460800000|2024-06-27 04:00:00|6785|6765|6875|6872|6915|6913|6769|6759|3307086
1719547200000|2024-06-28 04:00:00|6950|6941|6998|6986|7232|7229|6925|6922|5758552
1719806400000|2024-07-01 04:00:00|7016|7005|7103|7100|7105|7103|6885|6882|5389037
1719892800000|2024-07-02 04:00:00|7079|7070|7180|7142|7180|7170|6988|6985|4543457
1719979200000|2024-07-03 04:00:00|7108|7098|7224|7211|7315|7313|7108|7098|3930831
1720152000000|2024-07-05 04:00:00|7259|7251|7208|7206|7297|7293|7159|7156|3542042
1720411200000|2024-07-08 04:00:00|7214|7213|7492|7491|7556|7555|7198|7194|5138954
1720497600000|2024-07-09 04:00:00|7545|7531|7386|7384|7646|7640|7328|7325|4666795
1720584000000|2024-07-10 04:00:00|7425|7414|7492|7479|7586|7582|7320|7316|5817215
1720670400000|2024-07-11 04:00:00|7532|7521|7231|7200|7538|7526|7164|7160|7218334
1720756800000|2024-07-12 04:00:00|7297|7286|7363|7343|7480|7478|7158|7155|5319653
1721016000000|2024-07-15 04:00:00|7402|7370|7361|7358|7427|7426|7294|7291|4063761
1721102400000|2024-07-16 04:00:00|7418|7380|7561|7555|7570|7569|7242|7240|5079515
1721188800000|2024-07-17 04:00:00|7256|7245|6793|6791|7278|7271|6792|6791|13524636
1721275200000|2024-07-18 04:00:00|6974|6934|6806|6805|6997|6987|6601|6600|9424519
1721361600000|2024-07-19 04:00:00|6844|6812|6656|6654|6855|6850|6604|6602|5051374
1721620800000|2024-07-22 04:00:00|6818|6807|6914|6901|6916|6914|6635|6632|8007729
1721707200000|2024-07-23 04:00:00|6830|6803|6842|6838|6993|6991|6814|6803|4189946
1721793600000|2024-07-24 04:00:00|6727|6705|6450|6436|6787|6782|6425|6424|8173269
1721880000000|2024-07-25 04:00:00|6400|6369|6400|6399|6662|6660|6214|6212|8192479
1721966400000|2024-07-26 04:00:00|6600|6574|6589|6577|6632|6627|6467|6465|6582158
1722225600000|2024-07-29 04:00:00|6648|6590|6465|6429|6679|6674|6409|6408|6072809
1722312000000|2024-07-30 04:00:00|6499|6488|6280|6270|6549|6544|6230|6228|7388493
1722398400000|2024-07-31 04:00:00|6665|6623|6710|6695|6740|6739|6493|6492|10975045
1722484800000|2024-08-01 04:00:00|6577|6550|6310|6290|6691|6688|6215|6214|10918237
1722571200000|2024-08-02 04:00:00|6101|6054|5948|5908|6101|6080|5797|5794|15145895
1722830400000|2024-08-05 04:00:00|5350|5317|5767|5766|5884|5882|5330|5317|9933639
1722916800000|2024-08-06 04:00:00|5881|5850|5824|5801|5994|5993|5688|5687|7034865
1723003200000|2024-08-07 04:00:00|6044|6004|5616|5614|6156|6152|5605|5604|6184921
1723089600000|2024-08-08 04:00:00|5836|5775|6130|6105|6130|6122|5730|5727|9455352
1723176000000|2024-08-09 04:00:00|6078|6036|6062|6053|6139|6133|5974|5972|4364508
1723435200000|2024-08-12 04:00:00|6115|6051|6064|6049|6164|6162|5999|5996|4776187
1723521600000|2024-08-13 04:00:00|6222|6198|6415|6400|6459|6457|6076|6072|9447864
1723608000000|2024-08-14 04:00:00|6444|6435|6407|6353|6505|6503|6289|6288|5543689
1723694400000|2024-08-15 04:00:00|6685|6661|6941|6928|6980|6979|6600|6595|12879439
1723780800000|2024-08-16 04:00:00|6870|6801|6949|6901|7036|7034|6805|6801|6842995
1724040000000|2024-08-19 04:00:00|6899|6872|7108|7107|7117|7115|6759|6756|7093817
1724126400000|2024-08-20 04:00:00|7003|6985|6942|6938|7102|7100|6886|6884|6171382
1724212800000|2024-08-21 04:00:00|7030|7003|7137|7135|7150|7149|6953|6943|3888981
1724299200000|2024-08-22 04:00:00|7155|7147|6868|6863|7178|7177|6841|6838|6588594
1724385600000|2024-08-23 04:00:00|7046|7026|7219|7151|7260|7257|7006|7001|6976525
1724644800000|2024-08-26 04:00:00|7115|7081|6914|6881|7186|7184|6859|6857|7761977
1724731200000|2024-08-27 04:00:00|6849|6832|6972|6969|7020|7019|6706|6702|3755439
1724817600000|2024-08-28 04:00:00|6929|6905|6851|6842|6997|6996|6764|6761|6329462
1724904000000|2024-08-29 04:00:00|6920|6895|7126|6984|7178|7175|6888|6883|11208741
1724990400000|2024-08-30 04:00:00|7833|7750|7632|7631|7900|7897|7275|7271|22089820
1725336000000|2024-09-03 04:00:00|7458|7452|7029|7000|7507|7499|6955|6954|15665362
1725422400000|2024-09-04 04:00:00|6942|6894|7089|7088|7217|7215|6856|6855|7178442
1725508800000|2024-09-05 04:00:00|7000|6949|6997|6985|7200|7199|6934|6930|6553122
1725595200000|2024-09-06 04:00:00|6961|6950|6623|6591|6961|6950|6553|6551|11778065
1725854400000|2024-09-09 04:00:00|6786|6762|6928|6911|6928|6911|6752|6750|8418254
1725940800000|2024-09-10 04:00:00|6869|6836|7186|7150|7188|7187|6851|6836|8818908
1726027200000|2024-09-11 04:00:00|7299|7279|7488|7486|7516|7514|7095|7093|8634317
1726113600000|2024-09-12 04:00:00|7412|7401|7441|7425|7563|7561|7332|7328|7372649
1726200000000|2024-09-13 04:00:00|7517|7483|7455|7438|7592|7590|7328|7326|6787247
1726459200000|2024-09-16 04:00:00|7392|7383|7342|7338|7443|7433|7244|7242|4632839
1726545600000|2024-09-17 04:00:00|7441|7400|7286|7276|7441|7423|7198|7196|4542817
1726632000000|2024-09-18 04:00:00|7294|7268|7180|7141|7411|7404|7145|7141|5628417
1726718400000|2024-09-19 04:00:00|7491|7475|7489|7485|7602|7601|7354|7344|9010485
1726804800000|2024-09-20 04:00:00|7448|7413|7418|7356|7475|7469|7245|7242|11386566
1727064000000|2024-09-23 04:00:00|7402|7388|7199|7165|7411|7407|7007|7006|11011338
1727150400000|2024-09-24 04:00:00|7241|7234|7121|7120|7270|7263|7085|7083|4347678
1727236800000|2024-09-25 04:00:00|7070|7042|7121|7110|7200|7199|7040|7031|5208262
1727323200000|2024-09-26 04:00:00|7382|7377|7376|7338|7483|7482|7148|7147|8819970
1727409600000|2024-09-27 04:00:00|7331|7320|7099|7096|7356|7331|7007|7006|9062301
1727668800000|2024-09-30 04:00:00|7053|7042|7217|7206|7219|7218|7034|7024|6255558
1727755200000|2024-10-01 04:00:00|7220|7185|7037|7029|7280|7275|6999|6998|8644206
1727841600000|2024-10-02 04:00:00|7080|7050|7214|7201|7298|7297|7004|7001|8403539
1727928000000|2024-10-03 04:00:00|7118|7104|7226|7224|7385|7383|7089|7083|4960621
1728014400000|2024-10-04 04:00:00|7379|7363|7372|7324|7425|7424|7260|7259|7562833
1728273600000|2024-10-07 04:00:00|7245|7211|7383|7365|7447|7445|7191|7190|5818400
1728360000000|2024-10-08 04:00:00|7299|7265|7322|7296|7379|7378|7183|7180|7465007
1728446400000|2024-10-09 04:00:00|7299|7283|7285|7284|7371|7370|7160|7156|5718494
1728532800000|2024-10-10 04:00:00|7225|7195|7274|7254|7289|7287|7148|7147|5794633
1728619200000|2024-10-11 04:00:00|7207|7184|7410|7398|7451|7450|7181|7177|5892356
1728878400000|2024-10-14 04:00:00|7510|7481|7777|7766|7792|7791|7459|7452|9438698
1728964800000|2024-10-15 04:00:00|8047|8041|7946|7929|8269|8265|7799|7796|18887753
1729051200000|2024-10-16 04:00:00|7969|7940|8193|8142|8241|8240|7828|7824|12158131
1729137600000|2024-10-17 04:00:00|8419|8413|8007|7986|8421|8418|7990|7986|9607383
1729224000000|2024-10-18 04:00:00|8070|8023|7992|7982|8108|8104|7958|7952|4458906
1729483200000|2024-10-21 04:00:00|8079|8058|8183|8180|8294|8293|8071|8050|6344003
1729569600000|2024-10-22 04:00:00|8136|8126|8335|8334|8365|8363|8125|8120|6460161
1729656000000|2024-10-23 04:00:00|8297|8285|8188|8157|8335|8328|7979|7978|6344195
1729742400000|2024-10-24 04:00:00|8298|8279|8194|8193|8298|8281|8123|8121|3443741
1729828800000|2024-10-25 04:00:00|8250|8230|8161|8160|8343|8342|8160|8159|3979912
1730088000000|2024-10-28 04:00:00|8266|8251|8340|8338|8392|8391|8196|8184|4049356
1730174400000|2024-10-29 04:00:00|8380|8341|8490|8489|8539|8537|8311|8306|4892008
1730260800000|2024-10-30 04:00:00|8341|8318|8299|8270|8426|8424|8250|8248|6478803
1730347200000|2024-10-31 04:00:00|8247|8230|8019|7993|8252|8230|7905|7905|7482276
1730433600000|2024-11-01 04:00:00|8427|8411|8506|8501|8730|8727|8344|8343|15031609
1730696400000|2024-11-04 05:00:00|8418|8378|8469|8410|8592|8590|8319|8311|5792525
1730782800000|2024-11-05 05:00:00|8651|8620|8725|8692|8799|8796|8511|8507|8007750
1730869200000|2024-11-06 05:00:00|8944|8910|9074|9058|9173|9171|8849|8845|10462115
1730955600000|2024-11-07 05:00:00|9201|9170|9400|9380|9408|9407|9185|9166|8587004
1731042000000|2024-11-08 05:00:00|9366|9338|9411|9351|9510|9504|9296|9293|5844853
1731301200000|2024-11-11 05:00:00|9366|9354|9228|9224|9425|9410|9035|9033|7279099
1731387600000|2024-11-12 05:00:00|9233|9182|9280|9278|9383|9379|9159|9156|6184333
1731474000000|2024-11-13 05:00:00|9184|9141|9023|9003|9289|9279|8976|8974|6617457
1731560400000|2024-11-14 05:00:00|9187|9181|9079|9050|9249|9234|9021|9016|5500435
1731646800000|2024-11-15 05:00:00|8917|8895|8800|8777|8980|8978|8749|8747|6928211
1731906000000|2024-11-18 05:00:00|8870|8797|8875|8862|8979|8975|8741|8735|5516804
1731992400000|2024-11-19 05:00:00|8783|8771|8939|8914|8969|8964|8768|8750|5097525
1732078800000|2024-11-20 05:00:00|8925|8904|8993|8961|8998|8988|8772|8768|4463338
1732165200000|2024-11-21 05:00:00|9186|9167|9296|9292|9350|9349|9013|9004|5333616
1732251600000|2024-11-22 05:00:00|9437|9410|9256|9244|9479|9474|9202|9201|5389486
1732510800000|2024-11-25 05:00:00|9390|9379|9251|9216|9438|9433|9183|9182|6427204
1732597200000|2024-11-26 05:00:00|9410|9400|9321|9300|9555|9551|9205|9201|6220895
1732683600000|2024-11-27 05:00:00|9300|9270|9011|9010|9300|9270|8804|8801|6325841
1732856400000|2024-11-29 05:00:00|9115|9101|9272|9263|9378|9374|9054|9042|5058327
1733115600000|2024-12-02 05:00:00|9723|9715|9686|9681|9773|9760|9497|9495|10250948
1733202000000|2024-12-03 05:00:00|9780|9771|9600|9574|9875|9870|9466|9460|15512446
1733288400000|2024-12-04 05:00:00|11238|11200|11824|11816|11988|11984|10968|10957|45007529
1733374800000|2024-12-05 05:00:00|11659|11651|11344|11330|11674|11657|11216|11210|17667667
1733461200000|2024-12-06 05:00:00|11408|11323|11351|11314|11475|11469|11170|11163|10715604
1733720400000|2024-12-09 05:00:00|11177|11163|10746|10667|11289|11280|10638|10633|13272999
1733806800000|2024-12-10 05:00:00|10790|10743|10713|10659|10875|10871|10504|10500|8924683
1733893200000|2024-12-11 05:00:00|10989|10971|11146|11094|11198|11195|10864|10832|10136901
1733979600000|2024-12-12 05:00:00|11060|11012|10907|10894|11085|11057|10795|10791|6922988
1734066000000|2024-12-13 05:00:00|11822|11764|12108|12050|12186|12180|11513|11500|28839545
1734325200000|2024-12-16 05:00:00|12278|12230|12478|12468|12616|12610|11929|11912|18201453
1734411600000|2024-12-17 05:00:00|12250|12218|11234|11222|12300|12267|11191|11190|25607432
1734498000000|2024-12-18 05:00:00|11252|11215|10580|10500|11357|11345|10441|10436|18593574
1734584400000|2024-12-19 05:00:00|10795|10748|10941|10884|11044|11037|10672|10666|14311834
1734670800000|2024-12-20 05:00:00|10800|10750|11250|11184|11437|11431|10751|10734|20683143
1734930000000|2024-12-23 05:00:00|11225|11202|11426|11350|11444|11440|11137|11131|5846044
1735016400000|2024-12-24 05:00:00|11538|11530|11600|11587|11600|11599|11351|11340|4136501
1735189200000|2024-12-26 05:00:00|11520|11468|11592|11551|11652|11650|11418|11407|4327855
1735275600000|2024-12-27 05:00:00|11475|11451|11390|11318|11499|11484|11143|11138|4554356
1735534800000|2024-12-30 05:00:00|11088|11067|11211|11115|11313|11308|10987|10977|4405615
1735621200000|2024-12-31 05:00:00|11210|11133|11058|11035|11230|11223|10983|10978|3055242
1735794000000|2025-01-02 05:00:00|11078|11051|11370|11319|11500|11496|11050|11025|6243839
1735880400000|2025-01-03 05:00:00|11548|11510|11850|11845|11850|11845|11492|11466|8536739
1736139600000|2025-01-06 05:00:00|12256|12229|11901|11897|12341|12337|11788|11782|10510040
1736226000000|2025-01-07 05:00:00|12040|11996|11626|11622|12050|12036|11504|11500|7918791
1736312400000|2025-01-08 05:00:00|11573|11550|11834|11811|11842|11839|11484|11478|5768769
1736485200000|2025-01-10 05:00:00|11650|11582|11433|11432|11655|11650|11369|11359|5380312
1736744400000|2025-01-13 05:00:00|11199|11147|11515|11510|11534|11530|11161|11147|7028949
1736830800000|2025-01-14 05:00:00|11700|11620|11534|11498|11775|11755|11394|11388|4246102
1736917200000|2025-01-15 05:00:00|11839|11825|11650|11559|11909|11905|11576|11559|8062507
1737003600000|2025-01-16 05:00:00|11873|11843|11771|11742|12088|12085|11636|11630|8839248
1737090000000|2025-01-17 05:00:00|12008|11973|12482|12450|12538|12536|11944|11940|10953535
1737435600000|2025-01-21 05:00:00|12606|12565|12428|12362|12611|12606|12213|12208|9319431
1737522000000|2025-01-22 05:00:00|12493|12437|12520|12518|12645|12640|12426|12421|5591297
1737608400000|2025-01-23 05:00:00|12336|12258|12607|12605|12748|12745|12191|12173|6228507
1737694800000|2025-01-24 05:00:00|12667|12631|12404|12401|12724|12706|12368|12367|6143113
1737954000000|2025-01-27 05:00:00|10803|10780|10033|10032|10816|10812|9953|9951|28510177
1738040400000|2025-01-28 05:00:00|10337|10322|10393|10366|10506|10504|10008|10003|15287111
1738126800000|2025-01-29 05:00:00|10544|10460|10697|10679|10727|10716|10321|10311|10962026
1738213200000|2025-01-30 05:00:00|11159|11115|11041|11028|11200|11192|10907|10904|10590577
1738299600000|2025-01-31 05:00:00|11200|11172|11285|11250|11580|11576|11125|11116|11310737
1738558800000|2025-02-03 05:00:00|10899|10869|11369|11343|11537|11534|10851|10839|8098027
1738645200000|2025-02-04 05:00:00|10799|10785|10978|10956|11163|11156|10577|10565|9724511
1738731600000|2025-02-05 05:00:00|11210|11200|11647|11646|11687|11681|11080|11069|8754991
1738818000000|2025-02-06 05:00:00|11657|11606|11932|11929|11948|11946|11555|11542|6193325
1738904400000|2025-02-07 05:00:00|12180|12112|11062|11057|12187|12179|11044|11041|16193332
1739163600000|2025-02-10 05:00:00|11177|11154|11308|11274|11355|11352|11103|11095|7300392
1739250000000|2025-02-11 05:00:00|11098|11062|10919|10905|11250|11242|10883|10881|6404241
1739336400000|2025-02-12 05:00:00|10681|10655|10571|10531|10802|10800|10510|10508|9206039
1739422800000|2025-02-13 05:00:00|10539|10517|10350|10342|10677|10672|10318|10315|9451988
1739509200000|2025-02-14 05:00:00|10291|10283|10657|10641|10703|10700|10024|10020|8876845
1739854800000|2025-02-18 05:00:00|10658|10626|10728|10726|10792|10790|10497|10492|4923485
1739941200000|2025-02-19 05:00:00|11023|10936|11100|11097|11250|11248|10914|10911|7123827
1740027600000|2025-02-20 05:00:00|11070|11055|10871|10856|11083|11074|10682|10679|6753931
1740114000000|2025-02-21 05:00:00|10913|10897|10424|10371|10979|10958|10237|10235|7810190
1740373200000|2025-02-24 05:00:00|10469|10422|9818|9772|10469|10450|9744|9741|12934879
1740459600000|2025-02-25 05:00:00|9705|9690|9303|9302|9705|9693|9175|9171|17198891
1740546000000|2025-02-26 05:00:00|9595|9575|9490|9489|9666|9662|9399|9394|10728320
1740632400000|2025-02-27 05:00:00|9806|9800|8774|8724|9810|9800|8729|8724|17379479
1740718800000|2025-02-28 05:00:00|8728|8700|9184|9180|9208|9205|8616|8609|12963892
1740978000000|2025-03-03 05:00:00|9223|9191|8620|8572|9300|9284|8489|8487|14984885
1741064400000|2025-03-04 05:00:00|8597|8506|8884|8820|9184|9181|8329|8321|16257667
1741150800000|2025-03-05 05:00:00|8885|8869|8992|8960|9077|9069|8524|8512|17960563
1741237200000|2025-03-06 05:00:00|7416|7400|7236|7210|7577|7574|7174|7168|48102048
1741323600000|2025-03-07 05:00:00|7184|7183|7090|7052|7236|7229|6729|6728|31057994
1741579200000|2025-03-10 04:00:00|6860|6810|6572|6566|6860|6836|6368|6365|25935700
1741665600000|2025-03-11 04:00:00|6650|6636|6716|6714|6900|6898|6537|6532|15457315
1741752000000|2025-03-12 04:00:00|6967|6959|6989|6949|7133|7129|6863|6861|15000281
1741838400000|2025-03-13 04:00:00|6981|6967|6878|6876|7158|7156|6767|6765|11866180
1741924800000|2025-03-14 04:00:00|7048|7035|6879|6850|7082|7070|6799|6797|11618370
1742184000000|2025-03-17 04:00:00|6885|6851|7044|7030|7057|7054|6866|6851|10223490
1742270400000|2025-03-18 04:00:00|7025|6962|6841|6828|7025|6985|6777|6776|8944707
1742356800000|2025-03-19 04:00:00|6854|6840|6983|6977|7138|7135|6801|6796|8926332
1742443200000|2025-03-20 04:00:00|6933|6900|7050|7044|7114|7112|6895|6885|6674379
1742529600000|2025-03-21 04:00:00|6890|6860|7065|6999|7080|7078|6847|6842|8120699
1742788800000|2025-03-24 04:00:00|7158|7121|7281|7245|7292|7291|7112|7105|8468682
1742875200000|2025-03-25 04:00:00|7275|7246|7178|7154|7325|7317|7110|7109|6571099
1742961600000|2025-03-26 04:00:00|7108|7090|6680|6650|7124|7114|6585|6583|14436345
1743048000000|2025-03-27 04:00:00|6630|6585|6487|6453|6667|6657|6394|6392|10667447
1743134400000|2025-03-28 04:00:00|6475|6450|6205|6204|6490|6487|6125|6123|11562184
1743393600000|2025-03-31 04:00:00|6074|6000|6130|6114|6230|6165|5925|5914|7143344
1743480000000|2025-04-01 04:00:00|6225|6194|6280|6268|6300|6289|6079|6076|6180994
1743566400000|2025-04-02 04:00:00|6324|6202|5940|5930|6498|6494|5925|5914|6800821
1743652800000|2025-04-03 04:00:00|6069|6015|5620|5562|6089|6077|5543|5542|11404711
1743739200000|2025-04-04 04:00:00|5565|5540|4959|4926|5810|5585|4731|4730|17975644
1743998400000|2025-04-07 04:00:00|4550|4500|5275|5263|5506|5500|4483|4423|17378814
1744084800000|2025-04-08 04:00:00|5390|5278|4940|4861|5626|5623|4855|4853|16623727
1744171200000|2025-04-09 04:00:00|5222|5090|6095|6076|6153|6150|4870|4860|14397989
1744257600000|2025-04-10 04:00:00|5996|5900|5253|5241|5996|5947|5160|5156|14771669
1744344000000|2025-04-11 04:00:00|5390|5308|5339|5328|5398|5363|5146|5144|9320809
1744603200000|2025-04-14 04:00:00|5580|5550|5200|5167|5680|5662|5135|5133|9618817
1744689600000|2025-04-15 04:00:00|5312|5184|5166|5160|5416|5411|5115|5110|5932306
1744776000000|2025-04-16 04:00:00|5110|5100|5188|5167|5273|5242|4970|4969|9392303
1744862400000|2025-04-17 04:00:00|5300|5267|5199|5181|5300|5289|5080|5078|4962621
1745208000000|2025-04-21 04:00:00|5114|5000|4959|4952|5120|5098|4810|4808|6568595
1745294400000|2025-04-22 04:00:00|5020|4999|5234|5218|5243|5232|4979|4956|7771601
1745380800000|2025-04-23 04:00:00|5292|5222|5405|5385|5595|5593|5250|5222|8537583
1745467200000|2025-04-24 04:00:00|5353|5350|5829|5810|5844|5823|5280|5270|9055728
1745553600000|2025-04-25 04:00:00|5872|5830|5897|5881|5927|5925|5677|5670|5008338
1745812800000|2025-04-28 04:00:00|5900|5831|5867|5828|5950|5896|5672|5670|7316904
1745899200000|2025-04-29 04:00:00|5950|5912|5800|5790|5975|5974|5763|5733|7951976
1745985600000|2025-04-30 04:00:00|5850|5801|5986|5980|6010|5990|5587|5585|4520076
1746072000000|2025-05-01 04:00:00|6000|5916|6094|6065|6179|6177|5929|5916|9204645
1746158400000|2025-05-02 04:00:00|6200|6150|6258|6232|6344|6342|6103|6079|7476794
1746417600000|2025-05-05 04:00:00|6260|6117|6205|6190|6295|6294|6115|6100|4715138
1746504000000|2025-05-06 04:00:00|6167|6152|5900|5890|6400|6183|5661|5628|3533533
1746590400000|2025-05-07 04:00:00|5937|5788|5600|5598|5950|5894|5378|5377|19887346
1746676800000|2025-05-08 04:00:00|5855|5675|5925|5911|5980|5968|5671|5669|10292186
1746763200000|2025-05-09 04:00:00|5985|5872|5980|5970|6087|6085|5890|5870|6557069
1747022400000|2025-05-12 04:00:00|6502|6334|6456|6449|6542|6541|6316|6221|11026942
1747108800000|2025-05-13 04:00:00|6477|6334|6597|6591|6704|6702|6390|6334|9897356
1747195200000|2025-05-14 04:00:00|6642|6536|6591|6570|6699|6692|6495|6494|5473750
1747281600000|2025-05-15 04:00:00|6599|6486|6550|6501|6689|6596|6394|6392|5104934
1747368000000|2025-05-16 04:00:00|6593|6520|6360|6339|6593|6572|6335|6333|10914440
1747627200000|2025-05-19 04:00:00|6279|6062|6263|6233|6298|6296|6068|6062|6646007
1747713600000|2025-05-20 04:00:00|6300|6171|6119|6100|6345|6276|5982|5980|10938963
1747800000000|2025-05-21 04:00:00|6122|6050|6014|6002|6245|6243|5969|5968|5290324
1747886400000|2025-05-22 04:00:00|6100|6021|6205|6187|6286|6284|5875|5850|6574422
1747972800000|2025-05-23 04:00:00|6230|6190|6100|6051|6302|6225|5970|5955|8943269
1748318400000|2025-05-27 04:00:00|6297|6251|6433|6421|6552|6551|6246|6235|10149830
1748404800000|2025-05-28 04:00:00|6501|6417|6780|6765|6780|6774|6400|6390|12329556
1748491200000|2025-05-29 04:00:00|6820|6800|6168|6162|6933|6919|5921|5904|19944224
1748577600000|2025-05-30 04:00:00|6198|5988|6007|6000|6199|6180|5862|5861|17762597
1748836800000|2025-06-02 04:00:00|6003|5913|6150|6145|6230|6229|5890|5885|8616507
1748923200000|2025-06-03 04:00:00|6169|6078|6250|6230|6351|6350|6110|6050|9176807
1749009600000|2025-06-04 04:00:00|6399|6219|6619|6610|6704|6703|6188|6185|13560774
1749096000000|2025-06-05 04:00:00|6819|6639|6480|6430|6819|6773|6335|6311|11261460
1749182400000|2025-06-06 04:00:00|6562|6514|6888|6860|6978|6978|6480|6472|10995045
1749441600000|2025-06-09 04:00:00|6987|6894|6925|6921|7124|7123|6890|6882|9121517
1749528000000|2025-06-10 04:00:00|6948|6920|6899|6878|7058|7052|6807|6805|7314205
1749614400000|2025-06-11 04:00:00|6925|6870|6830|6805|7025|7023|6765|6762|6645793
1749700800000|2025-06-12 04:00:00|6849|6669|6948|6926|7006|7005|6645|6600|4363048
1749787200000|2025-06-13 04:00:00|6966|6459|6730|6720|6966|6895|6699|6459|6745102
1750046400000|2025-06-16 04:00:00|6840|6835|6975|6970|7129|7128|6805|6802|9298261
1750132800000|2025-06-17 04:00:00|7000|6950|6991|6980|7275|7273|6917|6915|12288653
1750219200000|2025-06-18 04:00:00|7102|7065|7535|7534|7765|7764|7050|7041|25009418
1750392000000|2025-06-20 04:00:00|7662|7491|7370|7359|7734|7724|7330|7328|25435729
1750651200000|2025-06-23 04:00:00|7345|7345|7236|7232|7398|7366|6919|6916|12114391
1750737600000|2025-06-24 04:00:00|7396|7184|7597|7595|7600|7595|7194|7184|13521357
1750824000000|2025-06-25 04:00:00|7600|7584|7642|7639|7700|7691|7461|7460|10079678
1750910400000|2025-06-26 04:00:00|7776|7568|8048|8042|8113|8112|7697|7568|20581437
1750996800000|2025-06-27 04:00:00|8090|8050|7724|7710|8090|8077|7642|7641|14106456
1751256000000|2025-06-30 04:00:00|7960|7950|7775|7752|7960|7950|7672|7671|8117612
1751342400000|2025-07-01 04:00:00|7791|7740|7639|7615|7813|7777|7505|7503|7020524
1751428800000|2025-07-02 04:00:00|7772|7572|7475|7450|7909|7908|7378|7377|16243595
1751515200000|2025-07-03 04:00:00|7776|7308|7522|7515|7776|7533|7413|7308|5160105
1751860800000|2025-07-07 04:00:00|7560|7520|7190|7175|7600|7520|7146|7145|10773701
1751947200000|2025-07-08 04:00:00|7260|7236|7240|7235|7351|7350|7183|7180|7688254
1752033600000|2025-07-09 04:00:00|7264|7200|7242|7226|7349|7348|7130|7128|8491645
1752120000000|2025-07-10 04:00:00|7226|7200|7359|7330|7378|7357|7140|7139|5210930
1752206400000|2025-07-11 04:00:00|7360|7204|7270|7265|7450|7317|7214|7204|4901658
1752465600000|2025-07-14 04:00:00|7266|7203|7260|7241|7296|7295|7047|7045|5975608
1752552000000|2025-07-15 04:00:00|7408|7216|7257|7225|7475|7460|7213|7211|8469514
1752638400000|2025-07-16 04:00:00|7191|7172|7077|7068|7240|7200|6801|6799|11212182
1752724800000|2025-07-17 04:00:00|7188|7060|7233|7222|7313|7312|7015|7010|6847471
1752811200000|2025-07-18 04:00:00|7297|7236|7458|7450|7526|7525|7117|7115|7836771
1753070400000|2025-07-21 04:00:00|7576|7380|7325|7320|7576|7518|7222|7220|6116570
1753156800000|2025-07-22 04:00:00|7368|7224|7249|7230|7368|7314|7032|7030|6004506
1753243200000|2025-07-23 04:00:00|7340|7160|7431|7425|7440|7431|7202|7160|5514909
1753329600000|2025-07-24 04:00:00|7464|7324|7445|7430|7464|7440|7239|7239|4789600
1753416000000|2025-07-25 04:00:00|7504|7400|7440|7425|7504|7454|7312|7310|4536949
1753675200000|2025-07-28 04:00:00|7556|7400|7620|7600|7716|7658|7468|7400|6503308
1753761600000|2025-07-29 04:00:00|7668|7496|7650|7634|7876|7875|7599|7496|5516874
1753848000000|2025-07-30 04:00:00|7735|7616|8262|8255|8529|8526|7647|7616|23615729
1753934400000|2025-07-31 04:00:00|8376|8180|7900|7875|8380|8360|7888|7875|13397380
1754020800000|2025-08-01 04:00:00|7801|7800|7450|7430|7816|7800|7342|7341|12499610
1754280000000|2025-08-04 04:00:00|7532|7466|7725|7700|7725|7701|7480|7445|5555488
1754366400000|2025-08-05 04:00:00|7769|7710|7570|7538|7800|7799|7497|7492|5657974
1754452800000|2025-08-06 04:00:00|7800|7564|7538|7510|7800|7670|7398|7397|5932293
1754539200000|2025-08-07 04:00:00|7632|7526|7600|7557|7725|7723|7420|7419|6692002
1754625600000|2025-08-08 04:00:00|7667|7600|7780|7770|7780|7770|7563|7530|4881343
1754884800000|2025-08-11 04:00:00|7760|7632|7749|7735|8002|8001|7700|7600|5712561
1754971200000|2025-08-12 04:00:00|7790|7765|7788|7775|7878|7796|7487|7484|7716840
1755057600000|2025-08-13 04:00:00|7896|7676|8020|8010|8020|8010|7780|7676|5768061
1755144000000|2025-08-14 04:00:00|7988|7955|7920|7895|8100|8000|7735|7733|4756156
1755230400000|2025-08-15 04:00:00|8020|7832|7636|7630|8020|7967|7618|7617|6995061
1755489600000|2025-08-18 04:00:00|7692|7556|7669|7655|7708|7707|7535|7525|4815947
1755576000000|2025-08-19 04:00:00|7668|7628|7185|7180|7668|7660|7181|7180|8316359
1755662400000|2025-08-20 04:00:00|7268|7056|7165|7160|7268|7230|6855|6854|7666296
1755748800000|2025-08-21 04:00:00|7152|7100|7139|7120|7200|7162|7005|7002|4947201
1755835200000|2025-08-22 04:00:00|7180|7024|7344|7321|7474|7472|7072|7024|6787318
1756094400000|2025-08-25 04:00:00|7436|7228|7314|7302|7436|7387|7229|7226|4602800
1756180800000|2025-08-26 04:00:00|7344|7269|7485|7465|7514|7512|7291|7250|6551036
1756267200000|2025-08-27 04:00:00|7556|7388|7431|7415|7556|7508|7364|7352|5525339
1756353600000|2025-08-28 04:00:00|7500|7496|6852|6850|7850|7820|6679|6675|18667530
1756440000000|2025-08-29 04:00:00|6848|6780|6296|6290|6900|6892|6263|6262|45566126
1756785600000|2025-09-02 04:00:00|6300|6230|6442|6440|6466|6465|6090|6088|15858277
1756872000000|2025-09-03 04:00:00|6522|6387|6228|6222|6522|6486|6172|6171|14475517
1756958400000|2025-09-04 04:00:00|6269|6252|6410|6400|6453|6452|6145|6143|13394048
1757044800000|2025-09-05 04:00:00|6510|6360|6330|6325|6510|6460|6247|6246|11657104
1757217600000|2025-09-07 04:00:00|6394|6142|6344|6338|6399|6390|6339|6142|0
1757304000000|2025-09-08 04:00:00|6345|6339|6576|6575|6800|6612|6311|6307|19783912
1757390400000|2025-09-09 04:00:00|6577|6576|6727|6724|6744|6743|6523|6513|14027494
1757476800000|2025-09-10 04:00:00|6730|6725|6715|6714|6852|6850|6668|6657|20150284
1757563200000|2025-09-11 04:00:00|6713|6713|6690|6686|6815|6814|6636|6634|11300666
1757649600000|2025-09-12 04:00:00|6689|6685|6725|6721|6899|6898|6615|6613|11326191
1757822400000|2025-09-14 04:00:00|6757|6725|6729|6726|6757|6740|6705|6699|0
1757908800000|2025-09-15 04:00:00|6730|6727|6735|6734|6812|6807|6634|6633|13751354
1757995200000|2025-09-16 04:00:00|6733|6733|6877|6874|6919|6917|6708|6648|11465657
1758081600000|2025-09-17 04:00:00|6871|6872|7191|7190|7242|7240|6770|6758|24131682
1758168000000|2025-09-18 04:00:00|7190|7189|7434|7433|7500|7499|7172|7107|23849930
1758254400000|2025-09-19 04:00:00|7438|7432|7411|7405|7537|7536|7332|7330|25278965
1758427200000|2025-09-21 04:00:00|7490|7415|7453|7450|7490|7465|7419|7414|0
1758513600000|2025-09-22 04:00:00|7452|7451|7521|7515|7593|7592|7289|7276|16598015
1758600000000|2025-09-23 04:00:00|7522|7510|7442|7440|7635|7633|7404|7402|17424876
1758686400000|2025-09-24 04:00:00|7445|7441|7980|7979|8172|8169|7440|7400|41199179
1758772800000|2025-09-25 04:00:00|7979|7977|8323|8322|8447|8445|7633|7630|33541741
1758859200000|2025-09-26 04:00:00|8322|8316|8315|8307|8450|8436|8145|8120|18317547
1759032000000|2025-09-28 04:00:00|8373|8323|8370|8368|8384|8382|8338|8323|0
1759118400000|2025-09-29 04:00:00|8369|8367|8196|8189|8509|8508|8180|8177|15979090
1759204800000|2025-09-30 04:00:00|8198|8198|8274|8273|8443|8440|8144|8140|14360909
1759291200000|2025-10-01 04:00:00|8273|8272|8412|8409|8419|8414|8110|8036|15684847
1759377600000|2025-10-02 04:00:00|8410|8408|8658|8650|8738|8730|8387|8368|14793421
1759464000000|2025-10-03 04:00:00|8650|8654|8599|8574|8728|8727|8511|8508|12092064
1759636800000|2025-10-05 04:00:00|8689|8626|8705|8704|8755|8753|8637|8625|0
1759723200000|2025-10-06 04:00:00|8706|8702|8889|8881|9026|9025|8669|8660|16171497
1759809600000|2025-10-07 04:00:00|8888|8880|8773|8768|9090|9088|8604|8601|13618658
1759896000000|2025-10-08 04:00:00|8772|8769|9320|9292|9375|9336|8700|8675|16257538
1759982400000|2025-10-09 04:00:00|9250|9249|9096|9085|9300|9299|9053|9051|11130394
1760068800000|2025-10-10 04:00:00|9091|9091|8561|8511|9490|9468|8536|8501|19697640