902116800000|1998-08-03 04:00:00|18000|18000|17812.5|17812.5|18562.5|18562.5|17812.5|17812.5|16340
902203200000|1998-08-04 04:00:00|18125|18125|17062.5|17062.5|18156.25|18156.25|15750|15750|35240
902289600000|1998-08-05 04:00:00|16937.5|16937.5|17062.5|17062.5|17250|17250|16375|16375|41700
902376000000|1998-08-06 04:00:00|17062.5|17062.5|18687.5|18687.5|19000|19000|17000|17000|14020
902462400000|1998-08-07 04:00:00|19000|19000|18500|18500|19500|19500|18312.5|18312.5|7100
902721600000|1998-08-10 04:00:00|18687.5|18687.5|19250|19250|20000|20000|18500|18500|14280
902808000000|1998-08-11 04:00:00|19125|19125|18375|18375|19125|19125|17000|17000|39580
902894400000|1998-08-12 04:00:00|18500|18500|19625|19625|19750|19750|18500|18500|40880
902980800000|1998-08-13 04:00:00|19000|19000|19437.5|19437.5|19562.5|19562.5|19000|19000|20920
903067200000|1998-08-14 04:00:00|19812.5|19812.5|19687.5|19687.5|20125|20125|19437.5|19437.5|26040
903326400000|1998-08-17 04:00:00|19437.5|19437.5|18937.5|18937.5|19562.5|19562.5|18250|18250|32100
903412800000|1998-08-18 04:00:00|19406.25|19406.25|19750|19750|19937.5|19937.5|18750|18750|21020
903499200000|1998-08-19 04:00:00|20000|20000|19687.5|19687.5|20250|20250|19468.75|19468.75|28480
903585600000|1998-08-20 04:00:00|19687.5|19687.5|20437.5|20437.5|20937.5|20937.5|19250|19250|27460
903672000000|1998-08-21 04:00:00|20375|20375|20000|20000|20375|20375|19000|19000|15020
903931200000|1998-08-24 04:00:00|20375|20375|21250|21250|21250|21250|20250|20250|14840
904017600000|1998-08-25 04:00:00|21000|21000|22250|22250|23000|23000|21000|21000|27220
904104000000|1998-08-26 04:00:00|22250|22250|21062.5|21062.5|22406.25|22406.25|20937.5|20937.5|14220
904190400000|1998-08-27 04:00:00|20937.5|20937.5|19406.25|19406.25|21062.5|21062.5|19187.5|19187.5|30780
904276800000|1998-08-28 04:00:00|19937.5|19937.5|17437.5|17437.5|20187.5|20187.5|15750|15750|80440
904536000000|1998-08-31 04:00:00|17750|17750|14593.75|14593.75|19093.75|19093.75|13500|13500|44120
904622400000|1998-09-01 04:00:00|15125|15125|14875|14875|15500|15500|13750|13750|48180
904708800000|1998-09-02 04:00:00|15625|15625|14406.25|14406.25|15875|15875|14250|14250|38640
904795200000|1998-09-03 04:00:00|14500|14500|12937.5|12937.5|14625|14625|12500|12500|40600
904881600000|1998-09-04 04:00:00|13562.5|13562.5|12062.5|12062.5|13875|13875|11875|11875|123040
905227200000|1998-09-08 04:00:00|13906.25|13906.25|14312.5|14312.5|14375|14375|13750|13750|42660
905313600000|1998-09-09 04:00:00|15250|15250|13875|13875|15375|15375|13750|13750|15720
905400000000|1998-09-10 04:00:00|13750|13750|13125|13125|13750|13750|13000|13000|29400
905486400000|1998-09-11 04:00:00|13187.5|13187.5|14156.25|14156.25|14750|14750|13062.5|13062.5|22580
905745600000|1998-09-14 04:00:00|14875|14875|16750|16750|17218.75|17218.75|14875|14875|46820
905832000000|1998-09-15 04:00:00|16500|16500|18187.5|18187.5|19375|19375|15750|15750|54840
905918400000|1998-09-16 04:00:00|18406.25|18406.25|18375|18375|19281.25|19281.25|17375|17375|36840
906004800000|1998-09-17 04:00:00|16625|16625|18187.5|18187.5|18750|18750|16562.5|16562.5|17140
906091200000|1998-09-18 04:00:00|18187.5|18187.5|19093.75|19093.75|19687.5|19687.5|18125|18125|40520
906350400000|1998-09-21 04:00:00|18000|18000|19125|19125|19937.5|19937.5|18000|18000|24260
906436800000|1998-09-22 04:00:00|19750|19750|20000|20000|20625|20625|19500|19500|31800
906523200000|1998-09-23 04:00:00|20500|20500|19000|19000|21062.5|21062.5|19000|19000|52900
906609600000|1998-09-24 04:00:00|18750|18750|19218.75|19218.75|19500|19500|18750|18750|39500
906696000000|1998-09-25 04:00:00|18375|18375|20000|20000|20000|20000|18062.5|18062.5|18680
906955200000|1998-09-28 04:00:00|19875|19875|19062.5|19062.5|20000|20000|19000|19000|13380
907041600000|1998-09-29 04:00:00|19062.5|19062.5|19500|19500|19875|19875|19062.5|19062.5|30380
907128000000|1998-09-30 04:00:00|18781.25|18781.25|18750|18750|19562.5|19562.5|18562.5|18562.5|25880
907214400000|1998-10-01 04:00:00|18437.5|18437.5|16937.5|16937.5|18500|18500|16750|16750|17240
907300800000|1998-10-02 04:00:00|17187.5|17187.5|16000|16000|17187.5|17187.5|15000|15000|27460
907560000000|1998-10-05 04:00:00|15468.75|15468.75|14625|14625|15500|15500|14406.25|14406.25|18380
907646400000|1998-10-06 04:00:00|15750|15750|12968.75|12968.75|15750|15750|12687.5|12687.5|56080
907732800000|1998-10-07 04:00:00|12750|12750|11750|11750|13125|13125|11500|11500|115820
907819200000|1998-10-08 04:00:00|12000|12000|10500|10500|12062.5|12062.5|10250|10250|91520
907905600000|1998-10-09 04:00:00|10937.5|10937.5|12750|12750|12750|12750|10625|10625|67520
908164800000|1998-10-12 04:00:00|14250|14250|14000|14000|14750|14750|13125|13125|63580
908251200000|1998-10-13 04:00:00|14250|14250|12281.25|12281.25|14250|14250|12250|12250|45420
908337600000|1998-10-14 04:00:00|12875|12875|12000|12000|12875|12875|12000|12000|20400
908424000000|1998-10-15 04:00:00|12250|12250|12875|12875|13125|13125|11937.5|11937.5|55120
908510400000|1998-10-16 04:00:00|13468.75|13468.75|12250|12250|13468.75|13468.75|11937.5|11937.5|51100
908769600000|1998-10-19 04:00:00|12687.5|12687.5|11093.75|11093.75|12687.5|12687.5|10750|10750|36040
908856000000|1998-10-20 04:00:00|11562.5|11562.5|12250|12250|13250|13250|11562.5|11562.5|37880
908942400000|1998-10-21 04:00:00|12312.5|12312.5|12500|12500|12750|12750|11656.25|11656.25|32300
909028800000|1998-10-22 04:00:00|12875|12875|12250|12250|12875|12875|11937.5|11937.5|29000
909115200000|1998-10-23 04:00:00|12375|12375|12312.5|12312.5|12937.5|12937.5|12000|12000|21340
909378000000|1998-10-26 05:00:00|12656.25|12656.25|12250|12250|12875|12875|12187.5|12187.5|55420
909464400000|1998-10-27 05:00:00|12562.5|12562.5|12187.5|12187.5|12562.5|12562.5|12000|12000|52200
909550800000|1998-10-28 05:00:00|12000|12000|11937.5|11937.5|12250|12250|11906.25|11906.25|38760
909637200000|1998-10-29 05:00:00|12812.5|12812.5|13906.25|13906.25|15000|15000|12687.5|12687.5|114240
909723600000|1998-10-30 05:00:00|12937.5|12937.5|12187.5|12187.5|13000|13000|11187.5|11187.5|367100
909982800000|1998-11-02 05:00:00|12437.5|12437.5|12000|12000|12750|12750|11750|11750|87660
910069200000|1998-11-03 05:00:00|12000|12000|11468.75|11468.75|12000|12000|11093.75|11093.75|62960
910155600000|1998-11-04 05:00:00|12250|12250|12250|12250|12625|12625|11687.5|11687.5|82280
910242000000|1998-11-05 05:00:00|12125|12125|12125|12125|12437.5|12437.5|11750|11750|16160
910328400000|1998-11-06 05:00:00|13000|13000|12750|12750|13062.5|13062.5|12250|12250|33480
910587600000|1998-11-09 05:00:00|12875|12875|13468.75|13468.75|13750|13750|12812.5|12812.5|143660
910674000000|1998-11-10 05:00:00|13718.75|13718.75|13531.25|13531.25|13718.75|13718.75|12500|12500|85060
910760400000|1998-11-11 05:00:00|13625|13625|13437.5|13437.5|13875|13875|13125|13125|31360
910846800000|1998-11-12 05:00:00|13187.5|13187.5|12625|12625|13562.5|13562.5|12062.5|12062.5|25140
910933200000|1998-11-13 05:00:00|12625|12625|12375|12375|12625|12625|12062.5|12062.5|25220
911192400000|1998-11-16 05:00:00|12250|12250|12312.5|12312.5|12437.5|12437.5|12125|12125|24880
911278800000|1998-11-17 05:00:00|12375|12375|12062.5|12062.5|12937.5|12937.5|12062.5|12062.5|38580
911365200000|1998-11-18 05:00:00|12250|12250|12156.25|12156.25|12375|12375|12062.5|12062.5|16540
911451600000|1998-11-19 05:00:00|12187.5|12187.5|11750|11750|12187.5|12187.5|11625|11625|21260
911538000000|1998-11-20 05:00:00|12000|12000|11187.5|11187.5|12000|12000|11062.5|11062.5|67580
911797200000|1998-11-23 05:00:00|11468.75|11468.75|11750|11750|13000|13000|11312.5|11312.5|27600
911883600000|1998-11-24 05:00:00|12000|12000|11250|11250|12125|12125|11000|11000|51440
911970000000|1998-11-25 05:00:00|11562.5|11562.5|11500|11500|11562.5|11562.5|10625|10625|54440
912142800000|1998-11-27 05:00:00|11187.5|11187.5|11500|11500|11625|11625|11062.5|11062.5|9020
912402000000|1998-11-30 05:00:00|11375|11375|11250|11250|11875|11875|11125|11125|28480
912488400000|1998-12-01 05:00:00|10375|10375|10750|10750|11375|11375|9875|9875|74820
912574800000|1998-12-02 05:00:00|10875|10875|10375|10375|11375|11375|10250|10250|56300
912661200000|1998-12-03 05:00:00|11000|11000|10750|10750|11000|11000|10625|10625|66240
912747600000|1998-12-04 05:00:00|11250|11250|11312.5|11312.5|11312.5|11312.5|10750|10750|21880
913006800000|1998-12-07 05:00:00|11500|11500|11187.5|11187.5|11625|11625|11125|11125|12720
913093200000|1998-12-08 05:00:00|11250|11250|10781.25|10781.25|11250|11250|10625|10625|20200
913179600000|1998-12-09 05:00:00|10718.75|10718.75|11187.5|11187.5|11250|11250|10687.5|10687.5|18260
913266000000|1998-12-10 05:00:00|11250|11250|11750|11750|11812.5|11812.5|11031.25|11031.25|18300
913352400000|1998-12-11 05:00:00|11562.5|11562.5|11562.5|11562.5|11750|11750|11000|11000|24580
913611600000|1998-12-14 05:00:00|11250|11250|11500|11500|11562.5|11562.5|10625|10625|20680
913698000000|1998-12-15 05:00:00|11312.5|11312.5|12750|12750|13000|13000|11250|11250|46100
913784400000|1998-12-16 05:00:00|12500|12500|12625|12625|12781.25|12781.25|11750|11750|42280
913870800000|1998-12-17 05:00:00|12250|12250|12625|12625|12750|12750|12125|12125|22720
913957200000|1998-12-18 05:00:00|12625|12625|11625|11625|12968.75|12968.75|11250|11250|38060
914216400000|1998-12-21 05:00:00|11750|11750|12000|12000|12312.5|12312.5|11562.5|11562.5|20020
914302800000|1998-12-22 05:00:00|11875|11875|11937.5|11937.5|12218.75|12218.75|11375|11375|31020
914389200000|1998-12-23 05:00:00|12187.5|12187.5|12750|12750|12750|12750|11937.5|11937.5|34000
914475600000|1998-12-24 05:00:00|12937.5|12937.5|15437.5|15437.5|15500|15500|12750|12750|62800
914821200000|1998-12-28 05:00:00|15625|15625|16312.5|16312.5|17875|17875|13875|13875|94460
914907600000|1998-12-29 05:00:00|16375|16375|16500|16500|16500|16500|14000|14000|25680
914994000000|1998-12-30 05:00:00|16625|16625|14343.75|14343.75|16750|16750|14250|14250|21320
915080400000|1998-12-31 05:00:00|15000|15000|15750|15750|16125|16125|14375|14375|21260
915426000000|1999-01-04 05:00:00|15750|15750|15093.75|15093.75|15750|15750|14500|14500|20480
915512400000|1999-01-05 05:00:00|14750|14750|15687.5|15687.5|15750|15750|13750|13750|47140
915598800000|1999-01-06 05:00:00|14531.25|14531.25|15687.5|15687.5|16000|16000|14531.25|14531.25|24740
915685200000|1999-01-07 05:00:00|14375|14375|15562.5|15562.5|16000|16000|14125|14125|18100
915771600000|1999-01-08 05:00:00|15500|15500|17250|17250|17500|17500|15500|15500|74740
916030800000|1999-01-11 05:00:00|17375|17375|17000|17000|17468.75|17468.75|16250|16250|36160
916117200000|1999-01-12 05:00:00|17000|17000|16187.5|16187.5|17125|17125|16125|16125|17500
916203600000|1999-01-13 05:00:00|14437.5|14437.5|15687.5|15687.5|16625|16625|14125|14125|22280
916290000000|1999-01-14 05:00:00|15500|15500|15250|15250|15875|15875|15250|15250|10220
916376400000|1999-01-15 05:00:00|15562.5|15562.5|15312.5|15312.5|15750|15750|15000|15000|6820
916722000000|1999-01-19 05:00:00|16437.5|16437.5|15531.25|15531.25|16437.5|16437.5|15312.5|15312.5|15540
916808400000|1999-01-20 05:00:00|15875|15875|15562.5|15562.5|16312.5|16312.5|14937.5|14937.5|28420
916894800000|1999-01-21 05:00:00|15343.75|15343.75|15750|15750|15750|15750|15343.75|15343.75|20820
916981200000|1999-01-22 05:00:00|14875|14875|16437.5|16437.5|16687.5|16687.5|14375|14375|30920
917240400000|1999-01-25 05:00:00|15875|15875|15281.25|15281.25|17125|17125|15250|15250|34560
917326800000|1999-01-26 05:00:00|15750|15750|14500|14500|15750|15750|13250|13250|84520
917413200000|1999-01-27 05:00:00|15000|15000|15125|15125|15625|15625|14562.5|14562.5|49100
917499600000|1999-01-28 05:00:00|15625|15625|14687.5|14687.5|15625|15625|14500|14500|9100
917586000000|1999-01-29 05:00:00|14625|14625|14500|14500|14750|14750|14000|14000|15160
917845200000|1999-02-01 05:00:00|14500|14500|14812.5|14812.5|15687.5|15687.5|14375|14375|37500
917931600000|1999-02-02 05:00:00|15375|15375|14375|14375|15375|15375|13125|13125|38500
918018000000|1999-02-03 05:00:00|14750|14750|14750|14750|14750|14750|14187.5|14187.5|28020
918104400000|1999-02-04 05:00:00|14750|14750|14625|14625|14875|14875|14500|14500|35600
918190800000|1999-02-05 05:00:00|14500|14500|14625|14625|14812.5|14812.5|14375|14375|26040
918450000000|1999-02-08 05:00:00|14625|14625|13656.25|13656.25|14625|14625|13562.5|13562.5|26240
918536400000|1999-02-09 05:00:00|13531.25|13531.25|13531.25|13531.25|13750|13750|13062.5|13062.5|28680
918622800000|1999-02-10 05:00:00|13500|13500|13500|13500|13625|13625|13250|13250|343980
918709200000|1999-02-11 05:00:00|13437.5|13437.5|13312.5|13312.5|13500|13500|13312.5|13312.5|73080
918795600000|1999-02-12 05:00:00|13312.5|13312.5|13250|13250|13375|13375|13250|13250|25720
919141200000|1999-02-16 05:00:00|13250|13250|12500|12500|13281.25|13281.25|12375|12375|59880
919227600000|1999-02-17 05:00:00|12500|12500|12468.75|12468.75|12562.5|12562.5|12375|12375|34600
919314000000|1999-02-18 05:00:00|12593.75|12593.75|12468.75|12468.75|12687.5|12687.5|12437.5|12437.5|39940
919400400000|1999-02-19 05:00:00|12687.5|12687.5|12500|12500|12750|12750|12437.5|12437.5|11660
919659600000|1999-02-22 05:00:00|12531.25|12531.25|13000|13000|13000|13000|12500|12500|18880
919746000000|1999-02-23 05:00:00|12750|12750|12500|12500|13000|13000|12437.5|12437.5|34740
919832400000|1999-02-24 05:00:00|12593.75|12593.75|12312.5|12312.5|12750|12750|12312.5|12312.5|44640
919918800000|1999-02-25 05:00:00|12187.5|12187.5|12562.5|12562.5|12687.5|12687.5|12187.5|12187.5|14280
920005200000|1999-02-26 05:00:00|12500|12500|12437.5|12437.5|12625|12625|12312.5|12312.5|25600
920264400000|1999-03-01 05:00:00|12750|12750|12437.5|12437.5|12750|12750|12312.5|12312.5|15960
920350800000|1999-03-02 05:00:00|12500|12500|13187.5|13187.5|13812.5|13812.5|12500|12500|34580
920437200000|1999-03-03 05:00:00|13375|13375|12687.5|12687.5|13375|13375|12687.5|12687.5|16460
920523600000|1999-03-04 05:00:00|12687.5|12687.5|12375|12375|12968.75|12968.75|12250|12250|81420
920610000000|1999-03-05 05:00:00|12625|12625|12531.25|12531.25|12656.25|12656.25|12312.5|12312.5|17720
920869200000|1999-03-08 05:00:00|12875|12875|12375|12375|12937.5|12937.5|12250|12250|32180
920955600000|1999-03-09 05:00:00|12625|12625|12343.75|12343.75|12625|12625|12312.5|12312.5|20380
921042000000|1999-03-10 05:00:00|12250|12250|12281.25|12281.25|12375|12375|10937.5|10937.5|33140
921128400000|1999-03-11 05:00:00|11937.5|11937.5|11375|11375|12187.5|12187.5|11343.75|11343.75|12260
921214800000|1999-03-12 05:00:00|11375|11375|11250|11250|11875|11875|11000|11000|19700
921474000000|1999-03-15 05:00:00|11250|11250|10625|10625|11250|11250|10500|10500|25020
921560400000|1999-03-16 05:00:00|10906.25|10906.25|10937.5|10937.5|11500|11500|10812.5|10812.5|34720
921646800000|1999-03-17 05:00:00|11187.5|11187.5|10843.75|10843.75|11375|11375|10843.75|10843.75|18980
921733200000|1999-03-18 05:00:00|11125|11125|10062.5|10062.5|11125|11125|9812.5|9812.5|75400
921819600000|1999-03-19 05:00:00|10000|10000|9312.5|9312.5|10125|10125|9250|9250|34000
922078800000|1999-03-22 05:00:00|9687.5|9687.5|9375|9375|10375|10375|9312.5|9312.5|46360
922165200000|1999-03-23 05:00:00|9437.5|9437.5|9000|9000|9562.5|9562.5|9000|9000|13620
922251600000|1999-03-24 05:00:00|9312.5|9312.5|9500|9500|9500|9500|9125|9125|20340
922338000000|1999-03-25 05:00:00|10125|10125|10500|10500|11000|11000|9875|9875|53280
922424400000|1999-03-26 05:00:00|10750|10750|10500|10500|10750|10750|10250|10250|13180
922683600000|1999-03-29 05:00:00|10500|10500|10250|10250|10750|10750|10125|10125|27560
922770000000|1999-03-30 05:00:00|10500|10500|9750|9750|10625|10625|9687.5|9687.5|16280
922856400000|1999-03-31 05:00:00|9781.25|9781.25|9625|9625|10062.5|10062.5|9375|9375|34320
922942800000|1999-04-01 05:00:00|9562.5|9562.5|9000|9000|9625|9625|8937.5|8937.5|32340
923284800000|1999-04-05 04:00:00|9312.5|9312.5|9250|9250|9343.75|9343.75|9125|9125|34140
923371200000|1999-04-06 04:00:00|9437.5|9437.5|9375|9375|9625|9625|9187.5|9187.5|27000
923457600000|1999-04-07 04:00:00|9312.5|9312.5|8812.5|8812.5|9625|9625|7750|7750|65680
923544000000|1999-04-08 04:00:00|8500|8500|8343.75|8343.75|8750|8750|8250|8250|14060
923630400000|1999-04-09 04:00:00|8468.75|8468.75|8437.5|8437.5|8500|8500|8312.5|8312.5|44840
923889600000|1999-04-12 04:00:00|8375|8375|8125|8125|8500|8500|8093.75|8093.75|21380
923976000000|1999-04-13 04:00:00|8250|8250|7968.75|7968.75|8500|8500|7531.25|7531.25|78660
924062400000|1999-04-14 04:00:00|8000|8000|7937.5|7937.5|8437.5|8437.5|7937.5|7937.5|12640
924148800000|1999-04-15 04:00:00|8031.25|8031.25|8562.5|8562.5|8625|8625|7937.5|7937.5|15880
924235200000|1999-04-16 04:00:00|8750|8750|8656.25|8656.25|9000|9000|8375|8375|15180
924494400000|1999-04-19 04:00:00|9000|9000|7750|7750|9000|9000|7468.75|7468.75|25580
924580800000|1999-04-20 04:00:00|7375|7375|8437.5|8437.5|8500|8500|7343.75|7343.75|11540
924667200000|1999-04-21 04:00:00|8500|8500|8875|8875|8875|8875|8125|8125|21460
924753600000|1999-04-22 04:00:00|9156.25|9156.25|9375|9375|10125|10125|9125|9125|63040
924840000000|1999-04-23 04:00:00|9625|9625|9000|9000|9687.5|9687.5|8875|8875|12620
925099200000|1999-04-26 04:00:00|9187.5|9187.5|9062.5|9062.5|9437.5|9437.5|8843.75|8843.75|43260
925185600000|1999-04-27 04:00:00|9250|9250|8750|8750|9500|9500|8312.5|8312.5|29980
925272000000|1999-04-28 04:00:00|8562.5|8562.5|8343.75|8343.75|9000|9000|8062.5|8062.5|17700
925358400000|1999-04-29 04:00:00|8500|8500|8625|8625|8812.5|8812.5|8156.25|8156.25|33320
925444800000|1999-04-30 04:00:00|8625|8625|8625|8625|8750|8750|8500|8500|15780
925704000000|1999-05-03 04:00:00|8750|8750|8437.5|8437.5|8750|8750|8375|8375|6860
925790400000|1999-05-04 04:00:00|8437.5|8437.5|8625|8625|8625|8625|8218.75|8218.75|25440
925876800000|1999-05-05 04:00:00|8750|8750|8781.25|8781.25|8937.5|8937.5|8656.25|8656.25|25680
925963200000|1999-05-06 04:00:00|8625|8625|8625|8625|8875|8875|8437.5|8437.5|9800
926049600000|1999-05-07 04:00:00|8750|8750|8718.75|8718.75|8875|8875|8437.5|8437.5|6740
926308800000|1999-05-10 04:00:00|8750|8750|8625|8625|8781.25|8781.25|8500|8500|7580
926395200000|1999-05-11 04:00:00|8750|8750|8750|8750|9062.5|9062.5|8625|8625|32540
926481600000|1999-05-12 04:00:00|8875|8875|8875|8875|8937.5|8937.5|8687.5|8687.5|32060
926568000000|1999-05-13 04:00:00|8812.5|8812.5|9375|9375|9500|9500|8812.5|8812.5|51260
926654400000|1999-05-14 04:00:00|9250|9250|9625|9625|9750|9750|9000|9000|25660
926913600000|1999-05-17 04:00:00|9750|9750|9687.5|9687.5|9750|9750|9500|9500|23800
927000000000|1999-05-18 04:00:00|9750|9750|10000|10000|10312.5|10312.5|9687.5|9687.5|58820
927086400000|1999-05-19 04:00:00|10437.5|10437.5|11125|11125|11437.5|11437.5|10406.25|10406.25|112580
927172800000|1999-05-20 04:00:00|11437.5|11437.5|11375|11375|12125|12125|11000|11000|124960
927259200000|1999-05-21 04:00:00|11937.5|11937.5|11937.5|11937.5|12312.5|12312.5|11687.5|11687.5|45980
927518400000|1999-05-24 04:00:00|12031.25|12031.25|12062.5|12062.5|12625|12625|12000|12000|69140
927604800000|1999-05-25 04:00:00|12062.5|12062.5|12062.5|12062.5|12437.5|12437.5|10500|10500|40460
927691200000|1999-05-26 04:00:00|12375|12375|12468.75|12468.75|12531.25|12531.25|11875|11875|37420
927777600000|1999-05-27 04:00:00|12031.25|12031.25|11625|11625|12500|12500|11562.5|11562.5|19860
927864000000|1999-05-28 04:00:00|12218.75|12218.75|12500|12500|12687.5|12687.5|12125|12125|48820
928209600000|1999-06-01 04:00:00|12468.75|12468.75|12062.5|12062.5|12468.75|12468.75|11000|11000|11860
928296000000|1999-06-02 04:00:00|11937.5|11937.5|11875|11875|12125|12125|11625|11625|10820
928382400000|1999-06-03 04:00:00|11875|11875|11718.75|11718.75|12062.5|12062.5|11687.5|11687.5|11100
928468800000|1999-06-04 04:00:00|11937.5|11937.5|11875|11875|12062.5|12062.5|11562.5|11562.5|17020
928728000000|1999-06-07 04:00:00|11937.5|11937.5|11500|11500|12125|12125|11500|11500|7360
928814400000|1999-06-08 04:00:00|11562.5|11562.5|11562.5|11562.5|12000|12000|11500|11500|19200
928900800000|1999-06-09 04:00:00|11687.5|11687.5|11625|11625|11750|11750|11500|11500|16860
928987200000|1999-06-10 04:00:00|11218.75|11218.75|11625|11625|11625|11625|11187.5|11187.5|9500
929073600000|1999-06-11 04:00:00|11437.5|11437.5|11562.5|11562.5|11625|11625|11375|11375|12540
929332800000|1999-06-14 04:00:00|11421.875|11421.875|11750|11750|12187.5|12187.5|11375|11375|18320
929419200000|1999-06-15 04:00:00|11625|11625|12062.5|12062.5|12250|12250|11625|11625|21140
929505600000|1999-06-16 04:00:00|12062.5|12062.5|12500|12500|12500|12500|11937.5|11937.5|17980
929592000000|1999-06-17 04:00:00|12281.25|12281.25|12468.75|12468.75|12500|12500|12062.5|12062.5|12680
929678400000|1999-06-18 04:00:00|12500|12500|12937.5|12937.5|13000|13000|12187.5|12187.5|15820
929937600000|1999-06-21 04:00:00|13000|13000|14000|14000|14125|14125|12750|12750|56720
930024000000|1999-06-22 04:00:00|14000|14000|14406.25|14406.25|14937.5|14937.5|13906.25|13906.25|52180
930110400000|1999-06-23 04:00:00|14500|14500|15000|15000|15375|15375|14250|14250|63660
930196800000|1999-06-24 04:00:00|15125|15125|15750|15750|16500|16500|15000|15000|58060
930283200000|1999-06-25 04:00:00|16343.75|16343.75|16750|16750|17750|17750|16031.25|16031.25|114080
930542400000|1999-06-28 04:00:00|17000|17000|15875|15875|17875|17875|15812.5|15812.5|167800
930628800000|1999-06-29 04:00:00|16562.5|16562.5|16312.5|16312.5|16750|16750|15656.25|15656.25|111860
930715200000|1999-06-30 04:00:00|16562.5|16562.5|18937.5|18937.5|19000|19000|16218.75|16218.75|101660
930801600000|1999-07-01 04:00:00|19187.5|19187.5|19312.5|19312.5|19500|19500|18250|18250|100560
930888000000|1999-07-02 04:00:00|19625|19625|18562.5|18562.5|19625|19625|18375|18375|48140
931233600000|1999-07-06 04:00:00|18562.5|18562.5|17656.25|17656.25|18875|18875|17500|17500|41480
931320000000|1999-07-07 04:00:00|17718.75|17718.75|17968.75|17968.75|18187.5|18187.5|17500|17500|45220
931406400000|1999-07-08 04:00:00|18000|18000|18750|18750|19125|19125|17906.25|17906.25|58180
931492800000|1999-07-09 04:00:00|19000|19000|20062.5|20062.5|20406.25|20406.25|18906.25|18906.25|121640
931752000000|1999-07-12 04:00:00|20156.25|20156.25|20750|20750|22609.375|22609.375|19875|19875|115440
931838400000|1999-07-13 04:00:00|20562.5|20562.5|21312.5|21312.5|21906.25|21906.25|19500|19500|52820
931924800000|1999-07-14 04:00:00|21500|21500|21000|21000|22406.25|22406.25|20937.5|20937.5|48000
932011200000|1999-07-15 04:00:00|21125|21125|21500|21500|21593.75|21593.75|20093.75|20093.75|27820
932097600000|1999-07-16 04:00:00|21000|21000|20062.5|20062.5|21375|21375|20062.5|20062.5|24300
932356800000|1999-07-19 04:00:00|20562.5|20562.5|18937.5|18937.5|20750|20750|18937.5|18937.5|41340
932443200000|1999-07-20 04:00:00|17625|17625|18812.5|18812.5|19000|19000|17593.75|17593.75|27740
932529600000|1999-07-21 04:00:00|18500|18500|19218.75|19218.75|19593.75|19593.75|18375|18375|37900
932616000000|1999-07-22 04:00:00|18843.75|18843.75|20375|20375|20593.75|20593.75|18812.5|18812.5|70020
932702400000|1999-07-23 04:00:00|20000|20000|20312.5|20312.5|20437.5|20437.5|19750|19750|57880
932961600000|1999-07-26 04:00:00|18375|18375|18687.5|18687.5|19125|19125|18343.75|18343.75|54540
933048000000|1999-07-27 04:00:00|18671.875|18671.875|18718.75|18718.75|18937.5|18937.5|18625|18625|42440
933134400000|1999-07-28 04:00:00|18718.75|18718.75|18125|18125|19187.5|19187.5|18125|18125|34140
933220800000|1999-07-29 04:00:00|17937.5|17937.5|16718.75|16718.75|18281.25|18281.25|15250|15250|101420
933307200000|1999-07-30 04:00:00|17000|17000|17187.5|17187.5|17250|17250|16750|16750|27640
933566400000|1999-08-02 04:00:00|17000|17000|16250|16250|17000|17000|15812.5|15812.5|29400
933652800000|1999-08-03 04:00:00|16593.75|16593.75|15718.75|15718.75|17000|17000|15687.5|15687.5|20700
933739200000|1999-08-04 04:00:00|15703.125|15703.125|14906.25|14906.25|15750|15750|14750|14750|19760
933825600000|1999-08-05 04:00:00|14718.75|14718.75|15406.25|15406.25|15562.5|15562.5|14000|14000|25540
933912000000|1999-08-06 04:00:00|15125|15125|15312.5|15312.5|16250|16250|14937.5|14937.5|17480
934171200000|1999-08-09 04:00:00|15312.5|15312.5|13218.75|13218.75|15812.5|15812.5|13062.5|13062.5|30240
934257600000|1999-08-10 04:00:00|13718.75|13718.75|13375|13375|14250|14250|12875|12875|29820
934344000000|1999-08-11 04:00:00|13375|13375|14343.75|14343.75|14687.5|14687.5|13375|13375|18120
934430400000|1999-08-12 04:00:00|15031.25|15031.25|14625|14625|15187.5|15187.5|14531.25|14531.25|16100
934516800000|1999-08-13 04:00:00|14812.5|14812.5|15062.5|15062.5|15156.25|15156.25|14750|14750|23200
934776000000|1999-08-16 04:00:00|15187.5|15187.5|14625|14625|15375|15375|13750|13750|11700
934862400000|1999-08-17 04:00:00|14968.75|14968.75|15562.5|15562.5|15562.5|15562.5|14937.5|14937.5|18480
934948800000|1999-08-18 04:00:00|15125|15125|15125|15125|16062.5|16062.5|15125|15125|15500
935035200000|1999-08-19 04:00:00|14750|14750|15062.5|15062.5|15625|15625|14750|14750|12200
935121600000|1999-08-20 04:00:00|15125|15125|15625|15625|15656.25|15656.25|15125|15125|12980
935380800000|1999-08-23 04:00:00|15593.75|15593.75|16375|16375|16500|16500|15500|15500|17600
935467200000|1999-08-24 04:00:00|16734.375|16734.375|18062.5|18062.5|18687.5|18687.5|16734.375|16734.375|51480
935553600000|1999-08-25 04:00:00|18281.25|18281.25|18750|18750|19687.5|19687.5|17843.75|17843.75|40180
935640000000|1999-08-26 04:00:00|18937.5|18937.5|19250|19250|19562.5|19562.5|18875|18875|31260
935726400000|1999-08-27 04:00:00|19031.25|19031.25|18000|18000|19437.5|19437.5|17812.5|17812.5|20320
935985600000|1999-08-30 04:00:00|18187.5|18187.5|17906.25|17906.25|18375|18375|17906.25|17906.25|13320
936072000000|1999-08-31 04:00:00|17906.25|17906.25|19875|19875|19937.5|19937.5|17000|17000|19100
936158400000|1999-09-01 04:00:00|19000|19000|20437.5|20437.5|20875|20875|19000|19000|63340
936244800000|1999-09-02 04:00:00|20437.5|20437.5|19187.5|19187.5|20500|20500|18750|18750|46280
936331200000|1999-09-03 04:00:00|19625|19625|20687.5|20687.5|20875|20875|19312.5|19312.5|31180
936676800000|1999-09-07 04:00:00|19750|19750|20312.5|20312.5|20687.5|20687.5|19750|19750|29520
936763200000|1999-09-08 04:00:00|20250|20250|20125|20125|20750|20750|19781.25|19781.25|34760
936849600000|1999-09-09 04:00:00|20312.5|20312.5|19937.5|19937.5|20406.25|20406.25|19312.5|19312.5|13600
936936000000|1999-09-10 04:00:00|20015.625|20015.625|19625|19625|20125|20125|19500|19500|14380
937195200000|1999-09-13 04:00:00|19562.5|19562.5|20000|20000|20437.5|20437.5|19562.5|19562.5|13100
937281600000|1999-09-14 04:00:00|19812.5|19812.5|20625|20625|20625|20625|19781.25|19781.25|6880
937368000000|1999-09-15 04:00:00|20468.75|20468.75|19656.25|19656.25|20625|20625|19656.25|19656.25|8420
937454400000|1999-09-16 04:00:00|19687.5|19687.5|19750|19750|20218.75|20218.75|19250|19250|15740
937540800000|1999-09-17 04:00:00|20500|20500|20687.5|20687.5|20812.5|20812.5|20187.5|20187.5|20420
937800000000|1999-09-20 04:00:00|20562.5|20562.5|20687.5|20687.5|20812.5|20812.5|20187.5|20187.5|9700
937886400000|1999-09-21 04:00:00|20453.125|20453.125|20343.75|20343.75|20750|20750|20250|20250|22580
937972800000|1999-09-22 04:00:00|20562.5|20562.5|22000|22000|22250|22250|19812.5|19812.5|45220
938059200000|1999-09-23 04:00:00|22484.375|22484.375|23125|23125|23937.5|23937.5|22187.5|22187.5|51320
938145600000|1999-09-24 04:00:00|22250|22250|22093.75|22093.75|22500|22500|21250|21250|29460
938404800000|1999-09-27 04:00:00|22500|22500|22937.5|22937.5|23000|23000|22312.5|22312.5|32780
938491200000|1999-09-28 04:00:00|22593.75|22593.75|23250|23250|23312.5|23312.5|21937.5|21937.5|36120
938577600000|1999-09-29 04:00:00|22687.5|22687.5|24718.75|24718.75|24750|24750|22687.5|22687.5|36020
938664000000|1999-09-30 04:00:00|24656.25|24656.25|28031.25|28031.25|28750|28750|24562.5|24562.5|87700
938750400000|1999-10-01 04:00:00|28406.25|28406.25|28812.5|28812.5|29250|29250|26125|26125|110380
939009600000|1999-10-04 04:00:00|29156.25|29156.25|30125|30125|31062.5|31062.5|27625|27625|43660
939096000000|1999-10-05 04:00:00|31250|31250|33437.5|33437.5|33500|33500|30875|30875|98260
939182400000|1999-10-06 04:00:00|34500|34500|35375|35375|37968.75|37968.75|34312.5|34312.5|150360
939268800000|1999-10-07 04:00:00|36000|36000|33562.5|33562.5|36000|36000|32500|32500|59860
939355200000|1999-10-08 04:00:00|33312.5|33312.5|34437.5|34437.5|35125|35125|32968.75|32968.75|55600
939614400000|1999-10-11 04:00:00|34687.5|34687.5|35812.5|35812.5|35937.5|35937.5|34125|34125|23160
939700800000|1999-10-12 04:00:00|36062.5|36062.5|35000|35000|37875|37875|34750|34750|57360
939787200000|1999-10-13 04:00:00|34750|34750|34875|34875|35375|35375|34375|34375|27280
939873600000|1999-10-14 04:00:00|35125|35125|37250|37250|37250|37250|34500|34500|25520
939960000000|1999-10-15 04:00:00|36375|36375|38500|38500|39500|39500|36250|36250|99540
940219200000|1999-10-18 04:00:00|38812.5|38812.5|35312.5|35312.5|39250|39250|35250|35250|76420
940305600000|1999-10-19 04:00:00|38000|38000|41375|41375|42968.75|42968.75|37781.25|37781.25|106400
940392000000|1999-10-20 04:00:00|43562.5|43562.5|46625|46625|46750|46750|42500|42500|129660
940478400000|1999-10-21 04:00:00|41375|41375|45062.5|45062.5|45375|45375|40000|40000|226500
940564800000|1999-10-22 04:00:00|44937.5|44937.5|45312.5|45312.5|45312.5|45312.5|42562.5|42562.5|144240
940824000000|1999-10-25 04:00:00|44468.75|44468.75|43187.5|43187.5|44937.5|44937.5|43187.5|43187.5|41880
940910400000|1999-10-26 04:00:00|43812.5|43812.5|41625|41625|43812.5|43812.5|40375|40375|53980
940996800000|1999-10-27 04:00:00|41000|41000|42875|42875|44187.5|44187.5|41000|41000|171640
941083200000|1999-10-28 04:00:00|43312.5|43312.5|43187.5|43187.5|43375|43375|43000|43000|83100
941169600000|1999-10-29 04:00:00|43843.75|43843.75|48312.5|48312.5|49000|49000|42468.75|42468.75|302460
941432400000|1999-11-01 05:00:00|49500|49500|48937.5|48937.5|50500|50500|48250|48250|50040
941518800000|1999-11-02 05:00:00|48625|48625|49062.5|49062.5|49687.5|49687.5|47937.5|47937.5|45220
941605200000|1999-11-03 05:00:00|49750|49750|49937.5|49937.5|50250|50250|49062.5|49062.5|53920
941691600000|1999-11-04 05:00:00|49937.5|49937.5|49687.5|49687.5|50156.25|50156.25|49250|49250|29240
941778000000|1999-11-05 05:00:00|50000|50000|47937.5|47937.5|50500|50500|47750|47750|48220
942037200000|1999-11-08 05:00:00|48406.25|48406.25|47250|47250|48406.25|48406.25|46625|46625|44100
942123600000|1999-11-09 05:00:00|47750|47750|46812.5|46812.5|48000|48000|46500|46500|27060
942210000000|1999-11-10 05:00:00|46500|46500|47125|47125|47250|47250|43656.25|43656.25|96240
942296400000|1999-11-11 05:00:00|46250|46250|44437.5|44437.5|46781.25|46781.25|44250|44250|40420
942382800000|1999-11-12 05:00:00|45062.5|45062.5|41312.5|41312.5|45062.5|45062.5|39812.5|39812.5|127620
942642000000|1999-11-15 05:00:00|41406.25|41406.25|42875|42875|43171.875|43171.875|40250|40250|80140
942728400000|1999-11-16 05:00:00|44500|44500|46625|46625|48781.25|48781.25|44375|44375|129680
942814800000|1999-11-17 05:00:00|46937.5|46937.5|45718.75|45718.75|46937.5|46937.5|45000|45000|50800
942901200000|1999-11-18 05:00:00|45984.375|45984.375|47875|47875|48000|48000|45906.25|45906.25|63420
942987600000|1999-11-19 05:00:00|47812.5|47812.5|49250|49250|49812.5|49812.5|47796.875|47796.875|40520
943246800000|1999-11-22 05:00:00|48796.875|48796.875|50875|50875|51937.5|51937.5|46250|46250|55880
943333200000|1999-11-23 05:00:00|50906.25|50906.25|49781.25|49781.25|52500|52500|48312.5|48312.5|51160
943419600000|1999-11-24 05:00:00|48750|48750|54656.25|54656.25|56125|56125|48750|48750|72680
943592400000|1999-11-26 05:00:00|58625|58625|60218.75|60218.75|61687.5|61687.5|57562.5|57562.5|36760
943851600000|1999-11-29 05:00:00|69625|69625|67875|67875|72156.25|72156.25|61500|61500|101560
943938000000|1999-11-30 05:00:00|65500|65500|61250|61250|68500|68500|59750|59750|53740
944024400000|1999-12-01 05:00:00|62062.5|62062.5|63031.25|63031.25|65000|65000|57687.5|57687.5|24020
944110800000|1999-12-02 05:00:00|62437.5|62437.5|65500|65500|66000|66000|62000|62000|16320
944197200000|1999-12-03 05:00:00|67125|67125|73000|73000|73812.5|73812.5|66343.75|66343.75|37740
944456400000|1999-12-06 05:00:00|71500|71500|96937.5|96937.5|99625|99625|70875|70875|144120
944542800000|1999-12-07 05:00:00|90062.5|90062.5|89585.94|89585.94|97500|97500|89000|89000|94660
944629200000|1999-12-08 05:00:00|88687.5|88687.5|97000|97000|102437.5|102437.5|85812.5|85812.5|98980
944715600000|1999-12-09 05:00:00|100500|100500|107312.5|107312.5|109968.75|109968.75|96000|96000|72460
944802000000|1999-12-10 05:00:00|109812.5|109812.5|115656.25|115656.25|116000|116000|100312.5|100312.5|54560
945061200000|1999-12-13 05:00:00|115531.25|115531.25|113000|113000|117296.875|117296.875|106562.5|106562.5|76960
945147600000|1999-12-14 05:00:00|112000|112000|95718.75|95718.75|112500|112500|95250|95250|101580
945234000000|1999-12-15 05:00:00|90187.5|90187.5|85953.125|85953.125|93437.5|93437.5|79500|79500|139400
945320400000|1999-12-16 05:00:00|88500|88500|83375|83375|89625|89625|81281.25|81281.25|42440
945406800000|1999-12-17 05:00:00|87875|87875|86968.75|86968.75|93375|93375|86000|86000|56300
945666000000|1999-12-20 05:00:00|90500|90500|84750|84750|92500|92500|83000|83000|27180
945752400000|1999-12-21 05:00:00|84656.25|84656.25|89000|89000|89500|89500|83000|83000|34400
945838800000|1999-12-22 05:00:00|89500|89500|88250|88250|97000|97000|86500|86500|32800
945925200000|1999-12-23 05:00:00|88718.75|88718.75|87500|87500|93937.5|93937.5|85500|85500|21040
946270800000|1999-12-27 05:00:00|89562.5|89562.5|82000|82000|89562.5|89562.5|79437.5|79437.5|31080
946357200000|1999-12-28 05:00:00|80375|80375|98750|98750|100000|100000|78000|78000|73160
946443600000|1999-12-29 05:00:00|98843.75|98843.75|101500|101500|105000|105000|97250|97250|48220
946530000000|1999-12-30 05:00:00|104218.75|104218.75|102000|102000|105250|105250|96750|96750|37000
946616400000|1999-12-31 05:00:00|100875|100875|105000|105000|106500|106500|98437.5|98437.5|21180
946875600000|2000-01-03 05:00:00|115500|115500|104250|104250|115500|115500|97906.25|97906.25|53580
946962000000|2000-01-04 05:00:00|104875|104875|98000|98000|114125|114125|97875|97875|87680
947048400000|2000-01-05 05:00:00|99500|99500|104250|104250|105875|105875|89781.25|89781.25|61380
947134800000|2000-01-06 05:00:00|107500|107500|100125|100125|108062.5|108062.5|99500|99500|45660
947221200000|2000-01-07 05:00:00|102468.75|102468.75|105187.5|105187.5|108500|108500|98625|98625|56300
947480400000|2000-01-10 05:00:00|113125|113125|125625|125625|131000|131000|111000|111000|83660
947566800000|2000-01-11 05:00:00|125687.5|125687.5|119250|119250|128437.5|128437.5|116000|116000|35340
947653200000|2000-01-12 05:00:00|123500|123500|115500|115500|125000|125000|112625|112625|34740
947739600000|2000-01-13 05:00:00|116500|116500|113500|113500|116593.75|116593.75|109000|109000|34520
947826000000|2000-01-14 05:00:00|113500|113500|113968.75|113968.75|115000|115000|109812.5|109812.5|18560
948171600000|2000-01-18 05:00:00|122125|122125|120687.5|120687.5|125000|125000|117500|117500|39480
948258000000|2000-01-19 05:00:00|122500|122500|132500|132500|138000|138000|120500|120500|74540
948344400000|2000-01-20 05:00:00|135000|135000|143914.065|143914.065|150000|150000|134750|134750|83060
948430800000|2000-01-21 05:00:00|140656.25|140656.25|144562.5|144562.5|148000|148000|136250|136250|51840
948690000000|2000-01-24 05:00:00|149000|149000|141500|141500|157000|157000|138968.75|138968.75|87920
948776400000|2000-01-25 05:00:00|144906.25|144906.25|144500|144500|144937.5|144937.5|133000|133000|48900
948862800000|2000-01-26 05:00:00|293500|293500|295000|295000|310000|310000|288000|288000|33580
948949200000|2000-01-27 05:00:00|151375|151375|149562.5|149562.5|154875|154875|142000|142000|33760
949035600000|2000-01-28 05:00:00|136125|136125|155000|155000|156000|156000|136125|136125|51000
949294800000|2000-01-31 05:00:00|154562.5|154562.5|138875|138875|155000|155000|131500|131500|55500
949381200000|2000-02-01 05:00:00|138187.5|138187.5|132750|132750|138187.5|138187.5|124000|124000|62930
949467600000|2000-02-02 05:00:00|129625|129625|145000|145000|147000|147000|128000|128000|38450
949554000000|2000-02-03 05:00:00|148000|148000|149000|149000|151000|151000|144125|144125|26830
949640400000|2000-02-04 05:00:00|149906.25|149906.25|141968.75|141968.75|151000|151000|137015.63|137015.63|16410
949899600000|2000-02-07 05:00:00|142234.38|142234.38|141125|141125|146000|146000|135062.5|135062.5|38950
949986000000|2000-02-08 05:00:00|142625|142625|158437.5|158437.5|160000|160000|142500|142500|70170
950072400000|2000-02-09 05:00:00|161500|161500|157312.5|157312.5|161875|161875|151000|151000|36460
950158800000|2000-02-10 05:00:00|155250|155250|164687.5|164687.5|166125|166125|155062.5|155062.5|43300
950245200000|2000-02-11 05:00:00|163875|163875|167875|167875|168437.5|168437.5|158250|158250|48220
950504400000|2000-02-14 05:00:00|170375|170375|169875|169875|172000|172000|162062.5|162062.5|44460
950590800000|2000-02-15 05:00:00|168000|168000|171750|171750|174937.5|174937.5|162062.5|162062.5|27320
950677200000|2000-02-16 05:00:00|171875|171875|174750|174750|178500|178500|168000|168000|26920
950763600000|2000-02-17 05:00:00|178000|178000|172500|172500|178500|178500|167625|167625|27340
950850000000|2000-02-18 05:00:00|173000|173000|160500|160500|173500|173500|159625|159625|55510
951195600000|2000-02-22 05:00:00|155625|155625|150562.5|150562.5|156125|156125|140000|140000|63470
951282000000|2000-02-23 05:00:00|152250|152250|154625|154625|156937.5|156937.5|148250|148250|36810
951368400000|2000-02-24 05:00:00|155000|155000|157500|157500|157875|157875|147500|147500|26650
951454800000|2000-02-25 05:00:00|157937.5|157937.5|150000|150000|158000|158000|145000|145000|58420
951714000000|2000-02-28 05:00:00|147312.5|147312.5|150000|150000|151500|151500|145625|145625|32220
951800400000|2000-02-29 05:00:00|150187.5|150187.5|139062.5|139062.5|150500|150500|137625|137625|65230
951886800000|2000-03-01 05:00:00|134500|134500|176937.5|176937.5|194000|194000|134000|134000|112250
951973200000|2000-03-02 05:00:00|175500|175500|180062.5|180062.5|181750|181750|165000|165000|57710
952059600000|2000-03-03 05:00:00|184875|184875|188000|188000|188312.5|188312.5|170000|170000|45230
952318800000|2000-03-06 05:00:00|187937.5|187937.5|225000|225000|225000|225000|187937.5|187937.5|47730
952405200000|2000-03-07 05:00:00|212000|212000|246000|246000|268000|268000|212000|212000|86630
952491600000|2000-03-08 05:00:00|249500|249500|243875|243875|261000|261000|223000|223000|60300
952578000000|2000-03-09 05:00:00|245062.5|245062.5|283187.5|283187.5|299062.5|299062.5|233000|233000|48730
952664400000|2000-03-10 05:00:00|282062.5|282062.5|313000|313000|333000|333000|280000|280000|84190
952923600000|2000-03-13 05:00:00|290000|290000|294359.38|294359.38|317000|317000|285000|285000|57720
953010000000|2000-03-14 05:00:00|294062.5|294062.5|292000|292000|319125|319125|283000|283000|60720
953096400000|2000-03-15 05:00:00|294625|294625|268625|268625|300000|300000|262250|262250|63100
953182800000|2000-03-16 05:00:00|267625|267625|248625|248625|267625|267625|215000|215000|127250
953269200000|2000-03-17 05:00:00|234000|234000|226750|226750|243500|243500|214250|214250|95420
953528400000|2000-03-20 05:00:00|109250|109250|86750|86750|119000|119000|85750|85750|1732560
953614800000|2000-03-21 05:00:00|84000|84000|72312.5|72312.5|85000|85000|63000|63000|787160
953701200000|2000-03-22 05:00:00|78125|78125|88734.38|88734.38|92500|92500|78000|78000|722080
953787600000|2000-03-23 05:00:00|97937.5|97937.5|117734.38|117734.38|132875|132875|91750|91750|1459990
953874000000|2000-03-24 05:00:00|130500|130500|129000|129000|142000|142000|121000|121000|713440
954133200000|2000-03-27 05:00:00|130000|130000|113000|113000|130375|130375|112000|112000|345540
954219600000|2000-03-28 05:00:00|103500|103500|98500|98500|109750|109750|95000|95000|466080
954306000000|2000-03-29 05:00:00|100812.5|100812.5|96250|96250|103875|103875|95500|95500|256910
954392400000|2000-03-30 05:00:00|91000|91000|96000|96000|101062.5|101062.5|90750|90750|154220
954478800000|2000-03-31 05:00:00|101000|101000|87062.5|87062.5|101500|101500|86500|86500|135260
954734400000|2000-04-03 04:00:00|85125|85125|77125|77125|88625|88625|77000|77000|104740
954820800000|2000-04-04 04:00:00|77500|77500|71250|71250|79062.5|79062.5|58062.5|58062.5|217290
954907200000|2000-04-05 04:00:00|66125|66125|65375|65375|75000|75000|63000|63000|202060
954993600000|2000-04-06 04:00:00|67750|67750|61000|61000|68000|68000|59875|59875|226770
955080000000|2000-04-07 04:00:00|62875|62875|64375|64375|66500|66500|62000|62000|167040
955339200000|2000-04-10 04:00:00|67437.5|67437.5|57625|57625|67750|67750|57500|57500|159110
955425600000|2000-04-11 04:00:00|55250|55250|49875|49875|56250|56250|48500|48500|169010
955512000000|2000-04-12 04:00:00|51000|51000|42500|42500|53000|53000|41000|41000|140180
955598400000|2000-04-13 04:00:00|44375|44375|39062.5|39062.5|52000|52000|36125|36125|431830
955684800000|2000-04-14 04:00:00|36500|36500|33562.5|33562.5|44000|44000|33000|33000|288250
955944000000|2000-04-17 04:00:00|30062.5|30062.5|30625|30625|33687.5|33687.5|26125|26125|222500
956030400000|2000-04-18 04:00:00|31500|31500|35437.5|35437.5|38375|38375|30000|30000|238000
956116800000|2000-04-19 04:00:00|39000|39000|35375|35375|39125|39125|34000|34000|156120
956203200000|2000-04-20 04:00:00|37750|37750|33687.5|33687.5|37750|37750|32125|32125|80500
956548800000|2000-04-24 04:00:00|31562.5|31562.5|29500|29500|32125|32125|28250|28250|109150
956635200000|2000-04-25 04:00:00|33062.5|33062.5|31375|31375|34000|34000|30250|30250|142310
956721600000|2000-04-26 04:00:00|32750|32750|29687.5|29687.5|34375|34375|29000|29000|164210
956808000000|2000-04-27 04:00:00|24437.5|24437.5|24625|24625|25437.5|25437.5|21062.5|21062.5|571080
956894400000|2000-04-28 04:00:00|25750|25750|25875|25875|28250|28250|25125|25125|256170
957153600000|2000-05-01 04:00:00|27000|27000|26625|26625|27250|27250|25250|25250|143250
957240000000|2000-05-02 04:00:00|27375|27375|25562.5|25562.5|27937.5|27937.5|25500|25500|154830
957326400000|2000-05-03 04:00:00|25296.88|25296.88|24750|24750|25687.5|25687.5|23625|23625|102020
957412800000|2000-05-04 04:00:00|24875|24875|26125|26125|27687.5|27687.5|24500|24500|116380
957499200000|2000-05-05 04:00:00|26000|26000|25000|25000|26937.5|26937.5|24750|24750|113180
957758400000|2000-05-08 04:00:00|24843.75|24843.75|23000|23000|24875|24875|23000|23000|75710
957844800000|2000-05-09 04:00:00|23500|23500|21500|21500|23625|23625|20250|20250|170950
957931200000|2000-05-10 04:00:00|20875|20875|20000|20000|21375|21375|19000|19000|121160
958017600000|2000-05-11 04:00:00|21250|21250|19953.13|19953.13|21500|21500|19500|19500|108750
958104000000|2000-05-12 04:00:00|20750|20750|23875|23875|24687.5|24687.5|20312.5|20312.5|229110
958363200000|2000-05-15 04:00:00|23687.5|23687.5|23250|23250|23687.5|23687.5|21875|21875|183630
958449600000|2000-05-16 04:00:00|23375|23375|24000|24000|25812.5|25812.5|23375|23375|126890
958536000000|2000-05-17 04:00:00|23000|23000|25500|25500|29500|29500|22875|22875|543030
958622400000|2000-05-18 04:00:00|26312.5|26312.5|23937.5|23937.5|26375|26375|23750|23750|124110
958708800000|2000-05-19 04:00:00|23750|23750|21875|21875|25000|25000|21500|21500|168980
958968000000|2000-05-22 04:00:00|22312.5|22312.5|21000|21000|22625|22625|20000|20000|147160
959054400000|2000-05-23 04:00:00|21218.75|21218.75|21250|21250|23375|23375|20875|20875|119760
959140800000|2000-05-24 04:00:00|20062.5|20062.5|18812.5|18812.5|20687.5|20687.5|18000|18000|227880
959227200000|2000-05-25 04:00:00|19500|19500|17312.5|17312.5|20000|20000|17062.5|17062.5|97450
959313600000|2000-05-26 04:00:00|17500|17500|17937.5|17937.5|18000|18000|16562.5|16562.5|90890
959659200000|2000-05-30 04:00:00|18562.5|18562.5|19000|19000|19875|19875|18062.5|18062.5|120700
959745600000|2000-05-31 04:00:00|18937.5|18937.5|19062.5|19062.5|21562.5|21562.5|18625|18625|186080
959832000000|2000-06-01 04:00:00|20250|20250|19312.5|19312.5|20312.5|20312.5|19062.5|19062.5|104750
959918400000|2000-06-02 04:00:00|21937.5|21937.5|22625|22625|22625|22625|20500|20500|151270
960177600000|2000-06-05 04:00:00|22625|22625|24187.5|24187.5|25500|25500|22500|22500|200550
960264000000|2000-06-06 04:00:00|25000|25000|28000|28000|30000|30000|24375|24375|507470
960350400000|2000-06-07 04:00:00|29750|29750|37625|37625|39375|39375|29500|29500|1674100
960436800000|2000-06-08 04:00:00|44000|44000|44125|44125|46875|46875|40500|40500|1557320
960523200000|2000-06-09 04:00:00|50000|50000|62250|62250|62750|62750|47500|47500|2679870
960782400000|2000-06-12 04:00:00|55000|55000|38937.5|38937.5|55375|55375|36000|36000|2386770
960868800000|2000-06-13 04:00:00|36250|36250|42812.5|42812.5|46000|46000|35500|35500|1589990
960955200000|2000-06-14 04:00:00|44187.5|44187.5|42250|42250|47500|47500|42000|42000|496240
961041600000|2000-06-15 04:00:00|38375|38375|39312.5|39312.5|41750|41750|36250|36250|434370
961128000000|2000-06-16 04:00:00|40187.5|40187.5|38562.5|38562.5|40375|40375|37062.5|37062.5|200570
961387200000|2000-06-19 04:00:00|45921.88|45921.88|42437.5|42437.5|48812.5|48812.5|40750|40750|808530
961473600000|2000-06-20 04:00:00|43250|43250|41000|41000|43562.5|43562.5|39750|39750|254860
961560000000|2000-06-21 04:00:00|38437.5|38437.5|39250|39250|40750|40750|38000|38000|197970
961646400000|2000-06-22 04:00:00|39375|39375|35625|35625|39750|39750|35125|35125|183980
961732800000|2000-06-23 04:00:00|36000|36000|33625|33625|36750|36750|33000|33000|171940
961992000000|2000-06-26 04:00:00|34125|34125|38250|38250|39625|39625|30718.75|30718.75|487110
962078400000|2000-06-27 04:00:00|37000|37000|33375|33375|38000|38000|33000|33000|199730
962164800000|2000-06-28 04:00:00|35000|35000|33375|33375|37250|37250|32500|32500|340240
962251200000|2000-06-29 04:00:00|33500|33500|32625|32625|35875|35875|32625|32625|231870
962337600000|2000-06-30 04:00:00|33125|33125|30000|30000|33250|33250|29000|29000|551850
962596800000|2000-07-03 04:00:00|30312.5|30312.5|29062.5|29062.5|30375|30375|29000|29000|87940
962769600000|2000-07-05 04:00:00|28687.5|28687.5|27375|27375|28812.5|28812.5|26750|26750|191530
962856000000|2000-07-06 04:00:00|27437.5|27437.5|31375|31375|31750|31750|25250|25250|477330
962942400000|2000-07-07 04:00:00|32312.5|32312.5|32500|32500|34875|34875|31812.5|31812.5|554130
963201600000|2000-07-10 04:00:00|32812.5|32812.5|29000|29000|32812.5|32812.5|29000|29000|201610
963288000000|2000-07-11 04:00:00|28734.38|28734.38|28812.5|28812.5|31375|31375|27500|27500|187270
963374400000|2000-07-12 04:00:00|30500|30500|32500|32500|32500|32500|29562.5|29562.5|265030
963460800000|2000-07-13 04:00:00|32750|32750|31875|31875|34187.5|34187.5|31250|31250|268060
963547200000|2000-07-14 04:00:00|33812.5|33812.5|32875|32875|33937.5|33937.5|32375|32375|170380
963806400000|2000-07-17 04:00:00|33312.5|33312.5|35750|35750|37125|37125|32875|32875|310140
963892800000|2000-07-18 04:00:00|35125|35125|34750|34750|36250|36250|33250|33250|200790
963979200000|2000-07-19 04:00:00|34062.5|34062.5|33500|33500|34437.5|34437.5|33187.5|33187.5|89150
964065600000|2000-07-20 04:00:00|34000|34000|32375|32375|35062.5|35062.5|31500|31500|155490
964152000000|2000-07-21 04:00:00|31500|31500|30000|30000|31562.5|31562.5|29500|29500|143960
964411200000|2000-07-24 04:00:00|30187.5|30187.5|28187.5|28187.5|31000|31000|27875|27875|129850
964497600000|2000-07-25 04:00:00|29437.5|29437.5|28984.38|28984.38|29750|29750|28187.5|28187.5|87140
964584000000|2000-07-26 04:00:00|28750|28750|30000|30000|30500|30500|26750|26750|192080
964670400000|2000-07-27 04:00:00|24750|24750|23750|23750|25500|25500|22125|22125|474990
964756800000|2000-07-28 04:00:00|23875|23875|22375|22375|24062.5|24062.5|22000|22000|113210
965016000000|2000-07-31 04:00:00|23187.5|23187.5|22187.5|22187.5|23500|23500|21500|21500|101640
965102400000|2000-08-01 04:00:00|21687.5|21687.5|20312.5|20312.5|21812.5|21812.5|20125|20125|130630
965188800000|2000-08-02 04:00:00|20187.5|20187.5|21750|21750|24000|24000|19812.5|19812.5|230440
965275200000|2000-08-03 04:00:00|21500|21500|21187.5|21187.5|22250|22250|20125|20125|90970
965361600000|2000-08-04 04:00:00|22125|22125|22187.5|22187.5|24375|24375|21500|21500|171010
965620800000|2000-08-07 04:00:00|22437.5|22437.5|22187.5|22187.5|22750|22750|21812.5|21812.5|92420
965707200000|2000-08-08 04:00:00|21875|21875|21750|21750|23437.5|23437.5|21187.5|21187.5|75560
965793600000|2000-08-09 04:00:00|22625|22625|21812.5|21812.5|22750|22750|21000|21000|69940
965880000000|2000-08-10 04:00:00|21750|21750|20812.5|20812.5|22000|22000|20625|20625|62340
965966400000|2000-08-11 04:00:00|20750|20750|20250|20250|20937.5|20937.5|20000|20000|71040
966225600000|2000-08-14 04:00:00|20750|20750|20750|20750|21500|21500|20375|20375|45810
966312000000|2000-08-15 04:00:00|21062.5|21062.5|21000|21000|21250|21250|20312.5|20312.5|68190
966398400000|2000-08-16 04:00:00|21125|21125|20812.5|20812.5|21250|21250|20625|20625|97390
966484800000|2000-08-17 04:00:00|20625|20625|20250|20250|20625|20625|20000|20000|93230
966571200000|2000-08-18 04:00:00|20187.5|20187.5|21000|21000|21750|21750|19875|19875|137350
966830400000|2000-08-21 04:00:00|21125|21125|29562.5|29562.5|30500|30500|21000|21000|1925340
966916800000|2000-08-22 04:00:00|29750|29750|25546.88|25546.88|30875|30875|25375|25375|910310
967003200000|2000-08-23 04:00:00|24687.5|24687.5|26125|26125|27000|27000|24625|24625|253660
967089600000|2000-08-24 04:00:00|26312.5|26312.5|27375|27375|28937.5|28937.5|25250|25250|277990
967176000000|2000-08-25 04:00:00|26750|26750|26875|26875|28500|28500|26500|26500|133860
967435200000|2000-08-28 04:00:00|27187.5|27187.5|27500|27500|28625|28625|27000|27000|165990
967521600000|2000-08-29 04:00:00|28375|28375|28125|28125|29875|29875|27500|27500|209080
967608000000|2000-08-30 04:00:00|28375|28375|28187.5|28187.5|29375|29375|28000|28000|127600
967694400000|2000-08-31 04:00:00|28500|28500|27875|27875|29125|29125|27500|27500|123920
967780800000|2000-09-01 04:00:00|28250|28250|31375|31375|32250|32250|28125|28125|401790
968126400000|2000-09-05 04:00:00|32312.5|32312.5|34921.88|34921.88|36812.5|36812.5|31500|31500|587870
968212800000|2000-09-06 04:00:00|34750|34750|32812.5|32812.5|35000|35000|32250|32250|210820
968299200000|2000-09-07 04:00:00|33375|33375|33250|33250|33875|33875|31687.5|31687.5|158120
968385600000|2000-09-08 04:00:00|33000|33000|33750|33750|34750|34750|30937.5|30937.5|225010
968644800000|2000-09-11 04:00:00|32250|32250|31812.5|31812.5|34625|34625|31750|31750|111430
968731200000|2000-09-12 04:00:00|32500|32500|29500|29500|32625|32625|29250|29250|97960
968817600000|2000-09-13 04:00:00|28687.5|28687.5|31000|31000|31437.5|31437.5|28000|28000|152950
968904000000|2000-09-14 04:00:00|32000|32000|29625|29625|32000|32000|29500|29500|75960
968990400000|2000-09-15 04:00:00|29562.5|29562.5|29312.5|29312.5|29875|29875|28187.5|28187.5|84080
969249600000|2000-09-18 04:00:00|29062.5|29062.5|26375|26375|29250|29250|26312.5|26312.5|90170
969336000000|2000-09-19 04:00:00|26750|26750|27812.5|27812.5|28812.5|28812.5|26250|26250|101670
969422400000|2000-09-20 04:00:00|27875|27875|27000|27000|28375|28375|27000|27000|60030
969508800000|2000-09-21 04:00:00|26562.5|26562.5|26875|26875|28125|28125|26000|26000|71190
969595200000|2000-09-22 04:00:00|25187.5|25187.5|26375|26375|26812.5|26812.5|25125|25125|71030
969854400000|2000-09-25 04:00:00|26375|26375|26062.5|26062.5|27500|27500|26000|26000|61520
969940800000|2000-09-26 04:00:00|26000|26000|23625|23625|26250|26250|23500|23500|99980
970027200000|2000-09-27 04:00:00|23687.5|23687.5|24250|24250|26500|26500|23500|23500|88360
970113600000|2000-09-28 04:00:00|23562.5|23562.5|27750|27750|27812.5|27812.5|23375|23375|126090
970200000000|2000-09-29 04:00:00|27000|27000|27312.5|27312.5|28500|28500|26250|26250|100900
970459200000|2000-10-02 04:00:00|27937.5|27937.5|27250|27250|28937.5|28937.5|26937.5|26937.5|85090
970545600000|2000-10-03 04:00:00|27250|27250|25937.5|25937.5|27687.5|27687.5|25625|25625|59450
970632000000|2000-10-04 04:00:00|25687.5|25687.5|27500|27500|27500|27500|25000|25000|83570
970718400000|2000-10-05 04:00:00|27000|27000|28000|28000|28562.5|28562.5|26875|26875|56330
970804800000|2000-10-06 04:00:00|27625|27625|25437.5|25437.5|27625|27625|24875|24875|87370
971064000000|2000-10-09 04:00:00|25000|25000|25562.5|25562.5|26750|26750|24250|24250|64720
971150400000|2000-10-10 04:00:00|25375|25375|24062.5|24062.5|26437.5|26437.5|23937.5|23937.5|75600
971236800000|2000-10-11 04:00:00|23312.5|23312.5|21500|21500|23562.5|23562.5|20875|20875|143430
971323200000|2000-10-12 04:00:00|22000|22000|19875|19875|22875|22875|19875|19875|107400
971409600000|2000-10-13 04:00:00|20000|20000|21937.5|21937.5|22125|22125|19125|19125|91630
971668800000|2000-10-16 04:00:00|22437.5|22437.5|21500|21500|23750|23750|21250|21250|74410
971755200000|2000-10-17 04:00:00|21500|21500|24062.5|24062.5|24375|24375|20437.5|20437.5|103050
971841600000|2000-10-18 04:00:00|21625|21625|21875|21875|24125|24125|21625|21625|100110
971928000000|2000-10-19 04:00:00|23000|23000|25437.5|25437.5|25625|25625|22375|22375|138800
972014400000|2000-10-20 04:00:00|26750|26750|24187.5|24187.5|26875|26875|24125|24125|189220
972273600000|2000-10-23 04:00:00|22750|22750|24562.5|24562.5|25375|25375|22750|22750|97210
972360000000|2000-10-24 04:00:00|25562.5|25562.5|24750|24750|25750|25750|24500|24500|82570
972446400000|2000-10-25 04:00:00|24250|24250|24562.5|24562.5|26625|26625|24062.5|24062.5|92870
972532800000|2000-10-26 04:00:00|24812.5|24812.5|23000|23000|24812.5|24812.5|21000|21000|95230
972619200000|2000-10-27 04:00:00|26437.5|26437.5|24375|24375|27375|27375|23937.5|23937.5|169700
972882000000|2000-10-30 05:00:00|25062.5|25062.5|23500|23500|26000|26000|22875|22875|47170
972968400000|2000-10-31 05:00:00|23437.5|23437.5|23937.5|23937.5|24937.5|24937.5|23437.5|23437.5|55320
973054800000|2000-11-01 05:00:00|23500|23500|23015.63|23015.63|24375|24375|23000|23000|43240
973141200000|2000-11-02 05:00:00|23562.5|23562.5|23937.5|23937.5|24375|24375|23125|23125|66130
973227600000|2000-11-03 05:00:00|24187.5|24187.5|24250|24250|25250|25250|23500|23500|55340
973486800000|2000-11-06 05:00:00|24375|24375|23250|23250|24750|24750|23000|23000|45570
973573200000|2000-11-07 05:00:00|23250|23250|24000|24000|24000|24000|22343.75|22343.75|42220
973659600000|2000-11-08 05:00:00|23437.5|23437.5|22500|22500|24000|24000|22375|22375|22040
973746000000|2000-11-09 05:00:00|22312.5|22312.5|22000|22000|22625|22625|21750|21750|43510
973832400000|2000-11-10 05:00:00|21531.25|21531.25|21375|21375|22375|22375|21000|21000|43000
974091600000|2000-11-13 05:00:00|21000|21000|21312.5|21312.5|21375|21375|19500|19500|58930
974178000000|2000-11-14 05:00:00|21875|21875|22937.5|22937.5|23125|23125|21875|21875|48650
974264400000|2000-11-15 05:00:00|22562.5|22562.5|21750|21750|23125|23125|21328.13|21328.13|40370
974350800000|2000-11-16 05:00:00|21500|21500|20000|20000|21812.5|21812.5|19750|19750|31870
974437200000|2000-11-17 05:00:00|20250|20250|19750|19750|21187.5|21187.5|19750|19750|41400
974696400000|2000-11-20 05:00:00|19937.5|19937.5|18125|18125|19937.5|19937.5|18125|18125|48520
974782800000|2000-11-21 05:00:00|18687.5|18687.5|16625|16625|18750|18750|16562.5|16562.5|59760
974869200000|2000-11-22 05:00:00|16562.5|16562.5|15500|15500|16875|16875|14875|14875|103730
975042000000|2000-11-24 05:00:00|16125|16125|16875|16875|16875|16875|15500|15500|48080
975301200000|2000-11-27 05:00:00|17375|17375|15625|15625|18000|18000|15375|15375|43010
975387600000|2000-11-28 05:00:00|15375|15375|13875|13875|15562.5|15562.5|13750|13750|70930
975474000000|2000-11-29 05:00:00|13875|13875|12734.38|12734.38|14187.5|14187.5|12437.5|12437.5|94750
975560400000|2000-11-30 05:00:00|12000|12000|9250|9250|12375|12375|9250|9250|195700
975646800000|2000-12-01 05:00:00|10125|10125|12062.5|12062.5|14187.5|14187.5|9750|9750|211050
975906000000|2000-12-04 05:00:00|12125|12125|11000|11000|12250|12250|11000|11000|81310
975992400000|2000-12-05 05:00:00|12187.5|12187.5|13500|13500|13625|13625|11531.25|11531.25|107830
976078800000|2000-12-06 05:00:00|13500|13500|13093.75|13093.75|14125|14125|12875|12875|96350
976165200000|2000-12-07 05:00:00|12687.5|12687.5|11187.5|11187.5|12812.5|12812.5|11062.5|11062.5|71120
976251600000|2000-12-08 05:00:00|13015.63|13015.63|13250|13250|13875|13875|12625|12625|68450
976510800000|2000-12-11 05:00:00|13687.5|13687.5|15687.5|15687.5|17500|17500|13500|13500|149560
976597200000|2000-12-12 05:00:00|15625|15625|15750|15750|17187.5|17187.5|15500|15500|85540
976683600000|2000-12-13 05:00:00|16937.5|16937.5|14625|14625|17062.5|17062.5|13750|13750|81030
976770000000|2000-12-14 05:00:00|14750|14750|15375|15375|17000|17000|12875|12875|214320
976856400000|2000-12-15 05:00:00|15000|15000|14000|14000|15437.5|15437.5|13250|13250|67030
977115600000|2000-12-18 05:00:00|14125|14125|12062.5|12062.5|14562.5|14562.5|12000|12000|95420
977202000000|2000-12-19 05:00:00|12125|12125|11000|11000|13687.5|13687.5|10812.5|10812.5|99690
977288400000|2000-12-20 05:00:00|10625|10625|10000|10000|10875|10875|9625|9625|111860
977374800000|2000-12-21 05:00:00|9687.5|9687.5|9812.5|9812.5|11125|11125|8937.5|8937.5|129720
977461200000|2000-12-22 05:00:00|10000|10000|10500|10500|11187.5|11187.5|10000|10000|88510
977806800000|2000-12-26 05:00:00|10562.5|10562.5|9750|9750|10937.5|10937.5|9000|9000|91890
977893200000|2000-12-27 05:00:00|9562.5|9562.5|9687.5|9687.5|9937.5|9937.5|9125|9125|122060
977979600000|2000-12-28 05:00:00|9312.5|9312.5|10000|10000|10500|10500|9250|9250|116590
978066000000|2000-12-29 05:00:00|9750|9750|9500|9500|10500|10500|9500|9500|140650
978411600000|2001-01-02 05:00:00|9562.5|9562.5|9500|9500|10000|10000|9250|9250|66930
978498000000|2001-01-03 05:00:00|9500|9500|10937.5|10937.5|11250|11250|9312.5|9312.5|98860
978584400000|2001-01-04 05:00:00|10906.25|10906.25|10562.5|10562.5|11375|11375|10437.5|10437.5|60810
978670800000|2001-01-05 05:00:00|10625|10625|9562.5|9562.5|10625|10625|9500|9500|56200
978930000000|2001-01-08 05:00:00|9953.13|9953.13|9500|9500|10375|10375|9062.5|9062.5|58880
979016400000|2001-01-09 05:00:00|9531.25|9531.25|9875|9875|10250|10250|9531.25|9531.25|40240
979102800000|2001-01-10 05:00:00|9875|9875|11625|11625|11750|11750|9687.5|9687.5|105890
979189200000|2001-01-11 05:00:00|11375|11375|14062.5|14062.5|14250|14250|11125|11125|169780
979275600000|2001-01-12 05:00:00|14000|14000|15000|15000|15125|15125|12937.5|12937.5|188650
979621200000|2001-01-16 05:00:00|14875|14875|13812.5|13812.5|14875|14875|13750|13750|61590
979707600000|2001-01-17 05:00:00|14562.5|14562.5|14875|14875|15437.5|15437.5|13750|13750|73000
979794000000|2001-01-18 05:00:00|14625|14625|14687.5|14687.5|15000|15000|14375|14375|27730
979880400000|2001-01-19 05:00:00|15187.5|15187.5|14562.5|14562.5|15437.5|15437.5|14250|14250|109510
980139600000|2001-01-22 05:00:00|14625|14625|15812.5|15812.5|16187.5|16187.5|14000|14000|92090
980226000000|2001-01-23 05:00:00|15687.5|15687.5|16000|16000|16062.5|16062.5|14875|14875|39620
980312400000|2001-01-24 05:00:00|16187.5|16187.5|15812.5|15812.5|16750|16750|15562.5|15562.5|67070
980398800000|2001-01-25 05:00:00|15937.5|15937.5|15250|15250|15937.5|15937.5|15000|15000|35420
980485200000|2001-01-26 05:00:00|14875|14875|15500|15500|15625|15625|13562.5|13562.5|54100
980744400000|2001-01-29 05:00:00|15531.25|15531.25|15375|15375|16000|16000|14812.5|14812.5|29930
980830800000|2001-01-30 05:00:00|15375|15375|16812.5|16812.5|17000|17000|15000|15000|55860
980917200000|2001-01-31 05:00:00|17000|17000|16812.5|16812.5|18000|18000|16562.5|16562.5|81030
981003600000|2001-02-01 05:00:00|16500|16500|17062.5|17062.5|17937.5|17937.5|16375|16375|35400
981090000000|2001-02-02 05:00:00|17187.5|17187.5|15875|15875|17250|17250|14750|14750|39260
981349200000|2001-02-05 05:00:00|16625|16625|16125|16125|17937.5|17937.5|16000|16000|61940
981435600000|2001-02-06 05:00:00|16625|16625|16937.5|16937.5|17250|17250|16250|16250|53640
981522000000|2001-02-07 05:00:00|14437.5|14437.5|13375|13375|14562.5|14562.5|13000|13000|121710
981608400000|2001-02-08 05:00:00|13500|13500|11812.5|11812.5|13562.5|13562.5|11500|11500|84180
981694800000|2001-02-09 05:00:00|11250|11250|10250|10250|11500|11500|10062.5|10062.5|132140
981954000000|2001-02-12 05:00:00|10187.5|10187.5|10375|10375|10750|10750|10187.5|10187.5|50130
982040400000|2001-02-13 05:00:00|10687.5|10687.5|10687.5|10687.5|11437.5|11437.5|10500|10500|50070
982126800000|2001-02-14 05:00:00|10625|10625|10515.63|10515.63|10875|10875|10187.5|10187.5|29430
982213200000|2001-02-15 05:00:00|11250|11250|11062.5|11062.5|11437.5|11437.5|11000|11000|35310
982299600000|2001-02-16 05:00:00|10625|10625|10250|10250|10750|10750|10125|10125|37790
982645200000|2001-02-20 05:00:00|10750|10750|10125|10125|10750|10750|10000|10000|30560
982731600000|2001-02-21 05:00:00|10125|10125|9500|9500|10250|10250|9437.5|9437.5|50100
982818000000|2001-02-22 05:00:00|9500|9500|9062.5|9062.5|9500|9500|8812.5|8812.5|41900
982904400000|2001-02-23 05:00:00|9000|9000|9500|9500|9500|9500|8562.5|8562.5|49570
983163600000|2001-02-26 05:00:00|9406.25|9406.25|10437.5|10437.5|10562.5|10562.5|9375|9375|55520
983250000000|2001-02-27 05:00:00|10312.5|10312.5|9375|9375|10312.5|10312.5|9125|9125|30550
983336400000|2001-02-28 05:00:00|9312.5|9312.5|8968.75|8968.75|9593.75|9593.75|8625|8625|37850
983422800000|2001-03-01 05:00:00|8937.5|8937.5|8812.5|8812.5|9000|9000|8500|8500|25990
983509200000|2001-03-02 05:00:00|8843.75|8843.75|8687.5|8687.5|8875|8875|8281.25|8281.25|40100
983768400000|2001-03-05 05:00:00|8656.25|8656.25|9125|9125|9250|9250|8593.75|8593.75|81540
983854800000|2001-03-06 05:00:00|9281.25|9281.25|9031.25|9031.25|9875|9875|8781.25|8781.25|42240
983941200000|2001-03-07 05:00:00|9250|9250|9000|9000|9750|9750|8656.25|8656.25|44170
984027600000|2001-03-08 05:00:00|9031.25|9031.25|8031.25|8031.25|9125|9125|7750|7750|79500
984114000000|2001-03-09 05:00:00|7875|7875|6937.5|6937.5|8000|8000|6937.5|6937.5|59930
984373200000|2001-03-12 05:00:00|6906.25|6906.25|5734.38|5734.38|6937.5|6937.5|5625|5625|83810
984459600000|2001-03-13 05:00:00|6000|6000|5968.75|5968.75|6250|6250|5625|5625|92340
984546000000|2001-03-14 05:00:00|5718.75|5718.75|5250|5250|5875|5875|5250|5250|88050
984632400000|2001-03-15 05:00:00|5687.5|5687.5|5562.5|5562.5|5875|5875|5250|5250|57940
984718800000|2001-03-16 05:00:00|5468.75|5468.75|4687.5|4687.5|5531.25|5531.25|4500|4500|62530
984978000000|2001-03-19 05:00:00|4906.25|4906.25|4750|4750|5000|5000|4125|4125|67850
985064400000|2001-03-20 05:00:00|4937.5|4937.5|4250|4250|5000|5000|4187.5|4187.5|58000
985150800000|2001-03-21 05:00:00|4625|4625|3796.88|3796.88|4656.25|4656.25|3750|3750|44410
985237200000|2001-03-22 05:00:00|3750|3750|3781.25|3781.25|4187.5|4187.5|3687.5|3687.5|127300
985323600000|2001-03-23 05:00:00|4125|4125|3781.25|3781.25|4250|4250|3750|3750|65550
985582800000|2001-03-26 05:00:00|4062.5|4062.5|3968.75|3968.75|4187.5|4187.5|3781.25|3781.25|71630
985669200000|2001-03-27 05:00:00|4078.13|4078.13|3812.5|3812.5|4093.75|4093.75|3375|3375|73270
985755600000|2001-03-28 05:00:00|3500|3500|3375|3375|3625|3625|3250|3250|111580
985842000000|2001-03-29 05:00:00|3281.25|3281.25|3312.5|3312.5|3750|3750|3031.25|3031.25|42510
985928400000|2001-03-30 05:00:00|3062.5|3062.5|2875|2875|3500|3500|2656.25|2656.25|61140
986184000000|2001-04-02 04:00:00|2984.38|2984.38|2562.5|2562.5|3062.5|3062.5|2437.5|2437.5|59310
986270400000|2001-04-03 04:00:00|2328.13|2328.13|2968.75|2968.75|3062.5|3062.5|1750|1750|185110
986356800000|2001-04-04 04:00:00|2843.75|2843.75|2875|2875|3000|3000|2250|2250|78630
986443200000|2001-04-05 04:00:00|2937.5|2937.5|2687.5|2687.5|3125|3125|2500|2500|57810
986529600000|2001-04-06 04:00:00|2750|2750|2625|2625|2875|2875|2515.63|2515.63|50960
986788800000|2001-04-09 04:00:00|2900|2900|2460|2460|2950|2950|2250|2250|34230
986875200000|2001-04-10 04:00:00|2620|2620|2500|2500|2700|2700|2500|2500|34300
986961600000|2001-04-11 04:00:00|2700|2700|2550|2550|2850|2850|2450|2450|40000
987048000000|2001-04-12 04:00:00|2620|2620|2480|2480|2640|2640|2380|2380|61330
987393600000|2001-04-16 04:00:00|2500|2500|2500|2500|2580|2580|2400|2400|30480
987480000000|2001-04-17 04:00:00|2500|2500|2480|2480|2600|2600|2400|2400|41650
987566400000|2001-04-18 04:00:00|2550|2550|2970|2970|3180|3180|2510|2510|88420
987652800000|2001-04-19 04:00:00|3460|3460|5240|5240|7170|7170|3390|3390|1007430
987739200000|2001-04-20 04:00:00|5890|5890|5640|5640|7000|7000|5250|5250|606600
987998400000|2001-04-23 04:00:00|5390|5390|4660|4660|5400|5400|3950|3950|226730
988084800000|2001-04-24 04:00:00|4750|4750|4310|4310|4990|4990|4160|4160|109130
988171200000|2001-04-25 04:00:00|4275|4275|4100|4100|4390|4390|3810|3810|73760
988257600000|2001-04-26 04:00:00|4250|4250|4130|4130|4570|4570|4000|4000|63150
988344000000|2001-04-27 04:00:00|4390|4390|4170|4170|4450|4450|4000|4000|58490
988603200000|2001-04-30 04:00:00|4400|4400|4540|4540|4710|4710|4300|4300|87140
988689600000|2001-05-01 04:00:00|5890|5890|5600|5600|6000|6000|5300|5300|337700
988776000000|2001-05-02 04:00:00|5960|5960|5480|5480|6050|6050|5400|5400|184900
988862400000|2001-05-03 04:00:00|5370|5370|5450|5450|5490|5490|4980|4980|87170
988948800000|2001-05-04 04:00:00|5200|5200|5250|5250|5330|5330|5010|5010|55590
989208000000|2001-05-07 04:00:00|5330|5330|5300|5300|5520|5520|5250|5250|52560
989294400000|2001-05-08 04:00:00|5445|5445|5220|5220|5480|5480|5170|5170|36690
989380800000|2001-05-09 04:00:00|5100|5100|4950|4950|5110|5110|4830|4830|43650
989467200000|2001-05-10 04:00:00|5010|5010|4900|4900|5270|5270|4900|4900|41480
989553600000|2001-05-11 04:00:00|4960|4960|4760|4760|5040|5040|4730|4730|26400
989812800000|2001-05-14 04:00:00|4585|4585|4120|4120|4600|4600|4000|4000|75750
989899200000|2001-05-15 04:00:00|4230|4230|4000|4000|4250|4250|3900|3900|52610
989985600000|2001-05-16 04:00:00|3990|3990|4080|4080|4250|4250|3900|3900|40070
990072000000|2001-05-17 04:00:00|4400|4400|4300|4300|4590|4590|4210|4210|72330
990158400000|2001-05-18 04:00:00|4360|4360|4190|4190|4550|4550|4160|4160|42350
990417600000|2001-05-21 04:00:00|4155|4155|4130|4130|4280|4280|4000|4000|50310
990504000000|2001-05-22 04:00:00|4200|4200|4100|4100|4250|4250|4050|4050|48750
990590400000|2001-05-23 04:00:00|4110|4110|4040|4040|4140|4140|4000|4000|42000
990676800000|2001-05-24 04:00:00|4050|4050|4130|4130|4160|4160|4010|4010|33240
990763200000|2001-05-25 04:00:00|4130|4130|4010|4010|4170|4170|3990|3990|35630
991108800000|2001-05-29 04:00:00|4020|4020|3720|3720|4030|4030|3620|3620|50180
991195200000|2001-05-30 04:00:00|3750|3750|3380|3380|3750|3750|3310|3310|55790
991281600000|2001-05-31 04:00:00|3480|3480|3770|3770|3880|3880|3440|3440|77200
991368000000|2001-06-01 04:00:00|3950|3950|3710|3710|3950|3950|3610|3610|22880
991627200000|2001-06-04 04:00:00|3725|3725|3600|3600|3750|3750|3450|3450|29090
991713600000|2001-06-05 04:00:00|3600|3600|3510|3510|3600|3600|3470|3470|37010
991800000000|2001-06-06 04:00:00|3535|3535|3590|3590|3800|3800|3500|3500|28020
991886400000|2001-06-07 04:00:00|3740|3740|3660|3660|3795|3795|3550|3550|27010
991972800000|2001-06-08 04:00:00|3710|3710|3800|3800|3800|3800|3590|3590|22790
992232000000|2001-06-11 04:00:00|3780|3780|3670|3670|3780|3780|3580|3580|13780
992318400000|2001-06-12 04:00:00|3635|3635|3640|3640|3680|3680|3550|3550|20870
992404800000|2001-06-13 04:00:00|3655|3655|3600|3600|3700|3700|3570|3570|20520
992491200000|2001-06-14 04:00:00|3645|3645|3570|3570|3650|3650|3520|3520|45500
992577600000|2001-06-15 04:00:00|3700|3700|3750|3750|3760|3760|3520|3520|23520
992836800000|2001-06-18 04:00:00|3730|3730|3430|3430|3730|3730|3400|3400|23800
992923200000|2001-06-19 04:00:00|3475|3475|3170|3170|3500|3500|3150|3150|26130
993009600000|2001-06-20 04:00:00|3150|3150|3100|3100|3210|3210|3000|3000|42300
993096000000|2001-06-21 04:00:00|3110|3110|3170|3170|3200|3200|3070|3070|24280
993182400000|2001-06-22 04:00:00|3160|3160|3300|3300|3350|3350|3060|3060|30850
993441600000|2001-06-25 04:00:00|3650|3650|3160|3160|3690|3690|3130|3130|26650
993528000000|2001-06-26 04:00:00|3130|3130|2880|2880|3200|3200|2820|2820|94390
993614400000|2001-06-27 04:00:00|2880|2880|2810|2810|2900|2900|2750|2750|39810
993700800000|2001-06-28 04:00:00|2840|2840|2710|2710|2840|2840|2700|2700|51120
993787200000|2001-06-29 04:00:00|2805|2805|2800|2800|2980|2980|2750|2750|138250
994046400000|2001-07-02 04:00:00|2910|2910|3700|3700|4150|4150|2900|2900|285850
994132800000|2001-07-03 04:00:00|3750|3750|3400|3400|3800|3800|3300|3300|79450
994305600000|2001-07-05 04:00:00|3250|3250|3140|3140|3280|3280|3040|3040|44270
994392000000|2001-07-06 04:00:00|3055|3055|3050|3050|3090|3090|2950|2950|38530
994651200000|2001-07-09 04:00:00|3115|3115|3060|3060|3230|3230|3040|3040|31740
994737600000|2001-07-10 04:00:00|3120|3120|3320|3320|3420|3420|3110|3110|56790
994824000000|2001-07-11 04:00:00|3200|3200|3160|3160|3290|3290|3051|3051|21430
994910400000|2001-07-12 04:00:00|3210|3210|3330|3330|3440|3440|3200|3200|36750
994996800000|2001-07-13 04:00:00|3300|3300|3300|3300|3350|3350|3170|3170|26060
995256000000|2001-07-16 04:00:00|3210|3210|3250|3250|3290|3290|3160|3160|12980
995342400000|2001-07-17 04:00:00|3250|3250|3240|3240|3400|3400|3150|3150|28380
995428800000|2001-07-18 04:00:00|3140|3140|2950|2950|3230|3230|2950|2950|17120
995515200000|2001-07-19 04:00:00|3120|3120|3070|3070|3250|3250|3010|3010|13650
995601600000|2001-07-20 04:00:00|3090|3090|3060|3060|3120|3120|3010|3010|17640
995860800000|2001-07-23 04:00:00|3090|3090|2941|2941|3120|3120|2910|2910|39450
995947200000|2001-07-24 04:00:00|3030|3030|3090|3090|3100|3100|2910|2910|22150
996033600000|2001-07-25 04:00:00|2960|2960|2890|2890|3050|3050|2850|2850|16470
996120000000|2001-07-26 04:00:00|2900|2900|2870|2870|3000|3000|2620|2620|28270
996206400000|2001-07-27 04:00:00|2890|2890|2780|2780|2900|2900|2700|2700|20510
996465600000|2001-07-30 04:00:00|2830|2830|2880|2880|2960|2960|2730|2730|30560
996552000000|2001-07-31 04:00:00|2970|2970|3240|3240|3240|3240|2900|2900|54930
996638400000|2001-08-01 04:00:00|3920|3920|3890|3890|4000|4000|3450|3450|260700
996724800000|2001-08-02 04:00:00|3950|3950|3500|3500|3990|3990|3430|3430|70550
996811200000|2001-08-03 04:00:00|3490|3490|3380|3380|3500|3500|3140|3140|28990
997070400000|2001-08-06 04:00:00|3390|3390|3330|3330|3490|3490|3300|3300|18880
997156800000|2001-08-07 04:00:00|3300|3300|3550|3550|3650|3650|3300|3300|54570
997243200000|2001-08-08 04:00:00|3510|3510|3500|3500|3650|3650|3500|3500|50550
997329600000|2001-08-09 04:00:00|3535|3535|3430|3430|3550|3550|3400|3400|24970
997416000000|2001-08-10 04:00:00|3400|3400|3250|3250|3440|3440|3240|3240|27950
997675200000|2001-08-13 04:00:00|3320|3320|3270|3270|3330|3330|3200|3200|17220
997761600000|2001-08-14 04:00:00|3280|3280|3131|3131|3370|3370|3120|3120|23480
997848000000|2001-08-15 04:00:00|3240|3240|3100|3100|3400|3400|3100|3100|53000
997934400000|2001-08-16 04:00:00|3100|3100|3110|3110|3150|3150|3080|3080|25500
998020800000|2001-08-17 04:00:00|3100|3100|3202|3202|3250|3250|3000|3000|38060
998280000000|2001-08-20 04:00:00|3200|3200|3200|3200|3230|3230|3100|3100|28610
998366400000|2001-08-21 04:00:00|3240|3240|3000|3000|3240|3240|3000|3000|16940
998452800000|2001-08-22 04:00:00|3100|3100|2920|2920|3120|3120|2850|2850|27530
998539200000|2001-08-23 04:00:00|2860|2860|2730|2730|2980|2980|2660|2660|35520
998625600000|2001-08-24 04:00:00|2750|2750|2650|2650|2860|2860|2610|2610|35610
998884800000|2001-08-27 04:00:00|2700|2700|2410|2410|2720|2720|2410|2410|48020
998971200000|2001-08-28 04:00:00|2390|2390|2399|2399|2500|2500|2180|2180|65940
999057600000|2001-08-29 04:00:00|2440|2440|2490|2490|2600|2600|2400|2400|22650
999144000000|2001-08-30 04:00:00|2500|2500|2600|2600|2670|2670|2450|2450|42310
999230400000|2001-08-31 04:00:00|2600|2600|2470|2470|2690|2690|2400|2400|13090
999576000000|2001-09-04 04:00:00|2500|2500|2320|2320|2550|2550|2300|2300|20680
999662400000|2001-09-05 04:00:00|2310|2310|2320|2320|2450|2450|2300|2300|16960
999748800000|2001-09-06 04:00:00|2270|2270|2270|2270|2320|2320|2150|2150|27530
999835200000|2001-09-07 04:00:00|2180|2180|2050|2050|2250|2250|2000|2000|28740
1000094400000|2001-09-10 04:00:00|2010|2010|1890|1890|2130|2130|1890|1890|75780
1000699200000|2001-09-17 04:00:00|1570|1570|2050|2050|2050|2050|1500|1500|111910
1000785600000|2001-09-18 04:00:00|2030|2030|1950.3|1950.3|2050|2050|1810|1810|45010
1000872000000|2001-09-19 04:00:00|2000|2000|1830|1830|2040|2040|1770|1770|100290
1000958400000|2001-09-20 04:00:00|1760|1760|1660|1660|1890|1890|1650|1650|82180
1001044800000|2001-09-21 04:00:00|1520|1520|1540|1540|1700|1700|1510|1510|78480
1001304000000|2001-09-24 04:00:00|1600|1600|1460|1460|1680|1680|1460|1460|62350
1001390400000|2001-09-25 04:00:00|1560|1560|1610|1610|1650|1650|1460|1460|73460
1001476800000|2001-09-26 04:00:00|1630|1630|1410|1410|1710|1710|1390|1390|37360
1001563200000|2001-09-27 04:00:00|1420|1420|1250|1250|1500|1500|1180|1180|126100
1001649600000|2001-09-28 04:00:00|1400|1400|1130|1130|1410|1410|1120|1120|100980
1001908800000|2001-10-01 04:00:00|1150|1150|1200|1200|1250|1250|1100|1100|70160
1001995200000|2001-10-02 04:00:00|1180|1180|1310|1310|1330|1330|1170|1170|82410
1002081600000|2001-10-03 04:00:00|1320|1320|1400|1400|1480|1480|1270|1270|144890
1002168000000|2001-10-04 04:00:00|1400|1400|1340|1340|1400|1400|1280|1280|170220
1002254400000|2001-10-05 04:00:00|1350|1350|1190|1190|1350|1350|1160|1160|77700
1002513600000|2001-10-08 04:00:00|1200|1200|1320|1320|1340|1340|1120|1120|91530
1002600000000|2001-10-09 04:00:00|1340|1340|1450|1450|1750|1750|1260|1260|45150
1002686400000|2001-10-10 04:00:00|1500|1500|1610|1610|1650|1650|1360|1360|43320
1002772800000|2001-10-11 04:00:00|1850|1850|1840|1840|1940|1940|1710|1710|51610
1002859200000|2001-10-12 04:00:00|1910|1910|1900|1900|1930|1930|1680|1680|60340
1003118400000|2001-10-15 04:00:00|1800|1800|2098|2098|2150|2150|1750|1750|51020
1003204800000|2001-10-16 04:00:00|2250|2250|2920|2920|3140|3140|2130|2130|307170
1003291200000|2001-10-17 04:00:00|3140|3140|2830|2830|3250|3250|2650|2650|211010
1003377600000|2001-10-18 04:00:00|2890|2890|2460|2460|2890|2890|2400|2400|80610
1003464000000|2001-10-19 04:00:00|2400|2400|2350|2350|2400|2400|2100|2100|84920
1003723200000|2001-10-22 04:00:00|2380|2380|2180|2180|2390|2390|2150|2150|90150
1003809600000|2001-10-23 04:00:00|2340|2340|2300|2300|2390|2390|2200|2200|53280
1003896000000|2001-10-24 04:00:00|2320|2320|2310|2310|2370|2370|2250|2250|45320
1003982400000|2001-10-25 04:00:00|2310|2310|2179.8|2179.8|2310|2310|2150|2150|45450
1004068800000|2001-10-26 04:00:00|2240|2240|2390|2390|2500|2500|2200|2200|67350
1004331600000|2001-10-29 05:00:00|2550|2550|2730|2730|2970|2970|2520|2520|75180
1004418000000|2001-10-30 05:00:00|2850|2850|2680|2680|2910|2910|2410|2410|55410
1004504400000|2001-10-31 05:00:00|2990|2990|2750|2750|3000|3000|2200|2200|176150
1004590800000|2001-11-01 05:00:00|2690|2690|2470|2470|2700|2700|2400|2400|41930
1004677200000|2001-11-02 05:00:00|2430|2430|2320|2320|2540|2540|2310|2310|23300
1004936400000|2001-11-05 05:00:00|2360|2360|2370|2370|2500|2500|2310|2310|31480
1005022800000|2001-11-06 05:00:00|2220|2220|2400|2400|2420|2420|2210|2210|46450
1005109200000|2001-11-07 05:00:00|2430|2430|2600|2600|2750|2750|2380|2380|87430
1005195600000|2001-11-08 05:00:00|2670|2670|2600|2600|2745|2745|2450|2450|44910
1005282000000|2001-11-09 05:00:00|2520|2520|2540|2540|2580|2580|2450|2450|16510
1005541200000|2001-11-12 05:00:00|2580|2580|2440|2440|2580|2580|2350|2350|18920
1005627600000|2001-11-13 05:00:00|2490|2490|2450|2450|2560|2560|2440|2440|32360
1005714000000|2001-11-14 05:00:00|2500|2500|2500|2500|2590|2590|2450|2450|62150
1005800400000|2001-11-15 05:00:00|2580|2580|2750|2750|2960|2960|2560|2560|121840
1005886800000|2001-11-16 05:00:00|2930|2930|2710|2710|2940|2940|2700|2700|55420
1006146000000|2001-11-19 05:00:00|2970|2970|2710|2710|2970|2970|2700|2700|67760
1006232400000|2001-11-20 05:00:00|2820|2820|2990|2990|3100|3100|2700|2700|129240
1006318800000|2001-11-21 05:00:00|3000|3000|2900|2900|3090|3090|2720|2720|64410
1006491600000|2001-11-23 05:00:00|2965|2965|3130|3130|3200|3200|2860|2860|109080
1006750800000|2001-11-26 05:00:00|3320|3320|3500|3500|3500|3500|3110|3110|144520
1006837200000|2001-11-27 05:00:00|3510|3510|3999.4|3999.4|4100|4100|3410|3410|237300
1006923600000|2001-11-28 05:00:00|3940|3940|3400|3400|4050|4050|3310|3310|141800
1007010000000|2001-11-29 05:00:00|3490|3490|3400|3400|3590|3590|3150|3150|65000
1007096400000|2001-11-30 05:00:00|3290|3290|3440|3440|3460|3460|3250|3250|34060
1007355600000|2001-12-03 05:00:00|3350|3350|3580|3580|3580|3580|3170|3170|44840
1007442000000|2001-12-04 05:00:00|3610|3610|3590|3590|3650|3650|3400|3400|37580
1007528400000|2001-12-05 05:00:00|3660|3660|3830|3830|3900|3900|3630|3630|83190
1007614800000|2001-12-06 05:00:00|3890|3890|3900|3900|3990|3990|3750|3750|56920
1007701200000|2001-12-07 05:00:00|3970|3970|4450|4450|4850|4850|3750|3750|232660
1007960400000|2001-12-10 05:00:00|4300|4300|4290|4290|4740|4740|4200|4200|113410
1008046800000|2001-12-11 05:00:00|4230|4230|4550|4550|4850|4850|4210|4210|114670
1008133200000|2001-12-12 05:00:00|4670|4670|4710|4710|4980|4980|4450|4450|90700
1008219600000|2001-12-13 05:00:00|4500|4500|4230|4230|4580|4580|4090|4090|75550
1008306000000|2001-12-14 05:00:00|4290|4290|3880|3880|4300|4300|3720|3720|92040
1008565200000|2001-12-17 05:00:00|3870|3870|3820|3820|3950|3950|3730|3730|55610
1008651600000|2001-12-18 05:00:00|3920|3920|4230|4230|4250|4250|3920|3920|72950
1008738000000|2001-12-19 05:00:00|4190|4190|4450|4450|4500|4500|4060.8|4060.8|78700
1008824400000|2001-12-20 05:00:00|4290|4290|4010|4010|4300|4300|3850|3850|50390
1008910800000|2001-12-21 05:00:00|4110|4110|4250|4250|4260|4260|4010|4010|91710
1009170000000|2001-12-24 05:00:00|4060|4060|4070|4070|4200|4200|4040|4040|14020
1009342800000|2001-12-26 05:00:00|4060|4060|4200|4200|4250|4250|4010|4010|33820
1009429200000|2001-12-27 05:00:00|4170|4170|4220|4220|4290|4290|4080|4080|50990
1009515600000|2001-12-28 05:00:00|4180|4180|4060|4060|4210|4210|4010|4010|59330
1009774800000|2001-12-31 05:00:00|4030|4030|3850|3850|4060|4060|3820|3820|75380
1009947600000|2002-01-02 05:00:00|4000|4000|3890|3890|4050|4050|3840|3840|52430
1010034000000|2002-01-03 05:00:00|3960|3960|3940|3940|3980|3980|3780|3780|72760
1010120400000|2002-01-04 05:00:00|3900|3900|4070|4070|4170|4170|3890|3890|56010
1010379600000|2002-01-07 05:00:00|4130|4130|3800|3800|4160|4160|3750|3750|52080
1010466000000|2002-01-08 05:00:00|4030|4030|3880|3880|4040|4040|3840|3840|33380
1010552400000|2002-01-09 05:00:00|3940|3940|3910|3910|4080|4080|3850|3850|35340
1010638800000|2002-01-10 05:00:00|3840|3840|3880|3880|3960|3960|3790|3790|42640
1010725200000|2002-01-11 05:00:00|3880|3880|4090|4090|4140|4140|3880|3880|50180
1010984400000|2002-01-14 05:00:00|4050|4050|4030|4030|4080|4080|3920|3920|41930
1011070800000|2002-01-15 05:00:00|4010|4010|3990|3990|4090|4090|3900|3900|38050
1011157200000|2002-01-16 05:00:00|3960|3960|3810|3810|4000|4000|3800|3800|36120
1011243600000|2002-01-17 05:00:00|3860|3860|3770|3770|3940|3940|3750|3750|29230
1011330000000|2002-01-18 05:00:00|3590|3590|3360|3360|3670|3670|3230|3230|118340
1011675600000|2002-01-22 05:00:00|3410|3410|3160|3160|3490|3490|3150|3150|79330
1011762000000|2002-01-23 05:00:00|3200|3200|2950|2950|3230|3230|2800|2800|125330
1011848400000|2002-01-24 05:00:00|3040|3040|3080|3080|3260|3260|2930|2930|216590
1011934800000|2002-01-25 05:00:00|3060|3060|3100|3100|3190|3190|3000|3000|54660
1012194000000|2002-01-28 05:00:00|3200|3200|3150|3150|3230|3230|3100|3100|50500
1012280400000|2002-01-29 05:00:00|3200|3200|3300|3300|3300|3300|3170|3170|57340
1012366800000|2002-01-30 05:00:00|3300|3300|3940|3940|3970|3970|3260|3260|191230
1012453200000|2002-01-31 05:00:00|4000|4000|4090|4090|4190|4190|3800|3800|167000
1012539600000|2002-02-01 05:00:00|3960|3960|3670|3670|3990|3990|3510|3510|124570
1012798800000|2002-02-04 05:00:00|3580|3580|3430|3430|3620|3620|3380|3380|85900
1012885200000|2002-02-05 05:00:00|3330|3330|3120|3120|3401|3401|3060|3060|54010
1012971600000|2002-02-06 05:00:00|3180|3180|2980|2980|3240|3240|2960|2960|60720
1013058000000|2002-02-07 05:00:00|3030|3030|3020|3020|3110|3110|2910|2910|55070
1013144400000|2002-02-08 05:00:00|3080|3080|3030|3030|3080|3080|2920|2920|40030
1013403600000|2002-02-11 05:00:00|3040|3040|3080|3080|3130|3130|2930|2930|22860
1013490000000|2002-02-12 05:00:00|3120|3120|3150|3150|3230|3230|3110|3110|22490
1013576400000|2002-02-13 05:00:00|3160|3160|3230|3230|3300|3300|3160|3160|18220
1013662800000|2002-02-14 05:00:00|3230|3230|3100|3100|3240|3240|3070|3070|18420
1013749200000|2002-02-15 05:00:00|3115|3115|3000|3000|3115|3115|2979|2979|19440
1014094800000|2002-02-19 05:00:00|2990|2990|2870|2870|3020|3020|2840|2840|21980
1014181200000|2002-02-20 05:00:00|2860|2860|2930|2930|2930|2930|2750|2750|28070
1014267600000|2002-02-21 05:00:00|2940|2940|2800|2800|2970|2970|2800|2800|14200
1014354000000|2002-02-22 05:00:00|2800|2800|2800|2800|2840|2840|2670|2670|13680
1014613200000|2002-02-25 05:00:00|2900|2900|2760|2760|3020|3020|2710|2710|31260
1014699600000|2002-02-26 05:00:00|2540|2540|2660|2660|2800|2800|2520|2520|22350
1014786000000|2002-02-27 05:00:00|2740|2740|2700|2700|2790|2790|2670|2670|16080
1014872400000|2002-02-28 05:00:00|2750|2750|2690|2690|2780|2780|2650|2650|12910
1014958800000|2002-03-01 05:00:00|2690|2690|2720|2720|2740|2740|2300|2300|67830
1015218000000|2002-03-04 05:00:00|2750|2750|2730|2730|2800|2800|2650|2650|59940
1015304400000|2002-03-05 05:00:00|2770|2770|2720|2720|2880|2880|2710|2710|37040
1015390800000|2002-03-06 05:00:00|2750|2750|2880|2880|2990|2990|2730|2730|112990
1015477200000|2002-03-07 05:00:00|2970|2970|3010|3010|3070|3070|2950|2950|35570
1015563600000|2002-03-08 05:00:00|3070|3070|3100|3100|3170|3170|3040|3040|35720
1015822800000|2002-03-11 05:00:00|3080|3080|3060|3060|3180|3180|3000|3000|26070
1015909200000|2002-03-12 05:00:00|3030|3030|2910|2910|3070|3070|2880|2880|31090
1015995600000|2002-03-13 05:00:00|2930|2930|2970|2970|3000|3000|2870|2870|22180
1016082000000|2002-03-14 05:00:00|2990|2990|2980|2980|3040|3040|2900|2900|16960
1016168400000|2002-03-15 05:00:00|2951|2951|2960|2960|3010|3010|2900|2900|19750
1016427600000|2002-03-18 05:00:00|2950|2950|2860|2860|2990|2990|2850|2850|17820
1016514000000|2002-03-19 05:00:00|2850|2850|2820|2820|2900|2900|2750|2750|27110
1016600400000|2002-03-20 05:00:00|2800|2800|2600|2600|2810|2810|2600|2600|33070
1016686800000|2002-03-21 05:00:00|2660|2660|2750|2750|2830|2830|2620|2620|21030
1016773200000|2002-03-22 05:00:00|2700|2700|2900|2900|2950|2950|2700|2700|43660
1017032400000|2002-03-25 05:00:00|2920|2920|2930|2930|2970|2970|2890|2890|44170
1017118800000|2002-03-26 05:00:00|2910|2910|2970|2970|2970|2970|2880|2880|37410
1017205200000|2002-03-27 05:00:00|2930|2930|3000|3000|3030|3030|2910|2910|34720
1017291600000|2002-03-28 05:00:00|3010|3010|3050|3050|3050|3050|2970|2970|40050
1017637200000|2002-04-01 05:00:00|2900|2900|3001|3001|3050|3050|2890|2890|21880
1017723600000|2002-04-02 05:00:00|2960|2960|3000|3000|3040|3040|2950|2950|26670
1017810000000|2002-04-03 05:00:00|2980|2980|2850|2850|3000|3000|2770|2770|42720
1017896400000|2002-04-04 05:00:00|2850|2850|2800|2800|2940|2940|2760|2760|33750
1017982800000|2002-04-05 05:00:00|2770|2770|2690|2690|2820|2820|2670|2670|17290
1018238400000|2002-04-08 04:00:00|2690|2690|2630|2630|2700|2700|2500|2500|24220
1018324800000|2002-04-09 04:00:00|2600|2600|2550|2550|2680|2680|2510|2510|20450
1018411200000|2002-04-10 04:00:00|2560|2560|2410|2410|2600|2600|2371|2371|35480
1018497600000|2002-04-11 04:00:00|2450|2450|2550|2550|2630|2630|2410|2410|33410
1018584000000|2002-04-12 04:00:00|2570|2570|2554|2554|2650|2650|2510|2510|24190
1018843200000|2002-04-15 04:00:00|2570|2570|2480|2480|2580|2580|2480|2480|9880
1018929600000|2002-04-16 04:00:00|2490|2490|2600|2600|2650|2650|2490|2490|22330
1019016000000|2002-04-17 04:00:00|2600|2600|2610|2610|2740|2740|2570|2570|24120
1019102400000|2002-04-18 04:00:00|2650|2650|2630|2630|2650|2650|2530|2530|28580
1019188800000|2002-04-19 04:00:00|2650|2650|2710|2710|2800|2800|2600|2600|33600
1019448000000|2002-04-22 04:00:00|2700|2700|2620|2620|2730|2730|2510|2510|30410
1019534400000|2002-04-23 04:00:00|2620|2620|2480|2480|2650|2650|2350|2350|43220
1019620800000|2002-04-24 04:00:00|2490|2490|2300|2300|2550|2550|2250|2250|25080
1019707200000|2002-04-25 04:00:00|2360|2360|2201|2201|2370|2370|2130|2130|30170
1019793600000|2002-04-26 04:00:00|2220|2220|1940|1940|2290|2290|1900|1900|68100
1020052800000|2002-04-29 04:00:00|1950|1950|1940|1940|2090|2090|1930|1930|63490
1020139200000|2002-04-30 04:00:00|1980|1980|1730|1730|2040|2040|1700|1700|124420
1020225600000|2002-05-01 04:00:00|1780|1780|1909|1909|1920|1920|1750|1750|47490
1020312000000|2002-05-02 04:00:00|1920|1920|1880|1880|1920|1920|1790|1790|17350
1020398400000|2002-05-03 04:00:00|1840|1840|1920|1920|1920|1920|1760|1760|21930
1020657600000|2002-05-06 04:00:00|1860|1860|1640|1640|1920|1920|1600|1600|28500
1020744000000|2002-05-07 04:00:00|1600|1600|1680|1680|1890|1890|1560|1560|30120
1020830400000|2002-05-08 04:00:00|1800|1800|1850|1850|1880|1880|1680|1680|26400
1020916800000|2002-05-09 04:00:00|1850|1850|1760|1760|1850|1850|1700|1700|12430
1021003200000|2002-05-10 04:00:00|1780|1780|1630|1630|1840|1840|1560|1560|50000
1021262400000|2002-05-13 04:00:00|1620|1620|1790|1790|1790|1790|1610|1610|24660
1021348800000|2002-05-14 04:00:00|1790|1790|1760|1760|1860|1860|1671|1671|30000
1021435200000|2002-05-15 04:00:00|1781|1781|1721|1721|1890|1890|1670|1670|34370
1021521600000|2002-05-16 04:00:00|1750|1750|1610|1610|1750|1750|1600|1600|31910
1021608000000|2002-05-17 04:00:00|1670|1670|1490|1490|1690|1690|1400|1400|75280
1021867200000|2002-05-20 04:00:00|1560|1560|1530|1530|1600|1600|1490|1490|25730
1021953600000|2002-05-21 04:00:00|1530|1530|1470|1470|1570|1570|1450|1450|15690
1022040000000|2002-05-22 04:00:00|1400|1400|1400|1400|1490|1490|1350|1350|20190
1022126400000|2002-05-23 04:00:00|1450|1450|1450|1450|1480|1480|1360|1360|20550
1022212800000|2002-05-24 04:00:00|1490|1490|1429|1429|1490|1490|1351|1351|29350
1022558400000|2002-05-28 04:00:00|1430|1430|1340|1340|1450|1450|1330|1330|31080
1022644800000|2002-05-29 04:00:00|1400|1400|1280|1280|1400|1400|1230|1230|44260
1022731200000|2002-05-30 04:00:00|1230|1230|1180|1180|1260|1260|1180|1180|40950
1022817600000|2002-05-31 04:00:00|1240|1240|1230|1230|1300|1300|1170|1170|74640
1023076800000|2002-06-03 04:00:00|1250|1250|1230|1230|1280|1280|1210|1210|19710
1023163200000|2002-06-04 04:00:00|1270|1270|1250|1250|1270|1270|1220|1220|20920
1023249600000|2002-06-05 04:00:00|1240|1240|1289|1289|1290|1290|1220|1220|20660
1023336000000|2002-06-06 04:00:00|1310|1310|1350|1350|1350|1350|1230|1230|31630
1023422400000|2002-06-07 04:00:00|1300|1300|1340|1340|1340|1340|1250|1250|23680
1023681600000|2002-06-10 04:00:00|1340|1340|1220|1220|1380|1380|1210|1210|25870
1023768000000|2002-06-11 04:00:00|1240|1240|1150|1150|1310|1310|1100|1100|38000
1023854400000|2002-06-12 04:00:00|1120|1120|1010|1010|1150|1150|970|970|49500
1023940800000|2002-06-13 04:00:00|1090|1090|1080|1080|1120|1120|1030|1030|44680
1024027200000|2002-06-14 04:00:00|1080|1080|1110|1110|1170|1170|1050|1050|46210
1024286400000|2002-06-17 04:00:00|1130|1130|1161|1161|1230|1230|1100|1100|38910
1024372800000|2002-06-18 04:00:00|1200|1200|1120|1120|1240|1240|1120|1120|16330
1024459200000|2002-06-19 04:00:00|1140|1140|1060|1060|1220|1220|1050|1050|36410
1024545600000|2002-06-20 04:00:00|1150|1150|1040|1040|1160|1160|1020|1020|70040
1024632000000|2002-06-21 04:00:00|1040|1040|720|720|1050|1050|630|630|272200
1024891200000|2002-06-24 04:00:00|720|720|600|600|720|720|550|550|140780
1024977600000|2002-06-25 04:00:00|650|650|590|590|680|680|570|570|78390
1025064000000|2002-06-26 04:00:00|550|550|550|550|610|610|530|530|74860
1025150400000|2002-06-27 04:00:00|580|580|530|530|580|580|510|510|68400
1025236800000|2002-06-28 04:00:00|690|690|500|500|720|720|490|490|345590
1025496000000|2002-07-01 04:00:00|560|560|510|510|580|580|490|490|101720
1025582400000|2002-07-02 04:00:00|520|520|480|480|530|530|470|470|65800
1025668800000|2002-07-03 04:00:00|500|500|500|500|520|520|420|420|111770
1025841600000|2002-07-05 04:00:00|530|530|570|570|580|580|500|500|59260
1026100800000|2002-07-08 04:00:00|590|590|530|530|700|700|520|520|108050
1026187200000|2002-07-09 04:00:00|550|550|470|470|560|560|470|470|63390
1026273600000|2002-07-10 04:00:00|520|520|490|490|530|530|470|470|29480
1026360000000|2002-07-11 04:00:00|510|510|480|480|510|510|470|470|52580
1026446400000|2002-07-12 04:00:00|490|490|480|480|500|500|460|460|68770
1026705600000|2002-07-15 04:00:00|500|500|500|500|510|510|460|460|29170
1026792000000|2002-07-16 04:00:00|500|500|470|470|500|500|470|470|66640
1026878400000|2002-07-17 04:00:00|500|500|540|540|550|550|490|490|193080
1026964800000|2002-07-18 04:00:00|550|550|520|520|570|570|510|510|36590
1027051200000|2002-07-19 04:00:00|510|510|500|500|520|520|480.9|480.9|28910
1027310400000|2002-07-22 04:00:00|520|520|490|490|530|530|490|490|24953
1027396800000|2002-07-23 04:00:00|520|520|500|500|550|550|480|480|47160
1027483200000|2002-07-24 04:00:00|510|510|480|480|510|510|470|470|33930
1027569600000|2002-07-25 04:00:00|500|500|470|470|530|530|450|450|46794
1027656000000|2002-07-26 04:00:00|450|450|450|450|480|480|440|440|37848
1027915200000|2002-07-29 04:00:00|470|470|480|480|490|490|440|440|49523
1028001600000|2002-07-30 04:00:00|480|480|480|480|500|500|450|450|148212
1028088000000|2002-07-31 04:00:00|575|575|675|675|710|710|549|549|335970
1028174400000|2002-08-01 04:00:00|689|689|637|637|700|700|630|630|179561
1028260800000|2002-08-02 04:00:00|629|629|548|548|632|632|476|476|219131
1028520000000|2002-08-05 04:00:00|524|524|527.9|527.9|550|550|506|506|123150
1028606400000|2002-08-06 04:00:00|530|530|550|550|550|550|526|526|118000
1028692800000|2002-08-07 04:00:00|549|549|585|585|598|598|540|540|132200
1028779200000|2002-08-08 04:00:00|586|586|657.4|657.4|665|665|585|585|117034
1028865600000|2002-08-09 04:00:00|668|668|705|705|713|713|645|645|110912
1029124800000|2002-08-12 04:00:00|721|721|840|840|855|855|720|720|376951
1029211200000|2002-08-13 04:00:00|851|851|881|881|968|968|840|840|387455
1029297600000|2002-08-14 04:00:00|902|902|850|850|903|903|830|830|212780
1029384000000|2002-08-15 04:00:00|840|840|891|891|910|910|840|840|84800
1029470400000|2002-08-16 04:00:00|893|893|929|929|939|939|870|870|189139
1029729600000|2002-08-19 04:00:00|934|934|1050|1050|1055|1055|933.1|933.1|228350
1029816000000|2002-08-20 04:00:00|1045|1045|1237.9|1237.9|1285|1285|1045|1045|547763
1029902400000|2002-08-21 04:00:00|1310|1310|1233.9|1233.9|1390|1390|1209|1209|524625
1029988800000|2002-08-22 04:00:00|1335|1335|1326|1326|1350|1350|1270|1270|585499
1030075200000|2002-08-23 04:00:00|1330|1330|1188|1188|1355|1355|1132|1132|358598
1030334400000|2002-08-26 04:00:00|1193|1193|1237|1237|1374|1374|1192|1192|420241
1030420800000|2002-08-27 04:00:00|1275|1275|1144|1144|1280|1280|1130|1130|211553
1030507200000|2002-08-28 04:00:00|1131|1131|928|928|1150|1150|927.3|927.3|336591
1030593600000|2002-08-29 04:00:00|930|930|1040|1040|1083|1083|858|858|649825
1030680000000|2002-08-30 04:00:00|1063|1063|1129|1129|1135|1135|1051|1051|265426
1031025600000|2002-09-03 04:00:00|1090|1090|1163|1163|1193|1193|1075|1075|352945
1031112000000|2002-09-04 04:00:00|1180|1180|1239|1239|1245|1245|1175|1175|350305
1031198400000|2002-09-05 04:00:00|1220|1220|1300|1300|1340|1340|1220|1220|983136
1031284800000|2002-09-06 04:00:00|1307|1307|1193|1193|1373|1373|1169|1169|776698
1031544000000|2002-09-09 04:00:00|1178|1178|1210|1210|1261|1261|1178|1178|499496
1031630400000|2002-09-10 04:00:00|1229|1229|1163|1163|1230|1230|1145|1145|306016
1031716800000|2002-09-11 04:00:00|1150|1150|1106|1106|1155|1155|1101|1101|341022
1031803200000|2002-09-12 04:00:00|1099|1099|1055|1055|1100|1100|1005|1005|549238
1031889600000|2002-09-13 04:00:00|1040|1040|1060|1060|1106|1106|1003|1003|372292
1032148800000|2002-09-16 04:00:00|1053|1053|1021|1021|1069|1069|1009|1009|362860
1032235200000|2002-09-17 04:00:00|1057|1057|1029|1029|1082|1082|984|984|557691
1032321600000|2002-09-18 04:00:00|990|990|1025|1025|1025|1025|976|976|550641
1032408000000|2002-09-19 04:00:00|990|990|990|990|1009|1009|978.1|978.1|758510
1032494400000|2002-09-20 04:00:00|998|998|1007.82|1007.82|1020|1020|986|986|277160
1032753600000|2002-09-23 04:00:00|1006|1006|1009.9|1009.9|1019|1019|981|981|405106
1032840000000|2002-09-24 04:00:00|1000|1000|972|972|1008|1008|952|952|441250
1032926400000|2002-09-25 04:00:00|980|980|934|934|990|990|913|913|539890
1033012800000|2002-09-26 04:00:00|950|950|911|911|971|971|895|895|178904
1033099200000|2002-09-27 04:00:00|914|914|848|848|928|928|845|845|274259
1033358400000|2002-09-30 04:00:00|845|845|813|813|853|853|807|807|298009
1033444800000|2002-10-01 04:00:00|816|816|807|807|839|839|752|752|533302
1033531200000|2002-10-02 04:00:00|805|805|747|747|807|807|729|729|253036
1033617600000|2002-10-03 04:00:00|733|733|820|820|825|825|733|733|382931
1033704000000|2002-10-04 04:00:00|827|827|762|762|831|831|745|745|157500
1033963200000|2002-10-07 04:00:00|765|765|750|750|765|765|716|716|91504
1034049600000|2002-10-08 04:00:00|736|736|740.1|740.1|775|775|716|716|138042
1034136000000|2002-10-09 04:00:00|738|738|740|740|795|795|725|725|162091
1034222400000|2002-10-10 04:00:00|750|750|820|820|825|825|732|732|145425
1034308800000|2002-10-11 04:00:00|821|821|940.1|940.1|977|977|821|821|315628
1034568000000|2002-10-14 04:00:00|930|930|950|950|994.9|994.9|929|929|553240
1034654400000|2002-10-15 04:00:00|982|982|982|982|1019.6|1019.6|942|942|183345
1034740800000|2002-10-16 04:00:00|970|970|927|927|974|974|906|906|186193
1034827200000|2002-10-17 04:00:00|960|960|1110|1110|1110|1110|956|956|327099
1034913600000|2002-10-18 04:00:00|1098|1098|1303|1303|1325|1325|1075|1075|423664
1035172800000|2002-10-21 04:00:00|1307|1307|1280|1280|1445|1445|1270|1270|678580
1035259200000|2002-10-22 04:00:00|1260|1260|1285|1285|1374|1374|1219|1219|479631
1035345600000|2002-10-23 04:00:00|1300|1300|1308|1308|1320|1320|1250|1250|211472
1035432000000|2002-10-24 04:00:00|1290|1290|1260|1260|1414|1414|1250|1250|913487
1035518400000|2002-10-25 04:00:00|1170|1170|1282|1282|1305|1305|1050|1050|747927
1035781200000|2002-10-28 05:00:00|1320|1320|1278|1278|1330|1330|1275|1275|247136
1035867600000|2002-10-29 05:00:00|1279|1279|1191|1191|1283|1283|1163|1163|350400
1035954000000|2002-10-30 05:00:00|1189|1189|1210|1210|1226|1226|1172|1172|363473
1036040400000|2002-10-31 05:00:00|1239|1239|1227|1227|1270|1270|1201|1201|353619
1036126800000|2002-11-01 05:00:00|1211|1211|1285|1285|1285|1285|1201|1201|270200
1036386000000|2002-11-04 05:00:00|1301|1301|1503|1503|1519|1519|1296|1296|741075
1036472400000|2002-11-05 05:00:00|1519|1519|1430.1|1430.1|1525|1525|1409|1409|512034
1036558800000|2002-11-06 05:00:00|1446|1446|1475|1475|1475|1475|1408|1408|186670
1036645200000|2002-11-07 05:00:00|1446|1446|1370|1370|1446|1446|1366|1366|148381
1036731600000|2002-11-08 05:00:00|1365|1365|1307|1307|1387|1387|1290|1290|122311
1036990800000|2002-11-11 05:00:00|1295|1295|1229|1229|1299|1299|1221|1221|133865
1037077200000|2002-11-12 05:00:00|1230|1230|1305|1305|1320|1320|1225|1225|207970
1037163600000|2002-11-13 05:00:00|1281|1281|1344|1344|1350|1350|1225|1225|182996
1037250000000|2002-11-14 05:00:00|1425|1425|1446|1446|1501|1501|1381|1381|415066
1037336400000|2002-11-15 05:00:00|1402|1402|1494|1494|1494|1494|1361|1361|165756
1037595600000|2002-11-18 05:00:00|1495|1495|1620.26|1620.26|1688|1688|1490|1490|655946
1037682000000|2002-11-19 05:00:00|1659|1659|1536|1536|1660|1660|1531|1531|161820
1037768400000|2002-11-20 05:00:00|1544|1544|1733|1733|1733|1733|1540|1540|573314
1037854800000|2002-11-21 05:00:00|1735|1735|1810|1810|1950|1950|1721|1721|907216
1037941200000|2002-11-22 05:00:00|1803|1803|1816|1816|1890|1890|1791|1791|267060
1038200400000|2002-11-25 05:00:00|1850|1850|1861|1861|1914|1914|1768|1768|395662
1038286800000|2002-11-26 05:00:00|1851|1851|1798|1798|1869|1869|1750|1750|240747
1038373200000|2002-11-27 05:00:00|1830|1830|1815|1815|1875|1875|1804|1804|316218
1038546000000|2002-11-29 05:00:00|1853|1853|1824|1824|1853|1853|1817|1817|103733
1038805200000|2002-12-02 05:00:00|1870|1870|1955|1955|2018.9|2018.9|1855|1855|477219
1038891600000|2002-12-03 05:00:00|1955|1955|1850|1850|1955|1955|1785|1785|246668
1038978000000|2002-12-04 05:00:00|1833|1833|1872|1872|1900|1900|1800|1800|397604
1039064400000|2002-12-05 05:00:00|1889|1889|1795.1|1795.1|1929|1929|1780|1780|192353
1039150800000|2002-12-06 05:00:00|1792|1792|1727.1|1727.1|1800|1800|1725|1725|358898
1039410000000|2002-12-09 05:00:00|1725|1725|1580|1580|1726|1726|1540|1540|384330
1039496400000|2002-12-10 05:00:00|1616|1616|1628|1628|1645|1645|1597|1597|153783
1039582800000|2002-12-11 05:00:00|1630|1630|1762|1762|1780|1780|1626|1626|284644
1039669200000|2002-12-12 05:00:00|1792|1792|1648|1648|1796|1796|1648|1648|180258
1039755600000|2002-12-13 05:00:00|1645|1645|1575|1575|1683|1683|1569|1569|203953
1040014800000|2002-12-16 05:00:00|1595|1595|1555|1555|1609.9|1609.9|1527|1527|211968
1040101200000|2002-12-17 05:00:00|1555.1|1555.1|1517|1517|1560|1560|1499|1499|218290
1040187600000|2002-12-18 05:00:00|1500|1500|1483|1483|1504|1504|1447|1447|180585
1040274000000|2002-12-19 05:00:00|1481|1481|1476|1476|1525|1525|1431|1431|152038
1040360400000|2002-12-20 05:00:00|1490|1490|1470|1470|1490|1490|1446|1446|140560
1040619600000|2002-12-23 05:00:00|1444|1444|1493.9|1493.9|1499|1499|1444|1444|61700
1040706000000|2002-12-24 05:00:00|1503|1503|1440|1440|1515|1515|1413|1413|102301
1040878800000|2002-12-26 05:00:00|1413|1413|1402|1402|1450|1450|1392|1392|99293
1040965200000|2002-12-27 05:00:00|1390.1|1390.1|1381|1381|1404|1404|1358|1358|138879
1041224400000|2002-12-30 05:00:00|1360|1360|1403|1403|1403|1403|1315|1315|157594
1041310800000|2002-12-31 05:00:00|1381|1381|1510|1510|1557|1557|1380|1380|414137
1041483600000|2003-01-02 05:00:00|1525|1525|1589|1589|1607|1607|1515|1515|211769
1041570000000|2003-01-03 05:00:00|1599|1599|1545|1545|1607|1607|1535.1|1535.1|93676
1041829200000|2003-01-06 05:00:00|1537|1537|1690|1690|1725|1725|1537|1537|282920
1041915600000|2003-01-07 05:00:00|1733|1733|1765|1765|1770|1770|1700|1700|343155
1042002000000|2003-01-08 05:00:00|1743|1743|1685|1685|1751|1751|1675|1675|278792
1042088400000|2003-01-09 05:00:00|1712|1712|1730|1730|1762|1762|1692|1692|165840
1042174800000|2003-01-10 05:00:00|1723|1723|1701|1701|1723|1723|1680|1680|161038
1042434000000|2003-01-13 05:00:00|1729|1729|1798|1798|1799|1799|1725|1725|108980
1042520400000|2003-01-14 05:00:00|1760|1760|1816|1816|1820|1820|1760|1760|102021
1042606800000|2003-01-15 05:00:00|1822|1822|1807|1807|1860|1860|1773|1773|172045
1042693200000|2003-01-16 05:00:00|1798|1798|1861|1861|1870|1870|1798|1798|165973
1042779600000|2003-01-17 05:00:00|1850|1850|1770|1770|1857|1857|1767|1767|267036
1043125200000|2003-01-21 05:00:00|1760|1760|1638|1638|1766|1766|1609|1609|259300
1043211600000|2003-01-22 05:00:00|1616|1616|1585|1585|1641|1641|1558|1558|171200
1043298000000|2003-01-23 05:00:00|1607|1607|1630|1630|1655|1655|1575|1575|226768
1043384400000|2003-01-24 05:00:00|1631|1631|1545|1545|1631|1631|1518|1518|178630
1043643600000|2003-01-27 05:00:00|1520|1520|1505.9|1505.9|1596|1596|1485|1485|252108
1043730000000|2003-01-28 05:00:00|1565|1565|1663.1|1663.1|1683|1683|1519|1519|374045
1043816400000|2003-01-29 05:00:00|1666|1666|1780|1780|1836|1836|1630|1630|305891
1043902800000|2003-01-30 05:00:00|1797|1797|1614|1614|1830|1830|1610|1610|786206
1043989200000|2003-01-31 05:00:00|1847|1847|2078|2078|2128|2128|1791.6|1791.6|3131928
1044248400000|2003-02-03 05:00:00|2070|2070|2171|2171|2230|2230|2031|2031|1139358
1044334800000|2003-02-04 05:00:00|2136|2136|2128|2128|2224|2224|2063|2063|563515
1044421200000|2003-02-05 05:00:00|2140|2140|2181.9|2181.9|2195|2195|2110|2110|411690
1044507600000|2003-02-06 05:00:00|2151|2151|2090|2090|2160|2160|2055|2055|329244
1044594000000|2003-02-07 05:00:00|2090|2090|2069|2069|2148|2148|2052|2052|236474
1044853200000|2003-02-10 05:00:00|2060|2060|2048|2048|2070|2070|2002|2002|177228
1044939600000|2003-02-11 05:00:00|2051|2051|2089|2089|2105|2105|2049|2049|504587
1045026000000|2003-02-12 05:00:00|1990|1990|1932|1932|2022|2022|1869|1869|988076
1045112400000|2003-02-13 05:00:00|1939|1939|1956|1956|1983|1983|1870|1870|342620
1045198800000|2003-02-14 05:00:00|1976|1976|2082.9|2082.9|2084|2084|1970|1970|371813
1045544400000|2003-02-18 05:00:00|2089|2089|2100|2100|2179|2179|2080|2080|405003
1045630800000|2003-02-19 05:00:00|2108|2108|2107|2107|2118|2118|2068|2068|272599
1045717200000|2003-02-20 05:00:00|2100|2100|2120|2120|2160|2160|2071.4|2071.4|138047
1045803600000|2003-02-21 05:00:00|2128|2128|2128|2128|2145|2145|2080|2080|247713
1046062800000|2003-02-24 05:00:00|2137|2137|2170|2170|2185|2185|2121|2121|193780
1046149200000|2003-02-25 05:00:00|2155|2155|2127|2127|2170|2170|2075|2075|245162
1046235600000|2003-02-26 05:00:00|2127|2127|2114|2114|2135|2135|2087|2087|170994
1046322000000|2003-02-27 05:00:00|2111|2111|2002|2002|2125|2125|1967|1967|403466
1046408400000|2003-02-28 05:00:00|2013|2013|1930|1930|2023|2023|1905|1905|417749
1046667600000|2003-03-03 05:00:00|1922|1922|2003|2003|2059|2059|1922|1922|441615
1046754000000|2003-03-04 05:00:00|2010|2010|2095|2095|2114|2114|1962|1962|350287
1046840400000|2003-03-05 05:00:00|2111|2111|2082.4|2082.4|2111|2111|2031|2031|192741
1046926800000|2003-03-06 05:00:00|2097|2097|2152|2152|2185|2185|2027|2027|249241
1047013200000|2003-03-07 05:00:00|2111|2111|2260.1|2260.1|2340|2340|2105|2105|969144
1047272400000|2003-03-10 05:00:00|2271|2271|2128|2128|2271|2271|2085|2085|684456
1047358800000|2003-03-11 05:00:00|2099|2099|2141|2141|2168|2168|2085|2085|197000
1047445200000|2003-03-12 05:00:00|2145|2145|2213|2213|2268|2268|2111|2111|352391
1047531600000|2003-03-13 05:00:00|2270|2270|2420|2420|2459|2459|2250|2250|618924
1047618000000|2003-03-14 05:00:00|2458|2458|2422|2422|2488|2488|2300|2300|526225
1047877200000|2003-03-17 05:00:00|2396|2396|2472|2472|2573|2573|2358|2358|562124
1047963600000|2003-03-18 05:00:00|2505|2505|2445|2445|2536|2536|2433|2433|254375
1048050000000|2003-03-19 05:00:00|2433|2433|2374|2374|2435|2435|2348|2348|600533
1048136400000|2003-03-20 05:00:00|2385|2385|2500|2500|2520|2520|2360|2360|229050
1048222800000|2003-03-21 05:00:00|2520|2520|2545|2545|2588|2588|2477|2477|245050
1048482000000|2003-03-24 05:00:00|2474|2474|2427|2427|2515|2515|2425|2425|188067
1048568400000|2003-03-25 05:00:00|2435|2435|2590|2590|2694|2694|2431|2431|506978
1048654800000|2003-03-26 05:00:00|2596|2596|2514|2514|2699|2699|2501|2501|525938
1048741200000|2003-03-27 05:00:00|2496|2496|2506|2506|2548|2548|2418|2418|436087
1048827600000|2003-03-28 05:00:00|2518|2518|2306.1|2306.1|2554|2554|2240|2240|804423
1049086800000|2003-03-31 05:00:00|2300|2300|2411|2411|2445|2445|2246.1|2246.1|423593
1049173200000|2003-04-01 05:00:00|2444|2444|2439|2439|2453|2453|2363|2363|495822
1049259600000|2003-04-02 05:00:00|2501|2501|2560|2560|2594|2594|2480|2480|495089
1049346000000|2003-04-03 05:00:00|2629|2629|2690|2690|2729|2729|2580|2580|587102
1049432400000|2003-04-04 05:00:00|2700|2700|2639|2639|2738|2738|2600|2600|314987
1049688000000|2003-04-07 04:00:00|2759|2759|2704|2704|2780|2780|2661|2661|456078
1049774400000|2003-04-08 04:00:00|2700|2700|2699|2699|2727|2727|2668|2668|305027
1049860800000|2003-04-09 04:00:00|2695|2695|2537|2537|2724|2724|2495|2495|395054
1049947200000|2003-04-10 04:00:00|2521|2521|2625|2625|2630|2630|2468|2468|281424
1050033600000|2003-04-11 04:00:00|2624|2624|2613|2613|2692|2692|2602|2602|226659
1050292800000|2003-04-14 04:00:00|2615|2615|2662|2662|2714|2714|2615|2615|197193
1050379200000|2003-04-15 04:00:00|2692|2692|2737|2737|2763|2763|2675|2675|177777
1050465600000|2003-04-16 04:00:00|2802|2802|2766|2766|2845|2845|2740|2740|317524
1050552000000|2003-04-17 04:00:00|2769|2769|2938|2938|2967|2967|2755|2755|411057
1050897600000|2003-04-21 04:00:00|2990|2990|3030|3030|3094|3094|2980.5|2980.5|660993
1050984000000|2003-04-22 04:00:00|3050|3050|3011|3011|3090|3090|3000|3000|437844
1051070400000|2003-04-23 04:00:00|3012|3012|2995|2995|3025|3025|2933|2933|364560
1051156800000|2003-04-24 04:00:00|2979|2979|3017|3017|3019|3019|2969|2969|284515
1051243200000|2003-04-25 04:00:00|3019|3019|3035|3035|3068|3068|2990|2990|279852
1051502400000|2003-04-28 04:00:00|3062|3062|3161|3161|3182|3182|3050|3050|792185
1051588800000|2003-04-29 04:00:00|3206|3206|3279|3279|3292|3292|3162|3162|1086834
1051675200000|2003-04-30 04:00:00|2757.9|2757.9|2761|2761|2850|2850|2711|2711|4800414
1051761600000|2003-05-01 04:00:00|2750|2750|2875|2875|2899|2899|2660|2660|1480997
1051848000000|2003-05-02 04:00:00|2879|2879|2875.1|2875.1|2958|2958|2850|2850|717743
1052107200000|2003-05-05 04:00:00|2915|2915|2814|2814|2915|2915|2800|2800|599040
1052193600000|2003-05-06 04:00:00|2801|2801|2770|2770|2840|2840|2770|2770|589816
1052280000000|2003-05-07 04:00:00|2760|2760|2699|2699|2789|2789|2670|2670|581663
1052366400000|2003-05-08 04:00:00|2675|2675|2680|2680|2729|2729|2660|2660|205416
1052452800000|2003-05-09 04:00:00|2688|2688|2728|2728|2769|2769|2688|2688|362643
1052712000000|2003-05-12 04:00:00|2748|2748|2760.1|2760.1|2780|2780|2708|2708|361482
1052798400000|2003-05-13 04:00:00|2760|2760|2822|2822|2850|2850|2742|2742|561702
1052884800000|2003-05-14 04:00:00|2824|2824|2911|2911|2922|2922|2817|2817|583739
1052971200000|2003-05-15 04:00:00|2913|2913|2999|2999|3029|3029|2911|2911|448860
1053057600000|2003-05-16 04:00:00|2988|2988|2982|2982|3025|3025|2953|2953|508352
1053316800000|2003-05-19 04:00:00|2972|2972|2904|2904|3001|3001|2898|2898|372289
1053403200000|2003-05-20 04:00:00|2919|2919|2879|2879|2956|2956|2852|2852|341868
1053489600000|2003-05-21 04:00:00|2868|2868|2819|2819|2879|2879|2815|2815|246698
1053576000000|2003-05-22 04:00:00|2998|2998|3073|3073|3085|3085|2951|2951|1004926
1053662400000|2003-05-23 04:00:00|3125|3125|3246.9|3246.9|3265|3265|3070|3070|931650
1054008000000|2003-05-27 04:00:00|3280|3280|3540|3540|3566|3566|3273|3273|1388066
1054094400000|2003-05-28 04:00:00|3543|3543|3545|3545|3700|3700|3518|3518|749329
1054180800000|2003-05-29 04:00:00|3535|3535|3493|3493|3572|3572|3438|3438|861044
1054267200000|2003-05-30 04:00:00|3493|3493|3415|3415|3532|3532|3399|3399|592204
1054526400000|2003-06-02 04:00:00|3400|3400|3579|3579|3696|3696|3400|3400|713177
1054612800000|2003-06-03 04:00:00|3578|3578|3517|3517|3653|3653|3470|3470|517770
1054699200000|2003-06-04 04:00:00|3530|3530|3802|3802|3802|3802|3526|3526|393675
1054785600000|2003-06-05 04:00:00|3745|3745|3840|3840|3865|3865|3720|3720|537247
1054872000000|2003-06-06 04:00:00|3914|3914|3985|3985|4268|4268|3898|3898|983228
1055131200000|2003-06-09 04:00:00|3999|3999|3840|3840|4038|4038|3748|3748|439657
1055217600000|2003-06-10 04:00:00|3944|3944|3959|3959|3960|3960|3777.1|3777.1|340203
1055304000000|2003-06-11 04:00:00|3959|3959|4025|4025|4059|4059|3904.6|3904.6|175092
1055390400000|2003-06-12 04:00:00|4048|4048|4158|4158|4183|4183|4014|4014|262729
1055476800000|2003-06-13 04:00:00|4176|4176|3915|3915|4275|4275|3914|3914|465600
1055736000000|2003-06-16 04:00:00|3917|3917|4066|4066|4135|4135|3917|3917|302046
1055822400000|2003-06-17 04:00:00|4167|4167|4016|4016|4200|4200|4016|4016|360731
1055908800000|2003-06-18 04:00:00|4000|4000|4143|4143|4159|4159|3836|3836|415570
1055995200000|2003-06-19 04:00:00|4165|4165|4175|4175|4268|4268|4135|4135|474334
1056081600000|2003-06-20 04:00:00|3970|3970|3800|3800|4119|4119|3779|3779|754757
1056340800000|2003-06-23 04:00:00|3780|3780|3498|3498|3805|3805|3483|3483|865457
1056427200000|2003-06-24 04:00:00|3392|3392|3475|3475|3575|3575|3275|3275|1894266
1056513600000|2003-06-25 04:00:00|3507|3507|3661|3661|3745|3745|3501|3501|790028
1056600000000|2003-06-26 04:00:00|3686|3686|3732|3732|3805|3805|3675|3675|1014856
1056686400000|2003-06-27 04:00:00|3765|3765|3739|3739|3812|3812|3685|3685|540069
1056945600000|2003-06-30 04:00:00|3791|3791|3662|3662|3863|3863|3628|3628|916827
1057032000000|2003-07-01 04:00:00|3717|3717|3620|3620|3720|3720|3555|3555|667410
1057118400000|2003-07-02 04:00:00|3620|3620|3723|3723|3793|3793|3620|3620|420958
1057204800000|2003-07-03 04:00:00|3700|3700|3706|3706|3745|3745|3681|3681|211269
1057550400000|2003-07-07 04:00:00|3750|3750|3803|3803|3814|3814|3725|3725|450179
1057636800000|2003-07-08 04:00:00|3980|3980|4199.9|4199.9|4219|4219|3970|3970|1045130
1057723200000|2003-07-09 04:00:00|4190|4190|4205|4205|4280|4280|4090|4090|469883
1057809600000|2003-07-10 04:00:00|4183|4183|4174|4174|4215|4215|4050|4050|310123
1057896000000|2003-07-11 04:00:00|4175|4175|4368|4368|4399|4399|4160|4160|715362
1058155200000|2003-07-14 04:00:00|4445|4445|4300|4300|4516|4516|4271|4271|475982
1058241600000|2003-07-15 04:00:00|4325|4325|4251|4251|4419|4419|4221|4221|260318
1058328000000|2003-07-16 04:00:00|4268|4268|4205|4205|4331|4331|4183|4183|247891
1058414400000|2003-07-17 04:00:00|4168|4168|4000.1|4000.1|4168|4168|3952|3952|321630
1058500800000|2003-07-18 04:00:00|4022|4022|4100|4100|4150|4150|4022|4022|217495
1058760000000|2003-07-21 04:00:00|4130|4130|4039.1|4039.1|4160|4160|4009|4009|229519
1058846400000|2003-07-22 04:00:00|4081|4081|4100|4100|4138|4138|4015|4015|174424
1058932800000|2003-07-23 04:00:00|4130|4130|4093|4093|4179|4179|4045|4045|171412
1059019200000|2003-07-24 04:00:00|4127|4127|4131|4131|4300|4300|4112|4112|255805
1059105600000|2003-07-25 04:00:00|4127|4127|4110|4110|4156|4156|3970|3970|544588
1059364800000|2003-07-28 04:00:00|4111|4111|4086|4086|4152|4152|4060|4060|173425
1059451200000|2003-07-29 04:00:00|4152|4152|4082.9|4082.9|4250|4250|4029|4029|657450
1059537600000|2003-07-30 04:00:00|3850|3850|4230|4230|4295|4295|3809|3809|875697
1059624000000|2003-07-31 04:00:00|4290|4290|4362|4362|4380|4380|4230|4230|673470
1059710400000|2003-08-01 04:00:00|4366|4366|4263|4263|4375|4375|4255|4255|348267
1059969600000|2003-08-04 04:00:00|4299|4299|4087|4087|4299|4299|4052|4052|493503
1060056000000|2003-08-05 04:00:00|4087|4087|3935|3935|4100|4100|3902|3902|527486
1060142400000|2003-08-06 04:00:00|3940|3940|3765|3765|3946|3946|3742|3742|400670
1060228800000|2003-08-07 04:00:00|3745|3745|3700|3700|3750|3750|3685|3685|156295
1060315200000|2003-08-08 04:00:00|3707|3707|3490|3490|3719|3719|3455|3455|754037
1060574400000|2003-08-11 04:00:00|3521|3521|3542.9|3542.9|3571|3571|3470|3470|371352
1060660800000|2003-08-12 04:00:00|3472|3472|3545|3545|3598|3598|3472|3472|292485
1060747200000|2003-08-13 04:00:00|3575|3575|3645|3645|3663|3663|3567|3567|611431
1060833600000|2003-08-14 04:00:00|3664|3664|3686|3686|3788|3788|3640|3640|478236
1060920000000|2003-08-15 04:00:00|3685|3685|3689.9|3689.9|3703|3703|3630|3630|65085
1061179200000|2003-08-18 04:00:00|3740|3740|3860|3860|3870|3870|3697|3697|417072
1061265600000|2003-08-19 04:00:00|3868|3868|4030|4030|4050|4050|3857|3857|518919
1061352000000|2003-08-20 04:00:00|3967|3967|4127|4127|4168|4168|3963|3963|420519
1061438400000|2003-08-21 04:00:00|4120|4120|4073|4073|4199|4199|3958|3958|356008
1061524800000|2003-08-22 04:00:00|4151|4151|3881|3881|4188|4188|3850|3850|333941
1061784000000|2003-08-25 04:00:00|3875|3875|3822|3822|3925|3925|3785|3785|306803
1061870400000|2003-08-26 04:00:00|3727|3727|3648|3648|3805|3805|3614|3614|778324
1061956800000|2003-08-27 04:00:00|3650|3650|3805|3805|3815|3815|3639|3639|304914
1062043200000|2003-08-28 04:00:00|3830|3830|3903|3903|3945|3945|3790|3790|276302
1062129600000|2003-08-29 04:00:00|3860|3860|4034|4034|4049|4049|3852|3852|371081
1062475200000|2003-09-02 04:00:00|4080|4080|4147|4147|4147|4147|3955|3955|308024
1062561600000|2003-09-03 04:00:00|4190|4190|4550|4550|4705|4705|4190|4190|1502540
1062648000000|2003-09-04 04:00:00|4530|4530|4660|4660|4752|4752|4530|4530|596844
1062734400000|2003-09-05 04:00:00|4630|4630|4638|4638|4696|4696|4556|4556|366251
1062993600000|2003-09-08 04:00:00|4638.1|4638.1|4893|4893|4893|4893|4638|4638|505216
1063080000000|2003-09-09 04:00:00|4885|4885|4690|4690|4891.9|4891.9|4684|4684|612877
1063166400000|2003-09-10 04:00:00|4627|4627|4491|4491|4634|4634|4485|4485|366879
1063252800000|2003-09-11 04:00:00|4520|4520|4573|4573|4625|4625|4480|4480|281314
1063339200000|2003-09-12 04:00:00|4507|4507|4695|4695|4719.9|4719.9|4445|4445|377737
1063598400000|2003-09-15 04:00:00|4740|4740|4735|4735|4775|4775|4665|4665|360738
1063684800000|2003-09-16 04:00:00|4735|4735|4840|4840|4849|4849|4735|4735|223873
1063771200000|2003-09-17 04:00:00|4810|4810|4940|4940|4986|4986|4810|4810|467903
1063857600000|2003-09-18 04:00:00|4940|4940|4950|4950|5023|5023|4901|4901|310908
1063944000000|2003-09-19 04:00:00|4973|4973|4918|4918|4975|4975|4807|4807|249441
1064203200000|2003-09-22 04:00:00|4833|4833|4802|4802|4898|4898|4690|4690|238448
1064289600000|2003-09-23 04:00:00|4803|4803|5070|5070|5080|5080|4743|4743|426704
1064376000000|2003-09-24 04:00:00|5080|5080|4750|4750|5164|5164|4750|4750|749098
1064462400000|2003-09-25 04:00:00|4800|4800|4796|4796|4959|4959|4767|4767|504708
1064548800000|2003-09-26 04:00:00|4797|4797|4506|4506|4825|4825|4477|4477|592178
1064808000000|2003-09-29 04:00:00|4534|4534|4636|4636|4719|4719|4510|4510|384782
1064894400000|2003-09-30 04:00:00|4635|4635|4599|4599|4690|4690|4561|4561|206110
1064980800000|2003-10-01 04:00:00|4589|4589|4600|4600|4665|4665|4560|4560|267780
1065067200000|2003-10-02 04:00:00|4600|4600|4800|4800|4816|4816|4600|4600|286961
1065153600000|2003-10-03 04:00:00|4906|4906|5003|5003|5098|5098|4905|4905|597374
1065412800000|2003-10-06 04:00:00|5045|5045|5100|5100|5100|5100|4965|4965|223811
1065499200000|2003-10-07 04:00:00|5055|5055|4965|4965|5068|5068|4882|4882|685028
1065585600000|2003-10-08 04:00:00|5038|5038|4986|4986|5089|5089|4943|4943|280130
1065672000000|2003-10-09 04:00:00|5085.1|5085.1|5057|5057|5175|5175|4950|4950|739173
1065758400000|2003-10-10 04:00:00|5055|5055|4979|4979|5079|5079|4942|4942|223638
1066017600000|2003-10-13 04:00:00|5004.1|5004.1|5050|5050|5075|5075|4984|4984|347358
1066104000000|2003-10-14 04:00:00|5050|5050|5178|5178|5230|5230|5003|5003|320813
1066190400000|2003-10-15 04:00:00|5240|5240|5087|5087|5286|5286|5075|5075|234890
1066276800000|2003-10-16 04:00:00|5071|5071|5148|5148|5199|5199|5051|5051|208956
1066363200000|2003-10-17 04:00:00|5204|5204|5042|5042|5210|5210|5020|5020|189362
1066622400000|2003-10-20 04:00:00|5070|5070|5024|5024|5070|5070|4979|4979|252254
1066708800000|2003-10-21 04:00:00|4986|4986|5170|5170|5200|5200|4958|4958|237379
1066795200000|2003-10-22 04:00:00|5151|5151|4998|4998|5151|5151|4979|4979|196349
1066881600000|2003-10-23 04:00:00|4913|4913|4803|4803|4949|4949|4715|4715|306729
1066968000000|2003-10-24 04:00:00|4780|4780|4729|4729|4816|4816|4633|4633|250987
1067230800000|2003-10-27 05:00:00|4731|4731|4770|4770|4878|4878|4731|4731|257303
1067317200000|2003-10-28 05:00:00|4820|4820|4770|4770|4904.9|4904.9|4752|4752|520701
1067403600000|2003-10-29 05:00:00|4599|4599|5317|5317|5388.3|5388.3|4551|4551|1345637
1067490000000|2003-10-30 05:00:00|5435|5435|5525|5525|5710|5710|5394|5394|949379
1067576400000|2003-10-31 05:00:00|5495|5495|5500|5500|5580|5580|5383|5383|439475
1067835600000|2003-11-03 05:00:00|5525|5525|5597|5597|5665|5665|5511|5511|476638
1067922000000|2003-11-04 05:00:00|5610|5610|5603|5603|5638|5638|5516|5516|317111
1068008400000|2003-11-05 05:00:00|5535|5535|5606|5606|5637|5637|5520|5520|255404
1068094800000|2003-11-06 05:00:00|5587.1|5587.1|5553|5553|5650|5650|5527|5527|208320
1068181200000|2003-11-07 05:00:00|5575|5575|5509|5509|5631|5631|5475|5475|183421
1068440400000|2003-11-10 05:00:00|5502|5502|5360|5360|5526|5526|5340|5340|217000
1068526800000|2003-11-11 05:00:00|5390|5390|5305|5305|5468|5468|5271|5271|226679
1068613200000|2003-11-12 05:00:00|5324.9|5324.9|5558|5558|5570|5570|5316.1|5316.1|255753
1068699600000|2003-11-13 05:00:00|5490.1|5490.1|5490|5490|5630|5630|5471|5471|222741
1068786000000|2003-11-14 05:00:00|5512.9|5512.9|5280|5280|5550|5550|5262|5262|304844
1069045200000|2003-11-17 05:00:00|5225|5225|5120|5120|5260|5260|5092|5092|256644
1069131600000|2003-11-18 05:00:00|5170|5170|5039|5039|5274|5274|5025|5025|323230
1069218000000|2003-11-19 05:00:00|5020|5020|4972|4972|5113|5113|4956|4956|325591
1069304400000|2003-11-20 05:00:00|4927|4927|5195|5195|5325|5325|4926|4926|557390
1069390800000|2003-11-21 05:00:00|5249|5249|5236|5236|5493.9|5493.9|5177|5177|274212
1069650000000|2003-11-24 05:00:00|5299|5299|5351|5351|5399|5399|5236|5236|262440
1069736400000|2003-11-25 05:00:00|5384|5384|5294|5294|5393|5393|5265|5265|237029
1069822800000|2003-11-26 05:00:00|5325|5325|5268.1|5268.1|5337|5337|5200|5200|258870
1069995600000|2003-11-28 05:00:00|5260|5260|5400|5400|5405|5405|5260|5260|80112
1070254800000|2003-12-01 05:00:00|5400|5400|5570|5570|5575|5575|5381|5381|312761
1070341200000|2003-12-02 05:00:00|5549|5549|5439|5439|5596.9|5596.9|5420|5420|232802
1070427600000|2003-12-03 05:00:00|5464|5464|5249|5249|5540|5540|5246|5246|347382
1070514000000|2003-12-04 05:00:00|5320|5320|5132|5132|5360|5360|5062|5062|399376
1070600400000|2003-12-05 05:00:00|5100|5100|5100|5100|5149|5149|5052|5052|213129
1070859600000|2003-12-08 05:00:00|5070|5070|5030|5030|5129|5129|4927|4927|322563
1070946000000|2003-12-09 05:00:00|5039|5039|4898|4898|5151|5151|4871|4871|305369
1071032400000|2003-12-10 05:00:00|4948.9|4948.9|4802|4802|4985|4985|4752|4752|466985
1071118800000|2003-12-11 05:00:00|4796|4796|5046|5046|5078|5078|4756|4756|334464
1071205200000|2003-12-12 05:00:00|5068|5068|5117|5117|5150|5150|5003|5003|231497
1071464400000|2003-12-15 05:00:00|5170|5170|4900|4900|5210|5210|4871|4871|419253
1071550800000|2003-12-16 05:00:00|4879|4879|4919|4919|4950|4950|4750|4750|362011
1071637200000|2003-12-17 05:00:00|4920|4920|4991|4991|5034|5034|4866|4866|391948
1071723600000|2003-12-18 05:00:00|5000|5000|5143|5143|5165|5165|4930|4930|393388
1071810000000|2003-12-19 05:00:00|5170|5170|5098|5098|5265|5265|5090|5090|424965
1072069200000|2003-12-22 05:00:00|5104|5104|5061|5061|5142|5142|5011|5011|202658
1072155600000|2003-12-23 05:00:00|5118.9|5118.9|5212|5212|5230|5230|5045|5045|252175
1072242000000|2003-12-24 05:00:00|5207|5207|5150|5150|5259|5259|5147|5147|98824
1072414800000|2003-12-26 05:00:00|5187|5187|5202.1|5202.1|5217|5217|5171|5171|41933
1072674000000|2003-12-29 05:00:00|5220|5220|5349|5349|5355|5355|5186|5186|283897
1072760400000|2003-12-30 05:00:00|5330|5330|5268|5268|5392|5392|5256|5256|177495
1072846800000|2003-12-31 05:00:00|5261.1|5261.1|5248|5248|5305|5305|5211|5211|128759
1073019600000|2004-01-02 05:00:00|5258|5258|5175|5175|5300|5300|5165|5165|140296
1073278800000|2004-01-05 05:00:00|5252|5252|5412|5412|5420|5420|5218|5218|287326
1073365200000|2004-01-06 05:00:00|5355|5355|5526|5526|5538|5538|5340|5340|272319
1073451600000|2004-01-07 05:00:00|5520|5520|5515|5515|5538|5538|5428|5428|157229
1073538000000|2004-01-08 05:00:00|5515|5515|5475|5475|5530|5530|5445|5445|257551
1073624400000|2004-01-09 05:00:00|5415|5415|5442|5442|5574|5574|5365|5365|195842
1073883600000|2004-01-12 05:00:00|5480|5480|5580|5580|5580|5580|5419|5419|198055
1073970000000|2004-01-13 05:00:00|5541|5541|5555|5555|5725|5725|5526|5526|474382
1074056400000|2004-01-14 05:00:00|5599|5599|5685|5685|5765|5765|5580|5580|271157
1074142800000|2004-01-15 05:00:00|5678|5678|5680|5680|5731|5731|5484|5484|208905
1074229200000|2004-01-16 05:00:00|5704|5704|5705|5705|5750|5750|5670|5670|274961
1074574800000|2004-01-20 05:00:00|5681|5681|5850|5850|5864|5864|5655|5655|515690
1074661200000|2004-01-21 05:00:00|5858|5858|5761|5761|5858|5858|5748|5748|135516
1074747600000|2004-01-22 05:00:00|5714|5714|5617|5617|5833|5833|5616|5616|148986
1074834000000|2004-01-23 05:00:00|5697|5697|5690|5690|5791|5791|5618|5618|129009
1075093200000|2004-01-26 05:00:00|5757.1|5757.1|5862|5862|5945|5945|5734.2|5734.2|359287
1075179600000|2004-01-27 05:00:00|5886|5886|5697|5697|5940|5940|5690|5690|175486
1075266000000|2004-01-28 05:00:00|5724|5724|5568|5568|5779|5779|5564|5564|218081
1075352400000|2004-01-29 05:00:00|5627.7|5627.7|5350|5350|5628|5628|5081|5081|1070499
1075438800000|2004-01-30 05:00:00|5608|5608|6240|6240|6418|6418|5608|5608|2160194
1075698000000|2004-02-02 05:00:00|6240|6240|6025|6025|6280|6280|5994|5994|858035
1075784400000|2004-02-03 05:00:00|6008|6008|6330|6330|6397|6397|5976|5976|701327
1075870800000|2004-02-04 05:00:00|6315|6315|6105|6105|6323|6323|5995|5995|607717
1075957200000|2004-02-05 05:00:00|6144|6144|6089|6089|6223|6223|6038|6038|206636
1076043600000|2004-02-06 05:00:00|6113|6113|6208|6208|6238|6238|6080|6080|303859
1076302800000|2004-02-09 05:00:00|6227|6227|6343|6343|6485|6485|6185|6185|328728
1076389200000|2004-02-10 05:00:00|6368|6368|6353|6353|6453|6453|6302|6302|315692
1076475600000|2004-02-11 05:00:00|6373|6373|6478|6478|6493.64|6493.64|6290|6290|216686
1076562000000|2004-02-12 05:00:00|6479|6479|6400|6400|6540|6540|6388|6388|246480
1076648400000|2004-02-13 05:00:00|6424|6424|6305|6305|6498|6498|6293|6293|225345
1076994000000|2004-02-17 05:00:00|6388|6388|6389|6389|6418.5|6418.5|6306.1|6306.1|171244
1077080400000|2004-02-18 05:00:00|6414|6414|6341|6341|6429|6429|6295|6295|177464
1077166800000|2004-02-19 05:00:00|6344|6344|6135|6135|6383|6383|6100|6100|206698
1077253200000|2004-02-20 05:00:00|6124.1|6124.1|6022|6022|6163|6163|6011|6011|254335
1077512400000|2004-02-23 05:00:00|6050|6050|6024|6024|6089|6089|5975|5975|391134
1077598800000|2004-02-24 05:00:00|6008|6008|5776|5776|6047|6047|5776|5776|470145
1077685200000|2004-02-25 05:00:00|5831|5831|6225|6225|6250|6250|5803|5803|453598
1077771600000|2004-02-26 05:00:00|6264|6264|6220|6220|6264|6264|6109|6109|242941
1077858000000|2004-02-27 05:00:00|6220|6220|6241|6241|6315|6315|6163|6163|216543
1078117200000|2004-03-01 05:00:00|6263|6263|6379|6379|6500|6500|6253|6253|296842
1078203600000|2004-03-02 05:00:00|6378|6378|6285|6285|6438.9|6438.9|6279|6279|152795
1078290000000|2004-03-03 05:00:00|6272|6272|6206|6206|6308|6308|6186|6186|144705
1078376400000|2004-03-04 05:00:00|6195|6195|6350|6350|6350|6350|6145|6145|92610
1078462800000|2004-03-05 05:00:00|6297|6297|6417|6417|6490|6490|6241|6241|213128
1078722000000|2004-03-08 05:00:00|6460|6460|6351|6351|6550|6550|6351|6351|282795
1078808400000|2004-03-09 05:00:00|6378.48|6378.48|6115|6115|6398|6398|6106|6106|309382
1078894800000|2004-03-10 05:00:00|6160|6160|5950|5950|6191|6191|5943|5943|332643
1078981200000|2004-03-11 05:00:00|5930|5930|5955|5955|6146|6146|5793|5793|358595
1079067600000|2004-03-12 05:00:00|5994|5994|6120|6120|6125|6125|5822|5822|348100
1079326800000|2004-03-15 05:00:00|6103|6103|5767|5767|6114|6114|5767|5767|587441
1079413200000|2004-03-16 05:00:00|5780|5780|5273|5273|5880|5880|4932|4932|2761721
1079499600000|2004-03-17 05:00:00|5303|5303|5264|5264|5510|5510|5248|5248|893784
1079586000000|2004-03-18 05:00:00|5248|5248|5211|5211|5345|5345|5134|5134|373000
1079672400000|2004-03-19 05:00:00|5152|5152|5076|5076|5253|5253|5038|5038|429261
1079931600000|2004-03-22 05:00:00|5029|5029|4740|4740|5030|5030|4685|4685|979959
1080018000000|2004-03-23 05:00:00|4817|4817|4890|4890|4992|4992|4673|4673|682171
1080104400000|2004-03-24 05:00:00|4940|4940|4771|4771|4940|4940|4750|4750|463143
1080190800000|2004-03-25 05:00:00|4823|4823|5133|5133|5160|5160|4790|4790|873734
1080277200000|2004-03-26 05:00:00|5090|5090|5201|5201|5323|5323|5063|5063|439688
1080536400000|2004-03-29 05:00:00|5300|5300|5346|5346|5468|5468|5280|5280|381256
1080622800000|2004-03-30 05:00:00|5300|5300|5329|5329|5397|5397|5270|5270|327323
1080709200000|2004-03-31 05:00:00|5321|5321|5330|5330|5354.5|5354.5|5182|5182|376189
1080795600000|2004-04-01 05:00:00|5330.9|5330.9|5297|5297|5375|5375|5251|5251|171089
1080882000000|2004-04-02 05:00:00|5372|5372|5444|5444|5450|5450|5343|5343|330483
1081137600000|2004-04-05 04:00:00|5452|5452|5478|5478|5535|5535|5403|5403|231081
1081224000000|2004-04-06 04:00:00|5432|5432|5333|5333|5506|5506|5268|5268|248173
1081310400000|2004-04-07 04:00:00|5302|5302|5347|5347|5390|5390|5236|5236|169613
1081396800000|2004-04-08 04:00:00|5429|5429|5315|5315|5470|5470|5276|5276|128649
1081742400000|2004-04-12 04:00:00|5289|5289|5581|5581|5581|5581|5287|5287|384371
1081828800000|2004-04-13 04:00:00|5595|5595|5405|5405|5684|5684|5287|5287|372270
1081915200000|2004-04-14 04:00:00|5412|5412|5351|5351|5529|5529|5289|5289|319513
1082001600000|2004-04-15 04:00:00|5329|5329|5155|5155|5384|5384|5081|5081|260753
1082088000000|2004-04-16 04:00:00|5150|5150|5089|5089|5186|5186|5010|5010|275209
1082347200000|2004-04-19 04:00:00|5063.1|5063.1|5156|5156|5189|5189|4956|4956|358929
1082433600000|2004-04-20 04:00:00|5102|5102|5081|5081|5217|5217|5056|5056|415387
1082520000000|2004-04-21 04:00:00|5043|5043|5055|5055|5150|5150|5004|5004|231468
1082606400000|2004-04-22 04:00:00|5085|5085|5146|5146|5180|5180|5008|5008|335327
1082692800000|2004-04-23 04:00:00|5161|5161|5098|5098|5301|5301|5069|5069|298415
1082952000000|2004-04-26 04:00:00|5085|5085|5189|5189|5250|5250|5068|5068|275481
1083038400000|2004-04-27 04:00:00|5205|5205|5240|5240|5279|5279|5172|5172|607855
1083124800000|2004-04-28 04:00:00|5600|5600|5354|5354|5720|5720|5256|5256|1176802
1083211200000|2004-04-29 04:00:00|5303|5303|5183|5183|5390|5390|5064|5064|522699
1083297600000|2004-04-30 04:00:00|5231|5231|4805|4805|5257|5257|4768|4768|851832
1083556800000|2004-05-03 04:00:00|4867|4867|4837|4837|5003|5003|4726|4726|621082
1083643200000|2004-05-04 04:00:00|4836|4836|4920|4920|4990|4990|4815|4815|399291
1083729600000|2004-05-05 04:00:00|4949|4949|4930|4930|4984|4984|4881|4881|212801
1083816000000|2004-05-06 04:00:00|4902|4902|4702|4702|4902|4902|4701|4701|382918
1083902400000|2004-05-07 04:00:00|4690|4690|4495|4495|4825|4825|4430|4430|728954
1084161600000|2004-05-10 04:00:00|4384|4384|4386|4386|4488|4488|4244|4244|680964
1084248000000|2004-05-11 04:00:00|4425|4425|4599|4599|4610|4610|4425|4425|529117
1084334400000|2004-05-12 04:00:00|4577|4577|4443|4443|4595|4595|4300|4300|731708
1084420800000|2004-05-13 04:00:00|4413|4413|4508|4508|4647|4647|4413|4413|424769
1084507200000|2004-05-14 04:00:00|4520|4520|4574|4574|4625|4625|4324|4324|656645
1084766400000|2004-05-17 04:00:00|4463|4463|4489|4489|4519|4519|4406|4406|371365
1084852800000|2004-05-18 04:00:00|4539|4539|4540|4540|4599|4599|4505|4505|233013
1084939200000|2004-05-19 04:00:00|4593|4593|4702|4702|4916|4916|4590|4590|684170
1085025600000|2004-05-20 04:00:00|4700|4700|4703|4703|4835|4835|4552|4552|386206
1085112000000|2004-05-21 04:00:00|4733|4733|4708|4708|4810|4810|4658|4658|204385
1085371200000|2004-05-24 04:00:00|4776|4776|4816|4816|4866|4866|4745|4745|291202
1085457600000|2004-05-25 04:00:00|4827|4827|4880|4880|4896|4896|4675|4675|438600
1085544000000|2004-05-26 04:00:00|4844|4844|4804|4804|4900|4900|4774|4774|305141
1085630400000|2004-05-27 04:00:00|4785|4785|4790|4790|4850|4850|4683|4683|399654
1085716800000|2004-05-28 04:00:00|4764|4764|4805|4805|4879|4879|4764|4764|189679
1086062400000|2004-06-01 04:00:00|4796|4796|4899|4899|4900|4900|4775|4775|184054
1086148800000|2004-06-02 04:00:00|4880|4880|4854|4854|4920|4920|4821|4821|203439
1086235200000|2004-06-03 04:00:00|4834.1|4834.1|4650|4650|4834.1|4834.1|4647|4647|247835
1086321600000|2004-06-04 04:00:00|4723|4723|4683|4683|4744|4744|4635|4635|303923
1086580800000|2004-06-07 04:00:00|4717|4717|4782|4782|4800|4800|4717|4717|252585
1086667200000|2004-06-08 04:00:00|4785|4785|4803|4803|4861|4861|4764|4764|240748
1086753600000|2004-06-09 04:00:00|4795|4795|4583|4583|4845|4845|4581|4581|380235
1086840000000|2004-06-10 04:00:00|4630|4630|4557|4557|4669|4669|4517|4517|270867
1087185600000|2004-06-14 04:00:00|4550|4550|4393|4393|4554|4554|4351|4351|343965
1087272000000|2004-06-15 04:00:00|4493|4493|4411|4411|4549|4549|4390|4390|445330
1087358400000|2004-06-16 04:00:00|4393|4393|4125|4125|4405|4405|4113|4113|1317312
1087444800000|2004-06-17 04:00:00|4102|4102|4098|4098|4221|4221|4071|4071|694028
1087531200000|2004-06-18 04:00:00|4115|4115|4236|4236|4309|4309|4100|4100|598170
1087790400000|2004-06-21 04:00:00|4228|4228|4260|4260|4300|4300|4221|4221|321272
1087876800000|2004-06-22 04:00:00|4275|4275|4299|4299|4305|4305|4160|4160|282096
1087963200000|2004-06-23 04:00:00|4309|4309|4349|4349|4366|4366|4260|4260|285734
1088049600000|2004-06-24 04:00:00|4280|4280|4278|4278|4373|4373|4236|4236|380940
1088136000000|2004-06-25 04:00:00|4281|4281|4545|4545|4546.5|4546.5|4257|4257|586681
1088395200000|2004-06-28 04:00:00|4500|4500|4289|4289|4500|4500|4240|4240|650695
1088481600000|2004-06-29 04:00:00|4269|4269|4195|4195|4335|4335|4186|4186|449213
1088568000000|2004-06-30 04:00:00|4195|4195|4270|4270|4300|4300|4133|4133|436822
1088654400000|2004-07-01 04:00:00|4244|4244|4153|4153|4259|4259|4144|4144|322335
1088740800000|2004-07-02 04:00:00|4140|4140|4071|4071|4161|4161|4008|4008|317341
1089086400000|2004-07-06 04:00:00|4000|4000|3844|3844|4020|4020|3810|3810|637689
1089172800000|2004-07-07 04:00:00|3822|3822|3873|3873|3948|3948|3822|3822|505466
1089259200000|2004-07-08 04:00:00|3810|3810|3801|3801|3881|3881|3744|3744|365492
1089345600000|2004-07-09 04:00:00|3810|3810|3850|3850|3979|3979|3804|3804|210417
1089604800000|2004-07-12 04:00:00|3836|3836|3855|3855|3872|3872|3749|3749|289974
1089691200000|2004-07-13 04:00:00|3850|3850|3850|3850|3944|3944|3776|3776|307948
1089777600000|2004-07-14 04:00:00|3821|3821|3864|3864|3945|3945|3772|3772|275114
1089864000000|2004-07-15 04:00:00|3871|3871|3856|3856|3932|3932|3828|3828|178368
1089950400000|2004-07-16 04:00:00|3838|3838|3714|3714|3882|3882|3672|3672|328073
1090209600000|2004-07-19 04:00:00|3720|3720|3740|3740|3783|3783|3676|3676|226061
1090296000000|2004-07-20 04:00:00|3726|3726|3875|3875|3879|3879|3720|3720|265495
1090382400000|2004-07-21 04:00:00|3852|3852|3780|3780|3908|3908|3707|3707|253783
1090468800000|2004-07-22 04:00:00|3745|3745|3738|3738|3797|3797|3649|3649|154717
1090555200000|2004-07-23 04:00:00|3717|3717|3521|3521|3728|3728|3485|3485|413879
1090814400000|2004-07-26 04:00:00|3567|3567|3649|3649|3654|3654|3555|3555|377543
1090900800000|2004-07-27 04:00:00|3659|3659|3759|3759|3800|3800|3625|3625|660364
1090987200000|2004-07-28 04:00:00|3615|3615|3806|3806|3831|3831|3601|3601|1413684
1091073600000|2004-07-29 04:00:00|3800|3800|3916|3916|3939|3939|3794|3794|495377
1091160000000|2004-07-30 04:00:00|3940|3940|4018|4018|4033|4033|3883|3883|322510
1091419200000|2004-08-02 04:00:00|4029|4029|4007|4007|4053|4053|3931|3931|279864
1091505600000|2004-08-03 04:00:00|3993|3993|3717|3717|4030|4030|3711|3711|393784
1091592000000|2004-08-04 04:00:00|3700|3700|3800|3800|3857|3857|3638|3638|250348
1091678400000|2004-08-05 04:00:00|3764|3764|3632|3632|3788|3788|3600|3600|295965
1091764800000|2004-08-06 04:00:00|3540|3540|3320|3320|3589|3589|3300|3300|764314
1092024000000|2004-08-09 04:00:00|3320|3320|3343|3343|3391|3391|3270|3270|246094
1092110400000|2004-08-10 04:00:00|3313|3313|3459|3459|3485|3485|3311|3311|249771
1092196800000|2004-08-11 04:00:00|3353|3353|3354|3354|3408|3408|3206|3206|286409
1092283200000|2004-08-12 04:00:00|3319|3319|3157|3157|3365|3365|3149|3149|395610
1092369600000|2004-08-13 04:00:00|3165|3165|3105|3105|3210|3210|3075|3075|402256
1092628800000|2004-08-16 04:00:00|3075|3075|3016|3016|3130|3130|2966|2966|630432
1092715200000|2004-08-17 04:00:00|3065|3065|3200|3200|3259|3259|2957|2957|711574
1092801600000|2004-08-18 04:00:00|3184|3184|3422|3422|3450|3450|3152|3152|445356
1092888000000|2004-08-19 04:00:00|3381|3381|3333|3333|3450|3450|3331|3331|256176
1092974400000|2004-08-20 04:00:00|3355|3355|3467|3467|3488|3488|3338|3338|290879
1093233600000|2004-08-23 04:00:00|3494|3494|3430|3430|3514|3514|3407|3407|176436
1093320000000|2004-08-24 04:00:00|3437.5|3437.5|3463|3463|3524|3524|3430|3430|264319
1093406400000|2004-08-25 04:00:00|3467|3467|3540|3540|3584|3584|3440|3440|194600
1093492800000|2004-08-26 04:00:00|3530|3530|3481|3481|3545|3545|3478|3478|227648
1093579200000|2004-08-27 04:00:00|3500|3500|3538|3538|3541|3541|3490|3490|98254
1093838400000|2004-08-30 04:00:00|3550|3550|3462|3462|3550|3550|3445|3445|150551
1093924800000|2004-08-31 04:00:00|3440|3440|3461|3461|3502|3502|3417|3417|170368
1094011200000|2004-09-01 04:00:00|3454|3454|3492|3492|3545|3545|3424|3424|190206
1094097600000|2004-09-02 04:00:00|3489|3489|3479|3479|3490|3490|3409|3409|99708
1094184000000|2004-09-03 04:00:00|3463|3463|3330|3330|3500|3500|3303|3303|135478
1094529600000|2004-09-07 04:00:00|3342|3342|3447|3447|3479|3479|3341|3341|185510
1094616000000|2004-09-08 04:00:00|3420|3420|3405|3405|3469|3469|3400|3400|275801
1094702400000|2004-09-09 04:00:00|3438|3438|3514|3514|3525|3525|3355|3355|153371
1094788800000|2004-09-10 04:00:00|3527|3527|3710|3710|3724|3724|3486|3486|335417
1095048000000|2004-09-13 04:00:00|3952|3952|4313|4313|4375|4375|3920|3920|2237066
1095134400000|2004-09-14 04:00:00|4250|4250|4398|4398|4444|4444|4243|4243|821486
1095220800000|2004-09-15 04:00:00|4372|4372|4248|4248|4383|4383|4227|4227|418502
1095307200000|2004-09-16 04:00:00|4265|4265|4184|4184|4300|4300|4129|4129|445300
1095393600000|2004-09-17 04:00:00|4216|4216|4097|4097|4216|4216|4067|4067|443771
1095652800000|2004-09-20 04:00:00|4071|4071|4208|4208|4252|4252|4063|4063|348452
1095739200000|2004-09-21 04:00:00|4221|4221|4187|4187|4298|4298|4169|4169|305685
1095825600000|2004-09-22 04:00:00|4250|4250|4195|4195|4270|4270|4146|4146|403880
1095912000000|2004-09-23 04:00:00|4270|4270|4188|4188|4325|4325|4123|4123|370176
1095998400000|2004-09-24 04:00:00|4200|4200|4086|4086|4230|4230|4084|4084|291870
1096257600000|2004-09-27 04:00:00|4075|4075|4042|4042|4104|4104|3991|3991|307218
1096344000000|2004-09-28 04:00:00|4028|4028|3963|3963|4065|4065|3928|3928|283710
1096430400000|2004-09-29 04:00:00|3957|3957|4126|4126|4148|4148|3942|3942|342421
1096516800000|2004-09-30 04:00:00|4150|4150|4109|4109|4175|4175|4062|4062|140531
1096603200000|2004-10-01 04:00:00|4155|4155|4188|4188|4210|4210|4090|4090|254268
1096862400000|2004-10-04 04:00:00|4267|4267|4501|4501|4573|4573|4260|4260|866162
1096948800000|2004-10-05 04:00:00|4463|4463|4542|4542|4623|4623|4445|4445|482552
1097035200000|2004-10-06 04:00:00|4599|4599|4515|4515|4599|4599|4456|4456|521796
1097121600000|2004-10-07 04:00:00|4384|4384|4276|4276|4384|4384|4180|4180|694827
1097208000000|2004-10-08 04:00:00|4255|4255|4252|4252|4322|4322|4213|4213|354700
1097467200000|2004-10-11 04:00:00|4255|4255|4228|4228|4300|4300|4200|4200|149317
1097553600000|2004-10-12 04:00:00|4160|4160|4260|4260|4324|4324|4120|4120|265142
1097640000000|2004-10-13 04:00:00|4338|4338|4380|4380|4477|4477|4328|4328|740248
1097726400000|2004-10-14 04:00:00|4359|4359|4295|4295|4471|4471|4286|4286|244938
1097812800000|2004-10-15 04:00:00|4296|4296|4317|4317|4400|4400|4254|4254|246120
1098072000000|2004-10-18 04:00:00|4281|4281|4400|4400|4417|4417|4250|4250|167518
1098158400000|2004-10-19 04:00:00|4439|4439|4450|4450|4540|4540|4420|4420|237855
1098244800000|2004-10-20 04:00:00|4439|4439|4460|4460|4499|4499|4402|4402|249608
1098331200000|2004-10-21 04:00:00|4498|4498|4642|4642|4738|4738|4441|4441|549831
1098417600000|2004-10-22 04:00:00|4650|4650|4548|4548|4723|4723|4520|4520|244183
1098676800000|2004-10-25 04:00:00|4513|4513|4716|4716|4770|4770|4496|4496|371607
1098763200000|2004-10-26 04:00:00|4700|4700|4672|4672|4742|4742|4607|4607|922042
1098849600000|2004-10-27 04:00:00|5685|5685|6118|6118|6450|6450|5561|5561|5939056
1098936000000|2004-10-28 04:00:00|6080|6080|6228|6228|6468|6468|6040|6040|1492988
1099022400000|2004-10-29 04:00:00|6051|6051|5998|5998|6180|6180|5927|5927|995214
1099285200000|2004-11-01 05:00:00|6006|6006|6020|6020|6080|6080|5883|5883|486798
1099371600000|2004-11-02 05:00:00|6040|6040|6272|6272|6470|6470|5966|5966|1203271
1099458000000|2004-11-03 05:00:00|6446|6446|6216|6216|6657|6657|6160|6160|1187082
1099544400000|2004-11-04 05:00:00|6170|6170|6241|6241|6275|6275|6025|6025|932993
1099630800000|2004-11-05 05:00:00|6318|6318|6311|6311|6380|6380|6185|6185|379590
1099890000000|2004-11-08 05:00:00|6300|6300|6300|6300|6414|6414|6190|6190|363215
1099976400000|2004-11-09 05:00:00|6265|6265|6255|6255|6346|6346|6150|6150|359037
1100062800000|2004-11-10 05:00:00|6337|6337|6517|6517|6599|6599|6310|6310|764151
1100149200000|2004-11-11 05:00:00|6545|6545|6500|6500|6634|6634|6376|6376|538444
1100235600000|2004-11-12 05:00:00|6475|6475|6679|6679|6699|6699|6415|6415|521760
1100494800000|2004-11-15 05:00:00|6638|6638|6709|6709|6749|6749|6603|6603|392453
1100581200000|2004-11-16 05:00:00|6604|6604|6589|6589|6680|6680|6476|6476|533878
1100667600000|2004-11-17 05:00:00|6605|6605|6656|6656|6782|6782|6605|6605|391394
1100754000000|2004-11-18 05:00:00|6699|6699|6682|6682|6700|6700|6579|6579|306903
1100840400000|2004-11-19 05:00:00|6627|6627|6370|6370|6653|6653|6311|6311|419468
1101099600000|2004-11-22 05:00:00|6378|6378|6526|6526|6538|6538|6220|6220|449555
1101186000000|2004-11-23 05:00:00|6486|6486|6363|6363|6547|6547|6334|6334|356282
1101272400000|2004-11-24 05:00:00|6408|6408|6425|6425|6474|6474|6281|6281|384739
1101445200000|2004-11-26 05:00:00|6483|6483|6500|6500|6537|6537|6427|6427|96976
1101704400000|2004-11-29 05:00:00|6550|6550|6468|6468|6770|6770|6416.1|6416.1|339796
1101790800000|2004-11-30 05:00:00|6460|6460|6455|6455|6517|6517|6408|6408|242426
1101877200000|2004-12-01 05:00:00|6510|6510|6775|6775|6849|6849|6499|6499|738307
1101963600000|2004-12-02 05:00:00|6836|6836|6734|6734|7112|7112|6641|6641|1069699
1102050000000|2004-12-03 05:00:00|6769|6769|6496|6496|6797|6797|6268|6268|1123725
1102309200000|2004-12-06 05:00:00|6496|6496|6577|6577|6628|6628|6481|6481|380568
1102395600000|2004-12-07 05:00:00|6594|6594|6364|6364|6693|6693|6286|6286|502078
1102482000000|2004-12-08 05:00:00|6357|6357|6180|6180|6357|6357|6137|6137|619367
1102568400000|2004-12-09 05:00:00|6105|6105|6302|6302|6325|6325|6060|6060|430298
1102654800000|2004-12-10 05:00:00|6300|6300|6385|6385|6432|6432|6100|6100|409037
1102914000000|2004-12-13 05:00:00|6440|6440|6589|6589|6589|6589|6399|6399|366749
1103000400000|2004-12-14 05:00:00|6200|6200|5622|5622|6200|6200|5616|5616|3148410
1103086800000|2004-12-15 05:00:00|5800|5800|6091|6091|6165|6165|5798|5798|2229205
1103173200000|2004-12-16 05:00:00|6051|6051|6011|6011|6144|6144|5932|5932|680655
1103259600000|2004-12-17 05:00:00|5927|5927|5970|5970|6081|6081|5920|5920|426926
1103518800000|2004-12-20 05:00:00|5981|5981|6038|6038|6100|6100|5970|5970|429604
1103605200000|2004-12-21 05:00:00|6066|6066|6140|6140|6150|6150|6033|6033|227006
1103691600000|2004-12-22 05:00:00|6179|6179|6066|6066|6313|6313|6059|6059|380975
1103778000000|2004-12-23 05:00:00|6053|6053|6075|6075|6175|6175|6039|6039|153194
1104123600000|2004-12-27 05:00:00|6098|6098|6178|6178|6190|6190|6003|6003|228695
1104210000000|2004-12-28 05:00:00|6165|6165|6200|6200|6238|6238|6122|6122|170700
1104296400000|2004-12-29 05:00:00|6209|6209|6199|6199|6209|6209|6131|6131|158987
1104382800000|2004-12-30 05:00:00|6203|6203|6168|6168|6209|6209|6122|6122|159681
1104469200000|2004-12-31 05:00:00|6163|6163|6025|6025|6196|6196|6024|6024|260854
1104728400000|2005-01-03 05:00:00|6045|6045|5845|5845|6169|6169|5829|5829|539527
1104814800000|2005-01-04 05:00:00|5885|5885|5683|5683|5907|5907|5624|5624|472715
1104901200000|2005-01-05 05:00:00|5717|5717|5644|5644|5787|5787|5481|5481|565435
1104987600000|2005-01-06 05:00:00|5680|5680|5691|5691|5854|5854|5670|5670|452145
1105074000000|2005-01-07 05:00:00|5675|5675|5631|5631|5730|5730|5532|5532|358265
1105333200000|2005-01-10 05:00:00|5778|5778|5753|5753|5836|5836|5687|5687|344871
1105419600000|2005-01-11 05:00:00|5777|5777|5677|5677|5800|5800|5586|5586|361342
1105506000000|2005-01-12 05:00:00|5685|5685|5763|5763|5791|5791|5577|5577|273189
1105592400000|2005-01-13 05:00:00|5726|5726|5692|5692|5825|5825|5673|5673|239585
1105678800000|2005-01-14 05:00:00|5714|5714|5816|5816|5818|5818|5710|5710|202624
1106024400000|2005-01-18 05:00:00|5824|5824|5924.1|5924.1|5944|5944|5763.1|5763.1|236935
1106110800000|2005-01-19 05:00:00|6007|6007|5884|5884|6039|6039|5831|5831|363808
1106197200000|2005-01-20 05:00:00|5830|5830|5951|5951|5971|5971|5811|5811|275310
1106283600000|2005-01-21 05:00:00|5940|5940|5882|5882|6000|6000|5826|5826|239806
1106542800000|2005-01-24 05:00:00|5944|5944|5760.1|5760.1|6000|6000|5747|5747|301485
1106629200000|2005-01-25 05:00:00|5855|5855|5944|5944|5961|5961|5827|5827|282863
1106715600000|2005-01-26 05:00:00|5945|5945|6190|6190|6194|6194|5910|5910|474819
1106802000000|2005-01-27 05:00:00|6303|6303|6501|6501|6664|6664|6295|6295|1213182
1106888400000|2005-01-28 05:00:00|7766|7766|6940|6940|7975|7975|6785|6785|8581683
1107147600000|2005-01-31 05:00:00|7050|7050|7270|7270|7292|7292|6910|6910|1942946
1107234000000|2005-02-01 05:00:00|7310|7310|7203|7203|7310|7310|7160|7160|728175
1107320400000|2005-02-02 05:00:00|7210|7210|7201|7201|7229|7229|7025|7025|518348
1107406800000|2005-02-03 05:00:00|7142|7142|7406|7406|7464|7464|7100|7100|724120
1107493200000|2005-02-04 05:00:00|7373|7373|7615|7615|7625|7625|7330|7330|867947
1107752400000|2005-02-07 05:00:00|7633|7633|7474|7474|7696|7696|7390|7390|455216
1107838800000|2005-02-08 05:00:00|7471|7471|7650|7650|7674|7674|7409|7409|507775
1107925200000|2005-02-09 05:00:00|7202|7202|6850|6850|7338|7338|6820|6820|1887554
1108011600000|2005-02-10 05:00:00|6922|6922|6805.5|6805.5|6991|6991|6700|6700|1101881
1108098000000|2005-02-11 05:00:00|6805|6805|6931|6931|6981|6981|6598|6598|691354
1108357200000|2005-02-14 05:00:00|6960|6960|7188|7188|7194|7194|6934|6934|548988
1108443600000|2005-02-15 05:00:00|7181|7181|7175|7175|7189|7189|7044|7044|403855
1108530000000|2005-02-16 05:00:00|7180|7180|7158.5|7158.5|7248|7248|7077|7077|336330
1108616400000|2005-02-17 05:00:00|7184|7184|7087|7087|7261|7261|7049|7049|329374
1108702800000|2005-02-18 05:00:00|7088|7088|7100|7100|7174|7174|7063|7063|286449
1109048400000|2005-02-22 05:00:00|7045|7045|7100|7100|7227|7227|7040|7040|362531
1109134800000|2005-02-23 05:00:00|7146|7146|7030|7030|7146|7146|6951|6951|398512
1109221200000|2005-02-24 05:00:00|7014|7014|7043|7043|7124|7124|6918|6918|317566
1109307600000|2005-02-25 05:00:00|7081|7081|7166|7166|7188|7188|6989|6989|240935
1109566800000|2005-02-28 05:00:00|7136|7136|7072|7072|7321|7321|7022|7022|417216
1109653200000|2005-03-01 05:00:00|7127|7127|7175|7175|7259|7259|7042|7042|427439
1109739600000|2005-03-02 05:00:00|7157|7157|6950|6950|7194|7194|6870|6870|648807
1109826000000|2005-03-03 05:00:00|6985|6985|7030|7030|7063|7063|6911|6911|400402
1109912400000|2005-03-04 05:00:00|7089|7089|7028|7028|7149|7149|6997|6997|252638
1110171600000|2005-03-07 05:00:00|7025|7025|7035|7035|7144|7144|6975|6975|345609
1110258000000|2005-03-08 05:00:00|7031|7031|6826|6826|7049.9|7049.9|6787|6787|267261
1110344400000|2005-03-09 05:00:00|6840|6840|6709|6709|6869|6869|6709|6709|271004
1110430800000|2005-03-10 05:00:00|6758|6758|6614|6614|6758|6758|6542|6542|437743
1110517200000|2005-03-11 05:00:00|6621|6621|6489|6489|6621|6621|6429|6429|470717
1110776400000|2005-03-14 05:00:00|6746|6746|7083|7083|7114|7114|6742|6742|1206702
1110862800000|2005-03-15 05:00:00|7113|7113|7083|7083|7370|7370|7026|7026|662252
1110949200000|2005-03-16 05:00:00|6130|6130|6099|6099|6470|6470|5917|5917|4182886
1111035600000|2005-03-17 05:00:00|6108|6108|5774|5774|6200|6200|5709|5709|1805874
1111122000000|2005-03-18 05:00:00|6149|6149|6007|6007|6184|6184|6005|6005|1558055
1111381200000|2005-03-21 05:00:00|6014|6014|5949|5949|6057|6057|5881|5881|529704
1111467600000|2005-03-22 05:00:00|5940|5940|5844|5844|6000|6000|5825|5825|249380
1111554000000|2005-03-23 05:00:00|5818|5818|5845|5845|5955|5955|5777|5777|376307
1111640400000|2005-03-24 05:00:00|5909|5909|5935|5935|6067|6067|5860|5860|339763
1111986000000|2005-03-28 05:00:00|5935|5935|5960|5960|6048|6048|5925|5925|300240
1112072400000|2005-03-29 05:00:00|5962|5962|5567|5567|6112|6112|5514|5514|1504993
1112158800000|2005-03-30 05:00:00|5615|5615|5497|5497|5625|5625|5345|5345|1824217
1112245200000|2005-03-31 05:00:00|5511|5511|5427|5427|5533|5533|5398|5398|364487
1112331600000|2005-04-01 05:00:00|5441|5441|5527|5527|5600|5600|5441|5441|600939
1112587200000|2005-04-04 04:00:00|5488|5488|5700|5700|5745|5745|5451|5451|490527
1112673600000|2005-04-05 04:00:00|5669|5669|5491|5491|5691|5691|5475|5475|441119
1112760000000|2005-04-06 04:00:00|5532|5532|5508|5508|5698|5698|5495|5495|314321
1112846400000|2005-04-07 04:00:00|5535|5535|5586|5586|5616|5616|5503|5503|158145
1112932800000|2005-04-08 04:00:00|5589|5589|5539|5539|5680|5680|5525|5525|216286
1113192000000|2005-04-11 04:00:00|5595|5595|5601|5601|5612|5612|5540|5540|242803
1113278400000|2005-04-12 04:00:00|5594|5594|5547|5547|5607|5607|5452|5452|544669
1113364800000|2005-04-13 04:00:00|5593|5593|5422|5422|5595|5595|5409|5409|299481
1113451200000|2005-04-14 04:00:00|5599|5599|5578|5578|5638|5638|5323|5323|860736
1113537600000|2005-04-15 04:00:00|5570|5570|5416|5416|5585|5585|5403|5403|589329
1113796800000|2005-04-18 04:00:00|5395|5395|5277|5277|5507.8|5507.8|5251|5251|680848
1113883200000|2005-04-19 04:00:00|5292|5292|5419|5419|5455|5455|5275|5275|379257
1113969600000|2005-04-20 04:00:00|5461|5461|5560|5560|5770.9|5770.9|5416|5416|718682
1114056000000|2005-04-21 04:00:00|5616|5616|5619|5619|5733|5733|5500|5500|609234
1114142400000|2005-04-22 04:00:00|5593|5593|5450|5450|5637|5637|5410|5410|375900
1114401600000|2005-04-25 04:00:00|5472|5472|5646|5646|5669|5669|5457|5457|445516
1114488000000|2005-04-26 04:00:00|5875|5875|5700|5700|5995|5995|5620|5620|892334
1114574400000|2005-04-27 04:00:00|5713|5713|5595|5595|5733|5733|5526|5526|471585
1114660800000|2005-04-28 04:00:00|5855|5855|5700|5700|5855|5855|5625|5625|1350281
1114747200000|2005-04-29 04:00:00|4741|4741|4348|4348|4824|4824|4320|4320|5317529
1115006400000|2005-05-02 04:00:00|4484|4484|4660|4660|4685|4685|4369|4369|2863955
1115092800000|2005-05-03 04:00:00|4616|4616|4764|4764|4799|4799|4616|4616|935491
1115179200000|2005-05-04 04:00:00|4811|4811|4875|4875|4950|4950|4775|4775|883474
1115265600000|2005-05-05 04:00:00|4910|4910|4779|4779|4939|4939|4730|4730|641056
1115352000000|2005-05-06 04:00:00|4820|4820|4777|4777|4873|4873|4703|4703|479425
1115611200000|2005-05-09 04:00:00|4776|4776|4803|4803|4803|4803|4680|4680|666968
1115697600000|2005-05-10 04:00:00|4781|4781|4816|4816|4845|4845|4700|4700|529871
1115784000000|2005-05-11 04:00:00|4892|4892|4991|4991|5030|5030|4878|4878|714945
1115870400000|2005-05-12 04:00:00|5000|5000|5056|5056|5125|5125|4906|4906|634194
1115956800000|2005-05-13 04:00:00|4971|4971|5087|5087|5122|5122|4910|4910|962275
1116216000000|2005-05-16 04:00:00|5069|5069|5190|5190|5211|5211|5065|5065|667164
1116302400000|2005-05-17 04:00:00|5198|5198|5213|5213|5242|5242|5116|5116|487562
1116388800000|2005-05-18 04:00:00|5228|5228|5312|5312|5349|5349|5177|5177|376920
1116475200000|2005-05-19 04:00:00|5350|5350|5335|5335|5369|5369|5277|5277|380573
1116561600000|2005-05-20 04:00:00|5335|5335|5307|5307|5359|5359|5276|5276|405949
1116820800000|2005-05-23 04:00:00|5339|5339|5457|5457|5527|5527|5285|5285|583246
1116907200000|2005-05-24 04:00:00|5493|5493|5587|5587|5684|5684|5445|5445|550725
1116993600000|2005-05-25 04:00:00|5619|5619|5494|5494|5619|5619|5416|5416|354744
1117080000000|2005-05-26 04:00:00|5500|5500|5529|5529|5579|5579|5478|5478|224141
1117166400000|2005-05-27 04:00:00|5509|5509|5528|5528|5570|5570|5490|5490|204333
1117512000000|2005-05-31 04:00:00|5530|5530|5567|5567|5575|5575|5475|5475|367167
1117598400000|2005-06-01 04:00:00|5575|5575|5567|5567|5611|5611|5483.6|5483.6|372118
1117684800000|2005-06-02 04:00:00|5570|5570|5549|5549|5570|5570|5514|5514|410357
1117771200000|2005-06-03 04:00:00|5503|5503|5183|5183|5542|5542|5160|5160|1209776
1118030400000|2005-06-06 04:00:00|5160|5160|5260|5260|5277|5277|5007|5007|717329
1118116800000|2005-06-07 04:00:00|5120|5120|5111|5111|5278|5278|5065|5065|493511
1118203200000|2005-06-08 04:00:00|5100|5100|5111|5111|5192|5192|5065|5065|203000
1118289600000|2005-06-09 04:00:00|5127|5127|5179|5179|5224.9|5224.9|5072|5072|142461
1118376000000|2005-06-10 04:00:00|5194|5194|5169|5169|5249|5249|5120|5120|162464
1118635200000|2005-06-13 04:00:00|5145|5145|5176|5176|5208|5208|5120|5120|148870
1118721600000|2005-06-14 04:00:00|5186|5186|5177|5177|5209|5209|5128|5128|154290
1118808000000|2005-06-15 04:00:00|5164|5164|5200|5200|5216|5216|5073.8|5073.8|236429
1118894400000|2005-06-16 04:00:00|5212|5212|5171|5171|5212|5212|5142|5142|138383
1118980800000|2005-06-17 04:00:00|5046|5046|5040|5040|5151|5151|4950|4950|424480
1119240000000|2005-06-20 04:00:00|5030|5030|5121|5121|5146|5146|5030|5030|280022
1119326400000|2005-06-21 04:00:00|5153|5153|5221|5221|5250|5250|5110|5110|211393
1119412800000|2005-06-22 04:00:00|5253|5253|5275|5275|5316|5316|5169|5169|247857
1119499200000|2005-06-23 04:00:00|5436|5436|5406|5406|5535|5535|5377|5377|620220
1119585600000|2005-06-24 04:00:00|5433|5433|5289|5289|5470|5470|5256|5256|676680
1119844800000|2005-06-27 04:00:00|5311|5311|5219|5219|5311|5311|5173|5173|262195
1119931200000|2005-06-28 04:00:00|5201|5201|5289|5289|5354|5354|5201|5201|212732
1120017600000|2005-06-29 04:00:00|5329|5329|5303|5303|5367|5367|5284|5284|142764
1120104000000|2005-06-30 04:00:00|5343|5343|5304|5304|5395|5395|5291|5291|195656
1120190400000|2005-07-01 04:00:00|5357|5357|5400|5400|5401|5401|5300|5300|184773
1120536000000|2005-07-05 04:00:00|5385|5385|5431|5431|5469|5469|5334|5334|242007
1120622400000|2005-07-06 04:00:00|5446|5446|5421|5421|5500|5500|5421|5421|136800
1120708800000|2005-07-07 04:00:00|5400|5400|5550|5550|5557|5557|5375|5375|236497
1120795200000|2005-07-08 04:00:00|5517|5517|5815|5815|5904|5904|5517|5517|717616
1121054400000|2005-07-11 04:00:00|5803|5803|5872|5872|6019|6019|5801|5801|556770
1121140800000|2005-07-12 04:00:00|5926|5926|5823|5823|5926|5926|5775|5775|352977
1121227200000|2005-07-13 04:00:00|5803|5803|5802|5802|5836|5836|5746|5746|239356
1121313600000|2005-07-14 04:00:00|5910|5910|6404|6404|6500|6500|5910|5910|1406454
1121400000000|2005-07-15 04:00:00|6473|6473|6782|6782|6808|6808|6368|6368|1366176
1121659200000|2005-07-18 04:00:00|6684|6684|6722|6722|6792|6792|6650|6650|861014
1121745600000|2005-07-19 04:00:00|6756|6756|7000|7000|7005|7005|6675|6675|863117
1121832000000|2005-07-20 04:00:00|6937|6937|7033|7033|7115|7115|6893|6893|453639
1121918400000|2005-07-21 04:00:00|7048|7048|6925|6925|7055|7055|6913|6913|369160
1122004800000|2005-07-22 04:00:00|6897|6897|6780|6780|6897|6897|6608|6608|658851
1122264000000|2005-07-25 04:00:00|6799|6799|6875|6875|6996|6996|6790|6790|614703
1122350400000|2005-07-26 04:00:00|6889|6889|6960|6960|7050|7050|6889|6889|559200
1122436800000|2005-07-27 04:00:00|6736|6736|6550|6550|6736|6736|6531|6531|764629
1122523200000|2005-07-28 04:00:00|6557|6557|6618|6618|6694|6694|6506.01|6506.01|646113
1122609600000|2005-07-29 04:00:00|7605|7605|7715|7715|8035|8035|7560|7560|4969915
1122868800000|2005-08-01 04:00:00|7776|7776|7825|7825|7911|7911|7528|7528|1023063
1122955200000|2005-08-02 04:00:00|7815|7815|7821|7821|7989|7989|7756.01|7756.01|605332
1123041600000|2005-08-03 04:00:00|7774|7774|7645|7645|7874|7874|7642|7642|561480
1123128000000|2005-08-04 04:00:00|7634|7634|7537|7537|7700|7700|7517|7517|336689
1123214400000|2005-08-05 04:00:00|7500|7500|7339|7339|7575|7575|7266|7266|464251
1123473600000|2005-08-08 04:00:00|7411|7411|7266|7266|7476|7476|7230|7230|362521
1123560000000|2005-08-09 04:00:00|7335|7335|7336|7336|7430|7430|7252|7252|291252
1123646400000|2005-08-10 04:00:00|7550|7550|7511|7511|7689|7689|7467|7467|785029
1123732800000|2005-08-11 04:00:00|7552|7552|7713|7713|7775|7775|7515|7515|532039
1123819200000|2005-08-12 04:00:00|7720|7720|7632|7632|7720|7720|7592|7592|331892
1124078400000|2005-08-15 04:00:00|7670|7670|8140|8140|8205|8205|7634|7634|1281539
1124164800000|2005-08-16 04:00:00|7976|7976|7640|7640|8013|8013|7576|7576|1134690
1124251200000|2005-08-17 04:00:00|7720|7720|7734|7734|7795|7795|7630|7630|346164
1124337600000|2005-08-18 04:00:00|7700|7700|7615|7615|7740|7740|7599|7599|305447
1124424000000|2005-08-19 04:00:00|7648|7648|7542|7542|7708|7708|7506|7506|364903
1124683200000|2005-08-22 04:00:00|7580|7580|7768|7768|7793|7793|7512|7512|565075
1124769600000|2005-08-23 04:00:00|7740|7740|7670|7670|7835|7835|7625.01|7625.01|354393
1124856000000|2005-08-24 04:00:00|7647|7647|7569|7569|7800|7800|7546|7546|330479
1124942400000|2005-08-25 04:00:00|7626|7626|7399|7399|7642|7642|7347|7347|501682
1125028800000|2005-08-26 04:00:00|7381|7381|7410|7410|7442.99|7442.99|7329|7329|343099
1125288000000|2005-08-29 04:00:00|7415|7415|7548|7548|7577|7577|7325|7325|292694
1125374400000|2005-08-30 04:00:00|7556|7556|7540|7540|7583|7583|7491|7491|252662
1125460800000|2005-08-31 04:00:00|7510|7510|7700|7700|7700|7700|7510|7510|313473
1125547200000|2005-09-01 04:00:00|7720|7720|7620|7620|7782|7782|7611|7611|246680
1125633600000|2005-09-02 04:00:00|7648.9|7648.9|7607|7607|7680|7680|7527|7527|178158
1125979200000|2005-09-06 04:00:00|7620|7620|7800|7800|7818|7818|7618|7618|400164
1126065600000|2005-09-07 04:00:00|7818|7818|7614|7614|7865|7865|7581|7581|574793
1126152000000|2005-09-08 04:00:00|7570|7570|7478.5|7478.5|7600|7600|7466|7466|425646
1126238400000|2005-09-09 04:00:00|7500|7500|7540|7540|7570|7570|7499|7499|333148
1126497600000|2005-09-12 04:00:00|7530|7530|7437|7437|7600|7600|7423|7423|274014
1126584000000|2005-09-13 04:00:00|7422|7422|7373|7373|7465|7465|7308|7308|337270
1126670400000|2005-09-14 04:00:00|7380|7380|7423|7423|7580|7580|7373|7373|422119
1126756800000|2005-09-15 04:00:00|7445|7445|7289|7289|7466.5|7466.5|7272|7272|354902
1126843200000|2005-09-16 04:00:00|7345|7345|7321|7321|7374|7374|7299|7299|308504
1127102400000|2005-09-19 04:00:00|7055|7055|6835|6835|7120|7120|6809|6809|1027141
1127188800000|2005-09-20 04:00:00|6878|6878|6923|6923|7048.1|7048.1|6816|6816|556210
1127275200000|2005-09-21 04:00:00|6880|6880|6778|6778|6903|6903|6753|6753|322972
1127361600000|2005-09-22 04:00:00|6808|6808|6708|6708|6808|6808|6439|6439|421495
1127448000000|2005-09-23 04:00:00|6693|6693|6905|6905|6923|6923|6649|6649|297757
1127707200000|2005-09-26 04:00:00|6940|6940|6897|6897|7000|7000|6827|6827|321008
1127793600000|2005-09-27 04:00:00|6848|6848|6873|6873|6950|6950|6806|6806|220487
1127880000000|2005-09-28 04:00:00|6894|6894|6861|6861|6958|6958|6825|6825|177465
1127966400000|2005-09-29 04:00:00|6860|6860|7017|7017|7070|7070|6814|6814|346519
1128052800000|2005-09-30 04:00:00|6966|6966|7029|7029|7067|7067|6950|6950|171508
1128312000000|2005-10-03 04:00:00|7080|7080|7123|7123|7190|7190|6972|6972|300075
1128398400000|2005-10-04 04:00:00|7153|7153|6961|6961|7199|7199|6938|6938|306767
1128484800000|2005-10-05 04:00:00|6993|6993|6943|6943|7100|7100|6864.05|6864.05|393559
1128571200000|2005-10-06 04:00:00|6661|6661|6621|6621|6818.15|6818.15|6466|6466|933828
1128657600000|2005-10-07 04:00:00|6671|6671|6744|6744|6761.99|6761.99|6592|6592|291280
1128916800000|2005-10-10 04:00:00|6763|6763|6708|6708|6805|6805|6664|6664|180825
1129003200000|2005-10-11 04:00:00|6738|6738|6700|6700|6800|6800|6685|6685|232350
1129089600000|2005-10-12 04:00:00|6670|6670|6733|6733|6757|6757|6544|6544|443174
1129176000000|2005-10-13 04:00:00|6759|6759|6821|6821|6836|6836|6650|6650|243751
1129262400000|2005-10-14 04:00:00|6860|6860|6885|6885|6936|6936|6799|6799|301829
1129521600000|2005-10-17 04:00:00|6900|6900|6952|6952|6953|6953|6843|6843|175485
1129608000000|2005-10-18 04:00:00|6962|6962|6936|6936|7035|7035|6935|6935|209292
1129694400000|2005-10-19 04:00:00|6951|6951|7022|7022|7023|7023|6806|6806|254114
1129780800000|2005-10-20 04:00:00|7022|7022|7048|7048|7118.2|7118.2|6980|6980|253010
1129867200000|2005-10-21 04:00:00|7101|7101|7238|7238|7269|7269|7086|7086|438507
1130126400000|2005-10-24 04:00:00|7314|7314|7513|7513|7513|7513|7277|7277|412011
1130212800000|2005-10-25 04:00:00|7517|7517|7524|7524|7540|7540|7361|7361|335340
1130299200000|2005-10-26 04:00:00|7534|7534|7519|7519|7630|7630|7480.01|7480.01|247025
1130385600000|2005-10-27 04:00:00|7500|7500|7458|7458|7550|7550|7318|7318|786933
1130472000000|2005-10-28 04:00:00|6736|6736|6756|6756|6988|6988|6570|6570|1549192
1130734800000|2005-10-31 05:00:00|6900|6900|7090|7090|7165|7165|6843|6843|726097
1130821200000|2005-11-01 05:00:00|7037|7037|7090|7090|7214|7214|7037|7037|425154
1130907600000|2005-11-02 05:00:00|7053|7053|7280|7280|7290|7290|7040|7040|430326
1130994000000|2005-11-03 05:00:00|7287|7287|7354|7354|7447|7447|7287|7287|300978
1131080400000|2005-11-04 05:00:00|7310|7310|7340|7340|7361|7361|7278|7278|211583
1131339600000|2005-11-07 05:00:00|7300|7300|7308|7308|7353|7353|7249|7249|160162
1131426000000|2005-11-08 05:00:00|7272|7272|7250|7250|7324|7324|7220|7220|266288
1131512400000|2005-11-09 05:00:00|7223|7223|7231|7231|7261|7261|7165|7165|187927
1131598800000|2005-11-10 05:00:00|7300|7300|7420|7420|7485|7485|7265|7265|333506
1131685200000|2005-11-11 05:00:00|7492|7492|7740|7740|7750|7750|7487|7487|449141
1131944400000|2005-11-14 05:00:00|7775|7775|7846|7846|7898|7898|7720|7720|381717
1132030800000|2005-11-15 05:00:00|7823|7823|7698|7698|7874|7874|7671|7671|198714
1132117200000|2005-11-16 05:00:00|7730|7730|7641|7641|7730|7730|7563|7563|185919
1132203600000|2005-11-17 05:00:00|7630|7630|7745|7745|7795|7795|7604|7604|287836
1132290000000|2005-11-18 05:00:00|7805|7805|7820|7820|7936|7936|7766|7766|268684
1132549200000|2005-11-21 05:00:00|7809|7809|7810|7810|7840|7840|7729.01|7729.01|144982
1132635600000|2005-11-22 05:00:00|7803|7803|7728|7728|7874|7874|7707|7707|210080
1132722000000|2005-11-23 05:00:00|7708|7708|7749|7749|7810|7810|7708|7708|159969
1132894800000|2005-11-25 05:00:00|7719|7719|7737|7737|7785|7785|7702|7702|41734
1133154000000|2005-11-28 05:00:00|7762|7762|7464|7464|7790|7790|7462|7462|240895
1133240400000|2005-11-29 05:00:00|7475|7475|7497|7497|7544|7544|7475|7475|239474
1133326800000|2005-11-30 05:00:00|7480|7480|7387|7387|7538|7538|7387|7387|346923
1133413200000|2005-12-01 05:00:00|7400|7400|7562|7562|7597|7597|7400|7400|226400
1133499600000|2005-12-02 05:00:00|7560|7560|7470|7470|7560|7560|7427.5|7427.5|228032
1133758800000|2005-12-05 05:00:00|7425|7425|7319|7319|7451|7451|7251|7251|275552
1133845200000|2005-12-06 05:00:00|7398|7398|7500|7500|7624|7624|7356|7356|544737
1133931600000|2005-12-07 05:00:00|7533|7533|7649|7649|7675.9|7675.9|7501|7501|291923
1134018000000|2005-12-08 05:00:00|7623|7623|7635|7635|7741|7741|7577|7577|202748
1134104400000|2005-12-09 05:00:00|7619|7619|7755|7755|7809|7809|7619|7619|208361
1134363600000|2005-12-12 05:00:00|7809|7809|7757|7757|7825|7825|7709|7709|148518
1134450000000|2005-12-13 05:00:00|7773|7773|7769|7769|7848|7848|7736|7736|136196
1134536400000|2005-12-14 05:00:00|7740|7740|7719|7719|7831|7831|7704|7704|195468
1134622800000|2005-12-15 05:00:00|7710|7710|7762|7762|7784|7784|7569|7569|183622
1134709200000|2005-12-16 05:00:00|7879|7879|8049|8049|8235|8235|7878|7878|688104
1134968400000|2005-12-19 05:00:00|8069|8069|8006|8006|8200|8200|8000|8000|257156
1135054800000|2005-12-20 05:00:00|7912|7912|7964|7964|8100|8100|7912|7912|277544
1135141200000|2005-12-21 05:00:00|7951|7951|8166|8166|8183|8183|7951|7951|202595
1135227600000|2005-12-22 05:00:00|8192|8192|8334|8334|8358|8358|8162|8162|240235
1135314000000|2005-12-23 05:00:00|8315|8315|8370|8370|8380|8380|8307|8307|100348
1135659600000|2005-12-27 05:00:00|8376|8376|8323|8323|8416|8416|8300|8300|197948
1135746000000|2005-12-28 05:00:00|8323|8323|8398|8398|8446|8446|8310|8310|164700
1135832400000|2005-12-29 05:00:00|8392|8392|8385|8385|8491|8491|8364|8364|122574
1135918800000|2005-12-30 05:00:00|8360|8360|8267|8267|8360|8360|8225|8225|186679
1136264400000|2006-01-03 05:00:00|8278|8278|8701|8701|8751|8751|8278|8278|548185
1136350800000|2006-01-04 05:00:00|8696|8696|8639|8639|8771|8771|8600|8600|323255
1136437200000|2006-01-05 05:00:00|8640|8640|8771|8771|8819|8819|8616|8616|215118
1136523600000|2006-01-06 05:00:00|8991|8991|9452|9452|9633.1|9633.1|8930|8930|1122134
1136782800000|2006-01-09 05:00:00|9361|9361|9650|9650|9998|9998|9340|9340|718844
1136869200000|2006-01-10 05:00:00|9338|9338|9443|9443|9560|9560|9326|9326|415904
1136955600000|2006-01-11 05:00:00|9500|9500|9545|9545|9964|9964|9411|9411|591169
1137042000000|2006-01-12 05:00:00|9269|9269|9358|9358|9550|9550|9225|9225|423108
1137128400000|2006-01-13 05:00:00|9399|9399|9563|9563|9645|9645|9313.01|9313.01|277353
1137474000000|2006-01-17 05:00:00|9500|9500|9499|9499|9684|9684|9462|9462|265903
1137560400000|2006-01-18 05:00:00|9353|9353|9424|9424|9545|9545|9318|9318|279721
1137646800000|2006-01-19 05:00:00|9450|9450|9546|9546|9600|9600|9450|9450|227780
1137733200000|2006-01-20 05:00:00|9595|9595|9324|9324|9595|9595|9316|9316|385687
1137992400000|2006-01-23 05:00:00|9350|9350|9195|9195|9446|9446|8760|8760|887887
1138078800000|2006-01-24 05:00:00|9178|9178|9159|9159|9356|9356|9088|9088|340853
1138165200000|2006-01-25 05:00:00|9261|9261|9443|9443|9527|9527|9261|9261|334488
1138251600000|2006-01-26 05:00:00|9475|9475|9570|9570|9670|9670|9347|9347|215235
1138338000000|2006-01-27 05:00:00|9570|9570|9794|9794|9850|9850|9570|9570|331520
1138597200000|2006-01-30 05:00:00|9868|9868|9954|9954|10199|10199|9857|9857|509514
1138683600000|2006-01-31 05:00:00|9862|9862|9611|9611|9954|9954|9522|9522|679141
1138770000000|2006-02-01 05:00:00|9158|9158|9150|9150|9412|9412|9011|9011|1225121
1138856400000|2006-02-02 05:00:00|9149|9149|9163|9163|9312|9312|9052|9052|484115
1138942800000|2006-02-03 05:00:00|9155|9155|9318|9318|9425|9425|9110|9110|294933
1139202000000|2006-02-06 05:00:00|9313|9313|9357|9357|9398|9398|9257|9257|192015
1139288400000|2006-02-07 05:00:00|9315|9315|9339|9339|9442|9442|9203|9203|321713
1139374800000|2006-02-08 05:00:00|9386|9386|9297|9297|9435|9435|9248|9248|214214
1139461200000|2006-02-09 05:00:00|9300|9300|9300|9300|9446|9446|9285|9285|166168
1139547600000|2006-02-10 05:00:00|9275|9275|9236|9236|9324|9324|9094|9094|260953
1139806800000|2006-02-13 05:00:00|9188|9188|9051|9051|9222.4|9222.4|8966|8966|238385
1139893200000|2006-02-14 05:00:00|9091|9091|9123|9123|9204|9204|9020|9020|362621
1139979600000|2006-02-15 05:00:00|9097|9097|9084|9084|9208|9208|9046|9046|258222
1140066000000|2006-02-16 05:00:00|9080|9080|9241|9241|9298|9298|9020|9020|265702
1140152400000|2006-02-17 05:00:00|9173|9173|9256|9256|9320|9320|9150|9150|255159
1140498000000|2006-02-21 05:00:00|9202|9202|9258|9258|9366|9366|9202|9202|215405
1140584400000|2006-02-22 05:00:00|9216|9216|9362|9362|9500|9500|9216|9216|203172
1140670800000|2006-02-23 05:00:00|9418|9418|9448|9448|9473|9473|9292|9292|231149
1140757200000|2006-02-24 05:00:00|9426|9426|9486|9486|9500|9500|9395|9395|147806
1141016400000|2006-02-27 05:00:00|9503|9503|9486|9486|9614|9614|9412|9412|213680
1141102800000|2006-02-28 05:00:00|9427|9427|9168|9168|9501|9501|9167|9167|227048
1141189200000|2006-03-01 05:00:00|9337|9337|9875|9875|9950|9950|9204|9204|776294
1141275600000|2006-03-02 05:00:00|9848|9848|9845|9845|10269|10269|9743|9743|562785
1141362000000|2006-03-03 05:00:00|9796|9796|9998|9998|10080|10080|9736|9736|334475
1141621200000|2006-03-06 05:00:00|10000|10000|9856|9856|10085|10085|9825|9825|303012
1141707600000|2006-03-07 05:00:00|9826|9826|9806|9806|9871|9871|9703|9703|376327
1141794000000|2006-03-08 05:00:00|9750|9750|9810|9810|9920|9920|9663|9663|218342
1141880400000|2006-03-09 05:00:00|9737|9737|9705|9705|9800|9800|9703|9703|390682
1141966800000|2006-03-10 05:00:00|9705|9705|9950|9950|10066|10066|9602|9602|386079
1142226000000|2006-03-13 05:00:00|9967|9967|10302|10302|10371|10371|9967|9967|382358
1142312400000|2006-03-14 05:00:00|10362|10362|10650|10650|10675|10675|10278|10278|412544
1142398800000|2006-03-15 05:00:00|10656|10656|10758|10758|10770|10770|10527|10527|321811
1142485200000|2006-03-16 05:00:00|10770|10770|10488|10488|10900|10900|10468|10468|247712
1142571600000|2006-03-17 05:00:00|10530|10530|10655|10655|10714|10714|10448|10448|416946
1142830800000|2006-03-20 05:00:00|10696|10696|10574|10574|10733|10733|10558|10558|205921
1142917200000|2006-03-21 05:00:00|10601|10601|10363|10363|10687|10687|10348|10348|355567
1143003600000|2006-03-22 05:00:00|10339|10339|10463|10463|10553|10553|10328|10328|191271
1143090000000|2006-03-23 05:00:00|10436|10436|10521|10521|10585|10585|10436|10436|180492
1143176400000|2006-03-24 05:00:00|10562|10562|10463|10463|10563|10563|10370|10370|205766
1143435600000|2006-03-27 05:00:00|10497|10497|10461|10461|10617|10617|10420|10420|216862
1143522000000|2006-03-28 05:00:00|10521|10521|10404|10404|10601|10601|10389|10389|248502
1143608400000|2006-03-29 05:00:00|10390|10390|10576|10576|10693|10693|10361|10361|320561
1143694800000|2006-03-30 05:00:00|10515|10515|10512|10512|10728|10728|10486|10486|167609
1143781200000|2006-03-31 05:00:00|10506|10506|10529|10529|10591|10591|10407|10407|179693
1144036800000|2006-04-03 04:00:00|10603|10603|10448|10448|10630|10630|10424|10424|321547
1144123200000|2006-04-04 04:00:00|10429|10429|10511|10511|10568|10568|10429|10429|208958
1144209600000|2006-04-05 04:00:00|10575|10575|10509|10509|10600|10600|10455|10455|188677
1144296000000|2006-04-06 04:00:00|10490|10490|10577|10577|10605|10605|10472|10472|168995
1144382400000|2006-04-07 04:00:00|10620|10620|10425|10425|10840|10840|10383|10383|227563
1144641600000|2006-04-10 04:00:00|10363|10363|10500|10500|10620|10620|10363|10363|205161
1144728000000|2006-04-11 04:00:00|10553|10553|10445|10445|10673|10673|10415|10415|126018
1144814400000|2006-04-12 04:00:00|10406|10406|10336|10336|10498|10498|10276|10276|292221
1144900800000|2006-04-13 04:00:00|10311|10311|10272|10272|10427|10427|10210|10210|314406
1145246400000|2006-04-17 04:00:00|10402.5|10402.5|10305|10305|10445|10445|10220|10220|405921
1145332800000|2006-04-18 04:00:00|10296|10296|10318|10318|10430|10430|10259|10259|353560
1145419200000|2006-04-19 04:00:00|10368|10368|10610|10610|10637|10637|10343|10343|317307
1145505600000|2006-04-20 04:00:00|10590|10590|10618|10618|10764|10764|10515|10515|188463
1145592000000|2006-04-21 04:00:00|10711|10711|10646|10646|10780|10780|10410|10410|383130
1145851200000|2006-04-24 04:00:00|10617|10617|10578|10578|10743|10743|10510|10510|266516
1145937600000|2006-04-25 04:00:00|10622|10622|10811|10811|10950|10950|10565|10565|294850
1146024000000|2006-04-26 04:00:00|10882|10882|10557|10557|10896|10896|10537|10537|319920
1146110400000|2006-04-27 04:00:00|10573|10573|10120|10120|10573|10573|10047|10047|478330
1146196800000|2006-04-28 04:00:00|9686|9686|9374|9374|9800|9800|9331|9331|872150
1146456000000|2006-05-01 04:00:00|9374|9374|9853|9853|10073|10073|9374|9374|684715
1146542400000|2006-05-02 04:00:00|9862|9862|10015|10015|10037|10037|9831|9831|346528
1146628800000|2006-05-03 04:00:00|10061|10061|10110|10110|10149|10149|9810|9810|396301
1146715200000|2006-05-04 04:00:00|10100|10100|10305|10305|10370|10370|10012|10012|410045
1146801600000|2006-05-05 04:00:00|10360|10360|10581|10581|10640|10640|10353|10353|297121
1147060800000|2006-05-08 04:00:00|10581|10581|10711|10711|10716|10716|10453|10453|317203
1147147200000|2006-05-09 04:00:00|10642|10642|10716|10716|10787|10787|10579|10579|258373
1147233600000|2006-05-10 04:00:00|10728|10728|10742|10742|10919|10919|10656|10656|268580
1147320000000|2006-05-11 04:00:00|10742|10742|10524|10524|10900|10900|10465|10465|347967
1147406400000|2006-05-12 04:00:00|10472|10472|10324|10324|10491.99|10491.99|10261|10261|226607
1147665600000|2006-05-15 04:00:00|10290|10290|10500|10500|10522|10522|10182|10182|395611
1147752000000|2006-05-16 04:00:00|10531|10531|10350|10350|10598|10598|10305|10305|255328
1147838400000|2006-05-17 04:00:00|10300|10300|10100|10100|10300|10300|10039|10039|310873
1147924800000|2006-05-18 04:00:00|10082|10082|9872|9872|10284|10284|9837|9837|306856
1148011200000|2006-05-19 04:00:00|9836|9836|9703|9703|9962|9962|9568|9568|464658
1148270400000|2006-05-22 04:00:00|9701|9701|9377|9377|9701|9701|9310|9310|461925
1148356800000|2006-05-23 04:00:00|9461|9461|9345|9345|9700|9700|9318|9318|445078
1148443200000|2006-05-24 04:00:00|9345|9345|9485|9485|9595|9595|9152|9152|396326
1148529600000|2006-05-25 04:00:00|9490|9490|9718|9718|9749|9749|9490|9490|301130
1148616000000|2006-05-26 04:00:00|9710|9710|9585|9585|9785|9785|9504|9504|172752
1148961600000|2006-05-30 04:00:00|9524|9524|9230|9230|9600|9600|9230|9230|295573
1149048000000|2006-05-31 04:00:00|9282|9282|9438|9438|9535|9535|9209|9209|347828
1149134400000|2006-06-01 04:00:00|9476|9476|9517|9517|9536|9536|9322|9322|286360
1149220800000|2006-06-02 04:00:00|9457|9457|9584|9584|9660|9660|9457|9457|242533
1149480000000|2006-06-05 04:00:00|9543|9543|9158|9158|9607|9607|9150|9150|369786
1149566400000|2006-06-06 04:00:00|9214|9214|9136|9136|9216|9216|8927|8927|347238
1149652800000|2006-06-07 04:00:00|9118|9118|9059|9059|9415|9415|9040|9040|404216
1149739200000|2006-06-08 04:00:00|9050|9050|9172|9172|9246|9246|8864|8864|408265
1149825600000|2006-06-09 04:00:00|9219|9219|8961|8961|9340|9340|8825|8825|388788
1150084800000|2006-06-12 04:00:00|8970|8970|8660|8660|9007|9007|8650|8650|457222
1150171200000|2006-06-13 04:00:00|8654|8654|8652|8652|8868|8868|8610|8610|485117
1150257600000|2006-06-14 04:00:00|8651|8651|8754|8754|8861|8861|8630|8630|245689
1150344000000|2006-06-15 04:00:00|8863|8863|9270|9270|9328.99|9328.99|8817|8817|410806
1150430400000|2006-06-16 04:00:00|9270|9270|9362|9362|9390|9390|9017|9017|626237
1150689600000|2006-06-19 04:00:00|9415|9415|9275|9275|9509|9509|9229|9229|493843
1150776000000|2006-06-20 04:00:00|9246|9246|9102|9102|9304|9304|9100|9100|239006
1150862400000|2006-06-21 04:00:00|9094|9094|9410|9410|9501|9501|9094|9094|337619
1150948800000|2006-06-22 04:00:00|9382|9382|9305|9305|9485|9485|9200|9200|329605
1151035200000|2006-06-23 04:00:00|9268|9268|9285|9285|9525|9525|9214|9214|246269
1151294400000|2006-06-26 04:00:00|9330|9330|9405|9405|9466|9466|9280|9280|217811
1151380800000|2006-06-27 04:00:00|9425|9425|9219|9219|9457|9457|9196|9196|218408
1151467200000|2006-06-28 04:00:00|9219|9219|9332|9332|9479|9479|9143|9143|224332
1151553600000|2006-06-29 04:00:00|9394|9394|9488|9488|9500|9500|9203|9203|399585
1151640000000|2006-06-30 04:00:00|9530|9530|9752|9752|9783|9783|9312|9312|619397
1151899200000|2006-07-03 04:00:00|9700|9700|9865|9865|9898|9898|9700|9700|129595
1152072000000|2006-07-05 04:00:00|9754|9754|9653|9653|9933|9933|9639|9639|378520
1152158400000|2006-07-06 04:00:00|9672|9672|9361|9361|9721|9721|9276|9276|432870
1152244800000|2006-07-07 04:00:00|9226|9226|8727|8727|9226|9226|8661|8661|867095
1152504000000|2006-07-10 04:00:00|8725|8725|8366|8366|8850|8850|8261|8261|732611
1152590400000|2006-07-11 04:00:00|8322|8322|8418|8418|8450|8450|8250|8250|582517
1152676800000|2006-07-12 04:00:00|8383|8383|8349|8349|8583|8583|8309|8309|413845
1152763200000|2006-07-13 04:00:00|8234|8234|8322|8322|8550|8550|8137|8137|559690
1152849600000|2006-07-14 04:00:00|8366|8366|8109|8109|8382|8382|7960|7960|542402
1153108800000|2006-07-17 04:00:00|8120|8120|7912|7912|8315|8315|7860|7860|534232
1153195200000|2006-07-18 04:00:00|7952|7952|7951|7951|8135|8135|7812|7812|515560
1153281600000|2006-07-19 04:00:00|7904|7904|7982|7982|8055|8055|7904|7904|630559
1153368000000|2006-07-20 04:00:00|8015|8015|7872|7872|8051|8051|7850|7850|273018
1153454400000|2006-07-21 04:00:00|7846|7846|7914|7914|7959|7959|7817|7817|554680
1153713600000|2006-07-24 04:00:00|7920|7920|8055|8055|8085|8085|7762|7762|461379
1153800000000|2006-07-25 04:00:00|8044|8044|8290|8290|8325|8325|8020.6|8020.6|480275
1153886400000|2006-07-26 04:00:00|8250|8250|8299|8299|8429|8429|8046|8046|425592
1153972800000|2006-07-27 04:00:00|8377|8377|7975|7975|8494|8494|7802|7802|574727
1154059200000|2006-07-28 04:00:00|7538|7538|8483|8483|8610.99|8610.99|7500|7500|1008915
1154318400000|2006-07-31 04:00:00|8415|8415|8245|8245|8459|8459|8236|8236|813014
1154404800000|2006-08-01 04:00:00|8226|8226|8176|8176|8226|8226|8028|8028|475043
1154491200000|2006-08-02 04:00:00|8214|8214|8593|8593|8593|8593|8214|8214|581855
1154577600000|2006-08-03 04:00:00|8561|8561|8727|8727|8853|8853|8430|8430|524572
1154664000000|2006-08-04 04:00:00|8845|8845|8674|8674|8932|8932|8566|8566|529494
1154923200000|2006-08-07 04:00:00|8635|8635|8644|8644|8749|8749|8542|8542|188608
1155009600000|2006-08-08 04:00:00|8660|8660|8714|8714|8824.99|8824.99|8617|8617|417545
1155096000000|2006-08-09 04:00:00|8785|8785|8804|8804|8930|8930|8732|8732|465870
1155182400000|2006-08-10 04:00:00|8765|8765|9105|9105|9205|9205|8765|8765|589482
1155268800000|2006-08-11 04:00:00|9066|9066|9069|9069|9106|9106|8903|8903|276360
1155528000000|2006-08-14 04:00:00|8811|8811|8589|8589|8845|8845|8510|8510|757331
1155614400000|2006-08-15 04:00:00|8650|8650|8776|8776|8825|8825|8590|8590|500601
1155700800000|2006-08-16 04:00:00|8894|8894|9008|9008|9054|9054|8735|8735|403357
1155787200000|2006-08-17 04:00:00|8974|8974|9130|9130|9274|9274|8936|8936|407307
1155873600000|2006-08-18 04:00:00|9176|9176|9318|9318|9335|9335|8966|8966|443100
1156132800000|2006-08-21 04:00:00|9249|9249|9110|9110|9366|9366|9075|9075|288298
1156219200000|2006-08-22 04:00:00|9077|9077|9186.5|9186.5|9296|9296|9076|9076|353144
1156305600000|2006-08-23 04:00:00|9226|9226|9085|9085|9266|9266|8995|8995|250033
1156392000000|2006-08-24 04:00:00|9088|9088|9098|9098|9172|9172|9000|9000|238100
1156478400000|2006-08-25 04:00:00|9053|9053|9005|9005|9110|9110|8946|8946|235375
1156737600000|2006-08-28 04:00:00|8988|8988|9137|9137|9179|9179|8988|8988|255317
1156824000000|2006-08-29 04:00:00|9136|9136|9154|9154|9162|9162|8938|8938|337564
1156910400000|2006-08-30 04:00:00|9187|9187|9181|9181|9225|9225|9086|9086|182787
1156996800000|2006-08-31 04:00:00|9152|9152|9120|9120|9218|9218|9098|9098|165931
1157083200000|2006-09-01 04:00:00|9125|9125|9161|9161|9205|9205|9111|9111|120803
1157428800000|2006-09-05 04:00:00|9203|9203|9278|9278|9341|9341|9105|9105|182356
1157515200000|2006-09-06 04:00:00|9152|9152|9098|9098|9235|9235|9070|9070|209104
1157601600000|2006-09-07 04:00:00|9049|9049|8944|8944|9057|9057|8850|8850|240226
1157688000000|2006-09-08 04:00:00|8915|8915|9071|9071|9125|9125|8915|8915|154486
1157947200000|2006-09-11 04:00:00|9048|9048|9268|9268|9287|9287|8943|8943|290603
1158033600000|2006-09-12 04:00:00|9309|9309|9431|9431|9509|9509|9202|9202|325047
1158120000000|2006-09-13 04:00:00|9462|9462|9384|9384|9500|9500|9336|9336|270895
1158206400000|2006-09-14 04:00:00|9408|9408|9575|9575|9575|9575|9369|9369|200691
1158292800000|2006-09-15 04:00:00|9644|9644|9589|9589|9790|9790|9540|9540|326061
1158552000000|2006-09-18 04:00:00|9550|9550|9590|9590|9739|9739|9500|9500|264435
1158638400000|2006-09-19 04:00:00|9633|9633|9572|9572|9663|9663|9433|9433|308101
1158724800000|2006-09-20 04:00:00|9683|9683|9867|9867|10038|10038|9667|9667|348498
1158811200000|2006-09-21 04:00:00|9872|9872|9690|9690|9935|9935|9670|9670|180414
1158897600000|2006-09-22 04:00:00|9693|9693|9611|9611|9717|9717|9508|9508|156744
1159156800000|2006-09-25 04:00:00|9653|9653|9810|9810|9900|9900|9583|9583|202444
1159243200000|2006-09-26 04:00:00|9786|9786|9913|9913|9966|9966|9748|9748|242007
1159329600000|2006-09-27 04:00:00|9871|9871|10073|10073|10200|10200|9839|9839|291587
1159416000000|2006-09-28 04:00:00|10044|10044|9985|9985|10107|10107|9855|9855|252076
1159502400000|2006-09-29 04:00:00|10018|10018|10183|10183|10249.83|10249.83|9946|9946|256507
1159761600000|2006-10-02 04:00:00|10132|10132|9993|9993|10179|10179|9935|9935|222066
1159848000000|2006-10-03 04:00:00|9959|9959|10071|10071|10216.99|10216.99|9875|9875|187784
1159934400000|2006-10-04 04:00:00|10072|10072|10413|10413|10511|10511|10011|10011|243059
1160020800000|2006-10-05 04:00:00|10378|10378|10424|10424|10478|10478|10292|10292|184014
1160107200000|2006-10-06 04:00:00|10419|10419|10479|10479|10522|10522|10327|10327|336847
1160366400000|2006-10-09 04:00:00|10418|10418|10635|10635|10670|10670|10348|10348|252743
1160452800000|2006-10-10 04:00:00|10833|10833|10781|10781|10870|10870|10700|10700|483603
1160539200000|2006-10-11 04:00:00|10707|10707|10821|10821|10913|10913|10681|10681|308840
1160625600000|2006-10-12 04:00:00|10890|10890|10911|10911|10934|10934|10773|10773|236994
1160712000000|2006-10-13 04:00:00|10861|10861|11001|11001|11020|11020|10829|10829|221460
1160971200000|2006-10-16 04:00:00|11037|11037|11043|11043|11143|11143|10952|10952|249115
1161057600000|2006-10-17 04:00:00|11002|11002|10958|10958|11011|11011|10745|10745|253731
1161144000000|2006-10-18 04:00:00|10964|10964|10942|10942|11098|11098|10855|10855|192905
1161230400000|2006-10-19 04:00:00|10934|10934|11017|11017|11073|11073|10833|10833|229615
1161316800000|2006-10-20 04:00:00|11058|11058|11077|11077|11117|11117|10856|10856|295976
1161576000000|2006-10-23 04:00:00|11061|11061|11115|11115|11200|11200|10900|10900|189751
1161662400000|2006-10-24 04:00:00|11109|11109|10972|10972|11141|11141|10940|10940|185501
1161748800000|2006-10-25 04:00:00|10972|10972|11072|11072|11101|11101|10946|10946|292599
1161835200000|2006-10-26 04:00:00|11115|11115|11555|11555|11600|11600|10991|10991|353942
1161921600000|2006-10-27 04:00:00|11500|11500|12019|12019|12232|12232|11460|11460|659704
1162184400000|2006-10-30 05:00:00|12018|12018|11911|11911|12039|12039|11724|11724|306473
1162270800000|2006-10-31 05:00:00|11887|11887|11935|11935|12099|12099|11868|11868|340094
1162357200000|2006-11-01 05:00:00|11854|11854|11748|11748|12101|12101|11690|11690|275096
1162443600000|2006-11-02 05:00:00|11725|11725|11939|11939|11944|11944|11663|11663|202572
1162530000000|2006-11-03 05:00:00|11933|11933|11891|11891|12000|12000|11700|11700|257652
1162789200000|2006-11-06 05:00:00|11934|11934|11860|11860|11961|11961|11827|11827|203910
1162875600000|2006-11-07 05:00:00|11895|11895|11929|11929|12079|12079|11819|11819|313837
1162962000000|2006-11-08 05:00:00|11825|11825|11979|11979|12159|12159|11800|11800|265721
1163048400000|2006-11-09 05:00:00|12038|12038|11870|11870|12089|12089|11772|11772|335583
1163134800000|2006-11-10 05:00:00|11900|11900|12502|12502|12508|12508|11870|11870|752216
1163394000000|2006-11-13 05:00:00|12517|12517|12760|12760|12782|12782|12490|12490|468496
1163480400000|2006-11-14 05:00:00|12757|12757|12916|12916|12930|12930|12626|12626|322763
1163566800000|2006-11-15 05:00:00|12933|12933|12766|12766|12988|12988|12703|12703|215455
1163653200000|2006-11-16 05:00:00|12791|12791|12476|12476|12896|12896|12325.01|12325.01|543226
1163739600000|2006-11-17 05:00:00|12470|12470|12489|12489|12532|12532|12306|12306|302345
1163998800000|2006-11-20 05:00:00|12432|12432|12434|12434|12564|12564|12322|12322|347976
1164085200000|2006-11-21 05:00:00|12407|12407|12650|12650|12709|12709|12407|12407|224455
1164171600000|2006-11-22 05:00:00|12650|12650|12626|12626|12804|12804|12561|12561|105239
1164344400000|2006-11-24 05:00:00|12500|12500|12596|12596|12659|12659|12442|12442|50728
1164603600000|2006-11-27 05:00:00|12520|12520|12087|12087|12532.99|12532.99|12033|12033|368190
1164690000000|2006-11-28 05:00:00|12133|12133|12136|12136|12268|12268|11875.01|11875.01|315967
1164776400000|2006-11-29 05:00:00|12268|12268|11968|11968|12268|12268|11888|11888|311556
1164862800000|2006-11-30 05:00:00|11968|11968|11847|11847|12033|12033|11727|11727|388502
1164949200000|2006-12-01 05:00:00|11822|11822|11906|11906|11958|11958|11701|11701|233192
1165208400000|2006-12-04 05:00:00|11900|11900|12262|12262|12295|12295|11900|11900|215049
1165294800000|2006-12-05 05:00:00|12264|12264|12182|12182|12331|12331|12150|12150|167152
1165381200000|2006-12-06 05:00:00|12078|12078|12031|12031|12216.99|12216.99|11970|11970|185728
1165467600000|2006-12-07 05:00:00|12010|12010|11778|11778|12169|12169|11761|11761|209688
1165554000000|2006-12-08 05:00:00|11731|11731|11620|11620|11872|11872|11610|11610|353042
1165813200000|2006-12-11 05:00:00|11602|11602|11798|11798|11993|11993|11602|11602|228946
1165899600000|2006-12-12 05:00:00|11751|11751|11700|11700|11885|11885|11578|11578|209774
1165986000000|2006-12-13 05:00:00|11707|11707|11692|11692|11786|11786|11550|11550|148199
1166072400000|2006-12-14 05:00:00|11693|11693|11506|11506|11861|11861|11477|11477|244736
1166158800000|2006-12-15 05:00:00|11564|11564|11309|11309|11620|11620|11301|11301|323709
1166418000000|2006-12-18 05:00:00|11306|11306|11231|11231|11375|11375|11162|11162|253671
1166504400000|2006-12-19 05:00:00|11199|11199|11625|11625|11679|11679|11123|11123|398595
1166590800000|2006-12-20 05:00:00|11614|11614|11520|11520|11760|11760|11406|11406|210274
1166677200000|2006-12-21 05:00:00|11562|11562|11580|11580|11826|11826|11496|11496|241701
1166763600000|2006-12-22 05:00:00|11555|11555|11480|11480|11618|11618|11468|11468|114984
1167109200000|2006-12-26 05:00:00|11453|11453|11614|11614|11713|11713|11453|11453|94477
1167195600000|2006-12-27 05:00:00|11682|11682|11691|11691|11780|11780|11556|11556|91449
1167282000000|2006-12-28 05:00:00|11712|11712|11658|11658|11778|11778|11556|11556|119190
1167368400000|2006-12-29 05:00:00|11650|11650|11401|11401|11776|11776|11401|11401|162064
1167800400000|2007-01-03 05:00:00|11437|11437|11538|11538|11748|11748|11375|11375|227894
1167886800000|2007-01-04 05:00:00|11442|11442|11732|11732|11792|11792|11333|11333|223645
1167973200000|2007-01-05 05:00:00|11700|11700|11556|11556|11793|11793|11540|11540|266537
1168232400000|2007-01-08 05:00:00|11537|11537|11824|11824|11877|11877|11513|11513|258477
1168318800000|2007-01-09 05:00:00|11779|11779|12015|12015|12064|12064|11686|11686|258358
1168405200000|2007-01-10 05:00:00|11936|11936|11977|11977|12015|12015|11815|11815|202962
1168491600000|2007-01-11 05:00:00|11948|11948|12210|12210|12331|12331|11948|11948|281294
1168578000000|2007-01-12 05:00:00|12228|12228|12216|12216|12306|12306|11986|11986|125647
1168923600000|2007-01-16 05:00:00|12217|12217|12055|12055|12312|12312|12041|12041|141109
1169010000000|2007-01-17 05:00:00|12076|12076|12397|12397|12550|12550|11987|11987|308317
1169096400000|2007-01-18 05:00:00|12417|12417|11839|11839|12426|12426|11822|11822|421857
1169182800000|2007-01-19 05:00:00|11839|11839|12186|12186|12250|12250|11801|11801|362478
1169442000000|2007-01-22 05:00:00|12238|12238|12028|12028|12238|12238|11794|11794|292099
1169528400000|2007-01-23 05:00:00|12027|12027|12027|12027|12119|12119|11969|11969|164326
1169614800000|2007-01-24 05:00:00|12173|12173|12370|12370|12472.99|12472.99|12146|12146|294920
1169701200000|2007-01-25 05:00:00|12400|12400|12389|12389|12632|12632|12185|12185|410054
1169787600000|2007-01-26 05:00:00|12461|12461|12594|12594|12844|12844|12373|12373|261175
1170046800000|2007-01-29 05:00:00|12874|12874|12126|12126|12900|12900|11840|11840|923538
1170133200000|2007-01-30 05:00:00|12184|12184|12175|12175|12292|12292|12042|12042|262727
1170219600000|2007-01-31 05:00:00|12150|12150|12142|12142|12295|12295|12020|12020|279303
1170306000000|2007-02-01 05:00:00|12145|12145|12245|12245|12266|12266|12024|12024|231614
1170392400000|2007-02-02 05:00:00|12202|12202|12312|12312|12465|12465|12191|12191|279938
1170651600000|2007-02-05 05:00:00|12300|12300|12111|12111|12320|12320|11960|11960|291578
1170738000000|2007-02-06 05:00:00|12102|12102|12541|12541|12569|12569|12102|12102|322634
1170824400000|2007-02-07 05:00:00|12500|12500|12543|12543|12638|12638|12436|12436|188748
1170910800000|2007-02-08 05:00:00|12543|12543|12602|12602|12636.2|12636.2|12453|12453|129807
1170997200000|2007-02-09 05:00:00|12600|12600|12482|12482|12662|12662|12430|12430|166550
1171256400000|2007-02-12 05:00:00|12441|12441|12323|12323|12474|12474|12259|12259|176083
1171342800000|2007-02-13 05:00:00|12320|12320|12386|12386|12464|12464|12320|12320|156582
1171429200000|2007-02-14 05:00:00|12414|12414|12600|12600|12770|12770|12373|12373|287383
1171515600000|2007-02-15 05:00:00|12541|12541|12640|12640|12650|12650|12431|12431|174119
1171602000000|2007-02-16 05:00:00|12640|12640|12640|12640|12749|12749|12470|12470|173204
1171947600000|2007-02-20 05:00:00|12639|12639|12756|12756|12815.99|12815.99|12414|12414|165227
1172034000000|2007-02-21 05:00:00|12665|12665|12584|12584|12678|12678|12410|12410|209269
1172120400000|2007-02-22 05:00:00|12551|12551|12736|12736|12764|12764|12524|12524|143815
1172206800000|2007-02-23 05:00:00|12692|12692|12795|12795|12836|12836|12612|12612|105834
1172466000000|2007-02-26 05:00:00|12857|12857|13240|13240|13312|13312|12842|12842|437572
1172552400000|2007-02-27 05:00:00|12956|12956|12510|12510|13061|13061|12432|12432|371883
1172638800000|2007-02-28 05:00:00|12614|12614|12607|12607|12656|12656|12215|12215|236030
1172725200000|2007-03-01 05:00:00|12292|12292|12525|12525|12725|12725|12088|12088|232049
1172811600000|2007-03-02 05:00:00|12440|12440|12343|12343|12556|12556|12268.54|12268.54|199035
1173070800000|2007-03-05 05:00:00|12271|12271|12230.01|12230.01|12461|12461|12210|12210|186550
1173157200000|2007-03-06 05:00:00|12390|12390|12521|12521|12567|12567|12364|12364|158694
1173243600000|2007-03-07 05:00:00|12470|12470|12275|12275|12511|12511|12275|12275|285149
1173330000000|2007-03-08 05:00:00|12423|12423|12455.5|12455.5|12576|12576|12351|12351|148100
1173416400000|2007-03-09 05:00:00|12503|12503|12387|12387|12525|12525|12173|12173|212899
1173672000000|2007-03-12 04:00:00|12456|12456|12658|12658|12692|12692|12366|12366|217301
1173758400000|2007-03-13 04:00:00|12579|12579|12309|12309|12648|12648|12300|12300|267532
1173844800000|2007-03-14 04:00:00|12355|12355|12400|12400|12401|12401|12055.01|12055.01|322258
1173931200000|2007-03-15 04:00:00|12371|12371|12401|12401|12457|12457|12256|12256|99023
1174017600000|2007-03-16 04:00:00|12400|12400|12257|12257|12432|12432|12160|12160|193550
1174276800000|2007-03-19 04:00:00|12315|12315|12400|12400|12444|12444|12233|12233|186971
1174363200000|2007-03-20 04:00:00|12349|12349|12640|12640|12656|12656|12349|12349|164950
1174449600000|2007-03-21 04:00:00|12609|12609|12898|12898|12979|12979|12516|12516|217557
1174536000000|2007-03-22 04:00:00|12997|12997|12900|12900|13078|13078|12806|12806|226976
1174622400000|2007-03-23 04:00:00|12845|12845|12878|12878|13029.99|13029.99|12839|12839|145709
1174881600000|2007-03-26 04:00:00|12859|12859|12890|12890|12942|12942|12764|12764|143309
1174968000000|2007-03-27 04:00:00|12824|12824|12826|12826|12852|12852|12721.01|12721.01|139046
1175054400000|2007-03-28 04:00:00|12750|12750|12698|12698|12832|12832|12611|12611|151325
1175140800000|2007-03-29 04:00:00|12772|12772|12745|12745|12797|12797|12609|12609|121790
1175227200000|2007-03-30 04:00:00|12732|12732|12639|12639|12884|12884|12600|12600|115553
1175486400000|2007-04-02 04:00:00|12629|12629|12637|12637|12739|12739|12568|12568|89005
1175572800000|2007-04-03 04:00:00|12658|12658|12696|12696|12759|12759|12649|12649|121681
1175659200000|2007-04-04 04:00:00|12717|12717|12602|12602|12776|12776|12579|12579|231124
1175745600000|2007-04-05 04:00:00|12600|12600|12410|12410|12600|12600|12276|12276|250777
1176091200000|2007-04-09 04:00:00|12429|12429|12318|12318|12478|12478|12251|12251|179818
1176177600000|2007-04-10 04:00:00|12275|12275|12385|12385|12406|12406|12273|12273|108206
1176264000000|2007-04-11 04:00:00|12392|12392|12428|12428|12455|12455|12278|12278|147966
1176350400000|2007-04-12 04:00:00|11933.2|11933.2|11605|11605|12050|12050|11538|11538|781552
1176436800000|2007-04-13 04:00:00|11587|11587|11566|11566|11703|11703|11450|11450|483205
1176696000000|2007-04-16 04:00:00|11491|11491|11889|11889|11889|11889|11491|11491|281083
1176782400000|2007-04-17 04:00:00|11931|11931|11653|11653|11931|11931|11631|11631|401756
1176868800000|2007-04-18 04:00:00|11648|11648|11810|11810|11913|11913|11648|11648|269965
1176955200000|2007-04-19 04:00:00|11798|11798|11821|11821|11939|11939|11642|11642|199109
1177041600000|2007-04-20 04:00:00|11949|11949|11711|11711|11949|11949|11651|11651|338111
1177300800000|2007-04-23 04:00:00|11671|11671|11616|11616|11875|11875|11602|11602|245067
1177387200000|2007-04-24 04:00:00|11650|11650|11653|11653|11797|11797|11512|11512|264158
1177473600000|2007-04-25 04:00:00|11593|11593|11608|11608|11711|11711|11458|11458|278515
1177560000000|2007-04-26 04:00:00|11582|11582|11750|11750|11949|11949|11466|11466|401657
1177646400000|2007-04-27 04:00:00|11703|11703|11590|11590|11835|11835|11581|11581|311890
1177905600000|2007-04-30 04:00:00|11528|11528|11376|11376|11549|11549|11313|11313|210776
1177992000000|2007-05-01 04:00:00|11477|11477|11528|11528|11570|11570|11242|11242|214881
1178078400000|2007-05-02 04:00:00|11550|11550|11551|11551|11696|11696|11455|11455|172427
1178164800000|2007-05-03 04:00:00|11572|11572|11606|11606|11827|11827|11572|11572|173203
1178251200000|2007-05-04 04:00:00|11626|11626|11667|11667|11731|11731|11536|11536|102802
1178510400000|2007-05-07 04:00:00|11641|11641|11564|11564|11792.18|11792.18|11501|11501|137017
1178596800000|2007-05-08 04:00:00|9835|9835|10277|10277|10409|10409|9683.01|9683.01|2325142
1178683200000|2007-05-09 04:00:00|10141|10141|10542|10542|10620|10620|10141|10141|794310
1178769600000|2007-05-10 04:00:00|10452|10452|10309|10309|10600|10600|10295|10295|340767
1178856000000|2007-05-11 04:00:00|10350|10350|10373|10373|10376|10376|10227|10227|251109
1179115200000|2007-05-14 04:00:00|10336|10336|10256|10256|10402.74|10402.74|10142|10142|424008
1179201600000|2007-05-15 04:00:00|10200|10200|10303|10303|10306|10306|10140|10140|451759
1179288000000|2007-05-16 04:00:00|10315|10315|10032|10032|10315|10315|9928|9928|539662
1179374400000|2007-05-17 04:00:00|10000|10000|10105|10105|10263|10263|9966|9966|328201
1179460800000|2007-05-18 04:00:00|10124|10124|10383|10383|10403|10403|9981|9981|372348
1179720000000|2007-05-21 04:00:00|10337|10337|10352|10352|10449.1|10449.1|10172|10172|279448
1179806400000|2007-05-22 04:00:00|10331|10331|10484|10484|10546|10546|10277|10277|243219
1179892800000|2007-05-23 04:00:00|10518|10518|10310|10310|10537|10537|10281.99|10281.99|231937
1179979200000|2007-05-24 04:00:00|10282|10282|10113|10113|10442|10442|10066|10066|300051
1180065600000|2007-05-25 04:00:00|10120|10120|10300|10300|10350|10350|10120|10120|153150
1180411200000|2007-05-29 04:00:00|10333|10333|10350.1|10350.1|10880|10880|10228|10228|252914
1180497600000|2007-05-30 04:00:00|10264|10264|10268|10268|10325|10325|10140|10140|355518
1180584000000|2007-05-31 04:00:00|10267|10267|10382|10382|10390|10390|10235|10235|343674
1180670400000|2007-06-01 04:00:00|10403|10403|10396|10396|10470|10470|10370|10370|212612
1180929600000|2007-06-04 04:00:00|10396|10396|10291|10291|10396|10396|10217|10217|119830
1181016000000|2007-06-05 04:00:00|10266|10266|10203|10203|10291|10291|10101|10101|157014
1181102400000|2007-06-06 04:00:00|10127|10127|10047|10047|10174.78|10174.78|9914|9914|222387
1181188800000|2007-06-07 04:00:00|9978|9978|9793|9793|10052|10052|9761|9761|221090
1181275200000|2007-06-08 04:00:00|9756|9756|9850|9850|9870|9870|9700|9700|225200
1181534400000|2007-06-11 04:00:00|9847|9847|9888|9888|10046|10046|9823|9823|198058
1181620800000|2007-06-12 04:00:00|9838|9838|9709|9709|9838|9838|9656|9656|197602
1181707200000|2007-06-13 04:00:00|9760|9760|9618|9618|9847|9847|9501|9501|326927
1181793600000|2007-06-14 04:00:00|9568|9568|9650|9650|9730|9730|9510|9510|168712
1181880000000|2007-06-15 04:00:00|9766|9766|9602|9602|9790|9790|9512|9512|206771
1182139200000|2007-06-18 04:00:00|9605|9605|9610|9610|9664|9664|9515|9515|186343
1182225600000|2007-06-19 04:00:00|9587|9587|9734|9734|9769|9769|9530|9530|182405
1182312000000|2007-06-20 04:00:00|9776|9776|9555|9555|9790|9790|9555|9555|233401
1182398400000|2007-06-21 04:00:00|9531|9531|9563|9563|9606|9606|9480|9480|183848
1182484800000|2007-06-22 04:00:00|9581|9581|9548|9548|9608|9608|9485|9485|220564
1182744000000|2007-06-25 04:00:00|9514|9514|9554|9554|9703|9703|9512|9512|182485
1182830400000|2007-06-26 04:00:00|9500|9500|9402|9402|9671|9671|9370|9370|208092
1182916800000|2007-06-27 04:00:00|9409|9409|9445|9445|9489|9489|9241|9241|202924
1183003200000|2007-06-28 04:00:00|9471|9471|9374|9374|9495|9495|9328|9328|157506
1183089600000|2007-06-29 04:00:00|9421|9421|9449|9449|9525|9525|9325|9325|183873
1183348800000|2007-07-02 04:00:00|9423|9423|9459|9459|9567|9567|9418|9418|148404
1183435200000|2007-07-03 04:00:00|9403|9403|9455|9455|9527|9527|9403|9403|62309
1183608000000|2007-07-05 04:00:00|9492|9492|9629|9629|9655|9655|9463|9463|132213
1183694400000|2007-07-06 04:00:00|9596|9596|9656|9656|9733|9733|9565|9565|87372
1183953600000|2007-07-09 04:00:00|9694|9694|9690|9690|9786|9786|9666|9666|151206
1184040000000|2007-07-10 04:00:00|9684|9684|9700|9700|9761|9761|9553|9553|161106
1184126400000|2007-07-11 04:00:00|9674|9674|9737|9737|9760|9760|9611|9611|176643
1184212800000|2007-07-12 04:00:00|9775|9775|9650|9650|9775|9775|9620|9620|160480
1184299200000|2007-07-13 04:00:00|9683|9683|9600|9600|9755|9755|9586|9586|88736
1184558400000|2007-07-16 04:00:00|9544|9544|9536|9536|9584|9584|9499|9499|157969
1184644800000|2007-07-17 04:00:00|9580|9580|9451|9451|9580|9580|9375|9375|174502
1184731200000|2007-07-18 04:00:00|9417|9417|9478|9478|9480|9480|9355|9355|126849
1184817600000|2007-07-19 04:00:00|9489|9489|9449|9449|9768|9768|9415|9415|297502
1184904000000|2007-07-20 04:00:00|9428|9428|9144|9144|9497|9497|9139|9139|268171
1185163200000|2007-07-23 04:00:00|9219|9219|9148|9148|9273|9273|9006|9006|275591
1185249600000|2007-07-24 04:00:00|9099|9099|8831|8831|9145|9145|8800|8800|227467
1185336000000|2007-07-25 04:00:00|8845|8845|8795|8795|8932|8932|8726|8726|165833
1185422400000|2007-07-26 04:00:00|8728|8728|8558|8558|8809|8809|8369|8369|444948
1185508800000|2007-07-27 04:00:00|8520|8520|7407|7407|8773|8773|7371|7371|1142154
1185768000000|2007-07-30 04:00:00|7526|7526|7525|7525|7751|7751|7406|7406|604805
1185854400000|2007-07-31 04:00:00|7543|7543|7311|7311|7599.99|7599.99|7289|7289|415730
1185940800000|2007-08-01 04:00:00|7286|7286|7220|7220|7334|7334|7070|7070|436382
1186027200000|2007-08-02 04:00:00|7224|7224|7138|7138|7343|7343|7087|7087|278363
1186113600000|2007-08-03 04:00:00|7121|7121|6932|6932|7207.5|7207.5|6864|6864|482630
1186372800000|2007-08-06 04:00:00|7049|7049|6752|6752|7115|7115|6600|6600|696078
1186459200000|2007-08-07 04:00:00|6797|6797|6636|6636|6797|6797|6468|6468|553882
1186545600000|2007-08-08 04:00:00|6670|6670|6586|6586|6724|6724|6310|6310|735529
1186632000000|2007-08-09 04:00:00|6700|6700|6448|6448|6700|6700|6080|6080|1164616
1186718400000|2007-08-10 04:00:00|6335|6335|7013.99|7013.99|7369|7369|6077|6077|1196797
1186977600000|2007-08-13 04:00:00|7094|7094|6990|6990|7481|7481|6950|6950|499567
1187064000000|2007-08-14 04:00:00|7052|7052|6986|6986|7299.99|7299.99|6900|6900|307896
1187150400000|2007-08-15 04:00:00|6980|6980|7050|7050|7222|7222|6975|6975|260257
1187236800000|2007-08-16 04:00:00|6996|6996|6902|6902|7112|7112|6787|6787|431807
1187323200000|2007-08-17 04:00:00|7091|7091|7005|7005|7130|7130|6900|6900|280024
1187582400000|2007-08-20 04:00:00|7046|7046|7069|7069|7260|7260|6958|6958|196737
1187668800000|2007-08-21 04:00:00|7103|7103|7002|7002|7123|7123|6912|6912|160792
1187755200000|2007-08-22 04:00:00|7056|7056|6957|6957|7138|7138|6900|6900|213731
1187841600000|2007-08-23 04:00:00|7018|7018|7237|7237|7310|7310|7000|7000|282125
1187928000000|2007-08-24 04:00:00|7256|7256|7605|7605|7605|7605|7125|7125|407260
1188187200000|2007-08-27 04:00:00|7596|7596|7325|7325|7650|7650|7304|7304|221820
1188273600000|2007-08-28 04:00:00|7288|7288|6993|6993|7354|7354|6981|6981|211770
1188360000000|2007-08-29 04:00:00|7041|7041|6834|6834|7095|7095|6755|6755|357484
1188446400000|2007-08-30 04:00:00|6794|6794|6816|6816|7023|7023|6764|6764|236365
1188532800000|2007-08-31 04:00:00|7132|7132|6924|6924|7132|7132|6812|6812|186917
1188878400000|2007-09-04 04:00:00|6914|6914|7052|7052|7195|7195|6914|6914|182005
1188964800000|2007-09-05 04:00:00|7002|7002|6831|6831|7106|7106|6812|6812|195923
1189051200000|2007-09-06 04:00:00|6841|6841|7053|7053|7074|7074|6841|6841|238744
1189137600000|2007-09-07 04:00:00|6961|6961|6964|6964|7000|7000|6826|6826|195519
1189396800000|2007-09-10 04:00:00|6994|6994|6942|6942|7086|7086|6868|6868|191914
1189483200000|2007-09-11 04:00:00|6963|6963|7078|7078|7078|7078|6865|6865|173568
1189569600000|2007-09-12 04:00:00|7027|7027|7005|7005|7130|7130|6950|6950|182639
1189656000000|2007-09-13 04:00:00|7014|7014|7065|7065|7262|7262|6903|6903|310702
1189742400000|2007-09-14 04:00:00|6996|6996|6891|6891|7002|7002|6837|6837|233432
1190001600000|2007-09-17 04:00:00|6865|6865|6728|6728|6911|6911|6548|6548|436714
1190088000000|2007-09-18 04:00:00|6746|6746|7081|7081|7093|7093|6744|6744|277602
1190174400000|2007-09-19 04:00:00|7139|7139|7108|7108|7188|7188|6961|6961|298021
1190260800000|2007-09-20 04:00:00|7087|7087|7151|7151|7163.9|7163.9|7011|7011|159426
1190347200000|2007-09-21 04:00:00|7216|7216|7230|7230|7270|7270|7106|7106|243023
1190606400000|2007-09-24 04:00:00|7243|7243|7185|7185|7264|7264|7064|7064|235126
1190692800000|2007-09-25 04:00:00|7138|7138|7248|7248|7319|7319|7043.01|7043.01|181506
1190779200000|2007-09-26 04:00:00|7293|7293|7404|7404|7434.99|7434.99|7285|7285|188426
1190865600000|2007-09-27 04:00:00|7400|7400|7923|7923|7971|7971|7364|7364|653150
1190952000000|2007-09-28 04:00:00|7906|7906|7934|7934|7999|7999|7900|7900|270265
1191211200000|2007-10-01 04:00:00|7923|7923|8295|8295|8321|8321|7918|7918|551864
1191297600000|2007-10-02 04:00:00|8274|8274|8301|8301|8344|8344|8069|8069|390266
1191384000000|2007-10-03 04:00:00|8238|8238|7996|7996|8242|8242|7885|7885|452679
1191470400000|2007-10-04 04:00:00|8022|8022|7994|7994|8064|8064|7893|7893|161433
1191556800000|2007-10-05 04:00:00|8067|8067|8088|8088|8164|8164|7970|7970|173862
1191816000000|2007-10-08 04:00:00|8260|8260|8107|8107|8290|8290|7943|7943|332932
1191902400000|2007-10-09 04:00:00|8114|8114|8093|8093|8194|8194|8000|8000|115369
1191988800000|2007-10-10 04:00:00|8072|8072|8050|8050|8089|8089|7939|7939|186221
1192075200000|2007-10-11 04:00:00|8107|8107|7954|7954|8184|8184|7909|7909|237021
1192161600000|2007-10-12 04:00:00|7914|7914|7945|7945|8098|8098|7891|7891|169467
1192420800000|2007-10-15 04:00:00|8456|8456|8707|8707|8738|8738|8420|8420|781538
1192507200000|2007-10-16 04:00:00|8691|8691|8415|8415|8696|8696|8401|8401|297914
1192593600000|2007-10-17 04:00:00|8569|8569|8565|8565|8600|8600|8449|8449|197738
1192680000000|2007-10-18 04:00:00|8542|8542|8657|8657|8685|8685|8533|8533|152448
1192766400000|2007-10-19 04:00:00|8644|8644|8472|8472|8644|8644|8426|8426|241377
1193025600000|2007-10-22 04:00:00|8439|8439|8606|8606|8653|8653|8330|8330|158838
1193112000000|2007-10-23 04:00:00|8416|8416|8624|8624|8700|8700|8416|8416|144876
1193198400000|2007-10-24 04:00:00|8636|8636|8542|8542|8636|8636|8381|8381|271665
1193284800000|2007-10-25 04:00:00|8555|8555|8495|8495|8760|8760|8461|8461|170597
1193371200000|2007-10-26 04:00:00|8634|8634|8602|8602|8656|8656|8440|8440|139529
1193630400000|2007-10-29 04:00:00|8646|8646|8696|8696|8741|8741|8547|8547|114934
1193716800000|2007-10-30 04:00:00|8690|8690|8657|8657|8725|8725|8602|8602|110200
1193803200000|2007-10-31 04:00:00|9956|9956|9833|9833|10798|10798|9712|9712|2206689
1193889600000|2007-11-01 04:00:00|10047|10047|9941|9941|10298.99|10298.99|9789|9789|422826
1193976000000|2007-11-02 04:00:00|10066|10066|10046|10046|10294|10294|9817|9817|309228
1194238800000|2007-11-05 05:00:00|9950|9950|9960|9960|10171|10171|9618|9618|360808
1194325200000|2007-11-06 05:00:00|10048|10048|10590|10590|10621|10621|10001|10001|523467
1194411600000|2007-11-07 05:00:00|10500|10500|10956|10956|11239|11239|10454|10454|704565
1194498000000|2007-11-08 05:00:00|11006|11006|10344|10344|11157|11157|9802|9802|824697
1194584400000|2007-11-09 05:00:00|10265|10265|10090|10090|10361|10361|9950|9950|318043
1194843600000|2007-11-12 05:00:00|10119|10119|10446|10446|10769|10769|10043.01|10043.01|515192
1194930000000|2007-11-13 05:00:00|10565|10565|10622|10622|10725.9|10725.9|10392|10392|278592
1195016400000|2007-11-14 05:00:00|10682|10682|10668|10668|10945|10945|10576|10576|201480
1195102800000|2007-11-15 05:00:00|10675|10675|10600|10600|10825|10825|10557|10557|182680
1195189200000|2007-11-16 05:00:00|10626|10626|10729|10729|10815|10815|10502|10502|251614
1195448400000|2007-11-19 05:00:00|10634|10634|10539|10539|10710|10710|10309|10309|260718
1195534800000|2007-11-20 05:00:00|10516|10516|10426|10426|10642|10642|10100|10100|210725
1195621200000|2007-11-21 05:00:00|10345|10345|10044|10044|10475|10475|10011|10011|203337
1195794000000|2007-11-23 05:00:00|10163|10163|10681|10681|10686|10686|10163|10163|127095
1196053200000|2007-11-26 05:00:00|10658|10658|10077|10077|10658|10658|10058|10058|180850
1196139600000|2007-11-27 05:00:00|10172|10172|10199|10199|10359|10359|10056|10056|157347
1196226000000|2007-11-28 05:00:00|10087|10087|10230.5|10230.5|10391|10391|10087|10087|193783
1196312400000|2007-11-29 05:00:00|10224|10224|10336|10336|10488|10488|10076|10076|147583
1196398800000|2007-11-30 05:00:00|10485|10485|10085|10085|10526|10526|10022|10022|142660
1196658000000|2007-12-03 05:00:00|10188|10188|10073|10073|10200|10200|9912|9912|174146
1196744400000|2007-12-04 05:00:00|9961|9961|10159|10159|10265|10265|9900|9900|182999
1196830800000|2007-12-05 05:00:00|10328|10328|10324|10324|10449|10449|10103|10103|114025
1196917200000|2007-12-06 05:00:00|10283|10283|10400|10400|10430|10430|10102|10102|159116
1197003600000|2007-12-07 05:00:00|10345|10345|10275|10275|10432|10432|10133|10133|134490
1197262800000|2007-12-10 05:00:00|10220|10220|10320|10320|10397|10397|10159.01|10159.01|103878
1197349200000|2007-12-11 05:00:00|10331|10331|10377|10377|10674|10674|10331|10331|211118
1197435600000|2007-12-12 05:00:00|10612|10612|10234|10234|10628.99|10628.99|10053|10053|195355
1197522000000|2007-12-13 05:00:00|10145|10145|10008|10008|10299|10299|9896|9896|172418
1197608400000|2007-12-14 05:00:00|9901|9901|9524|9524|10203|10203|9482|9482|355483
1197867600000|2007-12-17 05:00:00|9483|9483|9097|9097|9507|9507|8996|8996|333898
1197954000000|2007-12-18 05:00:00|9270|9270|9568|9568|9617|9617|9146|9146|313885
1198040400000|2007-12-19 05:00:00|9532|9532|9420|9420|9551|9551|9110|9110|336297
1198126800000|2007-12-20 05:00:00|9499|9499|9285|9285|9670|9670|9206|9206|330461
1198213200000|2007-12-21 05:00:00|9438|9438|9492|9492|9586|9586|9301|9301|236150
1198472400000|2007-12-24 05:00:00|9528|9528|9505|9505|9615|9615|9409|9409|160673
1198645200000|2007-12-26 05:00:00|9495|9495|9583|9583|9652.99|9652.99|9311|9311|209560
1198731600000|2007-12-27 05:00:00|9590|9590|9250|9250|9750|9750|9175|9175|253380
1198818000000|2007-12-28 05:00:00|9285|9285|9497|9497|9533|9533|9279|9279|319171
1199077200000|2007-12-31 05:00:00|9454|9454|9510|9510|9781|9781|9371|9371|465977
1199250000000|2008-01-02 05:00:00|9615|9615|9008|9008|9615|9615|8994|8994|261821
1199336400000|2008-01-03 05:00:00|9055|9055|8865|8865|9173.99|9173.99|8752|8752|223299
1199422800000|2008-01-04 05:00:00|8799|8799|8401|8401|8813|8813|8359|8359|209663
1199682000000|2008-01-07 05:00:00|8400|8400|8469|8469|8751.99|8751.99|8364|8364|281608
1199768400000|2008-01-08 05:00:00|8476|8476|8105|8105|8557|8557|8056|8056|359647
1199854800000|2008-01-09 05:00:00|8102|8102|7933|7933|8243|8243|7711|7711|332776
1199941200000|2008-01-10 05:00:00|7773|7773|7611|7611|7889|7889|7477|7477|545657
1200027600000|2008-01-11 05:00:00|7677|7677|7282|7282|7677|7677|7270|7270|461327
1200286800000|2008-01-14 05:00:00|7406|7406|7550|7550|7700|7700|7379|7379|535638
1200373200000|2008-01-15 05:00:00|7459|7459|7389|7389|7566|7566|7294|7294|196016
1200459600000|2008-01-16 05:00:00|7271|7271|7387|7387|7771|7771|7271|7271|384123
1200546000000|2008-01-17 05:00:00|6807|6807|7002|7002|7200|7200|6690|6690|1191203
1200632400000|2008-01-18 05:00:00|7000|7000|7107|7107|7294|7294|7000|7000|313691
1200978000000|2008-01-22 05:00:00|6900|6900|7031|7031|7153|7153|6764|6764|489143
1201064400000|2008-01-23 05:00:00|6625|6625|7006|7006|7347|7347|6625|6625|475649
1201150800000|2008-01-24 05:00:00|7028|7028|7200|7200|7250|7250|7001|7001|320904
1201237200000|2008-01-25 05:00:00|7307|7307|7136|7136|7362|7362|7055|7055|325225
1201496400000|2008-01-28 05:00:00|7210|7210|7182|7182|7210|7210|6972|6972|127375
1201582800000|2008-01-29 05:00:00|7212|7212|7272|7272|7358|7358|7103|7103|322392
1201669200000|2008-01-30 05:00:00|7205|7205|7140|7140|7348|7348|7129|7129|272760
1201755600000|2008-01-31 05:00:00|7040|7040|7292|7292|7349|7349|7022|7022|207383
1201842000000|2008-02-01 05:00:00|7381|7381|7242|7242|7384|7384|7026|7026|352638
1202101200000|2008-02-04 05:00:00|6460|6460|6853|6853|6960|6960|6425|6425|1837109
1202187600000|2008-02-05 05:00:00|6989|6989|6679|6679|6993|6993|6536|6536|617613
1202274000000|2008-02-06 05:00:00|6695|6695|6672|6672|6845|6845|6575|6575|384888
1202360400000|2008-02-07 05:00:00|6589|6589|6842|6842|6968|6968|6561|6561|395886
1202446800000|2008-02-08 05:00:00|6812|6812|6715|6715|6841|6841|6625|6625|312669
1202706000000|2008-02-11 05:00:00|6706|6706|6732|6732|6918.6|6918.6|6706|6706|470553
1202792400000|2008-02-12 05:00:00|6780|6780|6761|6761|6934|6934|6712|6712|360550
1202878800000|2008-02-13 05:00:00|6841|6841|6873|6873|6904|6904|6653|6653|192840
1202965200000|2008-02-14 05:00:00|6902|6902|6788|6788|6902|6902|6621|6621|332285
1203051600000|2008-02-15 05:00:00|6737|6737|6658|6658|6740|6740|6649|6649|281991
1203397200000|2008-02-19 05:00:00|6737|6737|6712|6712|6869|6869|6632|6632|307060
1203483600000|2008-02-20 05:00:00|6650|6650|6984|6984|7052|7052|6650|6650|301371
1203570000000|2008-02-21 05:00:00|7026|7026|6772|6772|7150|7150|6750|6750|210169
1203656400000|2008-02-22 05:00:00|6769|6769|6726|6726|6839|6839|6620|6620|202114
1203915600000|2008-02-25 05:00:00|6780|6780|6884|6884|6927|6927|6691|6691|174265
1204002000000|2008-02-26 05:00:00|6846|6846|7049|7049|7172|7172|6764|6764|444901
1204088400000|2008-02-27 05:00:00|6966|6966|7009|7009|7134|7134|6880|6880|312729
1204174800000|2008-02-28 05:00:00|6890|6890|6784|6784|6977|6977|6674|6674|327942
1204261200000|2008-02-29 05:00:00|6703|6703|6652|6652|6761|6761|6626|6626|244690
1204520400000|2008-03-03 05:00:00|6643|6643|6576|6576|6677|6677|6481|6481|310125
1204606800000|2008-03-04 05:00:00|6515|6515|6675|6675|6731|6731|6489|6489|293930
1204693200000|2008-03-05 05:00:00|6721|6721|6745|6745|6775|6775|6616|6616|230734
1204779600000|2008-03-06 05:00:00|6695|6695|6555|6555|6842|6842|6555|6555|317735
1204866000000|2008-03-07 05:00:00|6579|6579|6593|6593|6731|6731|6509|6509|175312
1205121600000|2008-03-10 04:00:00|6596|6596|6625|6625|6764|6764|6595|6595|204623
1205208000000|2008-03-11 04:00:00|6768|6768|6845|6845|6864|6864|6627|6627|393456
1205294400000|2008-03-12 04:00:00|6868|6868|6827|6827|6938|6938|6753|6753|327930
1205380800000|2008-03-13 04:00:00|6735|6735|6990|6990|7008|7008|6696|6696|487885
1205467200000|2008-03-14 04:00:00|7035|7035|6872|6872|7090|7090|6814|6814|370082
1205726400000|2008-03-17 04:00:00|6751|6751|6964|6964|7060|7060|6710|6710|316412
1205812800000|2008-03-18 04:00:00|6975|6975|7265|7265|7285|7285|6969|6969|392399
1205899200000|2008-03-19 04:00:00|7285|7285|7138|7138|7455|7455|7138|7138|396129
1205985600000|2008-03-20 04:00:00|7216|7216|7398|7398|7400|7400|7050|7050|498653
1206331200000|2008-03-24 04:00:00|7379|7379|7546|7546|7565|7565|7330|7330|264415
1206417600000|2008-03-25 04:00:00|7579|7579|7473|7473|7639.99|7639.99|7318|7318|193006
1206504000000|2008-03-26 04:00:00|7438|7438|7435|7435|7466|7466|7251|7251|127675
1206590400000|2008-03-27 04:00:00|7458|7458|7167|7167|7468|7468|7120|7120|223260
1206676800000|2008-03-28 04:00:00|7243|7243|7355|7355|7470|7470|7203|7203|500547
1206936000000|2008-03-31 04:00:00|7334|7334|7399|7399|7529|7529|7325|7325|331652
1207022400000|2008-04-01 04:00:00|7537|7537|7672|7672|7709|7709|7405|7405|266507
1207108800000|2008-04-02 04:00:00|7655|7655|7583|7583|7709|7709|7533|7533|150636
1207195200000|2008-04-03 04:00:00|7530|7530|7798|7798|7880|7880|7508|7508|224748
1207281600000|2008-04-04 04:00:00|7857|7857|8034|8034|8083|8083|7761|7761|374397
1207540800000|2008-04-07 04:00:00|8093|8093|7838|7838|8112|8112|7802|7802|200366
1207627200000|2008-04-08 04:00:00|7873|7873|7990|7990|8029|8029|7755|7755|180893
1207713600000|2008-04-09 04:00:00|7985|7985|7645|7645|8032|8032|7525|7525|181636
1207800000000|2008-04-10 04:00:00|7628|7628|7799|7799|7874|7874|7582|7582|100017
1207886400000|2008-04-11 04:00:00|7739|7739|7481|7481|7740|7740|7472|7472|248503
1208145600000|2008-04-14 04:00:00|7435|7435|7579|7579|7742|7742|7417|7417|133493
1208232000000|2008-04-15 04:00:00|7615|7615|7762|7762|7836|7836|7489|7489|185570
1208318400000|2008-04-16 04:00:00|7854|7854|8114|8114|8243|8243|7854|7854|338734
1208404800000|2008-04-17 04:00:00|8094|8094|8083|8083|8199|8199|8022|8022|90281
1208491200000|2008-04-18 04:00:00|8200|8200|8424|8424|8433|8433|8197|8197|171470
1208750400000|2008-04-21 04:00:00|8372|8372|8631|8631|8632|8632|8223|8223|269844
1208836800000|2008-04-22 04:00:00|8622|8622|8482|8482|8622|8622|8362|8362|211964
1208923200000|2008-04-23 04:00:00|8520|8520|8741|8741|8745|8745|8319|8319|168876
1209009600000|2008-04-24 04:00:00|8746|8746|8724|8724|8746|8746|8494.5|8494.5|189024
1209096000000|2008-04-25 04:00:00|8718|8718|8786|8786|8855|8855|8576.01|8576.01|164002
1209355200000|2008-04-28 04:00:00|8777|8777|8978|8978|9093|9093|8724|8724|305986
1209441600000|2008-04-29 04:00:00|9021|9021|8972|8972|9048|9048|8721|8721|170344
1209528000000|2008-04-30 04:00:00|9075|9075|8873|8873|9075|9075|8806|8806|139815
1209614400000|2008-05-01 04:00:00|8857|8857|9025|9025|9098|9098|8857|8857|210867
1209700800000|2008-05-02 04:00:00|7625|7625|7341|7341|8087|8087|7240|7240|1445495
1209960000000|2008-05-05 04:00:00|7254|7254|7593|7593|7651|7651|7254|7254|422745
1210046400000|2008-05-06 04:00:00|7562|7562|7804|7804|7870|7870|7513|7513|260129
1210132800000|2008-05-07 04:00:00|7797|7797|7781|7781|7915|7915|7743|7743|260098
1210219200000|2008-05-08 04:00:00|7797|7797|7831|7831|7850|7850|7692|7692|145868
1210305600000|2008-05-09 04:00:00|7696|7696|7717|7717|7778|7778|7639|7639|167328
1210564800000|2008-05-12 04:00:00|7791|7791|7834|7834|7889|7889|7559|7559|195778
1210651200000|2008-05-13 04:00:00|7828|7828|7690|7690|7828|7828|7617|7617|202965
1210737600000|2008-05-14 04:00:00|7693|7693|7649|7649|7733|7733|7625|7625|210675
1210824000000|2008-05-15 04:00:00|7682|7682|7824|7824|7884|7884|7626|7626|136175
1210910400000|2008-05-16 04:00:00|7887|7887|7831|7831|7924|7924|7625|7625|122943
1211169600000|2008-05-19 04:00:00|7844|7844|7747|7747|7891|7891|7675|7675|152679
1211256000000|2008-05-20 04:00:00|7697|7697|7902|7902|7956.6|7956.6|7666|7666|224828
1211342400000|2008-05-21 04:00:00|7943|7943|7842|7842|8065.9|8065.9|7776|7776|219905
1211428800000|2008-05-22 04:00:00|7840|7840|7988|7988|8179|8179|7840|7840|178935
1211515200000|2008-05-23 04:00:00|7920|7920|7925|7925|7968|7968|7815|7815|393160
1211860800000|2008-05-27 04:00:00|7917|7917|8050|8050|8082|8082|7726.01|7726.01|188795
1211947200000|2008-05-28 04:00:00|8068|8068|7991|7991|8123.6|8123.6|7834|7834|273848
1212033600000|2008-05-29 04:00:00|7945|7945|8102|8102|8186|8186|7935|7935|213799
1212120000000|2008-05-30 04:00:00|8110|8110|7961|7961|8125|8125|7903|7903|230879
1212379200000|2008-06-02 04:00:00|7920|7920|7776|7776|8040|8040|7644|7644|273745
1212465600000|2008-06-03 04:00:00|7788|7788|7629|7629|7788|7788|7425|7425|297844
1212552000000|2008-06-04 04:00:00|7614|7614|7612|7612|7650|7650|7550|7550|261218
1212638400000|2008-06-05 04:00:00|7618|7618|7858|7858|7858|7858|7559|7559|162066
1212724800000|2008-06-06 04:00:00|7823|7823|7663|7663|7877|7877|7663|7663|88992
1212984000000|2008-06-09 04:00:00|7744|7744|7567|7567|7744|7744|7485|7485|83320
1213070400000|2008-06-10 04:00:00|7480|7480|7533|7533|7713|7713|7420|7420|98761
1213156800000|2008-06-11 04:00:00|7491|7491|7377|7377|7536|7536|7375|7375|77484
1213243200000|2008-06-12 04:00:00|7448|7448|7421|7421|7563|7563|7372|7372|320169
1213329600000|2008-06-13 04:00:00|7503|7503|7503|7503|7571|7571|7363|7363|95986
1213588800000|2008-06-16 04:00:00|7460|7460|7490|7490|7588|7588|7446|7446|76789
1213675200000|2008-06-17 04:00:00|7491|7491|7500|7500|7589|7589|7490|7490|63949
1213761600000|2008-06-18 04:00:00|7493|7493|7504|7504|7578|7578|7491|7491|66841
1213848000000|2008-06-19 04:00:00|7466|7466|7501|7501|7532|7532|7366|7366|80865
1213934400000|2008-06-20 04:00:00|7449|7449|7300|7300|7563|7563|7295|7295|253193
1214193600000|2008-06-23 04:00:00|7366|7366|7004|7004|7366|7366|7000|7000|207869
1214280000000|2008-06-24 04:00:00|7000|7000|6899|6899|7125|7125|6845|6845|158505
1214366400000|2008-06-25 04:00:00|6894|6894|7073|7073|7160|7160|6850|6850|105371
1214452800000|2008-06-26 04:00:00|6999|6999|6971|6971|7104|7104|6954|6954|115908
1214539200000|2008-06-27 04:00:00|6977|6977|6830|6830|6998|6998|6799|6799|158921
1214798400000|2008-06-30 04:00:00|6847|6847|6475|6475|6847|6847|6468|6468|197974
1217476800000|2008-07-31 04:00:00|5900|5900|6044|6044|6125|6125|5900|5900|95767
1217563200000|2008-08-01 04:00:00|6066|6066|6056|6056|6107|6107|5842|5842|134352
1217822400000|2008-08-04 04:00:00|5830|5830|6012|6012|6075|6075|5811|5811|169878
1217908800000|2008-08-05 04:00:00|5360|5360|5873|5873|5989|5989|5350|5350|967448
1217995200000|2008-08-06 04:00:00|5717|5717|6200|6200|6258|6258|5649|5649|450916
1218168000000|2008-08-08 04:00:00|6149|6149|6257|6257|6288|6288|6053|6053|154063
1218427200000|2008-08-11 04:00:00|6237|6237|6532|6532|6570|6570|6184|6184|220682
1218513600000|2008-08-12 04:00:00|6499|6499|6559|6559|6618|6618|6473|6473|109855
1218686400000|2008-08-14 04:00:00|6448|6448|6463|6463|6565|6565|6435|6435|96275
1218772800000|2008-08-15 04:00:00|6523|6523|6594|6594|6632|6632|6357|6357|159488
1219032000000|2008-08-18 04:00:00|6593|6593|6533|6533|6670|6670|6499|6499|78565
1219118400000|2008-08-19 04:00:00|6451|6451|6473|6473|6498|6498|6373|6373|111886
1219204800000|2008-08-20 04:00:00|6469|6469|6407|6407|6633|6633|6401|6401|124274
1219291200000|2008-08-21 04:00:00|6394|6394|6417|6417|6474|6474|6257|6257|46859
1219377600000|2008-08-22 04:00:00|6477|6477|6680|6680|6721|6721|6476|6476|86019
1219636800000|2008-08-25 04:00:00|6630|6630|6494|6494|6759|6759|6441|6441|120311
1219723200000|2008-08-26 04:00:00|6478|6478|6411|6411|6527|6527|6359|6359|125573
1219809600000|2008-08-27 04:00:00|6406|6406|6513|6513|6610|6610|6406|6406|73813
1219896000000|2008-08-28 04:00:00|6514|6514|6498|6498|6568|6568|6394|6394|103487
1219982400000|2008-08-29 04:00:00|6476|6476|6416|6416|6476|6476|6348|6348|58046
1220328000000|2008-09-02 04:00:00|6504|6504|6419|6419|6544|6544|6380|6380|130991
1220414400000|2008-09-03 04:00:00|6393|6393|6471|6471|6477|6477|6309|6309|166133
1220500800000|2008-09-04 04:00:00|6411|6411|6410|6410|6589|6589|6351|6351|164299
1220587200000|2008-09-05 04:00:00|6351|6351|6425|6425|6454|6454|6351|6351|146984
1220846400000|2008-09-08 04:00:00|6547|6547|6505|6505|6616|6616|6425|6425|113198
1220932800000|2008-09-09 04:00:00|6540|6540|6365|6365|6635|6635|6365|6365|177038
1221019200000|2008-09-10 04:00:00|6461|6461|6447|6447|6514|6514|6363|6363|168879
1221105600000|2008-09-11 04:00:00|6392|6392|6504|6504|6514|6514|6363|6363|142511
1221192000000|2008-09-12 04:00:00|6462|6462|6463|6463|6518|6518|6414|6414|123566
1221451200000|2008-09-15 04:00:00|6374|6374|6263|6263|6540|6540|6249|6249|181989
1221537600000|2008-09-16 04:00:00|6176|6176|6043|6043|6350|6350|5977|5977|175012
1221624000000|2008-09-17 04:00:00|5977|5977|5733|5733|6068|6068|5703|5703|195307
1221710400000|2008-09-18 04:00:00|5823|5823|5600|5600|5842|5842|5438|5438|304990
1221796800000|2008-09-19 04:00:00|6026|6026|5895|5895|6026|6026|5500|5500|360259
1222056000000|2008-09-22 04:00:00|5775|5775|5956|5956|6270|6270|5722|5722|223092
1222142400000|2008-09-23 04:00:00|5948|5948|5948|5948|6115|6115|5891|5891|120885
1222228800000|2008-09-24 04:00:00|5969|5969|5886|5886|6132|6132|5875|5875|119390
1222315200000|2008-09-25 04:00:00|5994|5994|5888|5888|6000|6000|5809|5809|101911
1222401600000|2008-09-26 04:00:00|5812|5812|6209|6209|6280|6280|5812|5812|176608
1222660800000|2008-09-29 04:00:00|6145|6145|5928|5928|6289|6289|5871|5871|104084
1222747200000|2008-09-30 04:00:00|6003|6003|5953|5953|6089|6089|5743|5743|104361
1222833600000|2008-10-01 04:00:00|5890|5890|5687|5687|5995|5995|5581|5581|97558
1222920000000|2008-10-02 04:00:00|5627|5627|5418|5418|5627|5627|5380|5380|110709
1223006400000|2008-10-03 04:00:00|5468|5468|5301|5301|5551|5551|5301|5301|118302
1223265600000|2008-10-06 04:00:00|5213|5213|4961|4961|5250|5250|4766|4766|155707
1223352000000|2008-10-07 04:00:00|4959|4959|4696|4696|5017|5017|4687|4687|156000
1223438400000|2008-10-08 04:00:00|4627|4627|4525|4525|4868|4868|4411|4411|198515
1223524800000|2008-10-09 04:00:00|4623|4623|4191|4191|4699|4699|4190|4190|186899
1223611200000|2008-10-10 04:00:00|4083|4083|4075|4075|4263|4263|3771|3771|275251
1223870400000|2008-10-13 04:00:00|4127|4127|4584|4584|4584|4584|4127|4127|184731
1223956800000|2008-10-14 04:00:00|4679|4679|4444|4444|4800|4800|4375|4375|143799
1224043200000|2008-10-15 04:00:00|4399|4399|4022|4022|4399|4399|3989|3989|154736
1224129600000|2008-10-16 04:00:00|4037|4037|4044|4044|4185|4185|3887|3887|263381
1224216000000|2008-10-17 04:00:00|3947|3947|4135|4135|4196|4196|3863|3863|459953
1224475200000|2008-10-20 04:00:00|4173|4173|4215|4215|4237|4237|4002|4002|202519
1224561600000|2008-10-21 04:00:00|4188|4188|4124|4124|4239|4239|4107|4107|126160
1224648000000|2008-10-22 04:00:00|4086|4086|4013|4013|4246|4246|3920|3920|196019
1224734400000|2008-10-23 04:00:00|4003|4003|4060|4060|4137|4137|3929|3929|299575
1224820800000|2008-10-24 04:00:00|3926|3926|4057|4057|4166|4166|3907|3907|207610
1225080000000|2008-10-27 04:00:00|3983|3983|3867|3867|4049|4049|3851|3851|105882
1225166400000|2008-10-28 04:00:00|3922|3922|4218|4218|4234|4234|3889|3889|132882
1225252800000|2008-10-29 04:00:00|4073|4073|4193|4193|4306|4306|4052|4052|116576
1225339200000|2008-10-30 04:00:00|4318|4318|4355|4355|4366|4366|4191|4191|141265
1225425600000|2008-10-31 04:00:00|4200|4200|3937|3937|4200|4200|3812|3812|451402
1225688400000|2008-11-03 05:00:00|3908|3908|3906|3906|3989|3989|3838|3838|206201
1225774800000|2008-11-04 05:00:00|3968|3968|4048|4048|4051|4051|3874|3874|196384
1225861200000|2008-11-05 05:00:00|3901|3901|3790|3790|4021|4021|3776|3776|252445
1225947600000|2008-11-06 05:00:00|3776|3776|3734|3734|3838|3838|3639|3639|235185
1226034000000|2008-11-07 05:00:00|3766|3766|3754|3754|3836|3836|3716|3716|101859
1226293200000|2008-11-10 05:00:00|3840|3840|3738|3738|3849|3849|3702|3702|91321
1226379600000|2008-11-11 05:00:00|3653|3653|3676|3676|3767|3767|3646|3646|119211
1226466000000|2008-11-12 05:00:00|3631|3631|3519|3519|3659|3659|3519|3519|118472
1226552400000|2008-11-13 05:00:00|3507|3507|3713|3713|3722|3722|3395|3395|198781
1226638800000|2008-11-14 05:00:00|3636|3636|3551|3551|3721|3721|3542|3542|111839
1226898000000|2008-11-17 05:00:00|3523|3523|3553|3553|3689|3689|3451|3451|139756
1226984400000|2008-11-18 05:00:00|3575|3575|3487|3487|3669|3669|3428|3428|140817
1227070800000|2008-11-19 05:00:00|3477|3477|3265|3265|3531|3531|3265|3265|127446
1227157200000|2008-11-20 05:00:00|3258|3258|3188|3188|3349|3349|3162|3162|285549
1227243600000|2008-11-21 05:00:00|3252|3252|3358|3358|3359|3359|3055|3055|157063
1227502800000|2008-11-24 05:00:00|3396|3396|3487|3487|3500|3500|3200|3200|224572
1227589200000|2008-11-25 05:00:00|3587|3587|3455|3455|3609|3609|3377|3377|155032
1227675600000|2008-11-26 05:00:00|3385|3385|3606|3606|3638|3638|3320|3320|240092
1227848400000|2008-11-28 05:00:00|3563|3563|3568|3568|3582|3582|3424|3424|29231
1228107600000|2008-12-01 05:00:00|3484|3484|3232|3232|3635|3635|3219|3219|217706
1228194000000|2008-12-02 05:00:00|3293|3293|3346|3346|3399|3399|3172|3172|235308
1228280400000|2008-12-03 05:00:00|3260|3260|3419|3419|3476|3476|3260|3260|83015
1228366800000|2008-12-04 05:00:00|3400|3400|3304|3304|3473|3473|3258|3258|65929
1228453200000|2008-12-05 05:00:00|3267|3267|3461|3461|3464|3464|3190|3190|93110
1228712400000|2008-12-08 05:00:00|3526|3526|3525|3525|3549|3549|3449|3449|85659
1228798800000|2008-12-09 05:00:00|3485|3485|3470|3470|3637.9|3637.9|3395|3395|54364
1228885200000|2008-12-10 05:00:00|3499|3499|3401|3401|3521|3521|3362.75|3362.75|104150
1228971600000|2008-12-11 05:00:00|3358|3358|3312|3312|3400|3400|3281|3281|62335
1229058000000|2008-12-12 05:00:00|3251|3251|3319|3319|3327|3327|3181|3181|117508
1229317200000|2008-12-15 05:00:00|3344|3344|3340|3340|3450|3450|3259|3259|95946
1229403600000|2008-12-16 05:00:00|3375|3375|3518|3518|3588|3588|3333|3333|165278
1229490000000|2008-12-17 05:00:00|3490|3490|3567|3567|3680.5|3680.5|3484|3484|138074
1229576400000|2008-12-18 05:00:00|3562|3562|3549|3549|3641.5|3641.5|3467|3467|96906
1229662800000|2008-12-19 05:00:00|3631|3631|3594|3594|3663|3663|3541|3541|131698
1229922000000|2008-12-22 05:00:00|3590|3590|3424|3424|3647|3647|3296|3296|149014
1230008400000|2008-12-23 05:00:00|3443|3443|3457|3457|3537|3537|3341|3341|70321
1230094800000|2008-12-24 05:00:00|3376|3376|3484|3484|3538|3538|3376|3376|57621
1230267600000|2008-12-26 05:00:00|3494|3494|3501|3501|3513|3513|3455|3455|37370
1230526800000|2008-12-29 05:00:00|3501|3501|3515|3515|3591|3591|3429|3429|58032
1230613200000|2008-12-30 05:00:00|3523|3523|3608|3608|3614|3614|3446|3446|71058
1230699600000|2008-12-31 05:00:00|3636|3636|3713|3713|3754|3754|3625|3625|85821
1230872400000|2009-01-02 05:00:00|3720|3720|3728|3728|3782|3782|3699.01|3699.01|55961
1231131600000|2009-01-05 05:00:00|3733|3733|3724|3724|3756|3756|3670|3670|71527
1231218000000|2009-01-06 05:00:00|3764|3764|3809|3809|3954|3954|3750|3750|109099
1231304400000|2009-01-07 05:00:00|3751|3751|3848|3848|3872|3872|3683|3683|108054
1231390800000|2009-01-08 05:00:00|3824|3824|3887|3887|3913|3913|3718|3718|133011
1231477200000|2009-01-09 05:00:00|3876|3876|3796|3796|3907|3907|3769|3769|111256
1231736400000|2009-01-12 05:00:00|3757|3757|3750|3750|3817|3817|3717|3717|84360
1231822800000|2009-01-13 05:00:00|3752|3752|3752|3752|3821|3821|3688|3688|93528
1231909200000|2009-01-14 05:00:00|3699|3699|3700|3700|3772|3772|3655|3655|105438
1231995600000|2009-01-15 05:00:00|3692|3692|3838|3838|3891|3891|3650|3650|176990
1232082000000|2009-01-16 05:00:00|3907|3907|3775|3775|3911|3911|3620|3620|161360
1232427600000|2009-01-20 05:00:00|3719|3719|3639|3639|3783|3783|3540|3540|140013
1232514000000|2009-01-21 05:00:00|3681|3681|3909|3909|3934|3934|3628|3628|143554
1232600400000|2009-01-22 05:00:00|3835|3835|3749|3749|3912|3912|3691|3691|110757
1232686800000|2009-01-23 05:00:00|3675|3675|3773|3773|3821|3821|3675|3675|72444
1232946000000|2009-01-26 05:00:00|3767|3767|3829|3829|3933.6|3933.6|3749|3749|109583
1233032400000|2009-01-27 05:00:00|3829|3829|3918|3918|3941|3941|3805|3805|98731
1233118800000|2009-01-28 05:00:00|3939|3939|3999|3999|4043.99|4043.99|3900|3900|128740
1233205200000|2009-01-29 05:00:00|3946|3946|3986|3986|4148|4148|3911.5|3911.5|178971
1233291600000|2009-01-30 05:00:00|4030|4030|3870|3870|4037|4037|3834|3834|122801
1233550800000|2009-02-02 05:00:00|4090|4090|4000|4000|4223|4223|3930|3930|291867
1233637200000|2009-02-03 05:00:00|4009|4009|4018|4018|4054|4054|3857|3857|128207
1233723600000|2009-02-04 05:00:00|4007|4007|3950|3950|4016|4016|3917|3917|128855
1233810000000|2009-02-05 05:00:00|3922|3922|4058|4058|4106|4106|3895|3895|131169
1233896400000|2009-02-06 05:00:00|4044|4044|4167|4167|4180|4180|4016|4016|120644
1234155600000|2009-02-09 05:00:00|4165|4165|4186|4186|4236.61|4236.61|4079|4079|65019
1234242000000|2009-02-10 05:00:00|4171|4171|4003|4003|4257.99|4257.99|3995|3995|99537
1234328400000|2009-02-11 05:00:00|4033|4033|3998|3998|4060.99|4060.99|3930|3930|92878
1234414800000|2009-02-12 05:00:00|3954|3954|4018|4018|4035|4035|3907|3907|103307
1234501200000|2009-02-13 05:00:00|4019|4019|4055|4055|4085|4085|3971|3971|100038
1234846800000|2009-02-17 05:00:00|3966|3966|3883|3883|4011|4011|3878|3878|118447
1234933200000|2009-02-18 05:00:00|3913|3913|4049|4049|4098|4098|3911|3911|206018
1235019600000|2009-02-19 05:00:00|4072|4072|3953|3953|4096|4096|3953|3953|103258
1235106000000|2009-02-20 05:00:00|3890|3890|3952|3952|4014|4014|3872|3872|141198
1235365200000|2009-02-23 05:00:00|3961|3961|3815|3815|3961|3961|3779|3779|99202
1235451600000|2009-02-24 05:00:00|3851|3851|3865|3865|3901|3901|3740|3740|112520
1235538000000|2009-02-25 05:00:00|3865|3865|3741|3741|3880|3880|3690|3690|98129
1235624400000|2009-02-26 05:00:00|3759|3759|3672|3672|3836|3836|3661|3661|135782
1235710800000|2009-02-27 05:00:00|3604|3604|3653|3653|3719|3719|3600|3600|131299
1235970000000|2009-03-02 05:00:00|3595|3595|3516|3516|3600|3600|3449|3449|180773
1236056400000|2009-03-03 05:00:00|3540|3540|3415|3415|3570|3570|3415|3415|93940
1236142800000|2009-03-04 05:00:00|3459|3459|3449|3449|3545|3545|3400|3400|119589
1236229200000|2009-03-05 05:00:00|3398|3398|3356|3356|3454.5|3454.5|3354|3354|115158
1236315600000|2009-03-06 05:00:00|3380|3380|3380|3380|3429|3429|3290|3290|80077
1236571200000|2009-03-09 04:00:00|3339|3339|3263|3263|3407|3407|3255|3255|98781
1236657600000|2009-03-10 04:00:00|3324|3324|3439|3439|3446|3446|3290|3290|104415
1236744000000|2009-03-11 04:00:00|3448|3448|3409|3409|3509|3509|3375.5|3375.5|114802
1236830400000|2009-03-12 04:00:00|3411|3411|3299|3299|3476|3476|3281|3281|288820
1236916800000|2009-03-13 04:00:00|3317|3317|3347|3347|3373.79|3373.79|3283|3283|77581
1237176000000|2009-03-16 04:00:00|3358|3358|3290|3290|3358|3358|3264|3264|91214
1237262400000|2009-03-17 04:00:00|3290|3290|3352|3352|3352|3352|3245|3245|47200
1237348800000|2009-03-18 04:00:00|3328|3328|3430|3430|3430|3430|3269|3269|85677
1237435200000|2009-03-19 04:00:00|3454|3454|3367|3367|3476|3476|3357|3357|63584
1237521600000|2009-03-20 04:00:00|3389|3389|3460|3460|3489|3489|3389|3389|177690
1237780800000|2009-03-23 04:00:00|3522|3522|3643|3643|3643|3643|3458|3458|94125
1237867200000|2009-03-24 04:00:00|3599|3599|3598|3598|3679|3679|3598|3598|101321
1237953600000|2009-03-25 04:00:00|3635|3635|3677|3677|3677|3677|3591|3591|108641
1238040000000|2009-03-26 04:00:00|3713|3713|3777|3777|3778|3778|3651|3651|119213
1238126400000|2009-03-27 04:00:00|3570|3570|3415|3415|3600|3600|3408|3408|245457
1238385600000|2009-03-30 04:00:00|3397|3397|3342|3342|3397|3397|3313|3313|87567
1238472000000|2009-03-31 04:00:00|3393|3393|3419|3419|3574|3574|3393|3393|110239
1238558400000|2009-04-01 04:00:00|3390|3390|3613|3613|3613|3613|3368|3368|127240
1238644800000|2009-04-02 04:00:00|3668|3668|3747|3747|3787|3787|3618|3618|136557
1238731200000|2009-04-03 04:00:00|3738|3738|3813|3813|3819|3819|3729|3729|62432
1238990400000|2009-04-06 04:00:00|3762|3762|3817|3817|3836|3836|3661|3661|118847
1239076800000|2009-04-07 04:00:00|3759|3759|3737|3737|3856|3856|3737|3737|58380
1239163200000|2009-04-08 04:00:00|3663|3663|3773|3773|3842|3842|3573|3573|117884
1239249600000|2009-04-09 04:00:00|3805|3805|3867|3867|3900|3900|3793|3793|76349
1239595200000|2009-04-13 04:00:00|3844|3844|3907|3907|3935.06|3935.06|3806|3806|104540
1239681600000|2009-04-14 04:00:00|3857|3857|3867|3867|3926|3926|3782|3782|133346
1239768000000|2009-04-15 04:00:00|3868|3868|3887|3887|3927|3927|3845|3845|75783
1239854400000|2009-04-16 04:00:00|3932|3932|3970|3970|4026|4026|3810|3810|136601
1239940800000|2009-04-17 04:00:00|3983|3983|3999|3999|4000|4000|3940|3940|78766
1240200000000|2009-04-20 04:00:00|3929|3929|3893|3893|3986|3986|3819|3819|143172
1240286400000|2009-04-21 04:00:00|3883|3883|3932|3932|3962|3962|3877|3877|81405
1240372800000|2009-04-22 04:00:00|3883|3883|3896|3896|4020|4020|3883|3883|85543
1240459200000|2009-04-23 04:00:00|3919|3919|3933|3933|3953|3953|3847|3847|86563
1240545600000|2009-04-24 04:00:00|3953|3953|3941|3941|4023|4023|3881|3881|132100
1240804800000|2009-04-27 04:00:00|3887|3887|3884|3884|4017|4017|3857|3857|93049
1240891200000|2009-04-28 04:00:00|3826|3826|3928|3928|3978|3978|3826|3826|130134
1240977600000|2009-04-29 04:00:00|3941|3941|3963|3963|4009.99|4009.99|3888|3888|52764
1241064000000|2009-04-30 04:00:00|3983|3983|3891|3891|4034|4034|3878|3878|78180
1241150400000|2009-05-01 04:00:00|3894|3894|3884|3884|3976|3976|3861|3861|84985
1241409600000|2009-05-04 04:00:00|3928|3928|4092|4092|4119|4119|3909|3909|177783
1241496000000|2009-05-05 04:00:00|4097|4097|4161|4161|4229|4229|4073.53|4073.53|149673
1241582400000|2009-05-06 04:00:00|4189|4189|4096|4096|4213|4213|4057|4057|197196
1241668800000|2009-05-07 04:00:00|4126|4126|4130|4130|4196|4196|4001|4001|172723
1241755200000|2009-05-08 04:00:00|4165|4165|4381|4381|4382|4382|4144|4144|236827
1242014400000|2009-05-11 04:00:00|4305|4305|4387|4387|4433|4433|4274.01|4274.01|126824
1242100800000|2009-05-12 04:00:00|4424|4424|4423|4423|4436|4436|4310|4310|131092
1242187200000|2009-05-13 04:00:00|4354|4354|4478|4478|4572|4572|4324|4324|230658
1242273600000|2009-05-14 04:00:00|4504|4504|4455|4455|4504|4504|4386|4386|123772
1242360000000|2009-05-15 04:00:00|4448|4448|4596|4596|4610|4610|4414|4414|244794
1242619200000|2009-05-18 04:00:00|4609|4609|4615|4615|4619|4619|4510|4510|160378
1242705600000|2009-05-19 04:00:00|4587|4587|4610|4610|4662|4662|4550|4550|90670
1242792000000|2009-05-20 04:00:00|4643|4643|4686|4686|4706|4706|4590|4590|146936
1242878400000|2009-05-21 04:00:00|4645|4645|4539|4539|4657|4657|4493|4493|125199
1242964800000|2009-05-22 04:00:00|4514|4514|4531|4531|4598|4598|4482|4482|87512
1243310400000|2009-05-26 04:00:00|4500|4500|4637|4637|4650|4650|4500|4500|175929
1243396800000|2009-05-27 04:00:00|4608|4608|4660|4660|4712|4712|4608|4608|177789
1243483200000|2009-05-28 04:00:00|4681|4681|4672|4672|4700|4700|4598|4598|96438
1243569600000|2009-05-29 04:00:00|4700|4700|4680|4680|4715|4715|4526|4526|118110
1243828800000|2009-06-01 04:00:00|4700|4700|4727|4727|4741|4741|4665|4665|146628
1243915200000|2009-06-02 04:00:00|4720|4720|4748|4748|4760|4760|4605|4605|106673
1244001600000|2009-06-03 04:00:00|4725|4725|4799|4799|4799|4799|4701|4701|103740
1244088000000|2009-06-04 04:00:00|4797|4797|4852|4852|4859|4859|4736|4736|73170
1244174400000|2009-06-05 04:00:00|4910|4910|4892|4892|4915|4915|4853|4853|115796
1244433600000|2009-06-08 04:00:00|4856|4856|4884|4884|4941.5|4941.5|4830|4830|102650
1244520000000|2009-06-09 04:00:00|4922|4922|4894|4894|4933|4933|4880|4880|43612
1244606400000|2009-06-10 04:00:00|4947|4947|4930|4930|4947|4947|4873|4873|76107
1244692800000|2009-06-11 04:00:00|4948|4948|4923|4923|4985|4985|4900|4900|39049
1244779200000|2009-06-12 04:00:00|4901|4901|4880|4880|4904|4904|4816|4816|33154
1245038400000|2009-06-15 04:00:00|4829|4829|4772|4772|4855|4855|4714|4714|76701
1245124800000|2009-06-16 04:00:00|4806|4806|4686|4686|4842|4842|4684|4684|78978
1245211200000|2009-06-17 04:00:00|4691|4691|4700|4700|4766|4766|4655|4655|97570
1245297600000|2009-06-18 04:00:00|4688|4688|5025|5025|5031|5031|4600|4600|282041
1245384000000|2009-06-19 04:00:00|5076|5076|5212|5212|5245|5245|5057|5057|241914
1245643200000|2009-06-22 04:00:00|5156|5156|5000|5000|5191|5191|4987|4987|116527
1245729600000|2009-06-23 04:00:00|4901.5|4901.5|4918|4918|5084|5084|4874|4874|76804
1245816000000|2009-06-24 04:00:00|4946|4946|4957|4957|5040|5040|4850|4850|56951
1245902400000|2009-06-25 04:00:00|4937|4937|4970|4970|5055|5055|4918|4918|53898
1245988800000|2009-06-26 04:00:00|4958|4958|5080|5080|5144|5144|4899|4899|173249
1246248000000|2009-06-29 04:00:00|5082|5082|5023|5023|5127|5127|4946|4946|71009
1246334400000|2009-06-30 04:00:00|5011|5011|5022|5022|5099|5099|4895|4895|69182
1246420800000|2009-07-01 04:00:00|4701|4701|5094|5094|5209|5209|4701|4701|89561
1246507200000|2009-07-02 04:00:00|5029|5029|4933|4933|5029|5029|4871|4871|72929
1246852800000|2009-07-06 04:00:00|4846|4846|5185|5185|5217|5217|4846|4846|180715
1246939200000|2009-07-07 04:00:00|5203|5203|5093|5093|5219|5219|5080|5080|136655
1247025600000|2009-07-08 04:00:00|5130|5130|5122|5122|5200|5200|5077|5077|101544
1247112000000|2009-07-09 04:00:00|5180|5180|5103|5103|5245|5245|5062|5062|41632
1247198400000|2009-07-10 04:00:00|5092|5092|5106|5106|5154|5154|5030|5030|44246
1247457600000|2009-07-13 04:00:00|5110|5110|5292|5292|5336|5336|5010|5010|123209
1247544000000|2009-07-14 04:00:00|5303|5303|5278|5278|5350|5350|5229|5229|79050
1247630400000|2009-07-15 04:00:00|5171|5171|5306|5306|5330|5330|5171|5171|154969
1247716800000|2009-07-16 04:00:00|5297|5297|5376|5376|5399|5399|5188|5188|120253
1247803200000|2009-07-17 04:00:00|5388|5388|5395|5395|5423|5423|5301|5301|83141
1248062400000|2009-07-20 04:00:00|5447|5447|5450|5450|5498|5498|5405|5405|72111
1248148800000|2009-07-21 04:00:00|5466|5466|5550|5550|5584|5584|5446|5446|109785
1248235200000|2009-07-22 04:00:00|5575|5575|5610|5610|5610|5610|5503|5503|56178
1248321600000|2009-07-23 04:00:00|5618|5618|5815|5815|5862|5862|5596|5596|176464
1248408000000|2009-07-24 04:00:00|5815|5815|5900|5900|5924|5924|5773|5773|134090
1248667200000|2009-07-27 04:00:00|5874|5874|5810|5810|5874|5874|5762|5762|42300
1248753600000|2009-07-28 04:00:00|5757|5757|5856|5856|5871|5871|5757|5757|129803
1248840000000|2009-07-29 04:00:00|5802|5802|5853|5853|5892|5892|5720|5720|106714
1248926400000|2009-07-30 04:00:00|5919|5919|5861|5861|6021|6021|5730|5730|132019
1249012800000|2009-07-31 04:00:00|6247|6247|6092|6092|6307|6307|5975|5975|447228
1249272000000|2009-08-03 04:00:00|6136|6136|6185|6185|6295|6295|6101|6101|141105
1249358400000|2009-08-04 04:00:00|6170|6170|6424|6424|6426|6426|6154.23|6154.23|216000
1249444800000|2009-08-05 04:00:00|6400|6400|6416|6416|6449|6449|6297|6297|112255
1249531200000|2009-08-06 04:00:00|6422|6422|6368|6368|6484|6484|6322|6322|76353
1249617600000|2009-08-07 04:00:00|6459|6459|6343|6343|6459|6459|6327.5|6327.5|76348
1249876800000|2009-08-10 04:00:00|6327|6327|6360|6360|6402|6402|6273|6273|66470
1249963200000|2009-08-11 04:00:00|6350|6350|6363|6363|6403|6403|6277|6277|75724
1250049600000|2009-08-12 04:00:00|6388|6388|6354|6354|6495|6495|6301|6301|157303
1250136000000|2009-08-13 04:00:00|6405|6405|6300|6300|6405|6405|6275|6275|57724
1250222400000|2009-08-14 04:00:00|6299|6299|6171|6171|6313|6313|6116|6116|99258
1250481600000|2009-08-17 04:00:00|6071|6071|6106|6106|6174|6174|6065|6065|58299
1250568000000|2009-08-18 04:00:00|6033|6033|6133|6133|6198|6198|6032.1|6032.1|64367
1250654400000|2009-08-19 04:00:00|6054|6054|6269|6269|6314|6314|6054|6054|76753
1250740800000|2009-08-20 04:00:00|6271|6271|6240|6240|6287|6287|6203|6203|38409
1250827200000|2009-08-21 04:00:00|6292|6292|6199|6199|6292|6292|6166|6166|96772
1251086400000|2009-08-24 04:00:00|6251|6251|6284|6284|6326|6326|6219|6219|41856
1251172800000|2009-08-25 04:00:00|6293|6293|6217|6217|6293|6293|6178|6178|45141
1251259200000|2009-08-26 04:00:00|6193|6193|6297|6297|6298|6298|6193|6193|47421
1251345600000|2009-08-27 04:00:00|6268|6268|6245|6245|6296|6296|6192|6192|74920
1251432000000|2009-08-28 04:00:00|6264|6264|6178|6178|6300|6300|6167|6167|63361
1251691200000|2009-08-31 04:00:00|6223|6223|6175|6175|6223|6223|6118|6118|68988
1251777600000|2009-09-01 04:00:00|6216|6216|6261|6261|6287|6287|6181|6181|130041
1251864000000|2009-09-02 04:00:00|6227|6227|6300|6300|6351|6351|6227|6227|104363
1251950400000|2009-09-03 04:00:00|6307|6307|6351|6351|6365|6365|6245|6245|57142
1252036800000|2009-09-04 04:00:00|6351|6351|6516|6516|6516|6516|6334|6334|75691
1252382400000|2009-09-08 04:00:00|6546|6546|6587|6587|6594|6594|6472|6472|90084
1252468800000|2009-09-09 04:00:00|6564|6564|6553|6553|6688|6688|6395|6395|88664
1252555200000|2009-09-10 04:00:00|6528|6528|6500|6500|6564|6564|6475|6475|86334
1252641600000|2009-09-11 04:00:00|6495|6495|6657|6657|6709|6709|6381|6381|125724
1252900800000|2009-09-14 04:00:00|6627|6627|6762|6762|6819|6819|6606|6606|106148
1252987200000|2009-09-15 04:00:00|6724|6724|6755|6755|6789|6789|6724|6724|63046
1253073600000|2009-09-16 04:00:00|6726|6726|6780|6780|6780.05|6780.05|6639|6639|57264
1253160000000|2009-09-17 04:00:00|6757|6757|6742|6742|6770|6770|6679|6679|50824
1253246400000|2009-09-18 04:00:00|6756|6756|6723|6723|6768.5|6768.5|6671|6671|76737
1253505600000|2009-09-21 04:00:00|6892|6892|7174|7174|7255|7255|6858|6858|395712
1253592000000|2009-09-22 04:00:00|7200|7200|7275|7275|7289|7289|7147|7147|81175
1253678400000|2009-09-23 04:00:00|7266|7266|7150|7150|7303|7303|7126|7126|59575
1253764800000|2009-09-24 04:00:00|7141|7141|7188|7188|7249|7249|7141|7141|65374
1253851200000|2009-09-25 04:00:00|7191|7191|7132|7132|7229|7229|7112|7112|31940
1254110400000|2009-09-28 04:00:00|7201|7201|7160|7160|7269|7269|7122.01|7122.01|70984
1254196800000|2009-09-29 04:00:00|7187|7187|7194|7194|7300|7300|7175|7175|45951
1254283200000|2009-09-30 04:00:00|7220|7220|7154|7154|7266|7266|7075|7075|68522
1254369600000|2009-10-01 04:00:00|7142|7142|7053|7053|7262|7262|6987|6987|113857
1254456000000|2009-10-02 04:00:00|7000|7000|6957|6957|7042|7042|6923|6923|60357
1254715200000|2009-10-05 04:00:00|6942|6942|7110|7110|7159|7159|6870|6870|82381
1254801600000|2009-10-06 04:00:00|7136|7136|7509|7509|7515|7515|7136|7136|177847
1254888000000|2009-10-07 04:00:00|7505|7505|7242|7242|7525|7525|7222.1|7222.1|120151
1254974400000|2009-10-08 04:00:00|7295|7295|7094|7094|7398.12|7398.12|7077|7077|166929
1255060800000|2009-10-09 04:00:00|7077|7077|7201|7201|7205|7205|7039|7039|97187
1255320000000|2009-10-12 04:00:00|7200|7200|7104|7104|7299|7299|7050|7050|85993
1255406400000|2009-10-13 04:00:00|7075|7075|7043|7043|7125|7125|7000|7000|86969
1255492800000|2009-10-14 04:00:00|7098|7098|7126|7126|7144|7144|7053|7053|62575
1255579200000|2009-10-15 04:00:00|7130|7130|7442|7442|7512|7512|7130|7130|186278
1255665600000|2009-10-16 04:00:00|7418|7418|7372|7372|7488|7488|7358|7358|213999
1255924800000|2009-10-19 04:00:00|7460|7460|7489|7489|7544|7544|7400|7400|144454
1256011200000|2009-10-20 04:00:00|7514|7514|7484|7484|7539|7539|7433.4|7433.4|143990
1256097600000|2009-10-21 04:00:00|7445|7445|7199|7199|7498|7498|7198|7198|171729
1256184000000|2009-10-22 04:00:00|7251|7251|7360|7360|7405|7405|7196.9|7196.9|83565
1256270400000|2009-10-23 04:00:00|7395|7395|7570|7570|7595|7595|7395|7395|170106
1256529600000|2009-10-26 04:00:00|7554|7554|7589|7589|7700|7700|7544|7544|178643
1256616000000|2009-10-27 04:00:00|7572|7572|7543|7543|7676|7676|7450|7450|126298
1256702400000|2009-10-28 04:00:00|7495|7495|7390|7390|7648|7648|7389|7389|149392
1256788800000|2009-10-29 04:00:00|7400|7400|7344|7344|7447|7447|7273|7273|168284
1256875200000|2009-10-30 04:00:00|8434|8434|8727|8727|9178|9178|8300|8300|1511676
1257138000000|2009-11-02 05:00:00|8817|8817|8655|8655|8899|8899|8485|8485|285178
1257224400000|2009-11-03 05:00:00|8733|8733|8572|8572|8822|8822|8372|8372|223811
1257310800000|2009-11-04 05:00:00|8403|8403|8637|8637|8764|8764|8403|8403|156456
1257397200000|2009-11-05 05:00:00|8626|8626|8678|8678|8780|8780|8604|8604|125947
1257483600000|2009-11-06 05:00:00|8613|8613|8626|8626|8784.5|8784.5|8565|8565|109644
1257742800000|2009-11-09 05:00:00|8710|8710|9106|9106|9140|9140|8710|8710|253215
1257829200000|2009-11-10 05:00:00|9113|9113|8831|8831|9125|9125|8810|8810|93393
1257915600000|2009-11-11 05:00:00|8856|8856|9084|9084|9085|9085|8843|8843|93487
1258002000000|2009-11-12 05:00:00|9100|9100|8934|8934|9200|9200|8902.1|8902.1|131730
1258088400000|2009-11-13 05:00:00|8985|8985|8990|8990|8991|8991|8854|8854|67015
1258347600000|2009-11-16 05:00:00|8985|8985|9141|9141|9175|9175|8976|8976|141276
1258434000000|2009-11-17 05:00:00|9154|9154|9096|9096|9154|9154|8976|8976|100004
1258520400000|2009-11-18 05:00:00|9070|9070|9181|9181|9211|9211|8912|8912|114265
1258606800000|2009-11-19 05:00:00|9061|9061|8922|8922|9114|9114|8907|8907|139036
1258693200000|2009-11-20 05:00:00|8897|8897|8946|8946|8990|8990|8850|8850|87806
1258952400000|2009-11-23 05:00:00|9011|9011|9138|9138|9142.4|9142.4|8997|8997|74302
1259038800000|2009-11-24 05:00:00|9138|9138|9040|9040|9138|9138|8905|8905|91108
1259125200000|2009-11-25 05:00:00|9045|9045|8999|8999|9061|9061|8968|8968|59114
1259298000000|2009-11-27 05:00:00|8831|8831|8810|8810|8945|8945|8723.1|8723.1|57190
1259557200000|2009-11-30 05:00:00|8800|8800|8757|8757|8848|8848|8616|8616|100504
1259643600000|2009-12-01 05:00:00|8805|8805|8950|8950|8974|8974|8805|8805|126049
1259730000000|2009-12-02 05:00:00|8964|8964|8939|8939|9099|9099|8924|8924|71149
1259816400000|2009-12-03 05:00:00|8990|8990|8836|8836|9040|9040|8820|8820|43604
1259902800000|2009-12-04 05:00:00|8902|8902|8980|8980|9023|9023|8814|8814|65201
1260162000000|2009-12-07 05:00:00|8952|8952|8912|8912|9047|9047|8886|8886|43856
1260248400000|2009-12-08 05:00:00|8879|8879|8802|8802|8943|8943|8801|8801|35433
1260334800000|2009-12-09 05:00:00|8802|8802|8640|8640|8802|8802|8581|8581|104114
1260421200000|2009-12-10 05:00:00|8681|8681|8694|8694|8720|8720|8669|8669|74047
1260507600000|2009-12-11 05:00:00|8729|8729|8708|8708|8791|8791|8641.75|8641.75|35021
1260766800000|2009-12-14 05:00:00|8722|8722|8820|8820|8820|8820|8616|8616|56378
1260853200000|2009-12-15 05:00:00|8815|8815|8803|8803|8893|8893|8776|8776|80704
1260939600000|2009-12-16 05:00:00|8875|8875|8625|8625|8875|8875|8597|8597|75125
1261026000000|2009-12-17 05:00:00|8585|8585|8281|8281|8644|8644|8234|8234|165778
1261112400000|2009-12-18 05:00:00|8347|8347|8819|8819|8963|8963|8287.1|8287.1|304024
1261371600000|2009-12-21 05:00:00|8875|8875|8876|8876|9000|9000|8733|8733|78498
1261458000000|2009-12-22 05:00:00|8913|8913|8932|8932|8993.85|8993.85|8834|8834|64358
1261544400000|2009-12-23 05:00:00|8922|8922|9367|9367|9404|9404|8864|8864|148721
1261630800000|2009-12-24 05:00:00|9412|9412|9536|9536|9551.5|9551.5|9383.15|9383.15|45893
1261976400000|2009-12-28 05:00:00|9564|9564|9461|9461|9659|9659|9400.1|9400.1|66694
1262062800000|2009-12-29 05:00:00|9500|9500|9487|9487|9500|9500|9331|9331|45321
1262149200000|2009-12-30 05:00:00|9476|9476|9372|9372|9476|9476|9291|9291|69494
1262235600000|2009-12-31 05:00:00|9367|9367|9402|9402|9553|9553|9319|9319|68161
1262581200000|2010-01-04 05:00:00|9447|9447|9616|9616|9625|9625|9447|9447|71595
1262667600000|2010-01-05 05:00:00|9694|9694|9784|9784|9860|9860|9667|9667|139450
1262754000000|2010-01-06 05:00:00|9826|9826|9634|9634|9864|9864|9610|9610|64678
1262840400000|2010-01-07 05:00:00|9609|9609|9249|9249|9733|9733|9221|9221|170653
1262926800000|2010-01-08 05:00:00|9257|9257|9500|9500|9541|9541|9257|9257|65173
1263186000000|2010-01-11 05:00:00|9578|9578|9077|9077|9677|9677|9050|9050|133302
1263272400000|2010-01-12 05:00:00|9375|9375|9957|9957|9970|9970|9217|9217|334271
1263358800000|2010-01-13 05:00:00|10000|10000|9809|9809|10323|10323|9700|9700|577204
1263445200000|2010-01-14 05:00:00|9836|9836|9907|9907|9929|9929|9772|9772|69704
1263531600000|2010-01-15 05:00:00|10225|10225|10359|10359|10606|10606|10211|10211|332496
1263877200000|2010-01-19 05:00:00|10469|10469|10510|10510|10686|10686|10386|10386|150759
1263963600000|2010-01-20 05:00:00|10468|10468|10244|10244|10498|10498|10080|10080|101798
1264050000000|2010-01-21 05:00:00|10285|10285|9945|9945|10415.6|10415.6|9850|9850|102662
1264136400000|2010-01-22 05:00:00|9910|9910|9701|9701|9980|9980|9683|9683|88084
1264395600000|2010-01-25 05:00:00|9726|9726|9549|9549|9854|9854|9501|9501|98880
1264482000000|2010-01-26 05:00:00|9507|9507|9735|9735|9843|9843|9402|9402|103330
1264568400000|2010-01-27 05:00:00|9663|9663|9683|9683|9794|9794|9570|9570|132350
1264654800000|2010-01-28 05:00:00|9672|9672|9550|9550|9784|9784|9515|9515|67439
1264741200000|2010-01-29 05:00:00|9601|9601|9372|9372|9732.99|9732.99|9372|9372|111751
1265000400000|2010-02-01 05:00:00|9409|9409|9437|9437|9500|9500|9276.15|9276.15|59420
1265086800000|2010-02-02 05:00:00|9437|9437|9466|9466|9562|9562|9403|9403|60650
1265173200000|2010-02-03 05:00:00|9458|9458|9664|9664|9766|9766|9456|9456|132406
1265259600000|2010-02-04 05:00:00|8401|8401|7903|7903|8621|8621|7779|7779|1147317
1265346000000|2010-02-05 05:00:00|7903|7903|7913|7913|8078|8078|7725|7725|300849
1265605200000|2010-02-08 05:00:00|7933|7933|8126|8126|8194|8194|7810|7810|192507
1265691600000|2010-02-09 05:00:00|8195|8195|8242|8242|8316|8316|8104|8104|135908
1265778000000|2010-02-10 05:00:00|8210|8210|8403|8403|8481|8481|8115|8115|222820
1265864400000|2010-02-11 05:00:00|8362|8362|8454|8454|8499|8499|8253.5|8253.5|151659
1265950800000|2010-02-12 05:00:00|8388|8388|8480|8480|8494|8494|8375|8375|135747
1266296400000|2010-02-16 05:00:00|8515|8515|8614|8614|8648.99|8648.99|8494.87|8494.87|145654
1266382800000|2010-02-17 05:00:00|8650|8650|8600|8600|8712|8712|8584|8584|69615
1266469200000|2010-02-18 05:00:00|8569|8569|8504|8504|8600|8600|8450|8450|84485
1266555600000|2010-02-19 05:00:00|8513|8513|8566|8566|8617.91|8617.91|8402|8402|170076
1266814800000|2010-02-22 05:00:00|8561|8561|8636|8636|8724|8724|8500|8500|65453
1266901200000|2010-02-23 05:00:00|8590|8590|8612|8612|8671|8671|8551|8551|60695
1266987600000|2010-02-24 05:00:00|8593|8593|8719|8719|8741|8741|8587|8587|45475
1267074000000|2010-02-25 05:00:00|8626|8626|8724|8724|8735|8735|8526|8526|105374
1267160400000|2010-02-26 05:00:00|8735|8735|8862|8862|8893|8893|8679|8679|87982
1267419600000|2010-03-01 05:00:00|8910|8910|9067|9067|9126|9126|8910|8910|106523
1267506000000|2010-03-02 05:00:00|9103|9103|8831|8831|9113|9113|8792|8792|166927
1267592400000|2010-03-03 05:00:00|8855|8855|8897|8897|8918|8918|8815|8815|85488
1267678800000|2010-03-04 05:00:00|8896|8896|8928|8928|8946|8946|8855|8855|47886
1267765200000|2010-03-05 05:00:00|8977|8977|9133|9133|9154|9154|8940|8940|128977
1268024400000|2010-03-08 05:00:00|8917|8917|8654|8654|8917|8917|8610|8610|291123
1268110800000|2010-03-09 05:00:00|8606|8606|8539|8539|8667.99|8667.99|8506|8506|196577
1268197200000|2010-03-10 05:00:00|8515|8515|8650|8650|8674|8674|8466|8466|110173
1268283600000|2010-03-11 05:00:00|8590|8590|8669|8669|8672|8672|8545|8545|51748
1268370000000|2010-03-12 05:00:00|8717|8717|8748|8748|8779|8779|8675|8675|58998
1268625600000|2010-03-15 04:00:00|8712|8712|8707|8707|8766|8766|8591|8591|103627
1268712000000|2010-03-16 04:00:00|8753|8753|8647|8647|8789|8789|8574|8574|70144
1268798400000|2010-03-17 04:00:00|8684|8684|8583|8583|8725|8725|8475|8475|71983
1268884800000|2010-03-18 04:00:00|8660|8660|8502|8502|8661|8661|8480|8480|104108
1268971200000|2010-03-19 04:00:00|8948.99|8948.99|8927|8927|9041|9041|8789|8789|268287
1269230400000|2010-03-22 04:00:00|8872|8872|8912|8912|8995|8995|8861|8861|105571
1269316800000|2010-03-23 04:00:00|8909|8909|8940|8940|8965|8965|8874|8874|107278
1269403200000|2010-03-24 04:00:00|8942|8942|8751|8751|8942|8942|8728|8728|116794
1269489600000|2010-03-25 04:00:00|8833|8833|8630|8630|8833.5|8833.5|8619|8619|83583
1269576000000|2010-03-26 04:00:00|8676|8676|8500|8500|8677|8677|8466|8466|87651
1269835200000|2010-03-29 04:00:00|8509|8509|8551|8551|8574|8574|8430.5|8430.5|46764
1269921600000|2010-03-30 04:00:00|8534|8534|8556|8556|8639|8639|8490|8490|89463
1270008000000|2010-03-31 04:00:00|8510|8510|8507|8507|8558|8558|8480|8480|116980
1270094400000|2010-04-01 04:00:00|8595|8595|8547|8547|8650|8650|8483|8483|32225
1270440000000|2010-04-05 04:00:00|8568|8568|8581|8581|8595|8595|8542.23|8542.23|47445
1270526400000|2010-04-06 04:00:00|8567|8567|8593|8593|8617|8617|8556|8556|70184
1270612800000|2010-04-07 04:00:00|8561|8561|8627|8627|8645|8645|8561|8561|84383
1270699200000|2010-04-08 04:00:00|8600|8600|8599|8599|8620|8620|8566|8566|70071
1270785600000|2010-04-09 04:00:00|8600|8600|8546|8546|8602|8602|8535|8535|62474
1271044800000|2010-04-12 04:00:00|8540|8540|8442|8442|8540|8540|8426|8426|82713
1271131200000|2010-04-13 04:00:00|8444|8444|8486|8486|8534|8534|8401|8401|134248
1271217600000|2010-04-14 04:00:00|8503|8503|8520|8520|8562|8562|8494|8494|114082
1271304000000|2010-04-15 04:00:00|8502|8502|8474|8474|8560|8560|8467|8467|87058
1271390400000|2010-04-16 04:00:00|8485|8485|8429|8429|8495|8495|8401|8401|141808
1271649600000|2010-04-19 04:00:00|8414|8414|8395|8395|8482|8482|8249|8249|104352
1271736000000|2010-04-20 04:00:00|8438|8438|8671|8671|8672|8672|8390|8390|147945
1271822400000|2010-04-21 04:00:00|8704|8704|8717|8717|8758|8758|8628|8628|54534
1271908800000|2010-04-22 04:00:00|8652|8652|8749|8749|8754|8754|8550|8550|49616
1271995200000|2010-04-23 04:00:00|8725|8725|8778|8778|8828|8828|8725|8725|91029
1272254400000|2010-04-26 04:00:00|8731|8731|8837|8837|8873|8873|8731|8731|52699
1272340800000|2010-04-27 04:00:00|8799|8799|8793|8793|8955|8955|8765|8765|87182
1272427200000|2010-04-28 04:00:00|8844|8844|8868|8868|8991|8991|8844|8844|130787
1272513600000|2010-04-29 04:00:00|8927|8927|9001|9001|9072|9072|8909|8909|1310882
1272600000000|2010-04-30 04:00:00|8000|8000|7660|7660|8045|8045|7619|7619|1009976
1272859200000|2010-05-03 04:00:00|7639|7639|7609|7609|7754|7754|7443|7443|390550
1272945600000|2010-05-04 04:00:00|7482|7482|7459|7459|7509|7509|7402|7402|163051
1273032000000|2010-05-05 04:00:00|7304|7304|7245|7245|7541|7541|7173|7173|342307
1273118400000|2010-05-06 04:00:00|7208|7208|6989|6989|7220|7220|6600|6600|407492
1273204800000|2010-05-07 04:00:00|6929|6929|6883|6883|7056|7056|6722|6722|276577
1273464000000|2010-05-10 04:00:00|7101|7101|7131|7131|7170|7170|7050|7050|130300
1273550400000|2010-05-11 04:00:00|7075|7075|7285|7285|7328|7328|7075|7075|207901
1273636800000|2010-05-12 04:00:00|7321|7321|7620|7620|7629|7629|7304|7304|207201
1273723200000|2010-05-13 04:00:00|7623|7623|7761|7761|7891|7891|7600.15|7600.15|228293
1273809600000|2010-05-14 04:00:00|7710|7710|7709|7709|7819|7819|7579|7579|146273
1274068800000|2010-05-17 04:00:00|7743|7743|7738|7738|7776|7776|7585|7585|264585
1274155200000|2010-05-18 04:00:00|7819|7819|7708|7708|7844|7844|7651|7651|137735
1274241600000|2010-05-19 04:00:00|7679|7679|7714|7714|7771|7771|7602.5|7602.5|160579
1274328000000|2010-05-20 04:00:00|7650|7650|7468|7468|7678|7678|7461|7461|249728
1274414400000|2010-05-21 04:00:00|7362|7362|7640|7640|7789|7789|7332|7332|210613
1274673600000|2010-05-24 04:00:00|7605|7605|7600|7600|7741.2|7741.2|7572|7572|121567
1274760000000|2010-05-25 04:00:00|7475|7475|7614|7614|7652.95|7652.95|7346|7346|155245
1274846400000|2010-05-26 04:00:00|7624|7624|7496|7496|7720|7720|7472|7472|144708
1274932800000|2010-05-27 04:00:00|7566|7566|7827|7827|7829|7829|7551|7551|102465
1275019200000|2010-05-28 04:00:00|7832|7832|7706|7706|7863|7863|7687|7687|75837
1275364800000|2010-06-01 04:00:00|7644|7644|7509|7509|7763|7763|7327|7327|167708
1275451200000|2010-06-02 04:00:00|7510|7510|7610|7610|7646|7646|7404.5|7404.5|159252
1275537600000|2010-06-03 04:00:00|7700|7700|7751|7751|7828|7828|7634|7634|123062
1275624000000|2010-06-04 04:00:00|7545|7545|7460|7460|7708|7708|7460|7460|110442
1275883200000|2010-06-07 04:00:00|7499|7499|7315|7315|7563|7563|7293|7293|140716
1275969600000|2010-06-08 04:00:00|7330|7330|7226|7226|7410|7410|7129|7129|168804
1276056000000|2010-06-09 04:00:00|7287|7287|7273|7273|7423|7423|7172|7172|159807
1276142400000|2010-06-10 04:00:00|7380|7380|7499|7499|7499|7499|7380|7380|88452
1276228800000|2010-06-11 04:00:00|7379|7379|7570|7570|7629|7629|7162|7162|126251
1276488000000|2010-06-14 04:00:00|7645|7645|7581|7581|7807|7807|7521|7521|62172
1276574400000|2010-06-15 04:00:00|7630|7630|7737|7737|7760|7760|7601|7601|98835
1276660800000|2010-06-16 04:00:00|7676|7676|7813|7813|7839|7839|7619|7619|85298
1276747200000|2010-06-17 04:00:00|7815|7815|7861|7861|7953|7953|7764|7764|61461
1276833600000|2010-06-18 04:00:00|7907|7907|7851|7851|7972|7972|7820|7820|109404
1277092800000|2010-06-21 04:00:00|7955|7955|7916|7916|8102|8102|7870|7870|130074
1277179200000|2010-06-22 04:00:00|7923|7923|7768|7768|7999|7999|7752|7752|77375
1277265600000|2010-06-23 04:00:00|7790|7790|7766|7766|7820|7820|7634|7634|79793
1277352000000|2010-06-24 04:00:00|7722|7722|7571|7571|7786|7786|7555|7555|48354
1277438400000|2010-06-25 04:00:00|7602|7602|7599|7599|7650|7650|7449|7449|107731
1277697600000|2010-06-28 04:00:00|7598|7598|7637|7637|7691|7691|7509.8|7509.8|57370
1277784000000|2010-06-29 04:00:00|7535|7535|7551|7551|7763|7763|7465|7465|266865
1277870400000|2010-06-30 04:00:00|7529|7529|7509|7509|7714|7714|7509|7509|91491
1277956800000|2010-07-01 04:00:00|7480|7480|7432|7432|7567|7567|7368|7368|102001
1278043200000|2010-07-02 04:00:00|7493|7493|7448|7448|7550|7550|7419|7419|53810
1278388800000|2010-07-06 04:00:00|7560|7560|7458|7458|7795.9|7795.9|7418|7418|107094
1278475200000|2010-07-07 04:00:00|7481|7481|7495|7495|7564|7564|7439|7439|170689
1278561600000|2010-07-08 04:00:00|7546|7546|7497|7497|7593|7593|7475|7475|282408
1278648000000|2010-07-09 04:00:00|7505|7505|7543|7543|7696|7696|7502|7502|162968
1278907200000|2010-07-12 04:00:00|7533|7533|7722|7722|7736|7736|7533|7533|149033
1278993600000|2010-07-13 04:00:00|7797|7797|7924|7924|7954|7954|7726|7726|170962
1279080000000|2010-07-14 04:00:00|7849|7849|7868|7868|7985|7985|7849|7849|93897
1279166400000|2010-07-15 04:00:00|7897|7897|7763|7763|7916|7916|7720|7720|123469
1279252800000|2010-07-16 04:00:00|7752|7752|7569|7569|7836|7836|7557|7557|331031
1279512000000|2010-07-19 04:00:00|7588|7588|7724|7724|7740|7740|7465|7465|256872
1279598400000|2010-07-20 04:00:00|7646|7646|8055|8055|8071|8071|7646|7646|204845
1279684800000|2010-07-21 04:00:00|8127|8127|7925|7925|8155|8155|7925|7925|121589
1279771200000|2010-07-22 04:00:00|8024|8024|8000|8000|8091|8091|7921|7921|147698
1279857600000|2010-07-23 04:00:00|7954|7954|8150|8150|8175|8175|7950|7950|109906
1280116800000|2010-07-26 04:00:00|8211|8191|8162|8146|8211|8194|8149|8135|29041
1280203200000|2010-07-27 04:00:00|8160|8147|8278|8271|8333|8313|8140|8118|99358
1280289600000|2010-07-28 04:00:00|8276|8272|8161|8155|8364|8336|8128|8085|57335
1280376000000|2010-07-29 04:00:00|8159|8148|8026|8019|8402|8168|8011|8004|71736
1280462400000|2010-07-30 04:00:00|8025|8018|8282|8273|8325|8295|8010|7972|66302
1280721600000|2010-08-02 04:00:00|8281|8278.11|8446|8439|8483|8474|8281|8278.11|74206
1280808000000|2010-08-03 04:00:00|8466|8446|7942|7940|8525|8522|7875|7857|238575
1280894400000|2010-08-04 04:00:00|7945|7942|7900|7899|8056|7988|7824|7800|148368
1280980800000|2010-08-05 04:00:00|7902|7897|7748|7744|8024|7928|7738|7728|71073
1281067200000|2010-08-06 04:00:00|7684|7684|7742|7742|7755|7755|7580|7580|125183
1281326400000|2010-08-09 04:00:00|7747|7728|7748|7742|7784|7765|7677|7653|33349
1281412800000|2010-08-10 04:00:00|7750|7741|7629|7621|7872|7745|7571|7506|48668
1281499200000|2010-08-11 04:00:00|7630|7622|7507|7502|7663|7637|7431|7420|68581
1281585600000|2010-08-12 04:00:00|7517|7503|7470|7466|7576|7532|7399|7356|50728
1281672000000|2010-08-13 04:00:00|7427|7427|7430|7430|7504|7504|7410|7410|73719
1281931200000|2010-08-16 04:00:00|7443|7430|7341|7329|7474|7470|7251|7242|37012
1282017600000|2010-08-17 04:00:00|7347|7331|7631|7630|7646|7639|7344|7200|52414
1282104000000|2010-08-18 04:00:00|7630|7619|7608|7599|7729|7712|7490|7437|50019
1282190400000|2010-08-19 04:00:00|7607|7592|7610|7607|7631|7631|7426|7426|50940
1282276800000|2010-08-20 04:00:00|7552|7552|7693|7693|7756|7756|7545|7545|109925
1282536000000|2010-08-23 04:00:00|7710|7694|7716|7708|7774|7766|7649|7639|41456
1282622400000|2010-08-24 04:00:00|7712|7704|7642|7629|7717|7710|7531|7521.03|63264
1282708800000|2010-08-25 04:00:00|7645|7630|7728|7719|7754|7745|7524|7490|27442
1282795200000|2010-08-26 04:00:00|7729|7720|7659|7649|7792|7769|7623|7600|30509
1282881600000|2010-08-27 04:00:00|7689|7689|7754|7754|7810|7810|7539|7539|117757
1283140800000|2010-08-30 04:00:00|7830|7594|7762|7756|7874|7866|7728|7594|33195
1283227200000|2010-08-31 04:00:00|7763|7757|7776|7762|7869|7846|7652|7637|72210
1283313600000|2010-09-01 04:00:00|7777|7765|7998|7985|8075|8069|7769|7615|81287
1283400000000|2010-09-02 04:00:00|7999|7991|8139|8124|8172|8159|7951|7878|44861
1283486400000|2010-09-03 04:00:00|8140|8125|8218|8189|8254|8233|8098|7720|39122
1283832000000|2010-09-07 04:00:00|8220|8190|8159|8145|8273.05|8264|8127|8096|34177
1283918400000|2010-09-08 04:00:00|8158|8144|8247|8233|8276|8273|8150|8134|38470
1284004800000|2010-09-09 04:00:00|8248|8234|8247|8239|8355|8292|8222|8159|38540
1284091200000|2010-09-10 04:00:00|8248|8238|8250|8242|8327|8294|8169|8143|58515
1284350400000|2010-09-13 04:00:00|8249|8229|8427|8418|8427|8424|8217|8210|39610
1284436800000|2010-09-14 04:00:00|8432|8423|8393|8381|8474|8450|8360|8285|27171
1284523200000|2010-09-15 04:00:00|8391|8375|8440|8428|8489|8453|8354|8302|34304
1284609600000|2010-09-16 04:00:00|8434|8426|8416|8413|8450|8426|8343|8250|20026
1284696000000|2010-09-17 04:00:00|8460|8451|8474|8461|8527|8500|8459|8416|9785
1284955200000|2010-09-20 04:00:00|8473|8462|8691.99|8685|8691.99|8685|8430|8430|55407
1285041600000|2010-09-21 04:00:00|8695|8667|8616|8597|8772|8703|8578|8529|39314
1285128000000|2010-09-22 04:00:00|8614|8586|8549|8533|8688|8609|8489|8475|52720
1285214400000|2010-09-23 04:00:00|8487|8488|8435|8426|8505|8491|8430|8401|6600
1285300800000|2010-09-24 04:00:00|8515|8515|8724|8724|8739|8739|8467|8467|144104
1285560000000|2010-09-27 04:00:00|8779|8779|8773|8773|8880.95|8880.95|8725|8725|108981
1285646400000|2010-09-28 04:00:00|8771|8771|8648|8648|8790.99|8790.99|8633|8633|134025
1285732800000|2010-09-29 04:00:00|8680|8536|8724|8715|8767|8763|8593|8536|36205
1285819200000|2010-09-30 04:00:00|8720|8707|8668|8664|8795|8751|8509|8455|51597
1285905600000|2010-10-01 04:00:00|8722|8722|8780|8780|8785|8785|8640|8640|67070
1286164800000|2010-10-04 04:00:00|8757|8540|8563|8560|8757|8747|8540|8540|59825
1286251200000|2010-10-05 04:00:00|8562|8547|8772|8755|8795|8788|8553|8546|65160
1286337600000|2010-10-06 04:00:00|8771|8756|8799|8788|8812|8798|8710|8642|66772
1286424000000|2010-10-07 04:00:00|8798|8787|8866|8858|8950|8933|8712|8659|72515
1286510400000|2010-10-08 04:00:00|8857|8846|8829|8816|8967|8879|8746|8732|46198
1286769600000|2010-10-11 04:00:00|8843|8810|8836|8831|8910|8910|8814|8799|31801
1286856000000|2010-10-12 04:00:00|8835|8828|8807|8798|8946|8831|8688|8550|40696
1286942400000|2010-10-13 04:00:00|8802|8801|8867|8830|8982|8930|8788|8718|36608
1287028800000|2010-10-14 04:00:00|8865|8850|8939|8926|8953|8952|8841|8783|39163
1287115200000|2010-10-15 04:00:00|8995|8995|8995|8995|9088|9088|8873|8873|114976
1287374400000|2010-10-18 04:00:00|9019|8919|8964|8936|9019|9013|8876|8866.01|28785
1287460800000|2010-10-19 04:00:00|8963|8938|8750|8725|9086|8943|8709|8644|25029
1287547200000|2010-10-20 04:00:00|8745|8726|8752|8748|8910|8874|8740|8591|33679
1287633600000|2010-10-21 04:00:00|8751|8749|8687|8670|8866|8806|8575|8552|51070
1287720000000|2010-10-22 04:00:00|8688|8672|9069|9063|9083|9068|8640|8550|93176
1287979200000|2010-10-25 04:00:00|9071|9050|8988|8968|9100|9085|8964|8921|21226
1288065600000|2010-10-26 04:00:00|8978|8956|8999|8990|9068|9062|8912|8827|36498
1288152000000|2010-10-27 04:00:00|9000|8991|8964|8941|9100|8994|8857|8829|28585
1288238400000|2010-10-28 04:00:00|8962|8942|8979|8927|9067|9000|8867|8827|38513
1288324800000|2010-10-29 04:00:00|9099|9099|9063|9063|9170|9170|8800|8800|91927
1288584000000|2010-11-01 04:00:00|9145|8970|9067|9027|9158|9152|9029|8940|1800
1288670400000|2010-11-02 04:00:00|7774|7718|8497|8459|8610|8574|7743|7718|34316
1288756800000|2010-11-03 04:00:00|8402|8383|8533|8512|8547|8529|8384|8353|2795
1288843200000|2010-11-04 04:00:00|8771|8551|8851|8779|8929|8917|8679|8551|69120
1288929600000|2010-11-05 04:00:00|8992|8850|9082|8903|9082|9009|8892|8850|65105
1289192400000|2010-11-08 05:00:00|8944|8856|9057|8900|9059|9055|8875|8755|45943
1289278800000|2010-11-09 05:00:00|9100|8833|9053|9034|9134|9120|8990|8747|42998
1289365200000|2010-11-10 05:00:00|9134|8931|9075|9069|9140|9074|8937|8900|20590
1289451600000|2010-11-11 05:00:00|9060|8913|9023|8866|9092|9053|8931|8866|16038
1289538000000|2010-11-12 05:00:00|8974|8882|8976|8800|8976|8932|8790|8756|31616
1289797200000|2010-11-15 05:00:00|9053|8886.5|9053|8886.5|9053|9032|8894|8886.5|36046
1289883600000|2010-11-16 05:00:00|8936|8816|8936|8760|8936|8905|8768|8760|41994
1289970000000|2010-11-17 05:00:00|8848|8706|8809|8708|8852|8835|8743|8700|34480
1290056400000|2010-11-18 05:00:00|8860|8788|8970|8842|9081|9042|8853|8781|34994
1290142800000|2010-11-19 05:00:00|8924|8843|9043|8911|9060|9045|8920|8843|44697
1290402000000|2010-11-22 05:00:00|9100|8840|9091|9066|9143|9110|8990|8840|37173
1290488400000|2010-11-23 05:00:00|9065|8731|8877|8805|9066|8951|8740|8702|79296
1290574800000|2010-11-24 05:00:00|8993|8786|8959|8923|9093|9040|8851|8785|53461
1290747600000|2010-11-26 05:00:00|9000|8711|9050|8713|9050|8972|8850|8710|20782
1291006800000|2010-11-29 05:00:00|8950|8775|8848|8794|8950|8851|8669|8655|48042
1291093200000|2010-11-30 05:00:00|8772|8633|8671|8662|8772|8730|8606|8556|88682
1291179600000|2010-12-01 05:00:00|8828|8693|8821|8747|8842|8841|8729|8687|49092
1291266000000|2010-12-02 05:00:00|8845|8736|8900|8867|8901|8895|8800|8728|23429
1291352400000|2010-12-03 05:00:00|8903|8782|8882|8825|8949|8880|8821|8773|60140
1291611600000|2010-12-06 05:00:00|8856|8756|8833|8771|8910|8901|8749|8734|78807
1291698000000|2010-12-07 05:00:00|8918|8777|8865|8809|8918|8847|8809|8777|81560
1291784400000|2010-12-08 05:00:00|8847|8794|8826|8794|8847|8839|8798|8794|69292
1291870800000|2010-12-09 05:00:00|8980|8671|8874|8778|8980|8850|8802|8669|42589
1291957200000|2010-12-10 05:00:00|8980|8708|8944|8892|8980|8957|8813|8708|37724
1292216400000|2010-12-13 05:00:00|8964|8900|8999|8729|8999|8927|8830|8729|23482
1292302800000|2010-12-14 05:00:00|8870|8754|8915|8830|8915|8851|8784|8751|33016
1292389200000|2010-12-15 05:00:00|8839|8772|8808|8700|8927|8875|8768|8700|24555
1292475600000|2010-12-16 05:00:00|8865|8760|8937|8808|8980|8855|8769|8650|29025
1292562000000|2010-12-17 05:00:00|8846|8750|8924|8814|8924|8856|8777|8714|83784
1292821200000|2010-12-20 05:00:00|8980|8550|8775|8705|8980|8797|8706|8550|28531
1292907600000|2010-12-21 05:00:00|8733|8651|8655|8630|8733|8698|8598|8550|44458
1292994000000|2010-12-22 05:00:00|8675|8648|8675|8562|8675|8670|8563|8560|21620
1293080400000|2010-12-23 05:00:00|8614|8550|8562|8504|8615|8550|8467|8435|39951
1293426000000|2010-12-27 05:00:00|8555|8484|8624|8497|8624|8584|8452|8423|35471
1293512400000|2010-12-28 05:00:00|8599|8471|8544|8441|8600|8510|8412|8350|27488
1293598800000|2010-12-29 05:00:00|8498|8322|8564|8414|8589|8566|8447|8322|26254
1293685200000|2010-12-30 05:00:00|8550|8456|8670|8612|8699|8658|8544|8438|38607
1293771600000|2010-12-31 05:00:00|8670|8536|8562|8536|8670|8669|8548|8536|32500
1294030800000|2011-01-03 05:00:00|8649|8509|8843|8800|8969|8957|8610|8509|72069
1294117200000|2011-01-04 05:00:00|8950|8825|8913|8898|8996|8975|8844|8819|48486
1294203600000|2011-01-05 05:00:00|8941|8801|8990|8898|8990|8940|8863|8801|25964
1294290000000|2011-01-06 05:00:00|8991|8875|8990|8875|8991|8973|8901|8875|35584
1294376400000|2011-01-07 05:00:00|8984|8894|8956|8875|9061|9040|8925|8875|37916
1294635600000|2011-01-10 05:00:00|8947|8875|8966|8858|8967|8952|8824|8805|26050
1294722000000|2011-01-11 05:00:00|9021|8895|9103|9056|9118|9115|8941|8895|48081
1294808400000|2011-01-12 05:00:00|9131|9050|9113|9057|9297|9281|9101|9048|36271
1294894800000|2011-01-13 05:00:00|9290|8993|9152|9098|9290|9225|9107|8992|84011
1294981200000|2011-01-14 05:00:00|9274|8992|9140|9123|9275|9187|9101|8992|52391
1295326800000|2011-01-18 05:00:00|9136|9029|9200|9151|9200|9187|9102|8998|40077
1295413200000|2011-01-19 05:00:00|9199|9128|9146|9130|9271|9232|9125|9098|34893
1295499600000|2011-01-20 05:00:00|9154|9062|9171|9062|9171|9151|9080|9062|38536
1295586000000|2011-01-21 05:00:00|9192|9103|9103|9055|9230|9185|9022|8992|80304
1295845200000|2011-01-24 05:00:00|9160|9005|9109|9100|9191|9134|9040|8998|50838
1295931600000|2011-01-25 05:00:00|9082|8993|9325|9199|9325|9301|9016|8992|62271
1296018000000|2011-01-26 05:00:00|10477|10305|10599|10424|11563|11454|10320|10301|500839
1296104400000|2011-01-27 05:00:00|10600|10207|10613|10592|10699|10696|10477|10207|130724
1296190800000|2011-01-28 05:00:00|10600|10450|10650|10422|10868|10836|10474|10422|131853
1296450000000|2011-01-31 05:00:00|10698|10545|10700|10620|10725|10705|10562|10527|61878
1296536400000|2011-02-01 05:00:00|10935|10621|11041|11023|11050|11046|10742|10601|84127
1296622800000|2011-02-02 05:00:00|11050|10953|11024|11011|11066|11061|10955|10953|48222
1296709200000|2011-02-03 05:00:00|11099|10900|11145|11139|11238|11192|10961|10900|26569
1296795600000|2011-02-04 05:00:00|11312|10990|11175|11139|11312|11274|11107|10983|58570
1297054800000|2011-02-07 05:00:00|11311|11148.5|11338|11330|11453|11453|11161|11148.5|43930
1297141200000|2011-02-08 05:00:00|11467|11010|11424|11322|11467|11331|11157|11010|44816
1297227600000|2011-02-09 05:00:00|11334|11181|11297|11284|11499|11471|11223|11143|57326
1297314000000|2011-02-10 05:00:00|11494|11210|11524|11508|11528|11520|11248|11210|49771
1297400400000|2011-02-11 05:00:00|11500|11214|11797|11712|11797|11784|11381|11210|51993
1297659600000|2011-02-14 05:00:00|11918|11712|11700|11692|11980|11907|11599|11562|33360
1297746000000|2011-02-15 05:00:00|11750|11721|11652|11621|11761|11744|11584|11575|75877
1297832400000|2011-02-16 05:00:00|11761|11531|11788|11771|11821|11800|11695|11531|60590
1297918800000|2011-02-17 05:00:00|11948|11787|11696|11652|11948|11827|11678|11608|62745
1298005200000|2011-02-18 05:00:00|11817|11547|11668|11667|11817|11760|11646|11518|42612
1298350800000|2011-02-22 05:00:00|11668|11482|11637|11628|11812|11697|11591|11482|406058
1298437200000|2011-02-23 05:00:00|11598|11400|11482|11472|11948|11670|11478|11400|448868
1298523600000|2011-02-24 05:00:00|11619|11400|11491|11474|11620|11574|11439|11251|492766
1298610000000|2011-02-25 05:00:00|11699|11480|11695|11689|11776|11694|11505|11480|578661
1298869200000|2011-02-28 05:00:00|11920|11701|11879|11878|11986|11985|11800|11701|81010
1298955600000|2011-03-01 05:00:00|11967|11706|11499|11492|11978|11909|11481|11437|43871
1299042000000|2011-03-02 05:00:00|11832|11400|11581|11568|11832|11675|11432|11333|80445
1299128400000|2011-03-03 05:00:00|11885|11758.6|12003|11981|12168|12149|11759|11758.6|113408
1299214800000|2011-03-04 05:00:00|12000|11768|12387|12191|12387|12342|11946|11768|129543
1299474000000|2011-03-07 05:00:00|12430|12123|12199|12175|12490|12452|12014|11950|138496
1299560400000|2011-03-08 05:00:00|12176|12000|12196|12156|12295|12254|12082|12000|73881
1299646800000|2011-03-09 05:00:00|12496|11950|12162|12156|12496|12207|12105|11950|28383
1299733200000|2011-03-10 05:00:00|12001|11970|11917|11910|12001|11993|11788|11764|50559
1299819600000|2011-03-11 05:00:00|11907|11600|11746|11725|11907|11805|11663|11600|65997
1300075200000|2011-03-14 04:00:00|11604|11500|11606|11589|11710|11698|11475|11450|40751
1300161600000|2011-03-15 04:00:00|11498|11213|11484|11411|11530|11511|11198|11150|44033
1300248000000|2011-03-16 04:00:00|11619|11260|11295|11278|11619|11500|11208|11140|39320
1300334400000|2011-03-17 04:00:00|11620|11299|11296|11230|11620|11413|11246|11208|28341
1300420800000|2011-03-18 04:00:00|11619|11300|11324|11312|11620|11427|11302|11300|22553
1300680000000|2011-03-21 04:00:00|11679|11540|11935|11915|11944|11944|11540|11540|65545
1300766400000|2011-03-22 04:00:00|12149|11726|11979|11975|12149|12072|11938|11726|31116
1300852800000|2011-03-23 04:00:00|12149|11601|11961|11952|12149|12031|11796|11601|32701
1300939200000|2011-03-24 04:00:00|12049|11892|12098|12085|12143|12121|11950|11892|41121
1301025600000|2011-03-25 04:00:00|12345|12090|12121|12090|12392|12375|12119|12090|26414
1301284800000|2011-03-28 04:00:00|12375|12181|12313|12256|12375|12370|12181|12181|55124
1301371200000|2011-03-29 04:00:00|12373|12260|12300|12283|12394|12384|12236|12175|22015
1301457600000|2011-03-30 04:00:00|12476|12400|13369|13355|13472|13434|12450|12400|131877
1301544000000|2011-03-31 04:00:00|13300|13203|13445|13441|13675|13621|13210|13101|89608
1301630400000|2011-04-01 04:00:00|13598|13100|13765|13747|13874|13841|13422|13100|115438
1301889600000|2011-04-04 04:00:00|13840|13536|13792|13764|14141|14085|13718|13536|58170
1301976000000|2011-04-05 04:00:00|13999|13650|13731|13711|13999|13831|13571|13535|46924
1302062400000|2011-04-06 04:00:00|13999|13800|13464|13448|14000|13951|13398|13376|35274
1302148800000|2011-04-07 04:00:00|13493|13237|13350|13327|13596|13565|13249|13236|53083
1302235200000|2011-04-08 04:00:00|13600|13046|13230|13206|13600|13375|13169|13017|32717
1302494400000|2011-04-11 04:00:00|13200|13000|13169|13136|13390|13282|13109|13000|35484
1302580800000|2011-04-12 04:00:00|13150|12981|12918|12913|13150|13090|12914|12897|40772
1302667200000|2011-04-13 04:00:00|13286|12950|12998|12978|13286|13086|12892|12687|35929
1302753600000|2011-04-14 04:00:00|13036|12651|13000|12996|13036|13025|12878|12650|59198
1302840000000|2011-04-15 04:00:00|13300|13000|12925|12882|13300|13016|12791|12743|45959
1303099200000|2011-04-18 04:00:00|12911|12674|12697|12673|12998|12758|12587|12532|39777
1303185600000|2011-04-19 04:00:00|12792|12666|12588|12586|12850|12772|12459|12451|45301
1303272000000|2011-04-20 04:00:00|12788|12664|13194|13148|13299|13269|12788|12664|88168
1303358400000|2011-04-21 04:00:00|13300|13124|13176|13167|13300|13226|13104|13076|24382
1303704000000|2011-04-25 04:00:00|13300|13100|13015|12988|13300|13205|12936|12921|55930
1303790400000|2011-04-26 04:00:00|13087|12821|13165|13101|13165|13131|12839|12754|47752
1303876800000|2011-04-27 04:00:00|13393|13200|14004|13989|14087|14052|13393|13200|146948
1303963200000|2011-04-28 04:00:00|14109|13913|13925|13870|14109|14075|13705|13672|74246
1304049600000|2011-04-29 04:00:00|14076|13693|14130|14106|14142|14127|13833|13692|90830
1304308800000|2011-05-02 04:00:00|14250|14130|14069|14053|14400|14373|14056|14009|94716
1304395200000|2011-05-03 04:00:00|14053|13776|13725|13641|14099|14036|13611|13587|31012
1304481600000|2011-05-04 04:00:00|13850|13401|14027|14002|14085|14037|13413|13318|110006
1304568000000|2011-05-05 04:00:00|13186|13000|13529|13451|13997|13992|12861|12820|264841
1304654400000|2011-05-06 04:00:00|13799|13520|13540|13528|13854|13836|13460|13407|98355
1304913600000|2011-05-09 04:00:00|13640|13376|13587|13444|13640|13632|13380|13369|66323
1305000000000|2011-05-10 04:00:00|13519|13400|13655|13647|13738|13705|13512|13400|44332
1305086400000|2011-05-11 04:00:00|13896|13480|13655|13637|13994|13780|13560|13480|38793
1305172800000|2011-05-12 04:00:00|13796|13350|13797|13789|13977|13930|13412|13350|54212
1305259200000|2011-05-13 04:00:00|13998|13700|13532|13522|13998|13852|13523|13520|37088
1305518400000|2011-05-16 04:00:00|13619|13618|13179|13178|13619|13619|13139|13126|64887
1305604800000|2011-05-17 04:00:00|13266|13000|13103|13100|13293|13265|13031|13000|53436
1305691200000|2011-05-18 04:00:00|13482|13000|13160|13150|13482|13389|13139|13000|36038
1305777600000|2011-05-19 04:00:00|13482|13151|13840|13827|14139|14124|13330|13151|112945
1305864000000|2011-05-20 04:00:00|14143|13734|13898|13883|14143|14072|13685|13671|102392
1306123200000|2011-05-23 04:00:00|13659|13484|13551|13532|13734|13707|13523|13483|73158
1306209600000|2011-05-24 04:00:00|13999|13300|13410|13408|13999|13703|13362|13300|28398
1306296000000|2011-05-25 04:00:00|13492|13301|13648|13633|13761|13726|13449|13301|69633
1306382400000|2011-05-26 04:00:00|13898|13552|13600|13593|13898|13668|13480|13446|38391
1306468800000|2011-05-27 04:00:00|13708|13600|14571|14558|14593|14575|13598|13486|143602
1306814400000|2011-05-31 04:00:00|14800|14573|14721|14598|14982|14901|14356|14313|86560
1306900800000|2011-06-01 04:00:00|14988|14688|14955|14933|15197|15155|14738|14688|112614
1306987200000|2011-06-02 04:00:00|14907|14601|14333|14316|14907|14873|14233|14233|103566
1307073600000|2011-06-03 04:00:00|14163|14038|14397|14338|14437|14413|14069|13993|89142
1307332800000|2011-06-06 04:00:00|14788|14083|14202|14200|14805|14496|14047|14037|99893
1307419200000|2011-06-07 04:00:00|14648|14201|14083|14071|14648|14302|13999|13957|59070
1307505600000|2011-06-08 04:00:00|14225|13905|14156|14139|14225|14217|13928|13905|87525
1307592000000|2011-06-09 04:00:00|14230|14016|14257|14235|14363|14363|14016|14016|74294
1307678400000|2011-06-10 04:00:00|14499|14051|13990|13986|14499|14160|13889|13834|68910
1307937600000|2011-06-13 04:00:00|14499|13962|13989|13983|14499|14186|13969|13962|48099
1308024000000|2011-06-14 04:00:00|14499|13980|14326|14250|14499|14364|14158|13980|38645
1308110400000|2011-06-15 04:00:00|14373|13852|14176|14136|14491|14444|14106|13852|48479
1308196800000|2011-06-16 04:00:00|14500|14011|14290|14261|14500|14464|14120|13850|53358
1308283200000|2011-06-17 04:00:00|14450|13904|14120|14050|14500|14421|14052|13904|82024
1308542400000|2011-06-20 04:00:00|14234|13850|14023|13941|14234|14162|13838|13806|69648
1308628800000|2011-06-21 04:00:00|14225|13700|14556|14504|14561|14541|13912|13700|76342
1308715200000|2011-06-22 04:00:00|14907|14556|14984|14969|15150|15133|14601|14556|144504
1308801600000|2011-06-23 04:00:00|15150|14770|15894|15881|15967|15919|15007|14770|294645
1308888000000|2011-06-24 04:00:00|15800|15755|15788|15772|16263|16248|15770|15755|126921
1309147200000|2011-06-27 04:00:00|16344|15774|16082|16017|16344|16087|15795|15774|72804
1309233600000|2011-06-28 04:00:00|16415|16044|16300|16261|16415|16271|16090|16044|54203
1309320000000|2011-06-29 04:00:00|16480|15905|16360|16345|16480|16387|16097|15905|82989
1309406400000|2011-06-30 04:00:00|16480|16103|16299|16245|16480|16466|16243|16103|74704
1309492800000|2011-07-01 04:00:00|16479|16100|16664|16646|16705|16700|16209|16100|58441
1309752000000|2011-07-04 04:00:00|||||||||200
1309838400000|2011-07-05 04:00:00|16840|16453|16788|16773|16889|16835|16475|16453|81699
1309924800000|2011-07-06 04:00:00|16800|16310|16575|16562|16800|16736|16470|16310|53606
1310011200000|2011-07-07 04:00:00|16750|16346|16661|16611|16750|16729|16585|16346|47512
1310097600000|2011-07-08 04:00:00|16596|16225|16523|16449|16641|16560|16388|16225|58259
1310356800000|2011-07-11 04:00:00|16748|16302|16047|15954|16799|16553|15990|15954|133326
1310443200000|2011-07-12 04:00:00|16153|15944|15662|15618|16153|16153|15616|15606|136944
1310529600000|2011-07-13 04:00:00|15799|15659|16335|16322|16538|16520|15757|15583|108472
1310616000000|2011-07-14 04:00:00|16700|16500|17190|17139|17190|17174|16507|16500|196744
1310702400000|2011-07-15 04:00:00|17299|16926|16969|16960|17699|17600|16830|16806|169413
1310961600000|2011-07-18 04:00:00|16998|16511|16887|16870|16998|16965|16451|16432|145751
1311048000000|2011-07-19 04:00:00|17404|17001|17626|17577|17850|17846|17050|17001|128268
1311134400000|2011-07-20 04:00:00|17740|17247|17414|17377|17740|17653|17276|17226|35787
1311220800000|2011-07-21 04:00:00|17599|17250|17144|17032|17641|17550|17028|17007|74572
1311307200000|2011-07-22 04:00:00|17591|17034|17250|17146|17591|17220|17053|17034|57713
1311566400000|2011-07-25 04:00:00|17299|16826|16961|16899|17364|17317|16918|16742|95677
1311652800000|2011-07-26 04:00:00|17483|16714|16725|16685|17483|17205|16629|16611|101686
1311739200000|2011-07-27 04:00:00|16816|16600|16331|16252|16816|16609|16163|16104|76041
1311825600000|2011-07-28 04:00:00|16816|16313|15950|15949|16816|16380|15928|15908|77409
1311912000000|2011-07-29 04:00:00|16263|15678|16012|15779|16263|16043|15737|15678|64280
1312171200000|2011-08-01 04:00:00|16299|16100|16000|15999|16405|16387|15885|15863|69382
1312257600000|2011-08-02 04:00:00|16117|15100|15300|15170|16293|16194|15200|15100|131573
1312344000000|2011-08-03 04:00:00|14508|14215|14753|14197|14846|14787|13627|13601|541402
1312430400000|2011-08-04 04:00:00|14698|14453|13781|13650|14865|14707|13656|13650|277605
1312516800000|2011-08-05 04:00:00|14000|13651|12885|12814|14000|13714|12672|12653|238557
1312776000000|2011-08-08 04:00:00|12699|12400|11568|11567|12827|12709|11567|11543|156873
1312862400000|2011-08-09 04:00:00|11900|11700|12345|12322|12371|12350|11314|11287|192995
1312948800000|2011-08-10 04:00:00|12099|11614|11400|11365|12099|12040|11371|11365|153641
1313035200000|2011-08-11 04:00:00|11421|11250|11980|11894|12042|12022|11232|11171|198131
1313121600000|2011-08-12 04:00:00|12336|11901|12263|12231|12494|12467|12051|11901|121094
1313380800000|2011-08-15 04:00:00|12950|12325|12829|12729|12950|12730|12396|12325|88265
1313467200000|2011-08-16 04:00:00|12663|12518|12482|12447|12784|12698|12312|12288|86293
1313553600000|2011-08-17 04:00:00|12615|12450|12017|11990|12786|12507|11825|11802|120652
1313640000000|2011-08-18 04:00:00|11618|11535|10810|10792|11702|11537|10708|10700|240068
1313726400000|2011-08-19 04:00:00|11219|10500|10643|10569|11219|11049|10553|10500|101017
1313985600000|2011-08-22 04:00:00|11174|10639|10755|10690|11220|10912|10630|10607|80955
1314072000000|2011-08-23 04:00:00|11220|10601|11367|11326|11386|11364|10704|10600|83272
1314158400000|2011-08-24 04:00:00|11627|11299|11653|11550|11692|11671|11327|11299|118154
1314244800000|2011-08-25 04:00:00|12297|11200|11115|11063|12297|11753|11078|11062|76533
1314331200000|2011-08-26 04:00:00|11414|10825|11551|11453|11625|11506|10899|10825|56758
1314590400000|2011-08-29 04:00:00|11823|11606|12178|12129|12178|12178|11660|11606|78095
1314676800000|2011-08-30 04:00:00|12228|11854|12122|12105|12320|12264|11909|11854|58841
1314763200000|2011-08-31 04:00:00|12497|12130|12306|12190|12575|12529|12138|12081|142473
1314849600000|2011-09-01 04:00:00|12600|11871|11891|11773|12600|12344|11790|11767|57382
1314936000000|2011-09-02 04:00:00|11643|11572|11134|11001|11650|11600|11025|11001|51088
1315281600000|2011-09-06 04:00:00|11000|10679|10981|10928|11000|10947|10512|10486|115614
1315368000000|2011-09-07 04:00:00|11541|11046|11222|11181|11541|11316|11081|11001|59660
1315454400000|2011-09-08 04:00:00|11301|10822|10951|10882|11301|11301|10846|10822|91890
1315540800000|2011-09-09 04:00:00|10984|10527|10431|10404|10984|10724|10149|10113|135526
1315800000000|2011-09-12 04:00:00|10479|10003|10600|10545|10842|10792|10306|10001|127328
1315886400000|2011-09-13 04:00:00|10999|10572|11347|11328|11497|11478|10669|10572|115244
1315972800000|2011-09-14 04:00:00|11499|11340|11830|11805|12067|12056|11105|11063|92074
1316059200000|2011-09-15 04:00:00|12020|11800|11913|11858|12022|11947|11533|11519|78166
1316145600000|2011-09-16 04:00:00|12000|11502|12193|12146|12226|12181|11776|11501|79894
1316404800000|2011-09-19 04:00:00|12150|11900|11925|11792|12200|12159|11648|11603|77378
1316491200000|2011-09-20 04:00:00|12077|11551|11529|11502.01|12077|12074|11505|11502.01|53254
1316577600000|2011-09-21 04:00:00|11848|11500|11582|11421|11860|11820|11430|11421|78686
1316664000000|2011-09-22 04:00:00|11317|10850|10887|10789|11649|11500|10718|10698|136702
1316750400000|2011-09-23 04:00:00|11508|10791|11551|11458|11564|11555|10801|10791|82938
1317009600000|2011-09-26 04:00:00|11599|11203|11842|11748|11886|11875|11390|11203|61489
1317096000000|2011-09-27 04:00:00|12300|11851|12252|12219|12495|12485|11981|11851|71074
1317182400000|2011-09-28 04:00:00|12108|11785|11729|11628|12431|12205|11616|11594|44150
1317268800000|2011-09-29 04:00:00|12054|11751|11731|11689|12199|12007|11222|11158|95693
1317355200000|2011-09-30 04:00:00|12200|11201|11452|11405|12200|11946|11390|11201|68306
1317614400000|2011-10-03 04:00:00|11502|11301|10511|10492|11576|11535|10470|10422|132687
1317700800000|2011-10-04 04:00:00|10999|10215|11281|11231|11299|11293|10445|10215|97507
1317787200000|2011-10-05 04:00:00|11500|10679|11713|11657|11825|11815|10998|10679|68216
1317873600000|2011-10-06 04:00:00|11999|11340|11702|11677|12000|11845|11541|11322|81571
1317960000000|2011-10-07 04:00:00|12000|11600|11634|11572|12000|11905|11372|11287|55002
1318219200000|2011-10-10 04:00:00|11998|11857|11904|11836|11998|11885|11440|11368|62876
1318305600000|2011-10-11 04:00:00|11999|11783|12229|12196|12377|12376|11783|11783|63694
1318392000000|2011-10-12 04:00:00|12485|12226|12476|12426|12646|12590|12321|12226|48218
1318478400000|2011-10-13 04:00:00|12504|12228|12925|12888|12925|12897|12483|12227|69652
1318564800000|2011-10-14 04:00:00|13230|13060|13603|13504|13900|13894|13070|13019|142407
1318824000000|2011-10-17 04:00:00|13577|13381|13155|13080|13778|13720|13076|13036|127397
1318910400000|2011-10-18 04:00:00|13515|13035|13279|13209|13515|13408|12685|12651|108520
1318996800000|2011-10-19 04:00:00|13499|12901|13076|13005|13499|13414|12931|12900|50786
1319083200000|2011-10-20 04:00:00|13439|13158|13109|13098|13500|13285|12790|12744|44737
1319169600000|2011-10-21 04:00:00|13498|13200|13330|13283|13500|13417|12933|12882|53301
1319428800000|2011-10-24 04:00:00|13450|13339|13848|13776|13985|13964|13339|13339|45075
1319515200000|2011-10-25 04:00:00|13800|13459|13421|13357|13800|13645|13324|13310|64704
1319601600000|2011-10-26 04:00:00|13837|13500|13432|13396|13837|13745|13048|13004|93792
1319688000000|2011-10-27 04:00:00|13995|13500|14160|14091|14161|14159|13714|13500|121083
1319774400000|2011-10-28 04:00:00|14167|13800|14367|14336|14400|14397|13985|13800|42759
1320033600000|2011-10-31 04:00:00|14250|13996|13208|13177|14250|14102|13199|13177|118934
1320120000000|2011-11-01 04:00:00|11999|11900|11673|11654|12200|12070|10619|10600|371835
1320206400000|2011-11-02 04:00:00|11805|11717|11750|11689|11825|11812|11466|11441|157449
1320292800000|2011-11-03 04:00:00|11873|11729|11787|11718|11873|11814|11485|11428|130085
1320379200000|2011-11-04 04:00:00|11849|11404|11637|11636|11850|11756|11540|11404|58452
1320642000000|2011-11-07 05:00:00|11850|11277|11630|11619|11850|11702|11344|11277|90049
1320728400000|2011-11-08 05:00:00|11718|11477|12036|11977|12036|12025|11477|11477|73320
1320814800000|2011-11-09 05:00:00|11897|11520|11866|11797|11963|11916|11540|11520|126773
1320901200000|2011-11-10 05:00:00|12277|11802|12405|12346|12665|12611|11780|11762|175675
1320987600000|2011-11-11 05:00:00|12749|12407|12981|12955|13034|13011|12525|12407|122413
1321246800000|2011-11-14 05:00:00|12999|12860|12933|12920|13000|12963|12640|12599|111648
1321333200000|2011-11-15 05:00:00|13000|12743|13316|13271|13453|13433|12975|12743|84771
1321419600000|2011-11-16 05:00:00|13500|13091|13152|13136|13500|13466|13094|13080|87785
1321506000000|2011-11-17 05:00:00|13290|13002|12831|12691|13290|13180|12626|12600|98447
1321592400000|2011-11-18 05:00:00|12998|12590|12460|12436|12999|12726|12425|12384|64802
1321851600000|2011-11-21 05:00:00|12500|12200|12213|12211|12500|12253|11901|11882|54123
1321938000000|2011-11-22 05:00:00|12268|11859|11909|11882|12268|12230|11842|11793|69634
1322024400000|2011-11-23 05:00:00|12000|11569|11298|11280|12000|11800|11266|11235|61732
1322197200000|2011-11-25 05:00:00|11290|11200|11001|10890|11435|11357|10968|10888|51042
1322456400000|2011-11-28 05:00:00|11599|11252|11835|11815|11835|11817|11246|11147|103898
1322542800000|2011-11-29 05:00:00|11876|11800|11815|11810|11942|11909|11713|11700|48693
1322629200000|2011-11-30 05:00:00|12391|12202|12313|12312|12516|12479|12126|12082|119864
1322715600000|2011-12-01 05:00:00|12365|12041|12390|12370|12496|12461|12178|12040|55628
1322802000000|2011-12-02 05:00:00|12519|12212|12132|12091|12519|12428|12066|12013|69159
1323061200000|2011-12-05 05:00:00|12399|12135|12606|12585|13095|13060|12300|12135|122434
1323147600000|2011-12-06 05:00:00|12983|12410|12463|12454|12983|12693|12404|12373|81496
1323234000000|2011-12-07 05:00:00|12479|12050|12293|12259|12479|12378|12003|11979|71948
1323320400000|2011-12-08 05:00:00|12500|11950|11955|11937|12500|12315|11914|11904|44519
1323406800000|2011-12-09 05:00:00|11877|11658|12178|12141|12202|12185|11808|11658|110082
1323666000000|2011-12-12 05:00:00|12100|11921|12059|12018|12100|12063|11825|11810|52276
1323752400000|2011-12-13 05:00:00|12207|12100|11480|11460|12311|12222|11392|11345|72341
1323838800000|2011-12-14 05:00:00|11618|11345|10652|10651|11618|11422|10612|10585|178850
1323925200000|2011-12-15 05:00:00|10999|10704|10686|10683|10999|10873|10569|10539|41987
1324011600000|2011-12-16 05:00:00|10951|10601|10872|10865|11058|11018|10755|10601|47519
1324270800000|2011-12-19 05:00:00|11119|10501|10544|10535|11119|10968|10515|10501|74763
1324357200000|2011-12-20 05:00:00|10999|10700|10717|10704|10999|10942|10700|10675|68293
1324443600000|2011-12-21 05:00:00|10800|10600|10479|10459|10800|10600|10117|10100|169493
1324530000000|2011-12-22 05:00:00|10508|10398|10753|10726|10753|10736|10507|10398|98480
1324616400000|2011-12-23 05:00:00|11000|10398|10749|10729|11000|10794|10608|10398|61979
1324962000000|2011-12-27 05:00:00|10963|10500|10720|10710|10963|10829|10626|10500|29650
1325048400000|2011-12-28 05:00:00|10736|10400|10562|10552|10765|10730|10468|10398|69498
1325134800000|2011-12-29 05:00:00|10857|10500|10952|10897|10953|10941|10525|10500|83649
1325221200000|2011-12-30 05:00:00|10998|10791|10833|10832|11158|11146|10800|10765|66580
1325566800000|2012-01-03 05:00:00|11122|10889|11130|11118|11452|11400|10947|10889|75098
1325653200000|2012-01-04 05:00:00|11395|10813|10699|10686|11395|11059|10638|10625|82401
1325739600000|2012-01-05 05:00:00|10922|10501|10579|10568|10922|10762|10429|10398|103712
1325826000000|2012-01-06 05:00:00|10722|10478|10757|10727|10866|10834|10534|10478|77826
1326085200000|2012-01-09 05:00:00|10854|10502|10506|10477|10854|10788|10273|10255|109714
1326171600000|2012-01-10 05:00:00|10695|10553|10624|10614|10833|10811|10487|10468|63801
1326258000000|2012-01-11 05:00:00|10854|10527|10642|10626|10854|10648|10459|10434|49374
1326344400000|2012-01-12 05:00:00|10735|10311|10536|10523|10735|10644|10480|10311|75318
1326430800000|2012-01-13 05:00:00|10799|10377|10625|10623|10799|10623|10299|10277|70001
1326776400000|2012-01-17 05:00:00|10828|10667|10487|10454|10828|10720|10344|10328|72630
1326862800000|2012-01-18 05:00:00|10705|10359|10889|10820|10931|10922|10484|10359|69142
1326949200000|2012-01-19 05:00:00|10894|10731|11099|11090|11226|11210|10892|10731|65347
1327035600000|2012-01-20 05:00:00|11299|11064.6|11528|11516|11540|11532|11146|11064.6|122401
1327294800000|2012-01-23 05:00:00|11532|11286|11127|11122|11609|11590|11057|11000|64375
1327381200000|2012-01-24 05:00:00|11096|10975|11163|11132|11193|11184|10983|10975|69029
1327467600000|2012-01-25 05:00:00|11415|10831|11248|11235|11415|11300|10990|10804|59810
1327554000000|2012-01-26 05:00:00|11378|10902|11164|11153|11594|11526|11126|10901|38476
1327640400000|2012-01-27 05:00:00|11397|10932|11491|11464|11516|11502|11143|10932|60748
1327899600000|2012-01-30 05:00:00|11138|11011|11632|11552|12164|12124|11007|10927|367684
1327986000000|2012-01-31 05:00:00|11670|11472|11514|11480|11741|11685|11392|11362|94496
1328072400000|2012-02-01 05:00:00|11669|11569|11919|11909|12227|12193|11553|11415|143619
1328158800000|2012-02-02 05:00:00|12196|11836|12380|12362|12549|12538|11929|11780|118632
1328245200000|2012-02-03 05:00:00|12638|12258|12645|12640|12798|12772|12506|12258|90279
1328504400000|2012-02-06 05:00:00|12642|12499|12519|12479|12642|12531|12313|12291|97739
1328590800000|2012-02-07 05:00:00|12675|12264|12397|12370|12675|12486|12361|12264|64799
1328677200000|2012-02-08 05:00:00|12500|12210|12380|12346|12500|12456|12205|12179|60749
1328763600000|2012-02-09 05:00:00|12500|12150|12547|12532|12700|12659|12309|12150|156719
1328850000000|2012-02-10 05:00:00|12693|12197|12288|12272|12693|12381|12228|12197|123178
1329109200000|2012-02-13 05:00:00|12574|12533|12489|12475|12574|12533|12303|12274|66721
1329195600000|2012-02-14 05:00:00|12499|12185|12373|12354|12499|12439|12228|12178|69615
1329282000000|2012-02-15 05:00:00|12599|12296|12371|12359|12599|12581|12296|12270|65751
1329368400000|2012-02-16 05:00:00|12430|12182|12905|12887|12924|12914|12383|12182|103490
1329454800000|2012-02-17 05:00:00|13000|12602|12610|12595|13000|12943|12464|12446|116445
1329800400000|2012-02-21 05:00:00|12899|12795|13483|13443|13856|13816|12844|12795|238559
1329886800000|2012-02-22 05:00:00|13548|13431|13464|13451|13721|13712|13444|13431|102300
1329973200000|2012-02-23 05:00:00|13426|13301|13851|13834|13900|13891|13407|13301|124561
1330059600000|2012-02-24 05:00:00|13835|13743|13796|13779|14037|14017|13706|13676|102242
1330318800000|2012-02-27 05:00:00|13898|13600|13647|13611|13964|13945|13485|13436|149050
1330405200000|2012-02-28 05:00:00|13690|13501|13552|13527|13876|13841|13469|13457|90375
1330491600000|2012-02-29 05:00:00|13787|13550|13562|13550|13787|13762|13562|13550|81142
1330578000000|2012-03-01 05:00:00|13889|13228|13949|13936|14305|14257|13465|13228|187130
1330664400000|2012-03-02 05:00:00|14244|13708|13550|13547|14244|13941|13494|13479|115961
1330923600000|2012-03-05 05:00:00|13550|13429|13267|13255|13606|13545|13223|13210|74197
1331010000000|2012-03-06 05:00:00|13185|12920|12917|12902|13185|13051|12804|12788|85372
1331096400000|2012-03-07 05:00:00|12950|12866|12892|12867|13160|13123|12837|12825|82611
1331182800000|2012-03-08 05:00:00|13261|12825|13137|13124|13315|13290|12952|12825|63648
1331269200000|2012-03-09 05:00:00|13420|13037|13126|13118|13420|13382|13047|13037|82396
1331524800000|2012-03-12 04:00:00|13417|12901|13212|13196|13417|13279|13021|12901|39868
1331611200000|2012-03-13 04:00:00|13400|13199|13657|13648|13721|13700|13269|13199|68518
1331697600000|2012-03-14 04:00:00|13714|13436|13148|13135|13750|13699|13105|13092|71325
1331784000000|2012-03-15 04:00:00|13200|13122|13116|13103|13308|13289|13070|13029|87442
1331870400000|2012-03-16 04:00:00|13185|13082|13097|13075|13263|13243|13066|13050|70549
1332129600000|2012-03-19 04:00:00|13181|13063|13471|13452|13585|13560|13069|13063|70212
1332216000000|2012-03-20 04:00:00|13514|13233|13416|13403|13514|13451|13268|13233|62897
1332302400000|2012-03-21 04:00:00|13700|13579|14022|14008|14249|14230|13647|13579|154097
1332388800000|2012-03-22 04:00:00|13955|13850|13807|13793|14090|14027|13747|13703|63926
1332475200000|2012-03-23 04:00:00|13925|13750|13896|13864|14002|13988|13745|13723|76210
1332734400000|2012-03-26 04:00:00|14422|14000|14145|14138|14422|14249|14012|14000|138188
1332820800000|2012-03-27 04:00:00|14321|14001|13990|13976|14321|14150|13983|13953|139108
1332907200000|2012-03-28 04:00:00|14150|14000|13905|13891|14175|14116|13818|13790|171745
1332993600000|2012-03-29 04:00:00|13921|13726|13884|13860|13965|13932|13700|13680|119730
1333080000000|2012-03-30 04:00:00|14107|13730|14003|13989|14272|14249|13705|13701|269381
1333339200000|2012-04-02 04:00:00|14322|13735|14320|14319|14370|14349|13951|13735|64930
1333425600000|2012-04-03 04:00:00|14394|14223|14771|14736|14799|14775|14352|14223|159179
1333512000000|2012-04-04 04:00:00|14585|14546|14532|14518|14631|14585|14452|14443|110995
1333598400000|2012-04-05 04:00:00|14500|14240|14526|14525|14566|14539|14348|14235|61853
1333944000000|2012-04-09 04:00:00|14495|14235|14334|14323|14495|14388|14211|14109|81220
1334030400000|2012-04-10 04:00:00|14431|14250|14216|14196|14435|14390|14081|14060|127947
1334116800000|2012-04-11 04:00:00|14431|14293|14404|14368|14494|14475|14185|14149|83930
1334203200000|2012-04-12 04:00:00|14475|14238|14681|14680|14763|14754|14469|14238|71286
1334289600000|2012-04-13 04:00:00|14800|14316|14717|14701|14800|14738|14596|14316|79633
1334548800000|2012-04-16 04:00:00|14814|14743|14621|14619|14878|14851|14601|14594|100295
1334635200000|2012-04-17 04:00:00|14823|14601|14912|14834|15092|15071|14699|14601|148987
1334721600000|2012-04-18 04:00:00|14542|14236|14508|14495|14792|14775|14300|14236|124478
1334808000000|2012-04-19 04:00:00|14499|14439|14599|14585|14877|14834|14411|14374|99165
1334894400000|2012-04-20 04:00:00|14760|14544|14508|14506|14760|14689|14458|14423|59039
1335153600000|2012-04-23 04:00:00|14507|14166|14087|14078|14507|14301|13995|13968|92269
1335240000000|2012-04-24 04:00:00|14072|14005|13833|13817|14119|14090|13709|13689|113716
1335326400000|2012-04-25 04:00:00|14337|14000|14111|14097|14337|14129|14005|13969|82561
1335412800000|2012-04-26 04:00:00|14100|14004|14196|14168|14335|14310|14100|14004|86500
1335499200000|2012-04-27 04:00:00|14333|14083|14125|14111|14333|14272|13974|13934|89514
1335758400000|2012-04-30 04:00:00|14186|14100|13995|13950|14236|14103|13960|13949|46432
1335844800000|2012-05-01 04:00:00|14261|13642|14040|14022|14369|14354|14007|13642|93534
1335931200000|2012-05-02 04:00:00|13947|13801|14204|14201|14222|14204|13872|13801|43877
1336017600000|2012-05-03 04:00:00|14849|14776|15632|15602|16000|15981|14834|14776|305764
1336104000000|2012-05-04 04:00:00|15890|15405|15238|15215|15890|15635|15213|15199|113812
1336363200000|2012-05-07 04:00:00|15248|15084|14931|14928|15326|15289|14864|14841|110123
1336449600000|2012-05-08 04:00:00|14725|14508|14743|14713|14849|14761|14334|14308|93568
1336536000000|2012-05-09 04:00:00|14690|14504|14590|14576|14782|14760|14516|14500|67739
1336622400000|2012-05-10 04:00:00|14865|14603|14240|14198|14865|14622|14118|14088|82318
1336708800000|2012-05-11 04:00:00|14129|14023|14284|14225|14385|14350|14129|14018|58012
1336968000000|2012-05-14 04:00:00|14190|14071|14128|14102|14190|14154|13934|13884|137550
1337054400000|2012-05-15 04:00:00|14190|14052|14169|14148|14367|14336|14084|14052|128835
1337140800000|2012-05-16 04:00:00|14333|14189|13837|13776|14370|14342|13701|13674|173293
1337227200000|2012-05-17 04:00:00|13871|13659|13448|13419|13871|13802|13381|13361|110307
1337313600000|2012-05-18 04:00:00|13645|13534|12925|12834|13645|13535|12740|12731|263247
1337572800000|2012-05-21 04:00:00|12965|12862|13180|13159|13385|13364|12812|12786|163891
1337659200000|2012-05-22 04:00:00|13211|13112|13089|13039|13337|13283|12876|12853|182103
1337745600000|2012-05-23 04:00:00|12950|12900|13110|13076|13204|13169|12804|12785|109323
1337832000000|2012-05-24 04:00:00|13112|12984|12701|12694|13400|13076|12556|12512|128500
1337918400000|2012-05-25 04:00:00|12784|12682|12676|12664|12784|12741|12564|12528|73888
1338264000000|2012-05-29 04:00:00|12839|12710|12708|12695|12929|12779|12450|12422|112455
1338350400000|2012-05-30 04:00:00|12619|12500|12215|12203|12619|12501|12190|12169|111048
1338436800000|2012-05-31 04:00:00|12268|12124|12198|12178|12350|12235|12022|12001|106610
1338523200000|2012-06-01 04:00:00|11953|11802|11902|11890|12064|12025|11881|11800|134537
1338782400000|2012-06-04 04:00:00|12140|11901|11993|11939|12140|12014|11799|11756|110788
1338868800000|2012-06-05 04:00:00|11958|11893|12018|11986|12266|12250|11955|11892|92656
1338955200000|2012-06-06 04:00:00|12181|12017|12363|12351|12450|12429|12112|12015|161221
1339041600000|2012-06-07 04:00:00|12530|12449|12231|12182|12642|12606|12125|12104|148044
1339128000000|2012-06-08 04:00:00|12210|12065|12216|12199|12399|12293|11882|11850|293461
1339387200000|2012-06-11 04:00:00|12388|12201|12089|12064|12399|12368|12061|12056|115088
1339473600000|2012-06-12 04:00:00|12369|11900|11959|11947|12369|12305|11940|11900|132055
1339560000000|2012-06-13 04:00:00|12031|11889|11787|11759|12207|12172|11762|11704|163998
1339646400000|2012-06-14 04:00:00|11869|11707|12042|11997|12161|12147|11787|11707|118202
1339732800000|2012-06-15 04:00:00|12340|11978|12456|12430|12556|12534|11943|11877|151794
1339992000000|2012-06-18 04:00:00|12618|12307|12499|12492|12619|12526|12257|12200|79453
1340078400000|2012-06-19 04:00:00|12652|12545|12742|12729|12910|12893|12560|12448|75744
1340164800000|2012-06-20 04:00:00|12894|12726|12940|12864|13135|13094|12796|12709|85499
1340251200000|2012-06-21 04:00:00|12965|12865|12467|12459|13045|12996|12392|12360|122168
1340337600000|2012-06-22 04:00:00|12595|12458|12914|12894|13000|12988|12568|12458|95737
1340596800000|2012-06-25 04:00:00|12800|12689|12582|12492|12800|12719|12457|12423|98510
1340683200000|2012-06-26 04:00:00|12680|12493|12721|12667|12809|12779|12553|12493|72895
1340769600000|2012-06-27 04:00:00|12846|12631|12989|12935|13067|13050|12727|12631|70632
1340856000000|2012-06-28 04:00:00|12949|12580|12836|12810|13123|13097|12659|12580|134995
1340942400000|2012-06-29 04:00:00|13000|12994|13250|12882|13250|13184|12892|12882|111805
1341201600000|2012-07-02 04:00:00|13039|12927|13024|12977|13191|13105|12803|12741|55337
1341288000000|2012-07-03 04:00:00|12998|12937|13280|12856|13348|13319|12998|12813|40749
1341460800000|2012-07-05 04:00:00|13351|13245|13494|13448|13598|13551|13272|13211|70046
1341547200000|2012-07-06 04:00:00|12934|12794|11986|11940|12997|12854|11738|11692|440963
1341806400000|2012-07-09 04:00:00|11984|11866|11837|11802|12200|12127|11700|11672|181121
1341892800000|2012-07-10 04:00:00|12158|11868|11332|11315|12200|11878|11320|11300|156629
1341979200000|2012-07-11 04:00:00|11409|11314|11396|11327|11535|11473|11147|11097|138960
1342065600000|2012-07-12 04:00:00|11308|11118|11507|11481|11587|11573|11149|11097|165907
1342152000000|2012-07-13 04:00:00|11591|11509|11716|11509|11971|11950|11524|11509|179945
1342411200000|2012-07-16 04:00:00|11685|11492|11693|11607|11746|11732|11517|11411|54930
1342497600000|2012-07-17 04:00:00|11750|11665|11525|11434|11750|11665|11276|11235|109936
1342584000000|2012-07-18 04:00:00|11478|11402|12000|11972|12000|11978|11478|11401|93150
1342670400000|2012-07-19 04:00:00|12197|12010|12006|11980|12197|12121|11821|11787|161242
1342756800000|2012-07-20 04:00:00|11874|11828|11577|11507|12032|11992|11509|11487|118526
1343016000000|2012-07-23 04:00:00|11424|11201|11646|11580|11715|11697|11250|11167|101027
1343102400000|2012-07-24 04:00:00|11726|11667|11386|11308|11822|11680|11277|11244|70267
1343188800000|2012-07-25 04:00:00|11540|11340|11408|11333|11568|11548|11235|11189|110879
1343275200000|2012-07-26 04:00:00|11778|11496|11379|11321|11793|11769|11215|11123|139576
1343361600000|2012-07-27 04:00:00|11500|11435|11732|11661|11916|11894|11435|11435|215824
1343620800000|2012-07-30 04:00:00|11788|11671|11903|11888|12011|11991|11638|11600|107347
1343707200000|2012-07-31 04:00:00|11075|11015|11669|11628|12000|11912|10914|10850|486561
1343793600000|2012-08-01 04:00:00|11770|11690|11775|11763|11978|11903|11567|11496|187484
1343880000000|2012-08-02 04:00:00|11999|11600|11780|11759|11999|11913|11600|11526|118276
1344225600000|2012-08-06 04:00:00|12499|12300|12476|12402|12711|12656|12327|12300|206378
1344312000000|2012-08-07 04:00:00|12561|12202|13054|12570|13054|12784|12443|12202|141907
1344398400000|2012-08-08 04:00:00|12854|12402|12645|12633|12854|12783|12566|12402|70018
1344484800000|2012-08-09 04:00:00|12638|12590|12816|12590|12909|12896|12623|12590|87722
1344571200000|2012-08-10 04:00:00|12792|12589|12792|12589|12792|12743|12612|12589|104039
1344830400000|2012-08-13 04:00:00|12816|12685|12721|12490|12979|12891|12590|12490|88983
1344916800000|2012-08-14 04:00:00|12840|12757|12449|12425|12840|12757|12387|12359|148450
1345003200000|2012-08-15 04:00:00|12477|12355|12463|12422|12640|12536|12430|12355|78310
1345089600000|2012-08-16 04:00:00|12729|12357|12658|12626|12778|12741|12459|12357|155521
1345176000000|2012-08-17 04:00:00|12804|12501|12781|12533|12853|12841|12583|12496|139155
1345435200000|2012-08-20 04:00:00|12799|12412|12677|12597|12799|12732|12519|12412|88512
1345521600000|2012-08-21 04:00:00|12811|12625|12830|12829|12999|12977|12700|12625|150087
1345608000000|2012-08-22 04:00:00|12817|12716|12631|12619|12820|12790|12556|12539|153063
1345694400000|2012-08-23 04:00:00|12808|12501|12450|12443|12808|12619|12440|12435|81931
1345780800000|2012-08-24 04:00:00|12798|12264|12462|12451|12798|12535|12322|12264|87340
1346040000000|2012-08-27 04:00:00|12591|12455|12573|12549|12643|12623|12479|12455|47042
1346126400000|2012-08-28 04:00:00|12780|12500|12562|12553|12780|12670|12530|12490|57528
1346212800000|2012-08-29 04:00:00|12788|12451|12799|12521|12800|12736|12607|12451|134306
1346299200000|2012-08-30 04:00:00|12600|12459|12748|12459|12800|12753|12563|12459|68128
1346385600000|2012-08-31 04:00:00|12740|12561|12695|12438|12740|12659|12464|12438|106692
1346731200000|2012-09-04 04:00:00|12650|12270|12540|12539|12799|12725|12485|12270|130351
1346817600000|2012-09-05 04:00:00|12665|12501|12610|12501|12665|12636|12549|12501|167757
1346904000000|2012-09-06 04:00:00|12769|12611|12838|12611|12940|12929|12694|12611|161869
1346990400000|2012-09-07 04:00:00|13000|12734|13019|12968|13143|13010|12803|12734|107747
1347249600000|2012-09-10 04:00:00|13072|12973|12902|12881|13211|13141|12846|12821|85847
1347336000000|2012-09-11 04:00:00|13081|12687|12993|12983|13082|13002|12773|12686|83139
1347422400000|2012-09-12 04:00:00|13084|12879|13096|13000|13096|13070|12891|12879|68285
1347508800000|2012-09-13 04:00:00|13081|13037|13225|13000|13324|13303|12921|12862|64567
1347595200000|2012-09-14 04:00:00|13390|13230|13440|13230|13440|13417|13255|13230|52093
1347854400000|2012-09-17 04:00:00|13537|13315|13537|13416|13537|13534|13341|13315|59758
1347940800000|2012-09-18 04:00:00|13454|13386.4|13482|13386.4|13544|13539|13399|13386.4|54436
1348027200000|2012-09-19 04:00:00|13571|13228|13488|13228|13571|13526|13383|13228|91619
1348113600000|2012-09-20 04:00:00|13610|13380|13464|13434|13610|13562|13395|13380|147143
1348200000000|2012-09-21 04:00:00|13700|13468|13653|13486|13716|13676|13476|13468|127808
1348459200000|2012-09-24 04:00:00|13583|13402|13495|13402|13583|13563|13423|13402|71141
1348545600000|2012-09-25 04:00:00|13565|13375|13446|13315|13629|13504|13273|13236|154340
1348632000000|2012-09-26 04:00:00|13421|13263|13228|13171|13421|13284|12977|12940|103981
1348718400000|2012-09-27 04:00:00|13304|13132|13523|13398|13523|13479|13170|13095|89849
1348804800000|2012-09-28 04:00:00|13441|13296|13549|13325|13579|13540|13297|13269|102587
1349064000000|2012-10-01 04:00:00|13524|13408|13795|13191|13796|13569|13222|13190|99303
1349150400000|2012-10-02 04:00:00|13497|13256|13498|13133|13498|13417|13080|13073|107893
1349236800000|2012-10-03 04:00:00|13212|13099|13212|12981|13212|13159|12789|12776.3|225841
1349323200000|2012-10-04 04:00:00|12867|12703|12617|12576|12867|12732|12397|12368|275764
1349409600000|2012-10-05 04:00:00|12734|12578|12481|12351|12772|12730|12431|12351|185559
1349668800000|2012-10-08 04:00:00|12482|12300|12240|12182|12482|12415|12201|12095|175255
1349755200000|2012-10-09 04:00:00|12239|12107|12075|11971|12239|12182|11824|11803|175390
1349841600000|2012-10-10 04:00:00|12067|11911|12157|11778|12157|12089|11813|11778|127767
1349928000000|2012-10-11 04:00:00|12056|11879|11933|11899|12116|12056|11833|11803|100473
1350014400000|2012-10-12 04:00:00|11989|11830|11867|11800|12025|11988|11712|11712|82226
1350273600000|2012-10-15 04:00:00|11942|11766|11982|11956|11996|11961|11658|11635|115601
1350360000000|2012-10-16 04:00:00|12072|11985|12149|11985|12149|12142|11985|11985|114141
1350446400000|2012-10-17 04:00:00|12099|11965|11906|11896|12149|12077|11823|11801|129463
1350532800000|2012-10-18 04:00:00|11946|11826|11896|11878|11992|11944|11763|11751|118353
1350619200000|2012-10-19 04:00:00|11941|11801|11925|11622|11941|11853|11733|11622|119137
1350878400000|2012-10-22 04:00:00|11898|11738|12026|11985|12026|12026|11649|11649|188624
1350964800000|2012-10-23 04:00:00|11650|11501|11162|11106|11650|11597|10755|10700|777305
1351051200000|2012-10-24 04:00:00|11210|11119|11280|11052.1|11280|11272|11053|11052.1|126762
1351137600000|2012-10-25 04:00:00|11197|11109|11227|11213|11348|11335|11182|11109|86118
1351224000000|2012-10-26 04:00:00|11295|11135|10984|10972|11295|11190|10875|10862|132403
1351656000000|2012-10-31 04:00:00|9794|9422|9575|9403|9794|9717|9201|9200|476761
1351742400000|2012-11-01 04:00:00|9489|9445|9744|9667|9793|9773|9364|9345|352895
1351828800000|2012-11-02 04:00:00|9740|9699|9752|9609|9813|9803|9618|9609|173831
1352091600000|2012-11-05 05:00:00|9698|9562|9880|9473.5|9894|9890|9560|9473.5|148605
1352178000000|2012-11-06 05:00:00|9909|9818|9837|9827|9970|9950|9780|9620|127396
1352264400000|2012-11-07 05:00:00|9848|9800|9664|9621|9850|9806|9648|9523|142268
1352350800000|2012-11-08 05:00:00|9758|9612|9584|9540|9809.99|9799|9550|9540|140968
1352437200000|2012-11-09 05:00:00|9655|9456|9572|9417|9655|9635|9480|9417|110587
1352696400000|2012-11-12 05:00:00|9688|9481|9538|9528|9688|9685|9521|9481|79331
1352782800000|2012-11-13 05:00:00|9899|9400|9457|9452|9900|9550|9413|9400|85260
1352869200000|2012-11-14 05:00:00|9568|9460|9285|9272|9568|9568|9234|9205|158773
1352955600000|2012-11-15 05:00:00|9393|9200|9400|9290|9460|9390|9135|9099|171238
1353042000000|2012-11-16 05:00:00|9398|9254|9411|9094|9412|9304|9140|9093|136826
1353301200000|2012-11-19 05:00:00|9272|8974|8750|8699|9272|9101|8525|8500|513998
1353387600000|2012-11-20 05:00:00|8800|8612|8545|8535|8800|8695|8384|8375|309429
1353474000000|2012-11-21 05:00:00|8626|8500|8677|8527|8677|8666|8471|8438|182384
1353646800000|2012-11-23 05:00:00|8633|8528.8|8667|8528.8|8717|8704|8560|8528.8|98914
1353906000000|2012-11-26 05:00:00|8668|8601|8678|8660|8678|8664|8467|8455|112451
1353992400000|2012-11-27 05:00:00|8712|8600|8868|8675|8868|8725|8592|8590|163510
1354078800000|2012-11-28 05:00:00|8718|8613|8717|8518|8737|8735|8522|8518|120742
1354165200000|2012-11-29 05:00:00|8815|8755|8862|8755|8922|8914|8755|8755|116997
1354251600000|2012-11-30 05:00:00|8951|8910|9006|8842|9009|8922|8799|8787|139084
1354510800000|2012-12-03 05:00:00|8988|8850|8870|8859|8988|8925|8828|8811|111657
1354597200000|2012-12-04 05:00:00|8922|8798|8877|8866|8958|8935|8816|8795|75162
1354683600000|2012-12-05 05:00:00|8938|8801.01|8962|8801.01|8962|8950|8810|8801.01|112873
1354770000000|2012-12-06 05:00:00|8877|8829|8944|8829|8944|8921|8831|8829|54591
1354856400000|2012-12-07 05:00:00|8976|8802|8865|8856|9000|8909|8704|8680|48848
1355115600000|2012-12-10 05:00:00|8898|8842|9068|8842|9068|9063|8842|8842|59229
1355202000000|2012-12-11 05:00:00|9183|8967|9206|8924.01|9206|9206|8955|8924.01|73829
1355288400000|2012-12-12 05:00:00|9288.99|9135|9247|9135|9288.99|9272|9151|9135|55580
1355374800000|2012-12-13 05:00:00|9308|9088|9210|9196|9308|9225|9137|9088|60585
1355461200000|2012-12-14 05:00:00|9195|9062|9195|9044.4|9195|9195|9071|9044.4|49663
1355720400000|2012-12-17 05:00:00|9213|9140|9461|9251|9471|9378|9138|9003|57897
1355806800000|2012-12-18 05:00:00|9452|9314.5|9521|9314.5|9600|9600|9332|9314.5|80988
1355893200000|2012-12-19 05:00:00|9528|9445|9423|9384|9541|9510|9377|9375|118395
1355979600000|2012-12-20 05:00:00|9505|9373|9768|9202|9768|9580|9374|9202|48524
1356066000000|2012-12-21 05:00:00|9505|9334|9634|9307|9635|9628|9344|9307|139426
1356325200000|2012-12-24 05:00:00|9640|9540|9640|9559|9640|9609|9475|9460.6|45641
1356498000000|2012-12-26 05:00:00|9642|9611|9438|9394|9701|9694|9403|9394|96728
1356584400000|2012-12-27 05:00:00|9557|9301|9413|9393|9568|9484|9304|9300|56098
1356670800000|2012-12-28 05:00:00|9462|9326|9508|9326|9508|9493|9340|9326|37109
1356930000000|2012-12-31 05:00:00|9401|9316|9339|9316|9484|9481|9321|9316|106435
1357102800000|2013-01-02 05:00:00|9609|9452.34|9777|9548|9777|9747|9470|9452.34|118626
1357189200000|2013-01-03 05:00:00|9604|9490|9604|9218|9604|9604|9187|9179|125440
1357275600000|2013-01-04 05:00:00|9254|9181|9490|9275|9491|9414|9217|9170|68883
1357534800000|2013-01-07 05:00:00|9295|9201|9395|9200|9395|9388|9202|9200|131637
1357621200000|2013-01-08 05:00:00|9420|9262|9250|9233|9474|9422|9240|9233|87203
1357707600000|2013-01-09 05:00:00|9352|9228|9324|9228|9432|9406|9242|9228|135872
1357794000000|2013-01-10 05:00:00|9435|9346|9435|9266.5|9435|9434|9280|9266.5|82650
1357880400000|2013-01-11 05:00:00|9445|9321|9394|9321|9445|9429|9333|9321|73200
1358139600000|2013-01-14 05:00:00|9440|9290|9461|9427|9461|9461|9313|9290|51047
1358226000000|2013-01-15 05:00:00|9583|9343.5|9645|9400|9645|9644|9348|9343.5|71852
1358312400000|2013-01-16 05:00:00|9556|9408|9445|9408|9561|9560|9412|9408|64987
1358398800000|2013-01-17 05:00:00|9514|9351|9431|9425|9586|9518|9357|9300|47867
1358485200000|2013-01-18 05:00:00|9430|9345|9430|9367|9430|9423|9318|9300|50255
1358830800000|2013-01-22 05:00:00|9360|9324|9360|9295|9360|9360|9213|9210|52842
1358917200000|2013-01-23 05:00:00|9320|9215|9458|9301|9489|9486|9223|9043|89010
1359003600000|2013-01-24 05:00:00|9489|9306|9541|9306|9541|9529|9377|9306|53369
1359090000000|2013-01-25 05:00:00|9630|9579|10399|9628|10450.9|10403|9579|9579|193728
1359349200000|2013-01-28 05:00:00|10355|9901|10287|9900|10355|10347|9902|9900|158110
1359435600000|2013-01-29 05:00:00|9939|9600.01|10095|9842|10589|10545|9719|9600.01|252511
1359522000000|2013-01-30 05:00:00|10073|9950|10075|9901|10149|10130|9939|9901|87358
1359608400000|2013-01-31 05:00:00|10138|10050|10236|10007|10236|10208|10012|10007|92724
1359694800000|2013-02-01 05:00:00|10115|9901|10365|9901|10365|10360|9914|9901|162842
1359954000000|2013-02-04 05:00:00|10236|10040|9965|9902|10245|10223|9906|9839|91134
1360040400000|2013-02-05 05:00:00|9997|9950|10200|10047|10200|10189|9906|9900|72729
1360126800000|2013-02-06 05:00:00|10012|9935|10012|9805|10012|10012|9810|9805|64004
1360213200000|2013-02-07 05:00:00|9880|9863|9880|9795|9880|9876|9752|9739|32026
1360299600000|2013-02-08 05:00:00|9911|9766|9918|9755|9947|9946|9799|9755|48312
1360558800000|2013-02-11 05:00:00|9873|9845|9873|9750|9873|9863|9764|9750|29635
1360645200000|2013-02-12 05:00:00|9834|9752|9979|9752|9979|9978|9752|9752|88777
1360731600000|2013-02-13 05:00:00|10013|9929|10013|9823|10013|10000|9828|9823|42414
1360818000000|2013-02-14 05:00:00|10012|9800|9902|9828|10050|9994|9833|9800|43446
1360904400000|2013-02-15 05:00:00|10037|10007|10534|10233|10534|10534|9998|9978|192585
1361250000000|2013-02-19 05:00:00|10418|10409|10696|10601|10696|10694|10409|10320.8|143207
1361336400000|2013-02-20 05:00:00|10703|10585|10703|10271|10703|10671|10271|10266|64254
1361422800000|2013-02-21 05:00:00|10300|10251|10093|10077|10407|10282|10014|9987|117333
1361509200000|2013-02-22 05:00:00|10281|10064.2|10288|10064.2|10288|10288|10065|10064.2|78264
1361768400000|2013-02-25 05:00:00|10255|10237|10255|9867|10255|10255|9871|9867|101253
1361854800000|2013-02-26 05:00:00|10058|10057|10501|10057|10501|10495|10057|10057|250196
1361941200000|2013-02-27 05:00:00|10353|10248|10395|10088|10395|10395|10098|10088|202905
1362027600000|2013-02-28 05:00:00|10306|10165|10377|10165|10377|10336|10165|10165|53118
1362114000000|2013-03-01 05:00:00|10240|10084|10353|9980|10353|10340|10055|9980|45263
1362373200000|2013-03-04 05:00:00|10309|10204|10346|10155|10346|10339|10173|10155|117694
1362459600000|2013-03-05 05:00:00|10799|10540|11407|11210|11490|11481|10740|10540|351859
1362546000000|2013-03-06 05:00:00|11436|11280|11266|11240|11494|11405|11179|11122|81211
1362632400000|2013-03-07 05:00:00|11295|11173|11295|11060|11295|11210|11084|11060|83946
1362718800000|2013-03-08 05:00:00|11320|11205|11449|11388|11450|11437|11236|11205|66056
1362974400000|2013-03-11 04:00:00|11390|11272|11386|11229|11390|11311|11146|11134|55483
1363060800000|2013-03-12 04:00:00|11299|11160|11430|11255|11430|11390|11182|11160|28742
1363147200000|2013-03-13 04:00:00|11317|11232|11317|11258|11317|11309|11233|11232|45446
1363233600000|2013-03-14 04:00:00|11322|11255|11398|11185.1|11398|11377|11202|11185.1|74302
1363320000000|2013-03-15 04:00:00|11342|11282|11342|11223|11342|11300|11212|11181.2|72580
1363579200000|2013-03-18 04:00:00|11293|11047|10899|10885|11293|11170|10892|10874|133736
1363665600000|2013-03-19 04:00:00|10985|10849|10780|10731|11167|11021|10665|10594|177519
1363752000000|2013-03-20 04:00:00|10920|10675|10847|10829|10920|10885|10698|10461|84937
1363838400000|2013-03-21 04:00:00|10827|10729|10827|10729|10827|10820|10729|10729|66805
1363924800000|2013-03-22 04:00:00|10791|10747|10791|10331|10791|10775|10344|10331|140403
1364184000000|2013-03-25 04:00:00|10489|10386|10199|10156|10562|10426|10102|10045|128477
1364270400000|2013-03-26 04:00:00|10287|10121|10433|10232|10433|10269|10123|10000|55290
1364356800000|2013-03-27 04:00:00|10188|10106|10188|10034|10188|10126|10047|10034|50767
1364443200000|2013-03-28 04:00:00|10182|10057|10182.99|10057|10182.99|10140|10085|10057|92231
1364788800000|2013-04-01 04:00:00|10203|10060|10329|10110|10329|10313|10074|10060|117084
1364875200000|2013-04-02 04:00:00|10400|10241|10429.99|10157|10429.99|10390|10157|10157|81617
1364961600000|2013-04-03 04:00:00|10334|10179|10395|10060.75|10395|10231|10077|10060.75|69575
1365048000000|2013-04-04 04:00:00|10212.75|10052|10113|10027|10212.75|10154|10037|10027|54753
1365134400000|2013-04-05 04:00:00|10108|9950|10416|10041|10417|10122|9921|9900|81829
1365393600000|2013-04-08 04:00:00|10152|9979|10317|10123|10317|10202|9990|9915|83573
1365480000000|2013-04-09 04:00:00|10289|10086|10151|9837|10340|10220|10035|9837|63314
1365566400000|2013-04-10 04:00:00|10238|10104|10500|10448|10500|10496|10161|10104|71540
1365652800000|2013-04-11 04:00:00|10499|10357|10500|10296|10572|10440|10287|10265|63680
1365739200000|2013-04-12 04:00:00|10370|10163|10321|9974|10531|10343|10024|9974|68944
1365998400000|2013-04-15 04:00:00|10261|10178|10043|9915|10261|10261|9927|9915|67790
1366084800000|2013-04-16 04:00:00|10181|9910|10320|9900|10320|10076|9927|9700|98808
1366171200000|2013-04-17 04:00:00|9928|9790|9928|9815|9928|9928|9817|9760|78296
1366257600000|2013-04-18 04:00:00|9924|9754|9760|9725|10050|9960|9690|9650|83509
1366344000000|2013-04-19 04:00:00|9738.99|9671|9580|9509|9738.99|9674|9512|9509|62009
1366603200000|2013-04-22 04:00:00|9645|9500|9619|9338|9645|9637|9360|9338|107977
1366689600000|2013-04-23 04:00:00|9750|9524|9788|9775|9978|9907|9686|9434|88735
1366776000000|2013-04-24 04:00:00|9830|9680|9972|9655|9972|9749|9583|9456|100564
1366862400000|2013-04-25 04:00:00|9884|9493|10027|9794|10027|9831|9723|9493|64948
1366948800000|2013-04-26 04:00:00|9888|9850|9996|9764|9996|9924|9743|9717|85932
1367208000000|2013-04-29 04:00:00|9869|9758|9939|9903|9995|9980|9760|9642|71325
1367294400000|2013-04-30 04:00:00|9196|9195|8999|8847|9300|9195|8630|8611|447444
1367380800000|2013-05-01 04:00:00|8814|8813|8929|8899|9100|9052|8807|8785|249842
1367467200000|2013-05-02 04:00:00|8983|8900|9013|8991|9025|9011|8901|8882|163400
1367553600000|2013-05-03 04:00:00|9158|8986|9344|9001|9344|9164|9080|8986|186644
1367812800000|2013-05-06 04:00:00|9197|9041|9259|8980|9259|9158|8994|8964|180717
1367899200000|2013-05-07 04:00:00|9082|9067.5|9244|9152|9244|9237|9081|9067.5|161634
1367985600000|2013-05-08 04:00:00|9219|9101|9229|9180|9269|9255|9109|9100|95582
1368072000000|2013-05-09 04:00:00|9228|9107|9212|9127|9296|9234|9152|9104|51409
1368158400000|2013-05-10 04:00:00|9241|9150|9471|9450|9499|9491|9150|9090|85020
1368417600000|2013-05-13 04:00:00|9514|9400|9576|9440|9576|9509|9394|9354|85718
1368504000000|2013-05-14 04:00:00|9514|9392|9540|9463|9563|9523|9432|9391|114518
1368590400000|2013-05-15 04:00:00|9550|9444|9329|9231|9553|9463|9206|9188|165189
1368676800000|2013-05-16 04:00:00|9373|9266|9446|9429|9544|9485|9300|9231|180408
1368763200000|2013-05-17 04:00:00|9539|9398|9787|9561|9787|9610|9381|9328|88443
1369022400000|2013-05-20 04:00:00|9500|9388|9576|9215|9576|9531|9385|9215|211103
1369108800000|2013-05-21 04:00:00|9484|9358|9545|9310|9545|9406|9225|9180|81945
1369195200000|2013-05-22 04:00:00|9324|9266|9220|8950|9325|9295|8985|8950|157766
1369281600000|2013-05-23 04:00:00|9097|8911|9129|9119|9216|9179|9023|8878|90237
1369368000000|2013-05-24 04:00:00|9050|8990|9251|9240|9266|9263|8950|8920|116478
1369713600000|2013-05-28 04:00:00|9448|9179|9234|9218|9481|9429|9166|9139|91811
1369800000000|2013-05-29 04:00:00|9271|9121|9150|9137|9271|9213|9025|9000|89189
1369886400000|2013-05-30 04:00:00|9142|9056|9325|9230|9394|9339|9141|9000|82281
1369972800000|2013-05-31 04:00:00|9215|9120|9170|9109|9215|9211|9121|9109|86277
1370232000000|2013-06-03 04:00:00|9225|9093|9295|8876|9295|9193|8973|8876|112193
1370318400000|2013-06-04 04:00:00|9197|9056|9079|8879|9197|9124|8929|8879|166621
1370404800000|2013-06-05 04:00:00|9095|8963|9070|8819|9200|9121|8981|8819|83925
1370491200000|2013-06-06 04:00:00|9136|9041|9160|8948|9227|9176|8930|8783|105180
1370577600000|2013-06-07 04:00:00|9009.5|8971|9009.5|8933|9009.5|9009.5|8946|8933|83660
1370836800000|2013-06-10 04:00:00|9056|8935|9128|8963|9128|9030|8927|8913|39096
1370923200000|2013-06-11 04:00:00|8968|8878|8958|8802|9030|8912|8806|8800|69305
1371009600000|2013-06-12 04:00:00|8937|8779|8836|8690|8955|8906|8700|8690|108810
1371096000000|2013-06-13 04:00:00|8884|8724|9010|8848|9031|9012|8805|8717|89198
1371182400000|2013-06-14 04:00:00|9066|8931|9117|8929|9137|9119|8984|8901|68716
1371441600000|2013-06-17 04:00:00|9169|9025|8951|8906|9169|9083|8867|8842|193512
1371528000000|2013-06-18 04:00:00|9017|8925|9110|8932|9110|9027|8893|8834|93012
1371614400000|2013-06-19 04:00:00|9020|8864|8864|8789|9035|8961|8764|8713|90856
1371700800000|2013-06-20 04:00:00|8799|8700|8693|8513|8827|8706|8592|8513|65533
1371787200000|2013-06-21 04:00:00|8706|8626|8457|8406|8712|8626|8388|8281|203424
1372046400000|2013-06-24 04:00:00|8492|8273|8519|8440|8620|8585|8318|8267|200577
1372132800000|2013-06-25 04:00:00|8545|8450|8437|8269|8545|8495|8357|8269|67286
1372219200000|2013-06-26 04:00:00|8524|8431|8417|8406|8524|8498|8414|8406|66156
1372305600000|2013-06-27 04:00:00|8530|8372|8568|8558|8604|8587|8439|8372|54279
1372392000000|2013-06-28 04:00:00|8593|8473|8701|8681|8747|8730|8515|8467|80033
1372651200000|2013-07-01 04:00:00|8833|8637|8788|8735|8842|8826|8748|8637|84529
1372737600000|2013-07-02 04:00:00|8831|8745|8880|8725|8976|8967|8800|8725|88199
1372824000000|2013-07-03 04:00:00|8910|8760|8916|8828|8990|8951|8827|8686|36189
1372996800000|2013-07-05 04:00:00|8990|8811|8990|8938|9020|8994|8864|8811|41772
1373256000000|2013-07-08 04:00:00|9034|8925|9172|8968|9172|9005|8944|8897|76749
1373342400000|2013-07-09 04:00:00|9030|9000|9251|9023|9398|9246|9010|9000|75978
1373428800000|2013-07-10 04:00:00|9235|9145|9697|9445|9697|9545|9221|9105|110870
1373515200000|2013-07-11 04:00:00|9750|9500|9858|9621|9888|9868|9649|9500|104340
1373601600000|2013-07-12 04:00:00|9888|9742|9787|9602|9888|9861|9786|9598|63693
1373860800000|2013-07-15 04:00:00|9862|9700|9822|9654|9862|9740|9612|9596|71651
1373947200000|2013-07-16 04:00:00|9726|9573|9814|9478|9833|9675|9567|9478|109975
1374033600000|2013-07-17 04:00:00|9752|9615|9708|9615|9762|9762|9625|9615|47088
1374120000000|2013-07-18 04:00:00|9752|9614|9806|9516|9881|9812|9709|9516|40508
1374206400000|2013-07-19 04:00:00|9793|9535|9682|9622|9888|9689|9635|9453|29127
1374465600000|2013-07-22 04:00:00|9745|9605|9842|9465|9842|9685|9593|9465|30139
1374552000000|2013-07-23 04:00:00|9690|9596|9701|9525|9732|9694|9596|9478|46133
1374638400000|2013-07-24 04:00:00|9875|9626|9743|9533|9967|9930|9700|9533|49465
1374724800000|2013-07-25 04:00:00|9870|9640|9988|9798|9988|9817|9731|9547|38492
1374811200000|2013-07-26 04:00:00|9861|9691|9896|9651|9982|9773|9631|9503|67943
1375070400000|2013-07-29 04:00:00|9746.5|9519|9746.5|9519|9746.5|9716|9541|9519|53611
1375156800000|2013-07-30 04:00:00|9697|9584|9626|9527|9941|9905|9300|9299|134732
1375243200000|2013-07-31 04:00:00|9675|9507|9520|9500|9733|9701|9508|9500|40569
1375329600000|2013-08-01 04:00:00|9653|9425|9714|9653|9813|9687|9400|9344|43747
1375416000000|2013-08-02 04:00:00|9723|9600|9471|9447|9723|9613|9465|9421|22388
1375675200000|2013-08-05 04:00:00|9910|9821|9762|9716|9910|9833|9646|9607|132877
1375761600000|2013-08-06 04:00:00|9729|9618|9729|9541|9729|9704|9541|9541|46595
1375848000000|2013-08-07 04:00:00|9679|9586|9631|9558|9876|9674|9575|9480|36457
1375934400000|2013-08-08 04:00:00|9781|9480|10000|9725|10000|9773|9539|9480|64344
1376020800000|2013-08-09 04:00:00|9788|9686|10000|9743|10000|9979|9752|9686|53009
1376280000000|2013-08-12 04:00:00|9983|9834|10040|9803|10064|10015|9912|9803|52916
1376366400000|2013-08-13 04:00:00|10218|10000|10253|9890|10253|10108|9996|9890|29334
1376452800000|2013-08-14 04:00:00|10109|10001|10109|9929|10109|10100|9929|9929|29466
1376539200000|2013-08-15 04:00:00|9926|9837|9926|9701|9926|9926|9710|9701|35436
1376625600000|2013-08-16 04:00:00|9825|9686|9815|9423|9825|9718|9591|9423|21359
1376884800000|2013-08-19 04:00:00|9574|9550|9699|9352|9711|9634|9458|9302|108764
1376971200000|2013-08-20 04:00:00|9611|9475|9717|9434|9717|9537|9450|9274|49549
1377057600000|2013-08-21 04:00:00|9530|9400|9627|9376|9651|9501|9410|9325|44851
1377144000000|2013-08-22 04:00:00|9517|9430|9467|9460|9517|9515|9435|9368|32105
1377230400000|2013-08-23 04:00:00|9619|9500|9691|9496|10289|9651|9494|9440|74656
1377489600000|2013-08-26 04:00:00|9580|9441|9493|9424|9587.5|9552|9432|9424|30054
1377576000000|2013-08-27 04:00:00|9554|9300|9467|9089|9641|9440|9254|9089|57772
1377662400000|2013-08-28 04:00:00|9310|9176|9310|9171|9310|9287|9150|9150|36185
1377748800000|2013-08-29 04:00:00|9249|9120|9234|9191|9270|9219|9162|9120|70210
1377835200000|2013-08-30 04:00:00|9303|9140|9192|9126|9344|9259|9168|9120|28497
1378180800000|2013-09-03 04:00:00|9349|9120|9366|9151|9366|9249|9043|8987|39273
1378267200000|2013-09-04 04:00:00|9272|9150|9423|9207|9423|9275|9166|9150|44841
1378353600000|2013-09-05 04:00:00|9318|9198|9367|9171|9367|9367|9196|9171|24022
1378440000000|2013-09-06 04:00:00|9372|9229|9389|9296|9389|9372|9182|9175|55926
1378699200000|2013-09-09 04:00:00|9440|9263|9658|9578|9783|9685|9407|9242|22682
1378785600000|2013-09-10 04:00:00|9700|9609|9985|9748|9985|9834|9654|9601|25644
1378872000000|2013-09-11 04:00:00|9890|9661|10527|10101|10527|10311|9850|9661|96241
1378958400000|2013-09-12 04:00:00|10386|10213|10725|10543|10725|10622|10263|10213|88196
1379044800000|2013-09-13 04:00:00|10627|10462|10747|10403|10818|10622|10440|10363|42804
1379304000000|2013-09-16 04:00:00|10700|10546|10504|10267|10700|10680|10390|10267|74198
1379390400000|2013-09-17 04:00:00|10500|10393|10550|10305|10618|10544|10366|10274|35647
1379476800000|2013-09-18 04:00:00|10617|10397|10564|10302|10700|10650|10378|10300|49420
1379563200000|2013-09-19 04:00:00|10660|10472|10627|10298|10700|10512|10380|10269|61099
1379649600000|2013-09-20 04:00:00|10527|10440|11055|10634|11055|10874|10527|10440|125958
1379908800000|2013-09-23 04:00:00|10888|10787|10539|10308|10888|10805|10473|10308|109050
1379995200000|2013-09-24 04:00:00|10587|10406|10492|10450|10628|10591|10406|10406|36577
1380081600000|2013-09-25 04:00:00|10554|10378|10500|10277|10650|10518|10453|10277|76653
1380168000000|2013-09-26 04:00:00|10613|10383|10461|10407|10695|10508|10401|10266|47617
1380254400000|2013-09-27 04:00:00|10477|10304|10441|10308|10665|10486|10340|10145|26317
1380513600000|2013-09-30 04:00:00|10386|10157|10386|10290|10386|10376|10190|10157|46232
1380600000000|2013-10-01 04:00:00|10472|10308|10797|10688|10887|10699|10315|10178|85678
1380686400000|2013-10-02 04:00:00|10768|10548|10757|10548|10805|10796|10548|10548|77466
1380772800000|2013-10-03 04:00:00|10758|10595|10656|10216|10886|10675|10377|10216|41613
1380859200000|2013-10-04 04:00:00|10487|10322|10565|10317|10662|10600|10384|10275|16465
1381118400000|2013-10-07 04:00:00|10627|10361|10428|10209|10631|10482|10219|10200|34106
1381204800000|2013-10-08 04:00:00|10379|10198|10127|9902|10500|10347|9915|9851|90123
1381291200000|2013-10-09 04:00:00|10163|10100|9918|9869|10163|10152|9860|9834|47692
1381377600000|2013-10-10 04:00:00|10034|9990|10057|9979|10246|10099|9923|9822|66806
1381464000000|2013-10-11 04:00:00|10108|9929|10447|10017|10450|10254|9958|9700|89723
1381723200000|2013-10-14 04:00:00|10326|10036|10288|10033|10455|10251|10098|9886|114665
1381809600000|2013-10-15 04:00:00|10166|10155|9879|9522|10166|10155|9540|9522|249612
1381896000000|2013-10-16 04:00:00|9769|9556|9939|9675|10126|10050|9678|9506|96048
1381982400000|2013-10-17 04:00:00|9790|9625|10196|9938|10196|10003|9660|9625|223423
1382068800000|2013-10-18 04:00:00|10152|9900|10051|10003|10325|10198|10008|9900|150857
1382328000000|2013-10-21 04:00:00|10127|9919|10095|9862|10198|10031|9870|9710|30885
1382414400000|2013-10-22 04:00:00|10100|9710|10015|9774|10100|10083|9869|9710|68088
1382500800000|2013-10-23 04:00:00|10050|9870|10138|9732|10198|10020|9865|9732|58369
1382587200000|2013-10-24 04:00:00|10012|9840|10326|9933|10326|10142|9935|9755|60386
1382673600000|2013-10-25 04:00:00|10341|10049|10226|9810|10341|10212|9854|9810|73530
1382932800000|2013-10-28 04:00:00|10097.25|9930|10097.25|9993|10097.25|10075|9947|9930|81821
1383019200000|2013-10-29 04:00:00|10400|10000|12077|11370|12077|12070|10297|10000|548928
1383105600000|2013-10-30 04:00:00|11998|11870|12584|11895|12888|12838|11800|11723|338159
1383192000000|2013-10-31 04:00:00|12489.5|12479|12250|11981|12489.5|12479|12027|11981|206587
1383278400000|2013-11-01 04:00:00|12301|12138|12426|12100|12426|12400|12176|12038|127998
1383541200000|2013-11-04 05:00:00|12331|12289|12668|12610|12717|12707|12270|12129|130345
1383627600000|2013-11-05 05:00:00|12677|12492|12817|12657|13000|12811|12510|12398|75240
1383714000000|2013-11-06 05:00:00|12836|12632|12931|12387|12972|12902|12419|12387|98482
1383800400000|2013-11-07 05:00:00|12512|12315|12406|12228|12786|12622|12219|12112|146233
1383886800000|2013-11-08 05:00:00|12552|12000.47|12552|12379|12552|12550|12271|12000.47|101208
1384146000000|2013-11-11 05:00:00|12472|12258|12593|12045|12796|12678|12319|12045|63612
1384232400000|2013-11-12 05:00:00|12629|12453|12858|12540|12858|12696|12410|12241|128832
1384318800000|2013-11-13 05:00:00|12696|12466|12915|12850|12915|12909|12488|12466|81830
1384405200000|2013-11-14 05:00:00|12816|12707|12816|12658|12816|12816|12536|12260|50852
1384491600000|2013-11-15 05:00:00|12792|12600|12698|12460|12900|12761|12561|12460|81431
1384750800000|2013-11-18 05:00:00|12826|12560|12796|12560|12977.53|12966|12594|12560|103497
1384837200000|2013-11-19 05:00:00|12751|12407|12667|12153|12751|12630|12398|12153|43907
1384923600000|2013-11-20 05:00:00|12625|12332|12508|12205|12783|12634|12447|12205|49546
1385010000000|2013-11-21 05:00:00|12682|12465|12774|12465|12774|12655|12465|12465|64519
1385096400000|2013-11-22 05:00:00|12785|12549|12857|12612|13000|12696|12464|12271|61905
1385355600000|2013-11-25 05:00:00|12785|12520|12539|12273|12785|12645|12326|12190|91717
1385442000000|2013-11-26 05:00:00|12666|12464|12959|12602|12959|12920|12479|12464|87277
1385528400000|2013-11-27 05:00:00|12830|12781|13000|12853|13000|12979|12757|12660|65979
1385701200000|2013-11-29 05:00:00|12999|12768|13000|12934|13000|12955|12780|12614|72536
1385960400000|2013-12-02 05:00:00|13000|12790|12795|12305|13000|12827|12345|12301|160543
1386046800000|2013-12-03 05:00:00|12670|12400|12753|12504|12800|12792|12523|12400|138078
1386133200000|2013-12-04 05:00:00|12817|12477|12761|12475|13000|12789|12524|12475|84365
1386219600000|2013-12-05 05:00:00|12892|12676|13000|12710|13000|12957|12731|12676|105932
1386306000000|2013-12-06 05:00:00|12740|12670|12697|12405|13000|12811|12564|12405|81498
1386565200000|2013-12-09 05:00:00|12922|12600|13000|12402|13000|12759|12528|12402|122365
1386651600000|2013-12-10 05:00:00|12750|12601|12568|12361|12750|12663|12368|12265|46138
1386738000000|2013-12-11 05:00:00|12473|12349|12295|12250|12598|12451|12247|12200|52670
1386824400000|2013-12-12 05:00:00|12315|12200|12260|12210|12315|12300|12178|12166|63337
1386910800000|2013-12-13 05:00:00|12428|12137|12435|12365|12549|12535|12344|12052.2|70868
1387170000000|2013-12-16 05:00:00|12531|12312|12531|12480|12531|12530|12373|12191.6|37406
1387256400000|2013-12-17 05:00:00|12536.99|12499|12488|12391|12536.99|12500|12397|12391|37387
1387342800000|2013-12-18 05:00:00|12524|12300|12524|12303|12524|12510|12355|12300|47320
1387429200000|2013-12-19 05:00:00|12450|12322|12298|12146|12450|12450|12198|12146|67175
1387515600000|2013-12-20 05:00:00|12250|12104|12303|12184|12455|12287|12181|12032|143460
1387774800000|2013-12-23 05:00:00|12250|12078|12746|12430|12746|12546|12100|12032|116923
1387861200000|2013-12-24 05:00:00|12548|12295|12548|12480|12548|12525|12358|12291|46921
1388034000000|2013-12-26 05:00:00|12525|12339|12459|12206|12692|12597|12416|12206|90255
1388120400000|2013-12-27 05:00:00|12646|12402|12695|12427|12700|12543|12440|12212|19544
1388379600000|2013-12-30 05:00:00|12450|12305|12381|12335|12535|12511|12314|12305|93109
1388466000000|2013-12-31 05:00:00|12375|12231|12473|12392|12684|12466|12312|12032|57485
1388638800000|2014-01-02 05:00:00|12518|12335|12387|12143|12700|12425|12256|12143|58363
1388725200000|2014-01-03 05:00:00|12482|12169|12437|12300|12627|12384|12279|12032|62939
1388984400000|2014-01-06 05:00:00|12500|12350|12159|12105|12500|12403|12138|12095|38663
1389070800000|2014-01-07 05:00:00|12385|12165|12394|12106|12589|12335|12216|12100|49766
1389157200000|2014-01-08 05:00:00|12432|12162|12487|11943|12487|12306|12181|11943|50564
1389243600000|2014-01-09 05:00:00|12426|12125|12159|11863|12426|12261|12076|11863|74253
1389330000000|2014-01-10 05:00:00|12338|12055|12328|12061|12500|12329|12112|12055|27978
1389589200000|2014-01-13 05:00:00|12427|12156|12396|11874|12500|12362|12063|11874|72051
1389675600000|2014-01-14 05:00:00|12286|12055|12386|12103|12500|12395|12155|12055|23515
1389762000000|2014-01-15 05:00:00|12500|12354|12428|12354|12500|12499|12355|12354|27125
1389848400000|2014-01-16 05:00:00|12500|12226|12271|12076|12526|12389|12195|12076|39782
1389934800000|2014-01-17 05:00:00|12382|12120|12296|12264|12878|12726|12147|12076|22370
1390280400000|2014-01-21 05:00:00|12499|12164|12398|12121|12499|12450|12233|12080|21314
1390366800000|2014-01-22 05:00:00|12550|12287|12279|12076|12550|12378|12236|12076|23512
1390453200000|2014-01-23 05:00:00|12216|12077|12194|12050|12216|12193|12050|12050|60231
1390539600000|2014-01-24 05:00:00|12200|12050|12195|11700|12200|12152|11701|11688|50894
1390798800000|2014-01-27 05:00:00|11874|11701|11711|11625|11874|11835|11460|11389|55692
1390885200000|2014-01-28 05:00:00|13387|12879|12613|12522|13499|13384|12567|12416|352779
1390971600000|2014-01-29 05:00:00|12700|12051|12127|11802|12700|12600|12022|11802|154417
1391058000000|2014-01-30 05:00:00|12671|12251|12671|12251|12671|12646|12284|12251|88557
1391144400000|2014-01-31 05:00:00|12700|12300|12894|12221|12894|12600|12325|12221|81272
1391403600000|2014-02-03 05:00:00|12692|12423|12568|12269|12692|12492|12101|12060|89082
1391490000000|2014-02-04 05:00:00|12528.3|12350|12528.3|12350|12528.3|12483|12397|12350|54385
1391576400000|2014-02-05 05:00:00|12516|12219|12542|12383|12856|12782|12248|12219|81356
1391662800000|2014-02-06 05:00:00|12700|12100|12539|12247|12700|12434|12327|12100|52611
1391749200000|2014-02-07 05:00:00|12594|12309|12659|12397|12700|12493|12409|12185|45625
1392008400000|2014-02-10 05:00:00|12540|12206|12506|12110|12540|12346|12239|12025|123070
1392094800000|2014-02-11 05:00:00|12427.9|12231|12333|12313|12427.9|12403|12329|12231|58508
1392181200000|2014-02-12 05:00:00|12462.2|12350|12330|12252|12462.2|12351|12269|12252|93540
1392267600000|2014-02-13 05:00:00|12599|12330|13132|13011|13183|13162|12349|12330|146491
1392354000000|2014-02-14 05:00:00|13192|12839|13192|12839|13192|13074|12943|12839|49888
1392699600000|2014-02-18 05:00:00|12941.25|12941.25|13199|12941.25|13199|13189|12941.25|12941.25|65211
1392786000000|2014-02-19 05:00:00|13199|12929.5|13199|12952|13199|13125|12961|12929.5|25764
1392872400000|2014-02-20 05:00:00|13216|12952|13418|13142|13418|13213|13010|12827|46379
1392958800000|2014-02-21 05:00:00|13418|13142|13443|12947|13499|13396|13071|12900|51849
1393218000000|2014-02-24 05:00:00|13360|13119.4|13360|13119.4|13360|13355|13200|13119.4|72673
1393304400000|2014-02-25 05:00:00|13195.6|13043|13195.6|12991|13195.6|13160|13000|12991|21291
1393390800000|2014-02-26 05:00:00|13307|12974.2|13320|13183|13320|13298|13135|12974.2|35421
1393477200000|2014-02-27 05:00:00|13583|13183|13583|13041|13583|13569|13151|13041|30418
1393563600000|2014-02-28 05:00:00|13333|12722|13028|12722|13333|13333|12790|12722|32952
1393822800000|2014-03-03 05:00:00|12974|12694|12974|12694|12974|12930|12697|12694|50845
1393909200000|2014-03-04 05:00:00|13199|12941|13199|12941|13199|13131|12942|12941|50237
1393995600000|2014-03-05 05:00:00|12930|12907|12930|12804|12930|12930|12800|12762|38058
1394082000000|2014-03-06 05:00:00|13294|12804|13294|13220|13294|13294|12750|12725|116295
1394168400000|2014-03-07 05:00:00|13400|13220|13137|12930|13400|13220|13020|12784|83457
1394424000000|2014-03-10 04:00:00|13100|13100|13100|12839|13100|13100|12767|12761|39271
1394510400000|2014-03-11 04:00:00|12940|12839|12825|12677|12940|12933|12676|12662|36243
1394596800000|2014-03-12 04:00:00|12825|12677|12822|12648|12876.75|12873|12651|12648|35212
1394683200000|2014-03-13 04:00:00|12822|12528|12692|12275|12931|12712|12433|12138|61152
1394769600000|2014-03-14 04:00:00|12687|12300|12687|12566|12687|12639|12300|12300|28139
1395028800000|2014-03-17 04:00:00|12841|12530|12706|12686|12858.5|12753|12533|12530|15316
1395115200000|2014-03-18 04:00:00|12837|12600|13114|12694|13114|12945|12586|12481|46502
1395201600000|2014-03-19 04:00:00|12888|12745|12760|12675|12888|12868|12660|12642|35396
1395288000000|2014-03-20 04:00:00|12797|12559|12797|12551|12797|12685|12523|12485|49810
1395374400000|2014-03-21 04:00:00|12675|12600|12675|12345|12675|12608|12375|12345|67902
1395633600000|2014-03-24 04:00:00|12545|12400|12610|11817|12610|12400|11853|11784|69224
1395720000000|2014-03-25 04:00:00|11911|11600|11651|11563|12090|11975|11607|11541|47529
1395806400000|2014-03-26 04:00:00|11864|11551|11864|11500|11864|11845|11474|11472|47594
1395892800000|2014-03-27 04:00:00|11656|11387|11700.5|11359|11700.5|11690|11324|11306|48606
1395979200000|2014-03-28 04:00:00|11511.5|11307|11372|11349|11511.5|11510|11276|11266|32378
1396238400000|2014-03-31 04:00:00|11638|11238|11545|11481|11755|11683|11383|11238|46081
1396324800000|2014-04-01 04:00:00|11717|11539|11846|11539|11846|11786|11582|11539|48308
1396411200000|2014-04-02 04:00:00|11801|11510|11687|11667|11880|11737|11620|11510|20296
1396497600000|2014-04-03 04:00:00|11768|11557|11521|11377|11768|11768|11425|11377|80172
1396584000000|2014-04-04 04:00:00|11535|11400|11535|11118|11535|11535|11142|11116|62483
1396843200000|2014-04-07 04:00:00|11302|10914|10891|10654|11417|11183|10658|10654|69609
1396929600000|2014-04-08 04:00:00|11400|10247|11047|10450|11400|10879|10431|10247|112378
1397016000000|2014-04-09 04:00:00|10430|10166|10860|10791|10860|10859|10201|10166|130475
1397102400000|2014-04-10 04:00:00|10760|10280|10468|10373|10760|10760|10294|10280|54560
1397188800000|2014-04-11 04:00:00|10462|10118|10462|10018|10462|10459|9995|9968|98475
1397448000000|2014-04-14 04:00:00|10329|10100|10135|10050|10329|10259|9980|9947|39795
1397534400000|2014-04-15 04:00:00|10286|10018|10251|10170|10286|10253|9952|9879|67700
1397620800000|2014-04-16 04:00:00|10330|10172|10305|10138|10330|10310|10172|10138|27072
1397707200000|2014-04-17 04:00:00|10379|10188|10455|10108|10500|10468|10185|10108|26923
1398052800000|2014-04-21 04:00:00|10424|10141|10424|10187|10424|10403|10190|10141|40491
1398139200000|2014-04-22 04:00:00|10891|10251|11017|10811|11017|10949|10251|10251|147717
1398225600000|2014-04-23 04:00:00|10968|10557|10747|10557|10968|10922|10616|10557|85065
1398312000000|2014-04-24 04:00:00|11800|11611|12689|11911|12689|12671|11699|11611|360258
1398398400000|2014-04-25 04:00:00|12625|12071|12122|12071|12625|12590|12080|12071|126894
1398657600000|2014-04-28 04:00:00|11975|11701|12039|11700|12250|12141|11531|11500|210702
1398744000000|2014-04-29 04:00:00|12256.8|11490|11813|11490|12256.8|12023|11496|11490|202783
1398830400000|2014-04-30 04:00:00|11950|11408.75|12151|11408.75|12290|12274|11426|11408.75|155071
1398916800000|2014-05-01 04:00:00|12355|12100|12144|12020|12355|12327|11973|11954|115917
1399003200000|2014-05-02 04:00:00|12134|11971|12134|11884|12134|12022|11892|11822.74|45345
1399262400000|2014-05-05 04:00:00|11957|11721|11957|11709|11957|11907|11710|11709|41541
1399348800000|2014-05-06 04:00:00|11886|11627|11808|11587|11899|11877|11640|11587|78991
1399435200000|2014-05-07 04:00:00|11875|11600|11944|11730|11944|11903|11616|11600|107606
1399521600000|2014-05-08 04:00:00|11824|11558|11651|11607|11987|11896|11600|11553|40127
1399608000000|2014-05-09 04:00:00|11731|11522.8|12200|12109|12200|12194|11577|11522.8|94791
1399867200000|2014-05-12 04:00:00|12300|12105.47|12550|12496|12611|12600|12191|12105.47|98494
1399953600000|2014-05-13 04:00:00|12612|12304|12417|12304|12612|12593|12320|12304|97927
1400040000000|2014-05-14 04:00:00|12471|12225|12253|12166|12672|12630|12185|12157|91540
1400126400000|2014-05-15 04:00:00|12909|12203|12989|12890|13050|13007|12204|12203|165338
1400212800000|2014-05-16 04:00:00|13163|12722|13163|13161|13163|13161|12750|12722|198812
1400472000000|2014-05-19 04:00:00|13207|12960|13888|13887|13946|13906|13199|12960|147573
1400558400000|2014-05-20 04:00:00|13999|13711|13813|13788|14000|13895|13640|13507|100294
1400644800000|2014-05-21 04:00:00|13923|13703|14078|14064|14174|14100|13800|13600|80513
1400731200000|2014-05-22 04:00:00|14200|14025|14206|14200|14300|14226|13984|13737|58280
1400817600000|2014-05-23 04:00:00|14326|14064|14353|14212|14353|14352|14042|14042|43029
1401163200000|2014-05-27 04:00:00|14497|14130|14580|14455|14618|14592|14320|14130|75768
1401249600000|2014-05-28 04:00:00|14584|14240|14238|14169|14999|14421|14131|14101|75370
1401336000000|2014-05-29 04:00:00|14322|14130|14322|14130|14322|14321|14209|14130|35299
1401422400000|2014-05-30 04:00:00|14323|14038|14323|13858.47|14323|14182|13913|13858.47|32157
1401681600000|2014-06-02 04:00:00|14157.99|13948|14157.99|13966|14157.99|14116|13870|13760|59317
1401768000000|2014-06-03 04:00:00|14098|13822|14415|13822|14415|14177|13904|13822|62236
1401854400000|2014-06-04 04:00:00|14291|14006|14033|13990|14291|14093|13949|13701|52295
1401940800000|2014-06-05 04:00:00|14195|13914|14264|13914|14264|14235|13944|13914|74887
1402027200000|2014-06-06 04:00:00|14346|14051.5|14346|14051.5|14346|14314|14077|14051.5|88539
1402286400000|2014-06-09 04:00:00|14410|14067|14375|14309|14490|14417|14270|13552|47952
1402372800000|2014-06-10 04:00:00|14247|14160|14247|13934|14247|14210|13949|13934|64103
1402459200000|2014-06-11 04:00:00|14308|14010|14189|14030|14308|14158|13951|13903|79980
1402545600000|2014-06-12 04:00:00|14150|13944|14432|14270|14500|14402|14072|13944|57285
1402632000000|2014-06-13 04:00:00|14490|14198|14431|14075|14500|14376|14153|13909|41844
1402891200000|2014-06-16 04:00:00|14493|14173|14453|14415|14500|14445|14260|14065|40967
1402977600000|2014-06-17 04:00:00|14500|14277|14349|14320|14500|14480|14196|14114|112371
1403064000000|2014-06-18 04:00:00|14496|14205|14540|14301|14540|14363|14190|14066|27032
1403150400000|2014-06-19 04:00:00|14469|14193|14480|14357|14489|14420|14190|14075|88559
1403236800000|2014-06-20 04:00:00|14500|14232|14479|14254|14500|14483|14304|14177|62807
1403496000000|2014-06-23 04:00:00|14500|14294|14600|14397|14600|14468|14344|14240|38143
1403582400000|2014-06-24 04:00:00|14500|14300|14043|13780|14500|14372|13972|13780|92485
1403668800000|2014-06-25 04:00:00|13987|13876|13999|13982|14228|14126|13900|13767|83297
1403755200000|2014-06-26 04:00:00|14085|13815|13946|13934|14085|14017|13929|13667|24712
1403841600000|2014-06-27 04:00:00|14062|13775|14241|13886|14241|14110|13859|13775|52515
1404100800000|2014-06-30 04:00:00|14085|13897|14239|14042|14239|14072|13955|13652|33439
1404187200000|2014-07-01 04:00:00|14085|13952|14433|14074|14479|14400|14084|13909|60670
1404273600000|2014-07-02 04:00:00|14499|14150|14452|14185|14499|14309|14198|14150|31903
1404360000000|2014-07-03 04:00:00|14395|14098|14496|14357|14496|14447|14234|13964|61823
1404705600000|2014-07-07 04:00:00|14474|14149|13986|13951|14474|14205|13925|13900|43198
1404792000000|2014-07-08 04:00:00|14095|13900|13926|13868|14096|13903|13680|13607|62121
1404878400000|2014-07-09 04:00:00|14080|13819|14080|13819|14080|14080|13831|13819|36652
1404964800000|2014-07-10 04:00:00|13964|13500|13732|13645|13964|13885|13648|13500|22817
1405051200000|2014-07-11 04:00:00|13859|13617|14269|13824|14269|14106|13737|13617|45368
1405310400000|2014-07-14 04:00:00|14344|13938|14218|14186|14500|14315|14040|13938|36527
1405396800000|2014-07-15 04:00:00|14402|14236|14188|13761|14500|14266|13942|13761|45319
1405483200000|2014-07-16 04:00:00|14084.99|13836|13979|13918|14084.99|14060|13903|13836|29461
1405569600000|2014-07-17 04:00:00|14017|13932|13970|13932|14017|14000|13954|13932|23112
1405656000000|2014-07-18 04:00:00|14070|13897|13972|13897|14070|14041|13918|13897|22317
1405915200000|2014-07-21 04:00:00|14074|13762|13986|13779|14074|13860|13704|13617|21609
1406001600000|2014-07-22 04:00:00|14033|13721|14020|13960|14072|14027|13896|13615|26761
1406088000000|2014-07-23 04:00:00|14099|13899|13973|13806|14100|14003|13777|13615|27321
1406174400000|2014-07-24 04:00:00|14100|14000|14296|14122|14296|14160|13969|13900|51036
1406260800000|2014-07-25 04:00:00|14235|14100|13868|13854|14237|14146|13830|13800|47566
1406520000000|2014-07-28 04:00:00|13947|13865|13781|13721|14002|13887|13722|13641|63738
1406606400000|2014-07-29 04:00:00|14995|14779|15059|14966|15590|15560|14792|14575|388227
1406692800000|2014-07-30 04:00:00|15271|15015|15015|14963|15271|15116|14940|14844|110183
1406779200000|2014-07-31 04:00:00|14780|14664|14313|14299|14780|14708|14313|14283|49472
1406865600000|2014-08-01 04:00:00|14458|14300|14070|14019|14458|14331|13900|13879|38942
1407124800000|2014-08-04 04:00:00|14500|13600|14387|14341|14500|14387|13907|13600|38825
1407211200000|2014-08-05 04:00:00|14463|14154|14432|14409|14500|14465|14258|14114|19650
1407297600000|2014-08-06 04:00:00|14511|14300|14436|14361|14592|14536|14364|14300|22057
1407384000000|2014-08-07 04:00:00|14635|14311|14327|14244|14700|14603|14238|14160|29117
1407470400000|2014-08-08 04:00:00|14350|14190|14298|14235|14441|14357|14180|14090|24972
1407470400000|2014-08-08 04:00:00|14350|14190|14298|14235|14441|14357|14180|14090|24972
1407729600000|2014-08-11 04:00:00|14178|14140|14083|14046|14356|14141|13910|13853|68138
1407816000000|2014-08-12 04:00:00|14107|13820|13805|13749|14107|14030|13681|13677|64612
1407902400000|2014-08-13 04:00:00|13975|13600|13703|13693|13975|13876|13677|13600|31325
1407988800000|2014-08-14 04:00:00|14000|13635|13604|13536|14000|13728|13485|13475|64450
1408075200000|2014-08-15 04:00:00|13741|13450|13512|13484|13770|13670|13351|13264|71409
1408334400000|2014-08-18 04:00:00|13774|13599|13823|13727|13850|13838|13599|13599|37135
1408420800000|2014-08-19 04:00:00|13994.99|13720|13899|13853|13994.99|13980|13754|13720|55910
1408507200000|2014-08-20 04:00:00|13950|13688|13783|13727|13950|13801|13650|13556|31732
1408593600000|2014-08-21 04:00:00|13764|13577.01|13704|13672|13764|13728|13585|13577.01|34006
1408680000000|2014-08-22 04:00:00|13800|13572|13689|13648|13800|13711|13540|13510|24836
1408939200000|2014-08-25 04:00:00|13800|13583|13630|13589|13800|13725|13548|13510|26402
1409025600000|2014-08-26 04:00:00|13700|13510|13972|13922|14024|13980|13642|13510|56600
1409112000000|2014-08-27 04:00:00|14200|13850|13869|13850|14200|14000|13759|13724|32336
1409198400000|2014-08-28 04:00:00|13956|13775|13809|13745|13956|13870|13743|13673|17183
1409284800000|2014-08-29 04:00:00|13899|13770|13923|13829|13962|13925|13756|13662|16149
1409630400000|2014-09-02 04:00:00|14091|13754|13937|13848|14091|13991|13679|13655|41494
1409716800000|2014-09-03 04:00:00|14100|13920|14083|14038|14165|14116|13920|13920|49272
1409803200000|2014-09-04 04:00:00|14251|13727|13837|13727|14251|14212|13734|13727|26556
1409889600000|2014-09-05 04:00:00|13917|13594|13850|13799|13917|13875|13594|13594|42628
1410148800000|2014-09-08 04:00:00|13983|13696|14320|14271|14362|14330|13948|13696|72531
1410235200000|2014-09-09 04:00:00|14290|14149|14031|13990|14320|14234|13995|13950|41210
1410321600000|2014-09-10 04:00:00|14120|13900|14077|14037|14120|14100|13924|13900|12186
1410408000000|2014-09-11 04:00:00|14245|13880.01|14173|14125|14245|14191|13935|13880.01|21451
1410494400000|2014-09-12 04:00:00|14197|13806|13951|13870|14197|14101|13840|13806|25706
1410753600000|2014-09-15 04:00:00|13820|13800|13680|13642|13820|13800|13675|13642|26696
1410840000000|2014-09-16 04:00:00|13986|13511|13910|13901|13986|13963|13624|13511|31077
1410926400000|2014-09-17 04:00:00|14000|13850|13939|13893|14000|13956|13890|13850|30931
1411012800000|2014-09-18 04:00:00|14027|13900|14010|13922|14027|13972|13943|13900|28261
1411099200000|2014-09-19 04:00:00|14067|13670|13759|13687|14067|13957|13697|13670|62782
1411358400000|2014-09-22 04:00:00|13674|13534|13434|13378|13674|13630|13349|13333|37587
1411444800000|2014-09-23 04:00:00|13385|13144|13263|13144|13385|13385|13144|13144|25714
1411531200000|2014-09-24 04:00:00|13544|13189|13516|13471|13544|13521|13189|13189|18141
1411617600000|2014-09-25 04:00:00|13483|12948|13113|12961|13483|13416|12995|12948|30753
1411704000000|2014-09-26 04:00:00|13275|12910|13131|13120|13275|13152|13011|12910|27972
1411963200000|2014-09-29 04:00:00|13249|13015|13407|13351|13450|13389|13099|13015|35342
1412049600000|2014-09-30 04:00:00|13895|13025|13231|13011|13895|13380|13083|13011|28298
1412136000000|2014-10-01 04:00:00|13100|12985|12893|12833|13362|13052|12800|12726|39433
1412222400000|2014-10-02 04:00:00|13559|12910|13411|13328|13559|13448|12954|12910|50368
1412308800000|2014-10-03 04:00:00|13779|13323|13762|13666|13779|13699|13400|13323|52513
1412568000000|2014-10-06 04:00:00|13774|13514|13707|13614|13774|13694|13535|13514|33972
1412654400000|2014-10-07 04:00:00|13777|13550|13653|13544|13800|13749|13513|13392|43928
1412740800000|2014-10-08 04:00:00|13733|13477|13763|13711|13800|13752|13480|13300|30120
1412827200000|2014-10-09 04:00:00|13795|13500|13601|13530|13795|13779|13556|13500|40218
1412913600000|2014-10-10 04:00:00|13672|13353|14798|14621|14822|14801|13672|13353|205548
1413172800000|2014-10-13 04:00:00|14900|14400|14749|14700|15000|14920|14542|14400|122685
1413259200000|2014-10-14 04:00:00|14900|14601|14635|14527|14900|14720|14399|14310|51020
1413345600000|2014-10-15 04:00:00|14705|14162|14537|14324|14867|14604|14379|14162|66486
1413432000000|2014-10-16 04:00:00|14570|14269|14508|14436|14570|14570|14323|14269|47552
1413518400000|2014-10-17 04:00:00|14739|14301|14540|14500|15000|14639|14516|14301|37694
1413777600000|2014-10-20 04:00:00|14999|14415|14988|14891|14999|14987|14449|14415|106575
1413864000000|2014-10-21 04:00:00|15440|14760|15169|15077|15440|15158|14900|14760|22150
1413950400000|2014-10-22 04:00:00|15500|14664|14866|14795|15500|15140|14826|14664|28530
1414036800000|2014-10-23 04:00:00|15474|14748|15432|15400|15474|15447|15109|14748|74658
1414123200000|2014-10-24 04:00:00|15560|15075|15761|15721|15899|15766|15396|15075|95017
1414382400000|2014-10-27 04:00:00|15838|15556|15603|15282|15838|15681|15350|15253|62041
1414468800000|2014-10-28 04:00:00|16320|15400|15818|15788|16500|16420|14969|14891|263896
1414555200000|2014-10-29 04:00:00|16102.9|15802|16000|15995|16102.9|16069|15881|15802|164777
1414641600000|2014-10-30 04:00:00|16960|16033|16073|15944|16960|16302|15972|15794|92524
1414728000000|2014-10-31 04:00:00|16728|16340|16088|16064|16728|16340|16064|15951|76147
1414990800000|2014-11-03 05:00:00|16394|15654|15941|15925|16394|16200|15835|15654|50389
1415077200000|2014-11-04 05:00:00|16046|15739|15843|15798|16051|15979|15745|15689|42329
1415163600000|2014-11-05 05:00:00|16026|15597|15882|15832|16026|15995|15629|15597|98819
1415250000000|2014-11-06 05:00:00|15985|15704|15839|15808|15985|15863|15755|15663|70889
1415336400000|2014-11-07 05:00:00|15991|15698|15746|15710|15991|15796|15593|15483|62541
1415595600000|2014-11-10 05:00:00|15873|15614|15852|15843|15923|15902|15706|15614|47536
1415682000000|2014-11-11 05:00:00|15978|15713|16021|15999|16100|16052|15889|15614|99261
1415768400000|2014-11-12 05:00:00|16066|15793|15998|15973|16100|15999|15942|15793|26271
1415854800000|2014-11-13 05:00:00|16100|15864|16003|15938|16100|16078|15930|15850|69108
1415941200000|2014-11-14 05:00:00|16100|16020|16675|16661|16897|16773|16097|16020|175773
1416200400000|2014-11-17 05:00:00|16960|16498|16460|16416|16960|16767|16377|16265|63886
1416286800000|2014-11-18 05:00:00|16593|16309|16961|16871|17086|17003|16417|16224|137849
1416373200000|2014-11-19 05:00:00|17081|16700|16721|16675|17081|17059|16388|16373.5|81906
1416459600000|2014-11-20 05:00:00|16671|16570|16708|16682|17005|16870|16574|16452|84417
1416546000000|2014-11-21 05:00:00|17005|16905|16600|16531|17346|16908|16487|16425|70920
1416805200000|2014-11-24 05:00:00|17260|16700|17390|17297|17499|17455|16718|16615|192484
1416891600000|2014-11-25 05:00:00|17642|16956|17138|17095|17642|17411|17000|16956|64970
1416978000000|2014-11-26 05:00:00|17460|16776|17397|17347|17460|17438|17202|16776|77384
1417150800000|2014-11-28 05:00:00|17696|17048.4|17210|17137|17696|17549|17194|17048.4|20568
1417410000000|2014-12-01 05:00:00|17358.5|16848|17179|17112|17358.5|17301|16982|16848|85561
1417496400000|2014-12-02 05:00:00|17444|16847.2|17068|17047|17444|17197|16963|16847.2|69590
1417582800000|2014-12-03 05:00:00|17100|16950|16996|16940|17200|17166|16883|16746|57121
1417669200000|2014-12-04 05:00:00|17097|16802|16903|16859|17097|16960|16765|16700|36899
1417755600000|2014-12-05 05:00:00|17038|16799|16990|16934|17133|17020|16712|16700|56107
1418014800000|2014-12-08 05:00:00|17107|16728|16830|16729|17107|17096|16728|16728|49654
1418101200000|2014-12-09 05:00:00|16932|16367|17085|17026|17255|17070|16661|16350|35326
1418187600000|2014-12-10 05:00:00|17153|16876|16597|16542|17255|16943|16458|16367|39655
1418274000000|2014-12-11 05:00:00|17029|16539.52|16790|16686|17029|16998|16650|16539.52|56243
1418360400000|2014-12-12 05:00:00|16849|16429|15921|15787|16849|16502|15828|15659|110830
1418619600000|2014-12-15 05:00:00|16039|15850|15723|15678|16039|15961|15529|15511|54895
1418706000000|2014-12-16 05:00:00|15750|15422|15416|15362|15812|15628|15309|15113|98502
1418792400000|2014-12-17 05:00:00|15540|15300|15950|15829|16004|15993|15340|15300|132665
1418878800000|2014-12-18 05:00:00|17040|15976|16655|16562|17040|16645|16222|15976|65190
1418965200000|2014-12-19 05:00:00|16652.5|16527|16602|16406|16652.5|16613|16447|16406|63300
1419224400000|2014-12-22 05:00:00|16864|16328|16532|16405|16864|16684|16345|16328|62832
1419310800000|2014-12-23 05:00:00|16674|16395|16448|16391|16798|16635|16365|16170|21955
1419397200000|2014-12-24 05:00:00|16500|16196|16399|16350|16549|16437|16364|16196|23794
1419570000000|2014-12-26 05:00:00|16566|16280|16406|16329|16591|16521|16356|16249|41983
1419829200000|2014-12-29 05:00:00|16479|16109|16226|16109|16479|16405|16151|16109|33532
1419915600000|2014-12-30 05:00:00|16260|15937|15936|15873|16500|16229|15907|15815|46795
1420002000000|2014-12-31 05:00:00|16400|15910|16348|16126|16472|16464|16038|15910|56556
1420174800000|2015-01-02 05:00:00|16483|16086|16345|16237|16500|16372|16133|16058|32582
1420434000000|2015-01-05 05:00:00|16300|16049|16335|16291|16405|16312|16024|15728|60949
1420520400000|2015-01-06 05:00:00|16304|15508|15853|15727|16304|16304|15652|15508|38413
1420606800000|2015-01-07 05:00:00|15946|15530.5|15806|15765|15946|15886|15725|15530.5|35464
1420693200000|2015-01-08 05:00:00|16091|15656|16253|16191|16443|16358|15969|15535|25787
1420779600000|2015-01-09 05:00:00|16388|15809|16062|15960|16388|16351|15842|15809|41877
1421038800000|2015-01-12 05:00:00|16194|16000|15989|15813|16291|16001|15768|15720|30560
1421125200000|2015-01-13 05:00:00|16217|15720|15968|15774|16500|16105|15495|15400|54249
1421211600000|2015-01-14 05:00:00|16005.5|15512|15919|15844|16005.5|15951|15600|15512|34506
1421298000000|2015-01-15 05:00:00|15961|15900|15471|15360|15961|15917|15306|15302|25861
1421384400000|2015-01-16 05:00:00|15821|15001|15821|15714|15821|15776|15360|15001|30092
1421730000000|2015-01-20 05:00:00|16039|15541|16039|15922|16039|16009|15667|15541|54075
1421816400000|2015-01-21 05:00:00|16190|15537|15924|15841|16190|16018|15750|15537|55099
1421902800000|2015-01-22 05:00:00|16500|15512|16382|16270|16674|16421|15870|15512|55340
1421989200000|2015-01-23 05:00:00|16719|16376|16521|16376|16719|16682|16405|16376|142633
1422248400000|2015-01-26 05:00:00|16630|16031.5|16839|16572|16841|16825|16061|16031.5|62357
1422334800000|2015-01-27 05:00:00|15599|15201|16190|16129|16588|16359|15513|15201|196535
1422421200000|2015-01-28 05:00:00|16375.19|15800|15962|15879|16375.19|16303|15717|15637|96212
1422507600000|2015-01-29 05:00:00|16200|15096|16211|16154|16442|16240|15759|15096|76586
1422594000000|2015-01-30 05:00:00|16696|15772|16173|16045|16696|16546|15811|15772|96943
1422853200000|2015-02-02 05:00:00|16536|15979|16536|16451|16536|16499|16088|15979|100642
1422939600000|2015-02-03 05:00:00|16800|16567|16772|16663|17091|17091|16646|16567|79498
1423026000000|2015-02-04 05:00:00|17000|16502|16975|16871|17000|16995|16696|16502|102919
1423112400000|2015-02-05 05:00:00|17879|16080|17463|17355|17879|17525|16985|16080|132429
1423198800000|2015-02-06 05:00:00|17736|17267|17575|17422|17736|17712|17311|17267|145405
1423458000000|2015-02-09 05:00:00|17713|17254.01|17572|17499|17713|17694|17369|17254.01|69368
1423544400000|2015-02-10 05:00:00|18150|17430|17809|17767|18150|17918|17481|17430|134840
1423630800000|2015-02-11 05:00:00|18200|17000|17806|17757|18200|17821|17683|17000|86951
1423717200000|2015-02-12 05:00:00|18000|17804|17919|17867|18000|17987|17830|17804|64459
1423803600000|2015-02-13 05:00:00|18224|17880|18134|18077|18224|18169|17911|17880|41390
1424149200000|2015-02-17 05:00:00|18200|17848|18004|17904|18261.5|18194|17848|17848|18181
1424235600000|2015-02-18 05:00:00|18008|17680|18008|17904|18008|17982|17809|17680|48208
1424322000000|2015-02-19 05:00:00|18074|17771|17966|17902|18185|18088|17847|17544|29737
1424408400000|2015-02-20 05:00:00|18063|17734|17965|17807|18063|18060|17797|17734|20952
1424667600000|2015-02-23 05:00:00|17978|17759|17856|17621|17978|17900|17587|17477|71462
1424754000000|2015-02-24 05:00:00|17959|17550|17810|17714|17959|17862|17622|17550|34580
1424840400000|2015-02-25 05:00:00|17874|17741|18073|17857|18073|18043|17755|17741|26291
1424926800000|2015-02-26 05:00:00|18173|17808|18104|17852|18173|18126|17840|17808|24882
1425013200000|2015-02-27 05:00:00|18050|17773|17835|17728|18050|18026|17718|17718|27718
1425272400000|2015-03-02 05:00:00|18043.5|17621|17959|17806|18043.5|18034|17638|17621|60458
1425358800000|2015-03-03 05:00:00|18019|17670|17996|17872|18380|17983|17674|17630|90363
1425445200000|2015-03-04 05:00:00|17952|17459|17575|17459|17952|17844|17469|17459|59747
1425531600000|2015-03-05 05:00:00|17662|17383|17070|16941|17672|17480|16989|16835|103419
1425618000000|2015-03-06 05:00:00|17199|16500|16276|16069|17199|16910|16026|15925|236575
1425873600000|2015-03-09 04:00:00|16200|16118|16505|16426|16550.6|16534|16186|16118|50851
1425960000000|2015-03-10 04:00:00|16284|16146|16154|16062|16284|16256|16014|16000|52247
1426046400000|2015-03-11 04:00:00|16299|15910|16078|15981|16299|16289|15984|15910|79382
1426132800000|2015-03-12 04:00:00|16303|16054|16303|16167|16303|16302|16112|16054|77014
1426219200000|2015-03-13 04:00:00|16502|16123|16494|16381|16502|16492|16179|16123|112668
1426478400000|2015-03-16 04:00:00|17302|16054|16880|16824|17302|17060|16466|16054|108655
1426564800000|2015-03-17 04:00:00|17199|16803|17025|16953|17199|17169|16854|16803|128727
1426651200000|2015-03-18 04:00:00|17065|16901|17332|17276|17428|17348|16913|16562|95750
1426737600000|2015-03-19 04:00:00|17505|17097|17386|17322|17505|17400|17097|17097|93808
1426824000000|2015-03-20 04:00:00|17529|17351|17514|17433|17647.5|17637|17379|17351|122087
1427083200000|2015-03-23 04:00:00|17589|17346|17447|17393|17753.5|17650|17395|17346|56987
1427169600000|2015-03-24 04:00:00|17496|17041|17285|17225|17496|17469|17118|17041|32120
1427256000000|2015-03-25 04:00:00|17800|16400|16755|16681|17800|17117|16606|16400|98651
1427342400000|2015-03-26 04:00:00|17101|16272|16987|16937|17101|17038|16619|16272|37765
1427428800000|2015-03-27 04:00:00|17045|16800|17029|16987|17045|17040|16899|16800|29242
1427688000000|2015-03-30 04:00:00|17295|16885|17114|17058|17295|17124|17012|16885|42010
1427774400000|2015-03-31 04:00:00|17178|16878|16961|16867|17191|17099|16829|16742|78974
1427860800000|2015-04-01 04:00:00|16999|16771|16953|16853|16999|16971|16672|16591|77437
1427947200000|2015-04-02 04:00:00|17057|16658|16973|16886|17057|17032|16696|16658|53175
1428292800000|2015-04-06 04:00:00|17173|16883|17044|16993|17173|17144|16937|16883|58752
1428379200000|2015-04-07 04:00:00|17362|16960|17041|16986|17362|17317|17019|16960|33202
1428465600000|2015-04-08 04:00:00|17160|16925|17286|17159|17500|17255|17111|16925|38925
1428552000000|2015-04-09 04:00:00|17361|17065|17401|17353|17500|17403|17043|16874|48285
1428638400000|2015-04-10 04:00:00|17690|17376|17642|17534|17690|17651|17410|17376|27979
1428897600000|2015-04-13 04:00:00|17726|17443|17281|17136|17800|17596|17196|17068|60400
1428984000000|2015-04-14 04:00:00|17301|17013|17126|17043|17301|17301|16970|16919|36597
1429070400000|2015-04-15 04:00:00|17305|17125|17452|17302|17800|17444|17203|17060|37446
1429156800000|2015-04-16 04:00:00|17382.99|17110|17367|17288|17382.99|17361|17180|17110|28749
1429243200000|2015-04-17 04:00:00|17197|16633|17189|17000|17197|17120|16677|16633|58338
1429502400000|2015-04-20 04:00:00|17372|17000|17187|17100|17372|17372|17038|17000|71734
1429588800000|2015-04-21 04:00:00|17386|17011|17540|17432|17656|17545|17218|16850|99706
1429675200000|2015-04-22 04:00:00|17710|17438|17657|17560|17800|17662|17399|17089|39526
1429761600000|2015-04-23 04:00:00|17808|17250|17700|17636|17808|17753|17328|17250|63420
1429848000000|2015-04-24 04:00:00|18000|17513|17596|17501|18000|17672|17526|17449|13157
1430107200000|2015-04-27 04:00:00|17705|17400|17425|17281|17705|17689|17289|17281|34009
1430193600000|2015-04-28 04:00:00|17433|16901|17086|16949|17433|17350|16967|16901|92402
1430280000000|2015-04-29 04:00:00|18070|17305|18787|18681|19820|19714|17889|17305|444519
1430366400000|2015-04-30 04:00:00|19661|17832|18284|18058|19661|18840|18054|17832|127047
1430452800000|2015-05-01 04:00:00|19194|18480|18286|18073|19194|18481|18093|18029|73204
1430712000000|2015-05-04 04:00:00|19243|17850|18221|18082|19243|18340|17933|17793|53695
1430798400000|2015-05-05 04:00:00|18399|17191|18029|17860|18399|18022|17762|17191|53133
1430884800000|2015-05-06 04:00:00|18125|17791|18026|17849|18125|17999|17578|17472|43365
1430971200000|2015-05-07 04:00:00|17992|17581|17802|17658|17992|17917|17639|17581|85208
1431057600000|2015-05-08 04:00:00|18194|17581|18134|18016|18194|18194|17845|17581|89934
1431316800000|2015-05-11 04:00:00|18417.43|18027|18111|18066|18417.43|18328|18079|18027|62613
1431403200000|2015-05-12 04:00:00|18082|17680|17844|17713|18082|18023|17690|17680|62883
1431489600000|2015-05-13 04:00:00|18017|17800|17796|17655|18079|17857|17539|17500|49140
1431576000000|2015-05-14 04:00:00|18198|17699.4|17999|17970|18198|18104|17831|17699.4|33020
1431662400000|2015-05-15 04:00:00|18154|17838|17937|17808|18312|18002|17757|17670|57243
1431921600000|2015-05-18 04:00:00|18028|17657|17943|17835|18028|17946|17724|17657|76011
1432008000000|2015-05-19 04:00:00|17892.5|17600|17892.5|17800|17892.5|17887|17633|17600|115268
1432094400000|2015-05-20 04:00:00|18046.5|17611|17724|17622|18046.5|17992|17643|17611|118759
1432180800000|2015-05-21 04:00:00|18000|17500|17581|17505|18026|17657|17500|17470|53354
1432267200000|2015-05-22 04:00:00|17674|17271|17548|17489|17674|17612|17312|17271|66378
1432612800000|2015-05-26 04:00:00|17390|17310|17311|17247|17390|17362|17096|17020|60886
1432699200000|2015-05-27 04:00:00|17649|17300.05|17563|17485|17649|17591|17305|17300.05|41355
1432785600000|2015-05-28 04:00:00|17697|17450|17674|17609|17697|17651|17506|17450|71003
1432872000000|2015-05-29 04:00:00|17904|17405|17572|17518|17904|17663|17426|17405|90517
1433131200000|2015-06-01 04:00:00|17789|17459|17661|17559|17987|17941|17475|17340|67806
1433217600000|2015-06-02 04:00:00|17864|17565|17646|17565|17864|17837|17596|17565|51137
1433304000000|2015-06-03 04:00:00|17782|17506|17806|17663|18138|17828|17714|17210|80611
1433390400000|2015-06-04 04:00:00|17805|17445|17529|17445|17805|17747|17486|17445|20817
1433476800000|2015-06-05 04:00:00|17624|17334|18050|17988|18169|18024|17565|17000|80270
1433736000000|2015-06-08 04:00:00|18100|17641|17715|17652|18137|18132|17686|17641|67618
1433822400000|2015-06-09 04:00:00|17841|17587|17688|17594|17845|17730|17567|17475|45163
1433908800000|2015-06-10 04:00:00|17889|17771|18179|18136|18235.99|18213|17771|17771|91315
1433995200000|2015-06-11 04:00:00|18282|17916|18102|18037|18282|18213|17916|17916|73473
1434081600000|2015-06-12 04:00:00|18188|17829|17907|17807|18300|18080|17693|17586|79909
1434340800000|2015-06-15 04:00:00|17735|17293|17460|17350|17735|17700|17321|17293|76557
1434427200000|2015-06-16 04:00:00|17510|17191|17631|17558|17709|17654|17390|17191|38866
1434513600000|2015-06-17 04:00:00|17745|17605|17720|17651|17764|17695|17490|17352|45523
1434600000000|2015-06-18 04:00:00|17895|17453|17884|17823|17895|17870|17600|17453|42917
1434686400000|2015-06-19 04:00:00|17905|17824|17844|17753|17905|17878|17652|17648|55470
1434945600000|2015-06-22 04:00:00|17983.5|17729|17878|17813|17983.5|17905|17836|17729|19622
1435032000000|2015-06-23 04:00:00|17923|17643|17880|17833|17923|17877|17674|17643|20332
1435118400000|2015-06-24 04:00:00|17796|17389|17452|17413|17796|17741|17414|17389|28148
1435204800000|2015-06-25 04:00:00|17480|17000|17423|17364|17480|17459|17297|17000|36808
1435291200000|2015-06-26 04:00:00|17767|16502|17391|17329|17767|17390|17251|16502|68517
1435550400000|2015-06-29 04:00:00|17211|16717.75|16831|16777|17211|17199|16746|16717.75|59802
1435636800000|2015-06-30 04:00:00|17090|16823|17008|16947|17090|17082|16857|16823|48737
1435723200000|2015-07-01 04:00:00|17358|16906|17051|17006|17358|17221|16950|16906|60511
1435809600000|2015-07-02 04:00:00|17309|16901|17282|17225|17309|17287|16960|16901|48768
1436155200000|2015-07-06 04:00:00|17308|17001|17271|17220|17308|17269|17066|17001|75014
1436241600000|2015-07-07 04:00:00|17400|16863|17386|17301|17400|17389|16865|16863|92917
1436328000000|2015-07-08 04:00:00|17424|17101|17267|17201|17424|17360|17164|17101|59926
1436414400000|2015-07-09 04:00:00|17700|17226|17471|17426|17700|17605|17325|17226|79430
1436500800000|2015-07-10 04:00:00|17677|17455.28|17587|17523|17677|17655|17560|17455.28|34979
1436760000000|2015-07-13 04:00:00|17787|17511|17758|17672|17890|17736|17628|17382|82877
1436846400000|2015-07-14 04:00:00|18175|17603.01|18111|18038|18175|18134|17705|17603.01|67287
1436932800000|2015-07-15 04:00:00|18307|17500|18319|18193|18489|18447|18050|17500|74796
1437019200000|2015-07-16 04:00:00|18710|18322|18650|18531|18710|18664|18486|18322|62821
1437105600000|2015-07-17 04:00:00|18660|18423|18621|18562|18660|18605|18440|18423|32783
1437364800000|2015-07-20 04:00:00|18719|18467|18489|18379|18738.99|18670|18353|18328.01|83118
1437451200000|2015-07-21 04:00:00|18551|17805.25|18263|18127|18551|18476|17865|17805.25|85802
1437537600000|2015-07-22 04:00:00|18485|18136|18444|18265|18485|18412|18149|18136|44209
1437624000000|2015-07-23 04:00:00|18490|17933|18010|17979|18490|18416|17984|17933|32785
1437710400000|2015-07-24 04:00:00|18209|17935|18190|18024|18209|18152|17986|17935|47237
1437969600000|2015-07-27 04:00:00|18067|17585|18067|17717|18067|18017|17616|17585|89649
1438056000000|2015-07-28 04:00:00|20400|17900|20236|20177|20851|20662|19297|17700|475714
1438142400000|2015-07-29 04:00:00|20299|20202|20619|20416|20928|20686|20299|20202|125563
1438228800000|2015-07-30 04:00:00|21204|20001|20591|20390|21204|20760|20379|20001|103378
1438315200000|2015-07-31 04:00:00|21000|20546|20652|20385|21000|20565|20270|20017|101146
1438574400000|2015-08-03 04:00:00|20699|20307|20365|20320|20699|20531|20324|20307|85055
1438660800000|2015-08-04 04:00:00|21000|20625|21640|21439|21751|21628|20826|20625|139863
1438747200000|2015-08-05 04:00:00|22129|21551|21744|21602|22129|22100|21581|21551|95741
1438833600000|2015-08-06 04:00:00|21967|21350|21335|21271|21967|21930|21250|21250|62593
1438920000000|2015-08-07 04:00:00|21577|21159|21577|21439|21577|21551|21162|21159|44295
1439179200000|2015-08-10 04:00:00|21929|21466|21929|21848|21929|21900|21525|21466|63021
1439265600000|2015-08-11 04:00:00|21904|21646|21579|21526|21904|21867|21340|21324|63965
1439352000000|2015-08-12 04:00:00|21708|21248|21702|21618|21708|21678|21258|21248|74006
1439438400000|2015-08-13 04:00:00|21850|21200|21906|21833|22179|22140|21640|21200|84032
1439524800000|2015-08-14 04:00:00|21999|21718|21918|21844|21999|21928|21746|21718|47369
1439784000000|2015-08-17 04:00:00|23000|21719|22223|22124|23000|22233|21650|21621|95488
1439870400000|2015-08-18 04:00:00|22140|21680|21784|21705|22140|22087|21707|21680|98485
1439956800000|2015-08-19 04:00:00|21991|21559|21904|21819|21991|21965|21600|21559|43441
1440043200000|2015-08-20 04:00:00|21678|20912|20977|20912|21678|21591|20923|20912|86928
1440129600000|2015-08-21 04:00:00|20846|20068|20445|20351|20846|20767|20237|20068|84610
1440388800000|2015-08-24 04:00:00|20469.5|19500|19715|19301|20469.5|20315|19374|19301|102369
1440475200000|2015-08-25 04:00:00|20356|19411.5|19603|19455|20356|20065|19472|19411.5|96853
1440561600000|2015-08-26 04:00:00|20281|20031|20156|20106|20281|20200|19797|19719|78465
1440648000000|2015-08-27 04:00:00|20659.5|19801.5|20100|20033|20659.5|20518|19841|19801.5|141243
1440734400000|2015-08-28 04:00:00|20099|19401|20116|20046|20200|20127|19924|19401|47570
1440993600000|2015-08-31 04:00:00|20240|19400|19898|19795|20240|19973|19597|19400|79067
1441080000000|2015-09-01 04:00:00|19913|19400|19606|19400|19913|19835|19470|19400|78122
1441166400000|2015-09-02 04:00:00|19866|19221|19745|19642|19866|19801|19304|19221|77831
1441252800000|2015-09-03 04:00:00|20000|19612|19866|19837|20056.95|20021|19687|19612|36871
1441339200000|2015-09-04 04:00:00|19754.3|19323|19632|19452|19754.3|19603|19377|19323|39813
1441684800000|2015-09-08 04:00:00|20071|19462|20198|20106|20265|20187|19751|19441|54070
1441771200000|2015-09-09 04:00:00|20245|19912|19888|19812|20245|20217|19797|19752|50261
1441857600000|2015-09-10 04:00:00|19981|19739|19841|19809|19982|19875|19600|19508|112557
1441944000000|2015-09-11 04:00:00|20342|19879|20152|20112|20342|20330|19917|19879|177187
1442203200000|2015-09-14 04:00:00|20322|19520.8|20157|20058|20322|20243|19959|19520.8|57749
1442289600000|2015-09-15 04:00:00|20869|20112.01|20826|20738|20869|20853|20259|20112.01|65679
1442376000000|2015-09-16 04:00:00|21141|20760|21014|20916|21141|21060|20821|20760|77078
1442462400000|2015-09-17 04:00:00|21321|20791|21081|20929|21321|21243|20849|20791|59608
1442548800000|2015-09-18 04:00:00|21120|20598|20763|20633|21120|21043|20627|20598|87535
1442808000000|2015-09-21 04:00:00|21103|20638|20923|20844|21103|21025|20701|20638|68005
1442894400000|2015-09-22 04:00:00|20841|20560|20841|20610|20841|20752|20614|20560|60231
1442980800000|2015-09-23 04:00:00|20885|20659|20885|20790|20885|20850|20659|20659|51177
1443067200000|2015-09-24 04:00:00|20910|20389.75|20538|20401|20910|20661|20418|20389.75|101935
1443153600000|2015-09-25 04:00:00|21458.4|20345|20557|20461|21458.4|20886|20433|20345|94339
1443412800000|2015-09-28 04:00:00|20520|19389|19690|19411|20520|20292|19366|19287|88124
1443499200000|2015-09-29 04:00:00|19779|19199|19473|19419|19779|19582|19233|19199|81514
1443585600000|2015-09-30 04:00:00|19760|19369.51|19683|19624|19760|19715|19392|19369.51|122699
1443672000000|2015-10-01 04:00:00|19758|19570|20056|19911|20056|20004|19501|19242|115114
1443758400000|2015-10-02 04:00:00|20006|19727|19930|19832|20007|19911|19400|19296|97098
1444017600000|2015-10-05 04:00:00|20169.5|19922|20121|20057|20169.5|20133|19989|19922|100742
1444104000000|2015-10-06 04:00:00|20179|19571|19781|19709|20179|20064|19610|19571|67526
1444190400000|2015-10-07 04:00:00|20000|19678|19981|19904|20062|20037|19707|19678|122395
1444276800000|2015-10-08 04:00:00|20000|19625|19957|19807|20000|19950|19600|19532|72305
1444363200000|2015-10-09 04:00:00|20641|19984|20562|20486|20641|20605|20065|19984|118312
1444622400000|2015-10-12 04:00:00|20715|20303.01|20635|20586|20715|20700|20421|20303.01|73343
1444708800000|2015-10-13 04:00:00|21371|19764|19974|19876|21371|20883|19830|19742|116877
1444795200000|2015-10-14 04:00:00|19962|19526|19717|19645|19962|19962|19642|19526|44238
1444881600000|2015-10-15 04:00:00|20061|19601|20022|19913|20061|20011|19601|19574.5|42202
1444968000000|2015-10-16 04:00:00|20418|19980|20345|20272|20418|20393|20024|19980|47646
1445227200000|2015-10-19 04:00:00|20776|20013|20443|20357|20781|20436|20226|20012|66671
1445313600000|2015-10-20 04:00:00|20440|19393|19754|19668|20440|20409|19432|19393|70365
1445400000000|2015-10-21 04:00:00|19767|19550|19072|19017|19767|19741|19001|18974|64470
1445486400000|2015-10-22 04:00:00|19866|18800|19564|19437|19866|19832|19288|18800|37146
1445572800000|2015-10-23 04:00:00|19511|19375|18877|18800|19511|19505|18799|18674|127690
1445832000000|2015-10-26 04:00:00|19700|18709|19703|19555|19704|19643|18786|18709|239519
1445918400000|2015-10-27 04:00:00|17949|17104|16832|16740|17950|17726|16438|16400|639251
1446004800000|2015-10-28 04:00:00|17026|16420|17907|17802|18350|17911|16658|16420|291637
1446091200000|2015-10-29 04:00:00|17961.4|17202|17466|17392|17961.4|17912|17402|17202|111300
1446177600000|2015-10-30 04:00:00|17668|17080|17257|17132|17668|17606|17148|17080|133921
1446440400000|2015-11-02 05:00:00|18100|17050|17645|17594|18100|17724|17312|17050|132793
1446526800000|2015-11-03 05:00:00|18000|17500|17740|17675|18116|18054|17342|17286|214489
1446613200000|2015-11-04 05:00:00|18058|17766|18023|18005|18058|18022|17812|17766|94424
1446699600000|2015-11-05 05:00:00|18600|17850|17692|17661|18600|18068|17663|17600|72072
1446786000000|2015-11-06 05:00:00|18099|17212|17773|17756|18099|17868|17593|17212|114920
1447045200000|2015-11-09 05:00:00|17786|17350.5|17488|17461|17786|17674|17375|17350.5|74989
1447131600000|2015-11-10 05:00:00|17571|17200|17479|17420|17571|17512|17129|17074|88694
1447218000000|2015-11-11 05:00:00|17445|17257|17538|17471|17768|17743|17404|17257|56099
1447304400000|2015-11-12 05:00:00|18000|16577|17307|17244|18000|17646|17256|16577|70655
1447390800000|2015-11-13 05:00:00|17272.5|16821|16920|16866|17272.5|17247|16878|16821|93591
1447650000000|2015-11-16 05:00:00|17201|16811|17187|17131|17201|17158|16862|16811|54518
1447736400000|2015-11-17 05:00:00|17437|17032|17235|17177|17437|17426|17089|17032|69070
1447822800000|2015-11-18 05:00:00|17577|17200|17519|17462|17577|17508|17127|17071|72704
1447909200000|2015-11-19 05:00:00|18000|16900|17340|17294|18000|17489|17310|16900|57386
1447995600000|2015-11-20 05:00:00|17508|17155|17354|17299|17508|17503|17240|17155|83628
1448254800000|2015-11-23 05:00:00|17564|17202|17403|17356|17564|17468|17254|17202|88676
1448341200000|2015-11-24 05:00:00|17427|16930|17363|17298|17427|17350|16983|16930|104047
1448427600000|2015-11-25 05:00:00|17780|17055|17589|17517|17780|17732|17398|17055|49693
1448600400000|2015-11-27 05:00:00|17627|17506|17614|17547|17627|17594|17544|17506|17603
1448859600000|2015-11-30 05:00:00|17443|17136|17398|17323|17443|17395|17209|17136|50909
1448946000000|2015-12-01 05:00:00|17778|17337|17735|17695|17778|17737|17436|17337|144265
1449032400000|2015-12-02 05:00:00|17838|17517|17688|17577|17838|17777|17575|17517|65184
1449118800000|2015-12-03 05:00:00|17900|17182|17389|17248|17900|17830|17270|17182|62900
1449205200000|2015-12-04 05:00:00|17820|17379|17733|17634|17820|17780|17426|17379|37620
1449464400000|2015-12-07 05:00:00|18000|16968|17467|17281|18000|17725|17317|16968|52852
1449550800000|2015-12-08 05:00:00|17706.5|17102|17609|17497|17706.5|17658|17239|17102|62530
1449637200000|2015-12-09 05:00:00|17790|16848|17346|17107|17790|17522|17144|16848|58897
1449723600000|2015-12-10 05:00:00|17500|16801|17343|17206|17500|17337|17164|16801|103731
1449810000000|2015-12-11 05:00:00|17790|16800|17430|17277|17790|17569|17125|16800|155209
1450069200000|2015-12-14 05:00:00|17650|16801|17561|17503|17716|17603|17320|16800|124472
1450155600000|2015-12-15 05:00:00|17790|17581.01|17962|17788|18122|18082|17602|17581.01|93739
1450242000000|2015-12-16 05:00:00|18012|17432|17742|17684|18012|18012|17482|17432|90089
1450328400000|2015-12-17 05:00:00|18100|17400|17553|17323|18100|17672|17348|17243|69395
1450414800000|2015-12-18 05:00:00|17587|17000|17643|17395|17786|17639|17341|17000|138942
1450674000000|2015-12-21 05:00:00|17774|17454|17738|17601|17774|17725|17481|17454|116602
1450760400000|2015-12-22 05:00:00|17799|17512|17727|17695|17799|17766|17545|17512|86450
1450846800000|2015-12-23 05:00:00|17796|17635|17769|17693|17796|17763|17680|17635|49169
1450933200000|2015-12-24 05:00:00|17840|17597|17822|17725|17840|17808|17626|17597|18638
1451278800000|2015-12-28 05:00:00|17786|17536|17670|17586|17786|17705|17548|17536|37446
1451365200000|2015-12-29 05:00:00|18059|17513|18091|18034|18100|18078|17838|17513|42203
1451451600000|2015-12-30 05:00:00|18100|17886|17980|17887|18180|18142|17921|17886|47906
1451538000000|2015-12-31 05:00:00|18128|17685|17930|17860|18128|18089|17758|17685|96427
1451883600000|2016-01-04 05:00:00|17798|17400|17139|17097|17798|17510|16931|16901|111424
1451970000000|2016-01-05 05:00:00|17358|16917|17199|17150|17358|17330|16999|16917|75173
1452056400000|2016-01-06 05:00:00|17380|16908|16951|16914|17380|17336|16784|16684|73206
1452142800000|2016-01-07 05:00:00|16700|16261|16154|16072|16877|16803|16094|16000|135112
1452229200000|2016-01-08 05:00:00|16174|15900|14888|14799|16174|16131|14150|14106.01|683349
1452488400000|2016-01-11 05:00:00|15424|14846|15245|15207|15424|15409|14846|14846|143153
1452574800000|2016-01-12 05:00:00|15450|15210|15629|15618|15704|15693|15260|15210|148934
1452661200000|2016-01-13 05:00:00|15677|14829|15056|15008|15677|15677|14901|14822|120812
1452747600000|2016-01-14 05:00:00|15487.5|14690|15263|15252|15487.5|15431|14751|14690|91255
1452834000000|2016-01-15 05:00:00|15014|14600|14994|14979|15014|15008|14295|14295|134623
1453179600000|2016-01-19 05:00:00|15125|14323|14666|14620|15125|15125|14377|14323|136323
1453266000000|2016-01-20 05:00:00|14500|14303|14970|14953|15235|15146|14143|14100|144971
1453352400000|2016-01-21 05:00:00|15270|14928|15039|15000|15408|15359|14982|14928|59877
1453438800000|2016-01-22 05:00:00|15450|15100|14993|14976|15450|15258|14900|14860|116726
1453698000000|2016-01-25 05:00:00|15065|14500|14588|14578|15065|15046|14500|14500|88058
1453784400000|2016-01-26 05:00:00|15028.99|14561|14715|14703|15028.99|15017|14587|14561|126999
1453870800000|2016-01-27 05:00:00|14680|14154|14331|14162|14680|14632|14181|14154|210886
1453957200000|2016-01-28 05:00:00|16248|16083|16727|16685|17377|17350|16240|16083|649819
1454043600000|2016-01-29 05:00:00|17300|16611|17253|17239|17300|17280|16686|16611|219359
1454302800000|2016-02-01 05:00:00|17300|16512|17349|17332|17640|17604|16925|16512|166335
1454389200000|2016-02-02 05:00:00|17699|16728|17192|17173|17699|17394|17104|16728|128642
1454475600000|2016-02-03 05:00:00|17450|16950|17162|17146|17450|17327|16942|16826|114094
1454562000000|2016-02-04 05:00:00|17033|16900|16804|16774|17033|17005|16587|16543|97286
1454648400000|2016-02-05 05:00:00|17070|16000|15665|15645|17070|16292|15599|15536|165824
1454907600000|2016-02-08 05:00:00|15600.9|15059|15511|15495|15600.9|15594|15059|15059|152380
1454994000000|2016-02-09 05:00:00|16171|15005.5|15207|15182|16171|15713|15039|15005.5|115085
1455080400000|2016-02-10 05:00:00|15640.17|14967|15021|15008|15640.17|15537|14996|14967|75609
1455166800000|2016-02-11 05:00:00|15190.5|14555|14957|14933|15190.5|15138|14577|14555|191940
1455253200000|2016-02-12 05:00:00|15266|14640|15192|15179|15266|15198|14706|14640|91257
1455598800000|2016-02-16 05:00:00|15371|15077|15237|15226|15371|15307|15100|15077|96568
1455685200000|2016-02-17 05:00:00|15425|15218|15678|15645|15739|15725|15269|15218|199970
1455771600000|2016-02-18 05:00:00|15824|14862.5|14935|14920|15824|15522|14886|14862.5|136291
1455858000000|2016-02-19 05:00:00|14800|14505|15328|15315|15584|15474|14800|14505|184345
1456117200000|2016-02-22 05:00:00|15600|15258|15471|15460|16213|15707|15426|15258|92674
1456203600000|2016-02-23 05:00:00|15530|15199|15276|15238|15530|15492|15202|15199|196710
1456290000000|2016-02-24 05:00:00|15871|15027|15674|15636|15871|15826|15050|15027|149409
1456376400000|2016-02-25 05:00:00|15871|15301|15826|15813|15871|15840|15376|15301|85183
1456462800000|2016-02-26 05:00:00|16000|15601|15935|15830|16000|15981|15635|15601|95892
1456722000000|2016-02-29 05:00:00|16354|15800|16098|16088|16354|16331|15811|15800|84542
1456808400000|2016-03-01 05:00:00|17068|16321|17248|17170|17283|17202|16339|16321|227744
1456894800000|2016-03-02 05:00:00|17151|16669|16836|16824|17151|17004|16679|16669|91688
1456981200000|2016-03-03 05:00:00|17143.5|16603|17090|17075|17143.5|17118|16638|16603|128085
1457067600000|2016-03-04 05:00:00|17174|16810|16900|16886|17174|17100|16810|16810|77250
1457326800000|2016-03-07 05:00:00|16914.25|15937|16875|16864|16914.25|16898|16614|15937|151664
1457413200000|2016-03-08 05:00:00|16958.5|16586|16765|16745|16958.5|16950|16656|16586|87770
1457499600000|2016-03-09 05:00:00|16894|16659|16826|16814|16894|16881|16662|16659|90228
1457586000000|2016-03-10 05:00:00|16930|16216|16718|16672|17155|17000|16430|16216|72152
1457672400000|2016-03-11 05:00:00|17097|16648.01|17105|17032|17111|17111|16720|16648.01|54155
1457928000000|2016-03-14 04:00:00|17130|16792|16866|16792|17130|17002|16810|16792|41436
1458014400000|2016-03-15 04:00:00|17160|16392|16617|16572|17160|16792|16563|16392|147793
1458100800000|2016-03-16 04:00:00|16795|16216|16743|16722|16840|16795|16474|16216|84811
1458187200000|2016-03-17 04:00:00|17043|16614|16952|16857|17043|17043|16659|16614|141695
1458273600000|2016-03-18 04:00:00|17096|16891|17525|17457|17558|17548|16969|16891|94585
1458532800000|2016-03-21 04:00:00|17600|17118|17601|17528|17730|17706|17242|17118|72916
1458619200000|2016-03-22 04:00:00|17722|17478.01|17646|17488|17722|17685|17503|17478.01|102181
1458705600000|2016-03-23 04:00:00|17799|17475|17075|16917|17799|17529|16948|16916|75585
1458792000000|2016-03-24 04:00:00|17496|16520|17335|17251|17700|17423|16880|16520|84134
1459137600000|2016-03-28 04:00:00|17698|17159|17208|17075|17699.99|17309|16901|16848|61156
1459224000000|2016-03-29 04:00:00|17700|16840|17802|17671|18060|17922|17117|16840|71872
1459310400000|2016-03-30 04:00:00|18060|17584.18|18118|18052|18135|18118|17772|17584.18|105473
1459396800000|2016-03-31 04:00:00|18230|17871|18119|17916|18230|18148|17879|17871|86754
1459483200000|2016-04-01 04:00:00|18500|17525|18285|18176|18575|18289|17823|17525|137992
1459742400000|2016-04-04 04:00:00|18418|18202|18533|18417|18570|18537|18228|18202|77624
1459828800000|2016-04-05 04:00:00|18575|18250|18385|18286|18665|18616|18283|18250|137077
1459915200000|2016-04-06 04:00:00|18315|18251|18264|18168|18315|18261|18076|18043|62793
1460001600000|2016-04-07 04:00:00|18057|17672|17919|17874|18057|18057|17677|17672|47804
1460088000000|2016-04-08 04:00:00|18470|17667|17945|17849|18470|18001|17761|17667|50498
1460347200000|2016-04-11 04:00:00|18583|17667|18105|18056|18766|18367|18020|17667|99717
1460433600000|2016-04-12 04:00:00|18600|17667|18367|18169|18600|18380|18022|17667|78295
1460520000000|2016-04-13 04:00:00|18381|18200|18731|18645|18807|18726|18290|18193|81807
1460606400000|2016-04-14 04:00:00|18835|18152|18819|18718|18990|18900|18709|18152|139076
1460692800000|2016-04-15 04:00:00|18925|18500|18599|18590|19000|18887|18560|18500|122061
1460952000000|2016-04-18 04:00:00|19000|18100|18870|18807|19137|19086|18598|18100|157222
1461038400000|2016-04-19 04:00:00|18978|18607|18950|18874|18978|18975|18670|18607|136797
1461124800000|2016-04-20 04:00:00|19094|18738|18874|18785|19094|19082|18763|18738|91626
1461211200000|2016-04-21 04:00:00|19126|18312|18842|18790|19193|19150|18705|18312|80612
1461297600000|2016-04-22 04:00:00|19184|18573|19184|19048|19184|19181|18614|18573|104253
1461556800000|2016-04-25 04:00:00|19183|18800|18618|18505|19183|19183|18346|18315|150092
1461643200000|2016-04-26 04:00:00|19243|18120|18991|18968|19243|19025|18381|18120|335308
1461729600000|2016-04-27 04:00:00|19350|18150|19094|18960|19350|19169|18641|18150|183177
1461816000000|2016-04-28 04:00:00|17897|16860|18257|18256|18666|18620|17337|16860|251970
1461902400000|2016-04-29 04:00:00|18339.8|17732.5|17929|17928|18339.8|18100|17769|17732.5|79620
1462161600000|2016-05-02 04:00:00|18125|17802|18426|18410|18626|18546|17978|17640|167909
1462248000000|2016-05-03 04:00:00|18408|17990|18034|18008|18408|18281|17975|17968|93913
1462334400000|2016-05-04 04:00:00|18198|17751|18023|18003|18198|18152|17861|17751|91931
1462420800000|2016-05-05 04:00:00|18160|17758|17987|17976|18160|18126|17895|17758|112615
1462507200000|2016-05-06 04:00:00|18360|17500|18269|18255|18394|18312|17799|17500|110240
1462766400000|2016-05-09 04:00:00|18960|18244|18842|18790|18960|18915|18455|18244|245447
1462852800000|2016-05-10 04:00:00|18982|18621|19053|19037|19218|19190|18724|18621|142503
1462939200000|2016-05-11 04:00:00|19100|18700|18519|18508|19343|19065|18459|18400|121517
1463025600000|2016-05-12 04:00:00|18877|18305|18459|18445|18877|18625|18251|18046|123642
1463112000000|2016-05-13 04:00:00|18720|18001|18229|18196|18720|18568|18133|17856|98167
1463371200000|2016-05-16 04:00:00|18542|18058|18255|18235|18542|18513|18189|18058|66454
1463457600000|2016-05-17 04:00:00|18246|17747|17908|17894|18246|18246|17750|17747|106152
1463544000000|2016-05-18 04:00:00|18089|17407|18026|18011|18300|18126|17761|17407|129798
1463630400000|2016-05-19 04:00:00|18290|17636|17961|17849|18290|17958|17694|17636|56767
1463716800000|2016-05-20 04:00:00|18187|17805.34|17935|17909|18187|18090|17864|17805.34|114865
1463976000000|2016-05-23 04:00:00|17960|17958|18352|18339|18503|18484|17960|17958|68366
1464062400000|2016-05-24 04:00:00|19080|18350|18939|18925|19080|19029|18600|18350|93053
1464148800000|2016-05-25 04:00:00|19151|18672|18718|18706|19151|19105|18710|18672|81961
1464235200000|2016-05-26 04:00:00|19010|18645|18826|18803|19010|18861|18678|18645|22321
1464321600000|2016-05-27 04:00:00|18999|18510|19093|19080|19165|19094|18740|18510|60980
1464667200000|2016-05-31 04:00:00|19002|18936|18654|18624|19002|19002|18566|18552|153071
1464753600000|2016-06-01 04:00:00|18901|18570|18678|18641|18901|18850|18625|18570|192079
1464840000000|2016-06-02 04:00:00|19101|18382|19075|19054|19101|19073|18570|18382|84275
1464926400000|2016-06-03 04:00:00|19364|18288|18878|18843|19364|18984|18620|18288|63798
1465185600000|2016-06-06 04:00:00|19596|18946|19488|19432|19596|19593|18998|18946|177126
1465272000000|2016-06-07 04:00:00|19599|19131|19401|19359|19599|19508|19176|19131|101750
1465358400000|2016-06-08 04:00:00|19524|19186|19308|19199|19524|19380|19188|19186|60103
1465444800000|2016-06-09 04:00:00|19308|19107|19245|19199|19308|19282|19052|19047|52177
1465531200000|2016-06-10 04:00:00|19068|18669|18819|18739|19068|18940|18700|18669|60436
1465790400000|2016-06-13 04:00:00|19100.5|18515|18690|18611|19100.5|18905|18617|18515|50498
1465876800000|2016-06-14 04:00:00|18737|18365|18556|18494|18737|18688|18386|18365|69917
1465963200000|2016-06-15 04:00:00|18705|18108.85|18518|18411|18705|18662|18325|18108.85|40045
1466049600000|2016-06-16 04:00:00|18625|18008|18586|18383|18625|18591|18085|18008|51315
1466136000000|2016-06-17 04:00:00|18456|18340|17975|17822|18456|18340|17846|17739|113766
1466395200000|2016-06-20 04:00:00|18624.99|18156|18426|18327|18624.99|18604|18231|18156|77593
1466481600000|2016-06-21 04:00:00|18602|18127|18317|18193|18602|18520|18220|18127|45887
1466568000000|2016-06-22 04:00:00|18240|17893|18044|17913|18240|18221|17955|17893|46325
1466654400000|2016-06-23 04:00:00|18400|18000|18367|18182|18400|18368|17995|17994|82338
1466740800000|2016-06-24 04:00:00|17904|17260|17490|17260|17958|17888|17262|17260|201836
1467000000000|2016-06-27 04:00:00|17250|16841|16812|16659|17250|17003|16555|16500|236938
1467086400000|2016-06-28 04:00:00|17026|16703|16868|16791|17026|16971|16766|16703|74923
1467172800000|2016-06-29 04:00:00|17696|16851|17574|17356|17696|17613|17065|16851|156469
1467259200000|2016-06-30 04:00:00|17534|17016|17534|17437|17534|17502|17137|17016|124889
1467345600000|2016-07-01 04:00:00|17659.5|16599|17469|17185|17659.5|17526|17159|16599|52049
1467691200000|2016-07-05 04:00:00|17470.5|16800.01|17304|17265|17470.5|17441|16997|16800.01|72781
1467777600000|2016-07-06 04:00:00|17700|16831|17336|17252|17700|17536|17243|16800|70332
1467864000000|2016-07-07 04:00:00|17560|17187|17438|17384|17560|17520|17194|17187|62840
1467950400000|2016-07-08 04:00:00|17700|17504|17851|17802|17991|17960|17648|17504|83832
1468209600000|2016-07-11 04:00:00|18204|17797|18126|18030|18204|18185|17903|17797|78300
1468296000000|2016-07-12 04:00:00|18320|17918|18306|18080|18320|18292|17971|17918|87039
1468382400000|2016-07-13 04:00:00|18304|18077|18163|18144|18304|18251|18098|18077|90862
1468468800000|2016-07-14 04:00:00|18477.5|18195.5|18232|18195.5|18477.5|18430|18200|18195.5|83534
1468555200000|2016-07-15 04:00:00|18806.13|18144|18779|18670|18806.13|18726|18200|18144|172565
1468814400000|2016-07-18 04:00:00|19154|18620|18827|18740|19154|19087|18623|18620|148962
1468900800000|2016-07-19 04:00:00|18898|18652|18721|18659|18898|18837|18666|18652|81504
1468987200000|2016-07-20 04:00:00|19176|18661|19124|19036|19176|19150|18709|18661|92954
1469073600000|2016-07-21 04:00:00|19048|18216|18400|18320|19424|19051|18264|18205|154683
1469160000000|2016-07-22 04:00:00|18945|18353|18790|18756|18945|18894|18468|18353|110160
1469419200000|2016-07-25 04:00:00|18766|18436|18519|18447|18766|18692|18449|18436|51122
1469505600000|2016-07-26 04:00:00|18748.99|18321|18516|18454|18748.99|18598|18340|18321|96733
1469592000000|2016-07-27 04:00:00|18534|18111|18320|18254|18534|18475|18155|18111|105031
1469678400000|2016-07-28 04:00:00|18676|18439.2|18528|18439.2|18676|18599|18454|18439.2|121865
1469764800000|2016-07-29 04:00:00|17114|16800|17517|17443|17517|17510|16273|15921|504272
1470024000000|2016-08-01 04:00:00|17458|16790|17201|17176|17458|17307|17008|16790|185544
1470110400000|2016-08-02 04:00:00|17129|16689|16882|16723|17129|17129|16706|16689|185916
1470196800000|2016-08-03 04:00:00|16767|16305|16694|16657|16767|16739|16326|16294|146003
1470283200000|2016-08-04 04:00:00|17097|16260|16473|16403|17097|16665|16387|16260|91985
1470369600000|2016-08-05 04:00:00|16802|16465|16645|16622|16802|16764|16521|16465|103129
1470628800000|2016-08-08 04:00:00|16708|16350|16448|16437|16708|16631|16378|16350|70946
1470715200000|2016-08-09 04:00:00|16520|16321|16510|16495|16520|16506|16338|16321|72034
1470801600000|2016-08-10 04:00:00|16612.5|16510|16574|16558|16612.5|16595|16417|16400|78487
1470888000000|2016-08-11 04:00:00|16652.5|16492|16613|16590|16652.5|16651|16532|16492|82424
1470974400000|2016-08-12 04:00:00|16589|16414|16543|16530|16589|16580|16442|16414|74012
1471233600000|2016-08-15 04:00:00|16760|16521.5|16678|16665|16760|16735|16536|16521.5|47499
1471320000000|2016-08-16 04:00:00|16673.5|16381|16552|16502|16673.5|16569|16431|16381|46512
1471406400000|2016-08-17 04:00:00|16531.5|16318|16439|16393|16531.5|16494|16343|16318|86509
1471492800000|2016-08-18 04:00:00|16749|16260|16599|16556|16750|16575|16439|16260|63941
1471579200000|2016-08-19 04:00:00|16600|16400|16680|16642|16704|16699|16497|16400|52680
1471838400000|2016-08-22 04:00:00|16750|16260|16708|16682|16750|16687|16424|16260|76984
1471924800000|2016-08-23 04:00:00|16750|16703.5|16859|16840|17000|16992|16749|16703.5|61474
1472011200000|2016-08-24 04:00:00|17181.5|16645|16699|16663|17181.5|16952|16649|16645|98634
1472097600000|2016-08-25 04:00:00|16870|16607|16870|16810|16870|16836|16628|16607|88685
1472184000000|2016-08-26 04:00:00|17161|16600|16756|16721|17161|16845|16620|16600|71577
1472443200000|2016-08-29 04:00:00|16817|16561.5|16615|16567|16817|16785|16583|16561.5|105579
1472529600000|2016-08-30 04:00:00|16718|16509|16718|16679|16718|16711|16546|16509|47411
1472616000000|2016-08-31 04:00:00|16725|16512|16698|16635|16725|16717|16532|16512|57657
1472702400000|2016-09-01 04:00:00|16827|16518|16757|16730|16827|16819|16518|16518|52449
1472788800000|2016-09-02 04:00:00|17126|16810|16981|16959|17126|17068|16823|16810|58208
1473134400000|2016-09-06 04:00:00|17072|16750|17072|16987|17072|17070|16758|16750|71826
1473220800000|2016-09-07 04:00:00|17231|16958|17185|17168|17263|17257|16958|16958|95283
1473307200000|2016-09-08 04:00:00|17290|16950|17271|17234|17330|17279|16976|16888|107907
1473393600000|2016-09-09 04:00:00|17367|17064|17076|17064|17367|17350|17071|17064|188508
1473652800000|2016-09-12 04:00:00|17280|16821|17245|17159|17280|17280|16860|16821|109897
1473739200000|2016-09-13 04:00:00|17180|16807|16999|16935|17180|17138|16900|16807|211555
1473825600000|2016-09-14 04:00:00|17075|16740.1|16881|16838|17075|17018|16752|16740.1|82753
1473912000000|2016-09-15 04:00:00|17250|16274|16831|16760|17250|16943|16762|16249|65280
1473998400000|2016-09-16 04:00:00|16760|16402|16546|16471|16760|16675|16455|16402|153071
1474257600000|2016-09-19 04:00:00|16675|16358|16472|16411|16675|16675|16382|16358|86379
1474344000000|2016-09-20 04:00:00|16660|16260|16673|16631|16948|16865|16547|16260|100790
1474430400000|2016-09-21 04:00:00|17250|16402|16833|16755|17250|16803|16616|16400|99597
1474516800000|2016-09-22 04:00:00|17142.5|16764.5|17032|16961|17142.5|17126|16793|16764.5|129656
1474603200000|2016-09-23 04:00:00|17231|16960|17198|17167|17231|17208|16980|16960|103406
1474862400000|2016-09-26 04:00:00|17170|16971|17108|17028|17170|17163|16981|16971|108651
1474948800000|2016-09-27 04:00:00|17170.5|16800|16913|16884|17170.5|17062|16849|16800|102936
1475035200000|2016-09-28 04:00:00|17065.99|16923|17065.99|17007|17065.99|17042|16926|16923|91368
1475121600000|2016-09-29 04:00:00|17250|16690|16596|16556|17250|17062|16568|16555|66858
1475208000000|2016-09-30 04:00:00|16841|16452|16749|16744|16841|16807|16527|16452|97845
1475467200000|2016-10-03 04:00:00|16727|16302|16427|16385|16727|16680|16302|16272|58126
1475553600000|2016-10-04 04:00:00|16490|16260|17066|17049|17117|17088|16484|16260|136346
1475640000000|2016-10-05 04:00:00|17250|16513|17119|17054|17250|17118|16951|16513|117562
1475726400000|2016-10-06 04:00:00|17250|17065|17282|17276|17427|17383|17067|17065|109924
1475812800000|2016-10-07 04:00:00|17500|17000|17314|17298|17500|17388|17194|17000|93974
1476072000000|2016-10-10 04:00:00|17500|17000|17512|17449|17855|17814|17430|17000|98170
1476158400000|2016-10-11 04:00:00|17465|17226|17360|17297|17465|17465|17240|17226|75210
1476244800000|2016-10-12 04:00:00|17426|17185|17318|17287|17426|17425|17186|17185|65289
1476331200000|2016-10-13 04:00:00|17343|17007|17282|17236|17343|17304|17030|17007|89761
1476417600000|2016-10-14 04:00:00|17376|17237|17236|17179|17376|17376|17083|17065.01|39869
1476676800000|2016-10-17 04:00:00|17333.5|17109|17214|17140|17333.5|17300|17109|17109|106392
1476763200000|2016-10-18 04:00:00|17420|17138|17258|17220|17425|17425|17157|17138|104896
1476849600000|2016-10-19 04:00:00|17363.5|16955|17035|16997|17363.5|17268|16981|16955|76126
1476936000000|2016-10-20 04:00:00|17108|16779|16851|16794|17108|17078|16794|16779|72786
1477022400000|2016-10-21 04:00:00|17122|16500|16888|16849|17123|16861|16689|16500|53159
1477281600000|2016-10-24 04:00:00|17018|16903.5|17425|17379|17507|17493|16945|16903.5|103486
1477368000000|2016-10-25 04:00:00|17597|17014|17597|17014|17597|17500|17064|17014|85141
1477454400000|2016-10-26 04:00:00|17464|17147|17231|17147|17464|17389|17163|17147|136400
1477540800000|2016-10-27 04:00:00|17440|17031|17381|17270|17440|17386|17047|17031|218056
1477627200000|2016-10-28 04:00:00|19243|18645|19176|19085|19901|19868|18777|18645|400191
1477886400000|2016-10-31 04:00:00|19679|19277|19504|19474|19679|19630|19340|19277|164101
1477972800000|2016-11-01 04:00:00|19610|19375|19521|19504|19662|19656|19378|19375|154932
1478059200000|2016-11-02 04:00:00|19652|19041|19188|19174|19652|19558|19051|19041|150057
1478145600000|2016-11-03 04:00:00|19321|18844|18900|18886|19321|19288|18871|18844|79834
1478232000000|2016-11-04 04:00:00|19234|18654|19043|18975|19234|19211|18726|18654|137384
1478494800000|2016-11-07 05:00:00|19538|19099|19234|19209|19538|19492|19108|19099|154310
1478581200000|2016-11-08 05:00:00|19402|18910|19008|18974|19402|19291|18918|18910|254382
1478667600000|2016-11-09 05:00:00|19375.67|18644|19191|19187|19375.67|19327|18726|18644|232902
1478754000000|2016-11-10 05:00:00|19851|18968|19350|19316|19851|19707|18988|18853|304105
1478840400000|2016-11-11 05:00:00|19800|19257|19688|19670|19800|19702|19357|19257|138865
1479099600000|2016-11-14 05:00:00|19879|19455|19218|19197|19879|19805|19097|19083|143214
1479186000000|2016-11-15 05:00:00|19490|19075|19310|19292|19490|19414|19134|19075|65663
1479272400000|2016-11-16 05:00:00|19683|19202|19670|19647|19683|19649|19257|19202|66348
1479358800000|2016-11-17 05:00:00|19773|19456.5|19750|19732|19773|19761|19538|19456.5|44115
1479445200000|2016-11-18 05:00:00|19914|19490|19668|19654|19914|19854|19510|19490|82126
1479704400000|2016-11-21 05:00:00|19846|19565|19693|19673|19846|19770|19595|19565|58983
1479790800000|2016-11-22 05:00:00|19890|19539|19857|19842|19890|19863|19588|19539|47475
1479877200000|2016-11-23 05:00:00|19850|19558|19825|19806|19850|19807|19558|19558|35738
1480050000000|2016-11-25 05:00:00|19969.5|19733|19821|19738|19969.5|19950|19775|19733|30567
1480309200000|2016-11-28 05:00:00|19927|19339|19503|19470|19927|19879|19339|19339|69079
1480395600000|2016-11-29 05:00:00|19699|19469.5|19535|19520|19699|19687|19491|19469.5|46414
1480482000000|2016-11-30 05:00:00|19543|19202|19416|19395|19543|19483|19220|19202|104007
1480568400000|2016-12-01 05:00:00|19664|19078|19664|19078|19664|19654|19084|19078|92516
1480654800000|2016-12-02 05:00:00|19286|18809|19286|19165|19286|19244|18850|18809|46074
1480914000000|2016-12-05 05:00:00|19596|19256|19596|19542|19596|19587|19256|19256|57473
1481000400000|2016-12-06 05:00:00|19874|19465|19867|19777|19874|19854|19465|19465|76428
1481086800000|2016-12-07 05:00:00|19945|19583|19886|19583|19945|19945|19641|19583|41716
1481173200000|2016-12-08 05:00:00|20513.5|19800|20121|20077|20513.5|20438|19843|19800|87582
1481259600000|2016-12-09 05:00:00|20207|19851|20097|19992|20207|20207|19942|19851|88842
1481518800000|2016-12-12 05:00:00|20373.5|19624|20204|20090|20373.5|20355|19967|19624|76643
1481605200000|2016-12-13 05:00:00|20507|20099|20453|20406|20507|20483|20178|20099|65408
1481691600000|2016-12-14 05:00:00|20560|19808|20015|19820|20560|20560|19843|19808|84737
1481778000000|2016-12-15 05:00:00|20397|19703|20165|20102|20397|20367|19840|19703|69424
1481864400000|2016-12-16 05:00:00|20455.35|19989|20455.35|20001|20455.35|20385|20016|19989|72816
1482123600000|2016-12-19 05:00:00|20210|19602|20388|20290|20401|20327|20002|19600|56718
1482210000000|2016-12-20 05:00:00|20602|20033|20602|20354|20602|20583|20244|20033|109563
1482296400000|2016-12-21 05:00:00|20727.99|19869|20124|20026|20727.99|20511|19914|19869|69510
1482382800000|2016-12-22 05:00:00|20081|19536|19627|19536|20081|20011|19546|19536|54732
1482469200000|2016-12-23 05:00:00|20166|19665|20136|20071|20166|20148|19669|19665|36959
1482814800000|2016-12-27 05:00:00|20698|20006|20183|20059|20698|20407|20053|20006|61684
1482901200000|2016-12-28 05:00:00|20319|19636|19838|19718|20319|20143|19686|19636|54013
1482987600000|2016-12-29 05:00:00|20100.5|19699|19947|19821|20100.5|19903|19744|19699|32900
1483074000000|2016-12-30 05:00:00|19939.5|19590|19939.5|19590|19939.5|19801|19590|19590|44242
1483419600000|2017-01-03 05:00:00|20050|19400|19821|19719|20050|19882|19726|19400|86429
1483506000000|2017-01-04 05:00:00|19850|19700|19820|19723|19989|19851|19704|19676|92443
1483592400000|2017-01-05 05:00:00|20274|19766|20274|19916|20274|20227|19948|19766|83667
1483678800000|2017-01-06 05:00:00|20186|19879|19950|19879|20186|20186|19886|19879|62386
1483938000000|2017-01-09 05:00:00|20089|19969|19930|19836|20089|20089|19695|19667|57573
1484024400000|2017-01-10 05:00:00|19967|19802|20093|20001|20096|20088|19817|19791|50668
1484110800000|2017-01-11 05:00:00|20244|19753.5|20191|20026|20244|20244|19753.5|19753.5|71563
1484197200000|2017-01-12 05:00:00|20006|19998|20066|20024|20115.5|20080|19762|19762|46175
1484283600000|2017-01-13 05:00:00|20252|20158|20394|20257|20420|20404|20158|20112|36842
1484629200000|2017-01-17 05:00:00|20249|20249|20178|20082|20249|20249|20065|20008|30799
1484715600000|2017-01-18 05:00:00|20365|20053|20282|20216|20409|20393|20064|20042|41746
1484802000000|2017-01-19 05:00:00|20200|20090|20022|19875|20200|20200|19876|19874.5|59340
1484888400000|2017-01-20 05:00:00|20123|19875|20169|20024|20281.5|20232|19826|19787|83248
1485147600000|2017-01-23 05:00:00|20249|20192|20545|20451|20592|20545|20083|20080.5|46694
1485234000000|2017-01-24 05:00:00|20399|20109|20388|20258|20596|20415|19928|19900|76462
1485320400000|2017-01-25 05:00:00|20318|20217|20361|20297|20489|20461|20236|20141|67991
1485406800000|2017-01-26 05:00:00|20352.5|20300|20157|20085|20352.5|20352.5|19923.5|19923.5|36843
1485493200000|2017-01-27 05:00:00|20288.5|19919|20000|19958|20288.5|20288.5|19958|19919|55480
1485752400000|2017-01-30 05:00:00|19867|19775|19980|19844|20000|19974|19678|19667|63555
1485838800000|2017-01-31 05:00:00|19980|19784|20180|20177|20249|20210|19709|19641|78200
1485925200000|2017-02-01 05:00:00|19903|19744|19681|19350|19903|19881|19379|19151|124677
1486011600000|2017-02-02 05:00:00|19696|19420|19167|19138|19758|19691|19046|19002|100754
1486098000000|2017-02-03 05:00:00|19396|19382|19551|19524|19630|19615|19393|19377|60442
1486357200000|2017-02-06 05:00:00|19431|19306|19032|19007|19463|19431|18994|18987|39640
1486443600000|2017-02-07 05:00:00|19100|19035|18881|18765|19100|19100|18756|18731|29560
1486530000000|2017-02-08 05:00:00|18821|18821|18760|18733|18971.5|18971.5|18627|18560|31182
1486616400000|2017-02-09 05:00:00|19050|18618|19021|19001|19050|19007|18810|18618|37085
1486702800000|2017-02-10 05:00:00|19092|19004|18943|18831|19092|19027|18881|18812|25135
1486962000000|2017-02-13 05:00:00|19081|18849|19135|19080|19180|19132|18849|18849|29915
1487048400000|2017-02-14 05:00:00|19258|19056|19352|19280|19396|19335|18976|18954|61326
1487134800000|2017-02-15 05:00:00|19422|18909|19429|19391|19525|19478|19241|18787.74|22689
1487221200000|2017-02-16 05:00:00|19355.5|19048|19301|19242|19355.5|19278|19048|19048|32256
1487307600000|2017-02-17 05:00:00|19400|19190|19314|19188|19455|19376|19128.5|19128.5|25823
1487653200000|2017-02-21 05:00:00|19681|19152|19599|19542|19722|19722|19376|19152|63577
1487739600000|2017-02-22 05:00:00|19600|19516|19576|19339|19701|19611|19341|19267|44147
1487826000000|2017-02-23 05:00:00|19557|19434|19335|19287|19618|19596|19269|19153|58632
1487912400000|2017-02-24 05:00:00|19427.5|19242|19433|19309|19448|19434|19242|19232|27053
1488171600000|2017-02-27 05:00:00|19787|19101|19537|19381|19787|19481|19335|19100|29668
1488258000000|2017-02-28 05:00:00|19493|19102|19204|19130|19499|19456|19147|19102|43981
1488344400000|2017-03-01 05:00:00|19461|19412|19378|19293|19461|19461|19215|19148.5|38188
1488430800000|2017-03-02 05:00:00|19398|19002|19114|18985|19398|19325|18906|18854|33797
1488517200000|2017-03-03 05:00:00|19096|18971|19021|18908|19109|19091|18800|18710|33063
1488776400000|2017-03-06 05:00:00|18957|18683|18837|18731|18992|18924|18683|18683|34914
1488862800000|2017-03-07 05:00:00|19199|18506|18808|18742|19199|18876|18604|18506|49912
1488949200000|2017-03-08 05:00:00|19198|18635|19070|18882|19200|19119|18820|18634|48937
1489035600000|2017-03-09 05:00:00|19080|18591|18779|18731|19080|19017|18591|18591|23312
1489122000000|2017-03-10 05:00:00|19028|18507|18802|18678|19030|18818|18554|18505|37961
1489377600000|2017-03-13 04:00:00|18610|18610|18900|18784|18968|18926|18610|18610|39503
1489464000000|2017-03-14 04:00:00|18860|18781|18863|18772|18880|18878|18649|18627.8|17928
1489550400000|2017-03-15 04:00:00|19050|18929|19050|18900|19050|18991|18824|18750|27349
1489636800000|2017-03-16 04:00:00|19050|19045|19105|19055|19204|19159|18991|18831.5|35276
1489723200000|2017-03-17 04:00:00|19069|19069|19200|19154|19300|19259|19034|19032.5|61340
1489982400000|2017-03-20 04:00:00|19296|19161|19269|19170|19401|19324|19161|18910.5|44974
1490068800000|2017-03-21 04:00:00|19266|18722.5|18899|18795|19266|19245|18722.5|18722.5|68116
1490155200000|2017-03-22 04:00:00|18820|18820|18756|18673|18890|18820|18498|18362|37987
1490241600000|2017-03-23 04:00:00|18545|18545|18768|18480|18893|18811|18480|18463|42620
1490328000000|2017-03-24 04:00:00|18680|18300|18720|18468|19000|18652|18523|18251|23616
1490587200000|2017-03-27 04:00:00|18608|18222|18709|18694|18787|18754|18379|18222|31919
1490673600000|2017-03-28 04:00:00|18765|18509|18800|18671|18849|18808|18668|18507|30720
1490760000000|2017-03-29 04:00:00|18799|18780|18820|18747|18849.99|18801|18704|18672|31871
1490846400000|2017-03-30 04:00:00|18902|18810|18829|18803|18930|18832|18639|18544|33591
1490932800000|2017-03-31 04:00:00|18940|18580|18780|18750|18941|18904|18751|18562|37068
1491192000000|2017-04-03 04:00:00|19409.99|18562|18754|18594|19409.99|18810|18525|18513|43054
1491278400000|2017-04-04 04:00:00|18752|18504|18703|18508|18802|18756|18455|18392|28410
1491364800000|2017-04-05 04:00:00|18828|18402|18526|18387|18828|18726|18374|18303|40648
1491451200000|2017-04-06 04:00:00|18703|18258|18369|18184|18703|18703|18152|18141|62003
1491537600000|2017-04-07 04:00:00|18569|18104|18332|18152|18570.5|18340|18161.43|18103|37506
1491796800000|2017-04-10 04:00:00|18730|18101|18514|18463|18730|18556|18402|18100|24585
1491883200000|2017-04-11 04:00:00|18612|18335|18695|18449|18717|18601|18351|18284.01|21629
1491969600000|2017-04-12 04:00:00|18600|18101|18393|18392|18600|18518|18375|18101|13037
1492056000000|2017-04-13 04:00:00|18599|18102|18291|18089|18600|18400|18171|18088|21543
1492401600000|2017-04-17 04:00:00|18573|18185|18448|18423|18573|18573|18230|18185|60111
1492488000000|2017-04-18 04:00:00|18508|18360|18560|18528|18674|18607|18400|18329.5|31651
1492574400000|2017-04-19 04:00:00|18725|18505|18655|18563|18725|18725|18505|18500|18351
1492660800000|2017-04-20 04:00:00|18730|18440.5|18825|18677|18851|18794|18530|18411|40084
1492747200000|2017-04-21 04:00:00|19059|18720|18764|18750|19144|19041|18764|18602.01|66298
1493006400000|2017-04-24 04:00:00|19046|18851|19101|18973|19200|19148|18792|18729|31250
1493092800000|2017-04-25 04:00:00|19200|18950.72|19156|19059|19235|19235|18950.72|18950.72|18794
1493179200000|2017-04-26 04:00:00|19068|19068|19440|19253|19458|19440|19032|18917|39951
1493265600000|2017-04-27 04:00:00|19326|19126|19280|19249|19390|19351|19015|18930|41493
1493352000000|2017-04-28 04:00:00|18981|18610|19017|18290|19123|19064|18224|18160|132078
1493611200000|2017-05-01 04:00:00|19598|18570|19184|18984|19598|19179|18873|18570|58195
1493697600000|2017-05-02 04:00:00|19216|18903|18801|18786|19379.5|19137|18685|18641|40313
1493784000000|2017-05-03 04:00:00|18768|18700|18784|18769|19018.5|18834|18404|18278.01|74890
1493870400000|2017-05-04 04:00:00|18998|18850|18936|18916|19041|19027|18770|18731|61697
1493956800000|2017-05-05 04:00:00|18967|18967|19103|19100|19108.5|19104|18795|18764.5|28992
1494216000000|2017-05-08 04:00:00|19086|19086|19160|19121|19193|19192|18911|18820|45277
1494302400000|2017-05-09 04:00:00|19177|19177|18787|18777|19390|19215|18764|18725|68265
1494388800000|2017-05-10 04:00:00|18981|18531|18713|18711|18981|18981|18531|18531|34610
1494475200000|2017-05-11 04:00:00|18710|18607|18728|18705|18815|18785|18471|18385|24942
1494561600000|2017-05-12 04:00:00|18680|18680|18543|18531|18680|18680|18466|18424|34608
1494820800000|2017-05-15 04:00:00|18505|18505|18748|18686|18919|18841|18505|18505|31868
1494907200000|2017-05-16 04:00:00|18812|18594|18766|18736|18812|18769|18633|18594|14676
1494993600000|2017-05-17 04:00:00|18614|18516|18494|18390|18801.5|18678|18348|18327|37651
1495080000000|2017-05-18 04:00:00|18595|18295.5|18413|18394|18595|18567|18368|18295.5|59577
1495166400000|2017-05-19 04:00:00|18553|18390|18414|18349|18654|18589|18365|18326.5|127110
1495425600000|2017-05-22 04:00:00|18498|18320|18529|18500|18607|18585|18408|18320|42336
1495512000000|2017-05-23 04:00:00|18567|18270|18270|18165|18613|18567|18186|18132|108247
1495598400000|2017-05-24 04:00:00|18249|18200|18217|18118|18384|18320|18041|18000|65678
1495684800000|2017-05-25 04:00:00|18420|18000|18304|18076|18420|18256|18149|18000|66515
1495771200000|2017-05-26 04:00:00|18144|18002|18108|18025|18350|18239|18027|18001.01|61677
1496116800000|2017-05-30 04:00:00|18108|18000.1|18329|18266|18330.62|18309|18057|18000.1|65621
1496203200000|2017-05-31 04:00:00|18331|18106|18268|18187|18410|18410|18099|18018.5|37034
1496289600000|2017-06-01 04:00:00|18388|18302|18594|18587|18603|18595|18198|18157|41163
1496376000000|2017-06-02 04:00:00|18624|18565|18835|18828|18950|18923|18498|18488|67320
1496635200000|2017-06-05 04:00:00|18821|18611|18528|18377|18821|18821|18387|18377|27427
1496721600000|2017-06-06 04:00:00|18413|18371|18424|18274|18581|18455|18269|18212|45074
1496808000000|2017-06-07 04:00:00|18500|18242|18321|18238|18541.5|18335|18199|18170|52665
1496894400000|2017-06-08 04:00:00|18520|18183|18486|18452|18520|18520|18290|18183|35601
1496980800000|2017-06-09 04:00:00|18506|18464|18172|17956|18546|18507|17925|17867|50174
1497240000000|2017-06-12 04:00:00|18168|18008|18122|17990|18273.5|18118|17750|17750|56457
1497326400000|2017-06-13 04:00:00|18117|18030|18300|18112|18349|18317|18035|18014|81950
1497412800000|2017-06-14 04:00:00|18278|18278|18455|18293|18488|18442|18190|18132|44335
1497499200000|2017-06-15 04:00:00|18326|18178.5|18281|18267|18354.6|18324|18199|18114|45190
1497585600000|2017-06-16 04:00:00|18254|18200|18260|18251|18392|18336|18200|18200|56481
1497844800000|2017-06-19 04:00:00|18297|18201|18239|18233|18342|18333|18173|18096.34|22425
1497931200000|2017-06-20 04:00:00|18369|18187|18337|18214|18394|18355|18187|18187|30450
1498017600000|2017-06-21 04:00:00|18400|18341|18461|18346|18534|18498|18301|18281|58614
1498104000000|2017-06-22 04:00:00|18510|18371|18472|18365|18511|18510|18351|18287|68049
1498190400000|2017-06-23 04:00:00|18575|18468|18495|18490|18777|18777|18483|18374.5|172560
1498449600000|2017-06-26 04:00:00|18560|18500|18522|18484|18782|18743|18465|18456|106365
1498536000000|2017-06-27 04:00:00|18727|18411|18630|18427|18727|18727|18411|18411|62525
1498622400000|2017-06-28 04:00:00|18681|18599|18892|18816|18967|18907|18561|18550|84804
1498708800000|2017-06-29 04:00:00|18949|18912|18980|18900|18999|18929|18696|18651|121582
1498795200000|2017-06-30 04:00:00|19167|18910|19193|19107|19346.99|19346.99|18937|18910|116918
1499054400000|2017-07-03 04:00:00|19204|19175|18655|18624|19224.5|19175|18627|18610|28070
1499227200000|2017-07-05 04:00:00|18632.1|18550|18456|18399|18689|18663|18391|18359|37504
1499313600000|2017-07-06 04:00:00|18356|18306|18292|18237|18499|18437|18232|18180|36079
1499400000000|2017-07-07 04:00:00|18564|18344|18541|18482|18696|18696|18344|18344|30099
1499659200000|2017-07-10 04:00:00|18695|18468|18395|18347|18695|18695|18370|18307|26859
1499745600000|2017-07-11 04:00:00|18637.75|18236.5|18473|18427|18687|18612|18284|18229|50775
1499832000000|2017-07-12 04:00:00|18610.5|18511|18825|18744|18865|18856|18572|18511|28182
1499918400000|2017-07-13 04:00:00|19449|18680|18658|18557|19449|18720|18523|18468|15841
1500004800000|2017-07-14 04:00:00|18580|18494|18563|18466|18625|18625|18456|18438|15908
1500264000000|2017-07-17 04:00:00|18570|18472|18630|18565|18679.5|18641|18416|18416|18691
1500350400000|2017-07-18 04:00:00|18849|18544.36|18877|18787|18898|18891|18671|18544.36|53700
1500436800000|2017-07-19 04:00:00|18927|18791|18987|18981|19009|19004|18745|18639|34347
1500523200000|2017-07-20 04:00:00|18980|18980|18983|18907|19116|18996|18842|18791|32478
1500609600000|2017-07-21 04:00:00|18973|18803|18971|18842|18973|18936|18782|18750|55014
1500868800000|2017-07-24 04:00:00|18800|18781|19212|19124|19342|19219|18781|18781|49500
1500955200000|2017-07-25 04:00:00|19220|19220|19286|19227|19635|19539|19137|19046|85343
1501041600000|2017-07-26 04:00:00|19300|19300|19292|19059|19610|19375|19043|18903|18752
1501128000000|2017-07-27 04:00:00|19250|19002|18996|18876|19280|19216|18700|18618|25374
1501214400000|2017-07-28 04:00:00|17300|16247|14012|13971|17300|17000|13542|13510|639075
1501473600000|2017-07-31 04:00:00|14000|14000|13486|13448|14071|14051|13430|13417|267006
1501560000000|2017-08-01 04:00:00|13989|13420|13636|13589|13989|13700|13360|13310|252092
1501646400000|2017-08-02 04:00:00|13689|13537|13620|13583|13731.91|13681.82|13421|13381|116793
1501732800000|2017-08-03 04:00:00|13592|13526|13374|13347|13592|13570|13295|13246|102516
1501819200000|2017-08-04 04:00:00|13535|13356|13586|13540|13589|13582|13300|13298|74450
1502078400000|2017-08-07 04:00:00|13556|13376|13227|13153|13563|13556|13158|13150.5|111654
1502164800000|2017-08-08 04:00:00|13497|13162|13165|13123|13497|13211|13084|13040|92600
1502251200000|2017-08-09 04:00:00|13239|13002|13084|13016|13292|13276|12937|12877|84814
1502337600000|2017-08-10 04:00:00|12989|12948|12796|12770|13059.7|12989|12732|12710|101799
1502424000000|2017-08-11 04:00:00|12917|12607|12909|12879|12989|12958|12607|12607|126932
1502683200000|2017-08-14 04:00:00|13216|12678|12900|12868|13256|13203|12861|12678|238779
1502769600000|2017-08-15 04:00:00|13216|12678|12892|12863|13216|12939|12760|12631|155669
1502856000000|2017-08-16 04:00:00|13216|12678|12884|12870|13216|12926|12741|12678|92919
1502942400000|2017-08-17 04:00:00|13216|12678|12755|12742|13216|12876|12699|12573|67590
1503028800000|2017-08-18 04:00:00|12746|12645|12595|12581|12749|12696|12571|12515|132256
1503288000000|2017-08-21 04:00:00|12588.73|12408|12522|12521|12621|12621|12378|12336|109688
1503374400000|2017-08-22 04:00:00|12675|12565.55|12622|12612|12816|12800|12589|12565.55|103280
1503460800000|2017-08-23 04:00:00|12946|12408|12574|12564|12946|12615|12516|12304|37670
1503547200000|2017-08-24 04:00:00|12611|12560|12570|12564|12679|12670|12544|12535|26379
1503633600000|2017-08-25 04:00:00|12643|12543|12576|12566|12663|12643|12534|12517|25388
1503892800000|2017-08-28 04:00:00|12578|12563|12642|12625|12642|12637|12539|12530|79435
1503979200000|2017-08-29 04:00:00|12639|12538|12672|12662|12848|12798|12555|12533|117338
1504065600000|2017-08-30 04:00:00|12702|12608|12589|12573|12709.99|12695|12515|12506|106444
1504152000000|2017-08-31 04:00:00|12688|12562|12900|12899|13039|12985|12606|12531|92356
1504238400000|2017-09-01 04:00:00|12963|12837|12841|12834|13088|12942|12761|12756|68324
1504584000000|2017-09-05 04:00:00|12816|12802|12839|12829|12888|12866|12720|12708.29|73893
1504670400000|2017-09-06 04:00:00|12817|12816|12829|12819|12906.5|12890|12775|12775|109473
1504756800000|2017-09-07 04:00:00|12903|12774|12841|12834|13291|12880|12783|12685|75699
1504843200000|2017-09-08 04:00:00|12815|12794|12834|12824|12893|12870|12713|12713|121193
1505102400000|2017-09-11 04:00:00|12892|12808|12829|12812|12926|12919|12799|12797|112936
1505188800000|2017-09-12 04:00:00|12896|12755|12856|12844|13000|12907|12824|12600|230056
1505275200000|2017-09-13 04:00:00|12913|12774|13229|13218|13365|13346|12880|12600|100367
1505361600000|2017-09-14 04:00:00|13205|13053|13010|13006|13218|13191|12987|12970|62077
1505448000000|2017-09-15 04:00:00|13125|12808|12674|12663|13125|12947|12615|12601|88644
1505707200000|2017-09-18 04:00:00|12701|12533|12593|12577|12733|12731|12532|12526|105073
1505793600000|2017-09-19 04:00:00|12650|12627|12597|12567|12696.18|12672|12513|12501|63524
1505880000000|2017-09-20 04:00:00|12577|12512|12530|12508|12614.5|12598|12458|12450|50485
1505966400000|2017-09-21 04:00:00|12625.16|12326|12455|12439|12625.16|12501|12321|12315.37|46475
1506052800000|2017-09-22 04:00:00|12504|12393|12499|12466|12555.48|12505|12393|12393|44919
1506312000000|2017-09-25 04:00:00|12479|12477|12423|12379|12500|12479|12292|12290.5|33952
1506398400000|2017-09-26 04:00:00|12464|12407|12469|12440|12512|12502|12430|12407|69464
1506484800000|2017-09-27 04:00:00|12507|12491|12747|12733|12800|12777|12500|12482.1|67689
1506571200000|2017-09-28 04:00:00|12735|12727|12786|12755|12810.99|12803|12713|12691|52107
1506657600000|2017-09-29 04:00:00|13029|12772|12796|12766|13029|12801|12736|12659|33665
1506916800000|2017-10-02 04:00:00|12979.1|12800|12920|12904|12985.99|12971|12812|12800|44792
1507003200000|2017-10-03 04:00:00|12914|12852.5|12940|12927|12996.9|12948|12834|12817|37561
1507089600000|2017-10-04 04:00:00|12997|12997|13107|13098|13128|13111|12930|12930|71919
1507176000000|2017-10-05 04:00:00|13098|13025|13132|13096|13150|13150|12916.5|12916.5|54437
1507262400000|2017-10-06 04:00:00|13195|12906.1|13148|13123|13195|13175|13035|12906.1|38302
1507521600000|2017-10-09 04:00:00|13185|13101.5|13232|13208|13274|13255|13090|13073.5|53430
1507608000000|2017-10-10 04:00:00|13223|13194|13242|13232|13282|13257|13197|13193|45253
1507694400000|2017-10-11 04:00:00|13260|13175|13216|13198|13290|13267|13133|13133|45515
1507780800000|2017-10-12 04:00:00|13288|13195|13369|13357|13407|13398|13224|13195|58474
1507867200000|2017-10-13 04:00:00|13417|13376|13511|13500|13601.5|13594|13374|13361|113929
1508126400000|2017-10-16 04:00:00|13499|13499|13583|13582|13590|13583|13499|13499|72478
1508212800000|2017-10-17 04:00:00|13608|13600|13598|13589|13744|13712|13548|13518|77028
1508299200000|2017-10-18 04:00:00|13709.5|13588|13608|13598|13709.5|13709.5|13547|13542.5|48596
1508385600000|2017-10-19 04:00:00|13600|13501|13564|13540|13661|13592|13498|13480.1|51352
1508472000000|2017-10-20 04:00:00|13855|13572|13700|13689|13855|13825|13590|13572|82301
1508731200000|2017-10-23 04:00:00|13770|13664|13691|13667|13770|13729|13616|13600|136759
1508817600000|2017-10-24 04:00:00|13741.5|13627|13732|13654|13741.5|13704|13640|13625|48508
1508904000000|2017-10-25 04:00:00|13784|13590|13795|13750|13816|13796|13531|13510|80118
1508990400000|2017-10-26 04:00:00|13859|13801|14096|14062|14115|14105|13700|13690|139327
1509076800000|2017-10-27 04:00:00|14680|14200|14114|14041|14680|14279|13700|13490|114557
1509336000000|2017-10-30 04:00:00|14099|14004|13606|13575|14128|14059|13575|13538|127423
1509422400000|2017-10-31 04:00:00|13644|13603|13281|13213|13803|13682|13163|13134|177349
1509508800000|2017-11-01 04:00:00|13478|12702|13463|13410|13499|13491|13000|12702|117101
1509595200000|2017-11-02 04:00:00|13491|13434|13408|13375|13509|13464|13160|13156|77490
1509681600000|2017-11-03 04:00:00|13400|13351|13383|13362|13416|13398|13275|13248|73605
1509944400000|2017-11-06 05:00:00|13559|13305|13488|13416|13599|13572|13305|13261|97284
1510030800000|2017-11-07 05:00:00|13445|13268|13383|13358|13445|13384|13268|13268|59627
1510117200000|2017-11-08 05:00:00|13599|13079|13465|13425|13599|13466|13296|13079|65706
1510203600000|2017-11-09 05:00:00|13497.5|13216|13393|13337|13497.5|13497.5|13265|13216|69151
1510290000000|2017-11-10 05:00:00|13310|13310|13358|13301|13439.5|13418|13210|13210|51078
1510549200000|2017-11-13 05:00:00|13265|13265|13222|13217|13399|13338|13180|13162|53091
1510635600000|2017-11-14 05:00:00|13292|13179|13318|13304|13419|13384|13100|13087|161486
1510722000000|2017-11-15 05:00:00|13262|13262|13227|13224|13360|13360|13183|13162|91332
1510808400000|2017-11-16 05:00:00|13411|13278|13342|13330|13457|13441|13278|13278|59407
1510894800000|2017-11-17 05:00:00|13426|13307|13376|13372|13426|13420|13268|13252|65987
1511154000000|2017-11-20 05:00:00|13400|13400|13467|13444|13493|13487|13380|13379|53759
1511240400000|2017-11-21 05:00:00|13599|13534|13700|13679|13700|13697|13525|13499|43457
1511326800000|2017-11-22 05:00:00|13775|13700|13746|13734|13786|13770|13625|13580|25434
1511499600000|2017-11-24 05:00:00|13812|13731|13743|13705|13812|13812|13609|13600|21077
1511758800000|2017-11-27 05:00:00|13744|13744|13646|13617|13825|13825|13614|13606|33879
1511845200000|2017-11-28 05:00:00|13635|13625|13817|13792|13845|13822|13599|13541|32209
1511931600000|2017-11-29 05:00:00|13850|13850|13763|13636|13850|13850|13637|13610|40121
1512018000000|2017-11-30 05:00:00|13716|13716|13676|13674|13769|13716|13500|13500|33818
1512104400000|2017-12-01 05:00:00|13684|13637|13517|13485|13766.5|13684|13342|13342|34443
1512363600000|2017-12-04 05:00:00|13757|13208|13523|13520|13850|13715|13521|13205|78901
1512450000000|2017-12-05 05:00:00|13526|13526|13467|13456|13653.5|13600|13450|13344|33252
1512536400000|2017-12-06 05:00:00|13575|13438|13542|13437|13575|13524|13413|13357|52684
1512622800000|2017-12-07 05:00:00|13631|13107|13414|13346|13631|13631|13107|13107|41809
1512709200000|2017-12-08 05:00:00|13849|13454|13650|13331|13880|13821|13454|13290.5|67694
1512968400000|2017-12-11 05:00:00|13636.97|13312|13442|13367|13636.97|13636.97|13312|13312|63728
1513054800000|2017-12-12 05:00:00|13571|13368|13256|13224|13651|13420|13210|13181|28306
1513141200000|2017-12-13 05:00:00|13278|13278|13294|13268|13494|13486|13189|13179|71242
1513227600000|2017-12-14 05:00:00|13309|13102|13185|13175|13314.5|13309|13063|13045|76268
1513314000000|2017-12-15 05:00:00|13208|13020|13265|13245|13379|13363|13009|12975|148775
1513573200000|2017-12-18 05:00:00|13600|13015|13412|13331|13610|13547|13344|13015|45677
1513659600000|2017-12-19 05:00:00|13598|13397|13482|13469|13604|13592|13298|13273|70957
1513746000000|2017-12-20 05:00:00|13521|13521|13512|13466|13648|13556|13327|13276.5|46488
1513832400000|2017-12-21 05:00:00|13539|13539|13379|13361|13599|13539|13296|13275|47721
1513918800000|2017-12-22 05:00:00|13669|13271|13227|13172|13669|13356|13170|13130|58645
1514264400000|2017-12-26 05:00:00|13237|13069|13111|13094|13237|13237|13069|13069|70956
1514350800000|2017-12-27 05:00:00|13148|13000|13174|13121|13335|13221|13066|13000|44163
1514437200000|2017-12-28 05:00:00|13500|13000|13184|13142|13500|13205|13138|13000|21467
1514523600000|2017-12-29 05:00:00|13500|13000|13139|13071|13500|13247|13120|13000|23966
1514869200000|2018-01-02 05:00:00|13164|13164|13200|13158|13466.94|13318|13100|13055|33498
1514955600000|2018-01-03 05:00:00|13193|13193|13239|13221|13400.5|13370|13193|13170|49648
1515042000000|2018-01-04 05:00:00|13467|13000|13517|13400|13614|13518|13394|13000|50558
1515128400000|2018-01-05 05:00:00|13534|13499|13516|13499|13589|13553.85|13401|13401|32407
1515387600000|2018-01-08 05:00:00|13477|13477|13662|13643|13694|13679|13417|13395|38556
1515474000000|2018-01-09 05:00:00|15108|12350|13694|13602|15108|13650|13486|12350|36898
1515560400000|2018-01-10 05:00:00|15035|12194|13755|13652|15035|13675|13429|12194|27705
1515646800000|2018-01-11 05:00:00|15123|12252|14229|13531|15123|13948|13576|12252|40168
1515733200000|2018-01-12 05:00:00|14000|13600|14269|13577|14347|13963|13784|13577|40422
1516078800000|2018-01-16 05:00:00|14325|13500|13898|13776|14325|14121|13820|13500|44945
1516165200000|2018-01-17 05:00:00|15308|12412|14003|13942|15308|13977|13804|12412|33606
1516251600000|2018-01-18 05:00:00|14199|13805|13912|13845|14200|13999|13793|13705|53256
1516338000000|2018-01-19 05:00:00|14200|13750|14098|14089|14200|14104|13858|13750|50784
1516597200000|2018-01-22 05:00:00|14100|13932|13931|13918|14100|14009|13865|13652|28797
1516683600000|2018-01-23 05:00:00|14098|13501|14322|13528|14322|13991|13832|13501|20617
1516770000000|2018-01-24 05:00:00|15112|12779|14225|13534|15112|14058|13822|12779|64381
1516856400000|2018-01-25 05:00:00|15039|12757|13924|13690|15039|13851|13698|12757|126123
1516942800000|2018-01-26 05:00:00|14100|13500|13999|13547|14245|13910|13355|13200|158634
1517202000000|2018-01-29 05:00:00|14000|13452|13797|13795|14000|13869|13550|13450|69375
1517288400000|2018-01-30 05:00:00|13916|13477|13916|13811|13916|13884|13746|13477|45739
1517374800000|2018-01-31 05:00:00|15349|12417|13783|13773|15349|13931|13705|12417|48658
1517461200000|2018-02-01 05:00:00|14700|12574|14065|13772|14700|13941|13649|12574|71672
1517547600000|2018-02-02 05:00:00|13920|13500|13599|13573|13920|13747|13579|13500|41597
1517806800000|2018-02-05 05:00:00|14988|12067|13374|13090|14988|13512|13105|12067|48321
1517893200000|2018-02-06 05:00:00|13373|13000|13314|13276|13437|13353|13030|12913|48954
1517979600000|2018-02-07 05:00:00|13920|12850|13366|13296|13920|13468|13300|12850|47594
1518066000000|2018-02-08 05:00:00|13920|12850|13159|13153|13920|13401|13159|12850|43887
1518152400000|2018-02-09 05:00:00|13499|13253|13076|13024|13514|13260|12950|12850|66090
1518411600000|2018-02-12 05:00:00|14493|11709|13296|13270|14493|13305|13060|11709|106301
1518498000000|2018-02-13 05:00:00|13700|12850|13451|13422|13700|13465|13174|12850|42066
1518584400000|2018-02-14 05:00:00|14851|12020|13585|13530|14851|13594|13337|12020|94984
1518670800000|2018-02-15 05:00:00|13700|13346|13809|13768|13920|13875|13581|13345|60663
1518757200000|2018-02-16 05:00:00|15224|12339|14146|13449|15224|13853|13736|12339|36001
1519102800000|2018-02-20 05:00:00|15185|12302|14187|13491|15185|13886|13698|12302|29307
1519189200000|2018-02-21 05:00:00|13919|13471|13955|13362|13999|13919|13663|13362|63248
1519275600000|2018-02-22 05:00:00|13819|13376|13999|13323|14109|13764|13668|13323|45876
1519362000000|2018-02-23 05:00:00|15246|12293|13933|13668|15246|13803|13707|12293|26146
1519621200000|2018-02-26 05:00:00|14000|13502|13817|13738|14000|13825|13718|13501|43543
1519707600000|2018-02-27 05:00:00|13988|13334|13893|13195|13990|13804|13495|13195|62317
1519794000000|2018-02-28 05:00:00|14698|12119|12789|12584|14698|13492|12789|12119|123304
1519880400000|2018-03-01 05:00:00|13000|12606|12730|12186|13000|12771|12246|12186|164399
1519966800000|2018-03-02 05:00:00|12381|12265|12558|12484|12710|12598|12294|12252|135862
1520226000000|2018-03-05 05:00:00|13841|11225|13450|13329|13841|13438|12500|11225|148801
1520312400000|2018-03-06 05:00:00|14037|12741|13380|13301|14037|13539|13273|12741|87142
1520398800000|2018-03-07 05:00:00|14489|11886|13344|13300|14489|13399|13199|11886|64432
1520485200000|2018-03-08 05:00:00|13328|12925|13451|13396|13500|13451|13238|12925|41521
1520571600000|2018-03-09 05:00:00|13640|13325|13637|13587|13709|13662|13470|13324|77282
1520827200000|2018-03-12 04:00:00|13811|13047|13637|13586|13811|13617|13460|13047|63895
1520913600000|2018-03-13 04:00:00|15059|12197|13521|13484|15059|13591|13461|12197|70510
1521000000000|2018-03-14 04:00:00|14914|12129|13386|13338|14914|13497|13347|12129|31909
1521086400000|2018-03-15 04:00:00|13678|13007|13361|13313|13680|13501|13245|13007|73866
1521172800000|2018-03-16 04:00:00|13679|12748|13192|13150|13680|13295|13114|12748|85489
1521432000000|2018-03-19 04:00:00|13598|12759|13100|13064|13598|13110|12897|12759|39096
1521518400000|2018-03-20 04:00:00|13399|12930|13372|12777|13399|13150|12994|12777|38947
1521604800000|2018-03-21 04:00:00|14426|11710|13144|12996|14426|13206|13056|11710|26273
1521691200000|2018-03-22 04:00:00|13600|12400|13394|12804|13600|13232|12968|12400|117917
1521777600000|2018-03-23 04:00:00|14462|11726|13000|12932|14462|13028|12799|11726|113399
1522036800000|2018-03-26 04:00:00|13600|12550|13134|12988|13600|13109|12871|12550|36599
1522123200000|2018-03-27 04:00:00|14470|11726|12862|12846|14470|13097|12752|11726|65386
1522209600000|2018-03-28 04:00:00|14510|11118|13081|12674|14510|12847|12684|11118|68337
1522296000000|2018-03-29 04:00:00|12948|12551|13270|12537|13287|13077|12803|12537|92632
1522641600000|2018-04-02 04:00:00|13400|12552|12624|12517|13400|13000|12507|12412|88852
1522728000000|2018-04-03 04:00:00|13944|11245|12695|12655|13944|12730|12546|11245|40060
1522814400000|2018-04-04 04:00:00|12400|12201|12698|12658|12725|12710|12300|12201|102774
1522900800000|2018-04-05 04:00:00|14047|11381|12786|12712|14047|12805|12701|11381|76759
1522987200000|2018-04-06 04:00:00|12904|12300|12617|12572|12904|12729|12498|12300|58252
1523246400000|2018-04-09 04:00:00|13943|11460|12562|12529|13943|12745|12550|11460|46227
1523332800000|2018-04-10 04:00:00|13975|11254|12779|12723|13975|12821|12658|11254|70895
1523419200000|2018-04-11 04:00:00|14066|11578|12884|12823|14066|12976|12750|11578|65336
1523505600000|2018-04-12 04:00:00|12999|12697|12968|12923|13092|13044|12846|12697|82672
1523592000000|2018-04-13 04:00:00|13389|12160|13034|12971|13389|13069|12884|12160|63725
1523851200000|2018-04-16 04:00:00|13600|12500|13243|13199|13600|13265|12821|12500|62105
1523937600000|2018-04-17 04:00:00|14041|12459|13465|13407|14041|13485|13290|12459|118867
1524024000000|2018-04-18 04:00:00|14846|12097|13525|13458|14846|13562|13451|12097|35576
1524110400000|2018-04-19 04:00:00|13698|13380|13449|13396|13762|13518|13343|13222|23728
1524196800000|2018-04-20 04:00:00|14000|12500|13167|13153|14000|13282|13107|12500|32493
1524456000000|2018-04-23 04:00:00|14444|12047|13214|13146|14444|13278|13077|12047|19767
1524542400000|2018-04-24 04:00:00|14557|11791|13129|13025|14557|13239|12905|11791|52992
1524628800000|2018-04-25 04:00:00|13600|12500|13158|13145|13600|13174|12936|12500|38706
1524715200000|2018-04-26 04:00:00|13200|13001|13635|12855|13635|13355|13161|12855|28537
1524801600000|2018-04-27 04:00:00|13110|12113|13076|12337|13110|12851|12545|12100|110075
1525060800000|2018-04-30 04:00:00|14090|11364|12745|12738|14090|12801|12662|11364|94960
1525147200000|2018-05-01 04:00:00|14386|11000|13471|12723|14386|13119|12728|11000|82956
1525233600000|2018-05-02 04:00:00|13700|12500|13032|13031|13700|13209|12927|12500|59748
1525320000000|2018-05-03 04:00:00|13700|12500|12938|12882|13700|13046|12737|12500|58169
1525406400000|2018-05-04 04:00:00|14133|11408|13030|13019|14133|13040|12938|11408|48894
1525665600000|2018-05-07 04:00:00|14569|11586|12994|12993|14569|13125|12991|11586|31349
1525752000000|2018-05-08 04:00:00|13400|12505|13112|13104|13400|13108|12921|12505|47265
1525838400000|2018-05-09 04:00:00|13551|12505|13080|13054|13551|13133|12971|12505|19874
1525924800000|2018-05-10 04:00:00|14627|11568|13027|13018|14627|13178|12980|11568|39989
1526011200000|2018-05-11 04:00:00|14516|11682|13010|12911|14516|13043|12900|11682|32741
1526270400000|2018-05-14 04:00:00|14461|11487|12755|12703|14461|12948|12667|11487|46440
1526356800000|2018-05-15 04:00:00|14133|10971|12764|12746|14133|12893|12730|10971|77976
1526443200000|2018-05-16 04:00:00|12898|12501|12887|12881|12972|12945|12766|12501|47696
1526529600000|2018-05-17 04:00:00|14366|11413|12957|12948|14366|12948|12860|11413|40092
1526616000000|2018-05-18 04:00:00|14467|11437|13082|12882|14467|13127|13012|11437|63293
1526875200000|2018-05-21 04:00:00|14641|11657|13033|13006|14641|13184|12916|11657|63666
1526961600000|2018-05-22 04:00:00|14543|11573|13226|12909|14543|13113|12906|11573|51878
1527048000000|2018-05-23 04:00:00|13300|12900|13046|13006|13300|13025|12922|12834|34728
1527134400000|2018-05-24 04:00:00|13321|12901|13152|13081|13321|13094|12903|12835|61421
1527220800000|2018-05-25 04:00:00|14573|11605|13072|13053|14573|13138|12992|11605|32945
1527566400000|2018-05-29 04:00:00|14554|11301|12958|12927|14554|13092|12900|11301|38201
1527652800000|2018-05-30 04:00:00|14569|11301|13599|12839|14569|13322|13179|11301|49890
1527739200000|2018-05-31 04:00:00|13529|13075|12987|12961|13529|13290|12941|12911|40288
1527825600000|2018-06-01 04:00:00|14558|11504|13051|13019|14558|13090|12937|11504|49008
1528084800000|2018-06-04 04:00:00|13700|12500|13138|13070|13700|13126|12946|12500|41441
1528171200000|2018-06-05 04:00:00|14752|11543|13143|13051|14752|13275|13110|11543|31477
1528257600000|2018-06-06 04:00:00|14641|11688|13237|13173|14641|13230|13145|11688|38174
1528344000000|2018-06-07 04:00:00|14718|11698|13022|12972|14718|13150|12937|11698|25734
1528430400000|2018-06-08 04:00:00|14462|11499|13056|12996|14462|13113|13017|11499|22706
1528689600000|2018-06-11 04:00:00|14548|11268|13492|12712|14548|13127|12935|11268|25323
1528776000000|2018-06-12 04:00:00|13510|12976|13266|13173|13510|13249|13055|12976|23358
1528862400000|2018-06-13 04:00:00|14783|11764|13500|13225|14783|13283|13197|11764|39506
1528948800000|2018-06-14 04:00:00|14924|11443|13326|13302|14924|13310|13200|11443|36626
1529035200000|2018-06-15 04:00:00|14847|11736|13868|13095|14847|13492|13303|11736|79103
1529294400000|2018-06-18 04:00:00|15002|11627|13613|13559|15002|13593|13513|11627|54122
1529380800000|2018-06-19 04:00:00|15152|11894|13946|13170|15152|13567|13442|11894|41311
1529467200000|2018-06-20 04:00:00|13698|13162|13500|13496|13700|13628|13500|13162|36693
1529553600000|2018-06-21 04:00:00|15168|11911|13624|12864|15168|13512|13235|11911|29713
1529640000000|2018-06-22 04:00:00|14936|11469|13254|13104|14936|13236|13122|11469|67925
1529899200000|2018-06-25 04:00:00|13550|12799|12901|12831|13550|13176|12769|12701|40616
1529985600000|2018-06-26 04:00:00|14465|11390|13308|12577|14465|12983|12873|11390|33248
1530072000000|2018-06-27 04:00:00|13100|12900|12549|12506|13100|12983|12502|12488|46965
1530158400000|2018-06-28 04:00:00|12813|12250|13097|12363|13097|12734|12419|12250|47718
1530244800000|2018-06-29 04:00:00|14380|11243|13182|12434|14380|12878|12759|11243|67954
1530504000000|2018-07-02 04:00:00|13100|12210|13554|12577|13554|12949|12639|12210|67354
1530590400000|2018-07-03 04:00:00|14551|11279|13231|13158|14551|13175|12984|11279|28942
1530763200000|2018-07-05 04:00:00|13475|13041|13780|13017|13781|13406|13169|12956|41047
1530849600000|2018-07-06 04:00:00|13499|13219|13865|13084|13866|13557|13344|13084|34280
1531108800000|2018-07-09 04:00:00|13504|13333|13808|13113|13808|13559|13453|13113|33845
1531195200000|2018-07-10 04:00:00|13640|13312|13808|13104|13808|13596|13469|13104|48381
1531281600000|2018-07-11 04:00:00|13408|13169|13807|13033|13808|13473|13370|13033|34135
1531368000000|2018-07-12 04:00:00|13640|13268|13659|13610|13732|13681|13566|13268|44806
1531454400000|2018-07-13 04:00:00|13800|13409|13808|13581|13808|13691|13579|13404|21079
1531713600000|2018-07-16 04:00:00|13700|13370|13808|13140|13808|13601|13479|13140|21687
1531800000000|2018-07-17 04:00:00|13720|13102|13808|13076|13808|13496|13442|13076|22944
1531886400000|2018-07-18 04:00:00|13800|13382|14005|13196|14005|13586|13467|13196|28365
1531972800000|2018-07-19 04:00:00|14595|12445|14152|13359|14595|13762|13553|12445|30348
1532059200000|2018-07-20 04:00:00|13800|13400|13924|13144|13924|13720|13526|13144|25117
1532318400000|2018-07-23 04:00:00|14595|12447|13820|13049|14595|13500|13397|12447|23119
1532404800000|2018-07-24 04:00:00|14595|12358|13695|12927|14595|13510|13185|12358|78114
1532491200000|2018-07-25 04:00:00|14584|12350|15000|12080|15000|13527|13330|12080|34997
1532577600000|2018-07-26 04:00:00|13661|13180|14663|12942|14663|13738|13399|12942|51801
1532664000000|2018-07-27 04:00:00|13637|13310|13285|12514|13637|13310|12896|12514|91764
1532923200000|2018-07-30 04:00:00|14558|11357|13154|12433|14558|13001|12632|11357|64414
1533009600000|2018-07-31 04:00:00|14190|11493|13115|12800|14190|13024|12645|11493|67221
1533096000000|2018-08-01 04:00:00|14573|11557|13590|12832|14573|13267|13092|11557|51337
1533182400000|2018-08-02 04:00:00|14722|11424|13709|13561|14722|13653|13168|11424|49165
1533268800000|2018-08-03 04:00:00|13749|13402|13572|13487|13749|13553|13285|13246|44177
1533528000000|2018-08-06 04:00:00|13572|13215|13840|13715|13840|13727|13447|13160|35068
1533614400000|2018-08-07 04:00:00|13850|13501|13787|13735|13999|13921|13750|13501|34007
1533700800000|2018-08-08 04:00:00|15366|12221|14216|13424|15366|13869|13760|12221|27545
1533787200000|2018-08-09 04:00:00|13998|13540|14351|13566|14351|14168|13882|13540|32584
1533873600000|2018-08-10 04:00:00|14324|13911|14599|13730|14599|14206|13988|13730|44053
1534132800000|2018-08-13 04:00:00|14229|13836|14483|13673|14483|14258|13869|13673|36684
1534219200000|2018-08-14 04:00:00|15759|12159|14617|13777|15759|14342|14169|12159|52790
1534305600000|2018-08-15 04:00:00|14376|14105|14057|14043|14376|14221|14002|13951|47620
1534392000000|2018-08-16 04:00:00|14350|13867|14158|14044|14350|14239|14054|13867|47682
1534478400000|2018-08-17 04:00:00|14321|13803|14379|13583|14379|14120|13931|13583|145495
1534737600000|2018-08-20 04:00:00|14049|13733|14189|14050|14300|14185|13901|13688|66689
1534824000000|2018-08-21 04:00:00|14393|13876|14107|14083|14400|14240|14107|13876|11619
1534910400000|2018-08-22 04:00:00|14334|13821|14213|14154|14400|14249|14060|13821|53430
1534996800000|2018-08-23 04:00:00|14387|13875|14240|14069|14387|14232|14055|13875|17165
1535083200000|2018-08-24 04:00:00|14850|13800|14984|14879|15053|15006|14240|13800|171190
1535342400000|2018-08-27 04:00:00|15055|14650|14818|14500|15055|14910|14702|14500|56725
1535428800000|2018-08-28 04:00:00|14890|14726|15000|14775|15000|14860|14688|14650|48893
1535515200000|2018-08-29 04:00:00|14890|14413|14780|14770|14948|14876|14726|14413|30409
1535601600000|2018-08-30 04:00:00|14984|14652|15000|14713|15000|14837|14682|14650|19691
1535688000000|2018-08-31 04:00:00|14800|14512|14901|14883|14919|14900|14690|14512|27485
1536033600000|2018-09-04 04:00:00|14998|14417|15000|14411|15000|14825|14711|14411|33693
1536120000000|2018-09-05 04:00:00|14775|14413|14514|14464|14775|14660|14287|14240|52590
1536206400000|2018-09-06 04:00:00|14751|14012|14527|14417|14751|14482|14298|14012|54334
1536292800000|2018-09-07 04:00:00|14481|14109|14482|14453|14517|14463|14200|14109|72184
1536552000000|2018-09-10 04:00:00|14752|14011|15000|14262|15000|14739|14430|14010|36643
1536638400000|2018-09-11 04:00:00|14700|14540|15000|14358|15000|14800|14610|14358|30151
1536724800000|2018-09-12 04:00:00|14909|14511|15000|14808|15000|14953|14578|14453|41401
1536811200000|2018-09-13 04:00:00|14999|14757|15000|14342|15000|14917|14742|14342|24867
1536897600000|2018-09-14 04:00:00|14810|14538|14950|14845|15000|14961|14791|14538|29611
1537156800000|2018-09-17 04:00:00|15000|14675|15000|14278|15000|14827|14610|14278|42771
1537243200000|2018-09-18 04:00:00|14898|14400|14996|14923|15157|15089|14714|14400|47011
1537329600000|2018-09-19 04:00:00|15099|14666|14806|14739|15099|14881|14675|14621|39043
1537416000000|2018-09-20 04:00:00|15289|14400|15179|14342|15289|14836|14717|14342|33530
1537502400000|2018-09-21 04:00:00|15053|14405|14812|14807|15053|14859|14730|14400|58341
1537761600000|2018-09-24 04:00:00|15750|14010|14750|14731|15750|14851|14699|14010|47453
1537848000000|2018-09-25 04:00:00|14791|14502|14682|14663|14894|14795|14664|14502|40832
1537934400000|2018-09-26 04:00:00|14250|14213|14426|14010|14500|14413|14141|14010|138768
1538020800000|2018-09-27 04:00:00|14417|14141|14124|14010|14417|14240|14041|14010|46342
1538107200000|2018-09-28 04:00:00|14197|14020|14067|14031|14399|14091|13979|13900|55677
1538366400000|2018-10-01 04:00:00|14300|13927|13799|13645|14300|14076|13627|13614|77418
1538452800000|2018-10-02 04:00:00|14910|12553|13301|13187|14910|13650|13204|12553|48990
1538539200000|2018-10-03 04:00:00|13498|13250|13721|12966|13721|13448|13293|12966|57655
1538625600000|2018-10-04 04:00:00|14898|11956|13526|12779|14898|13279|12993|11956|48315
1538712000000|2018-10-05 04:00:00|13500|13100|13166|13091|13500|13245|12977|12906|41919
1538971200000|2018-10-08 04:00:00|13300|13002|13113|13071|13300|13219|12909|12860|105682
1539057600000|2018-10-09 04:00:00|13302|12877|13445|12701|13445|13112|12889|12701|43279
1539144000000|2018-10-10 04:00:00|13375|12800|13010|12271|13375|12953|12645|12271|57176
1539230400000|2018-10-11 04:00:00|12950|12500|13071|12332|13071|12928|12642|12332|75366
1539316800000|2018-10-12 04:00:00|14409|11385|13100|12244|14409|12917|12651|11385|59867
1539576000000|2018-10-15 04:00:00|12938|12750|13164|12434|13164|12922|12707|12434|56856
1539662400000|2018-10-16 04:00:00|13000|12850|13115|13085|13200|13181|12893|12850|94830
1539748800000|2018-10-17 04:00:00|13199|12956|13433|12684|13433|13123|12985|12684|60865
1539835200000|2018-10-18 04:00:00|13199|12781|13191|12449|13200|13032|12786|12449|37140
1539921600000|2018-10-19 04:00:00|13132|12692|12660|12500|13132|12878|12616|12500|49582
1540180800000|2018-10-22 04:00:00|12947|12607|12784|12696|12948|12853|12739|12607|39408
1540267200000|2018-10-23 04:00:00|13536|11535|12725|12674|13536|12767|12421|11535|44580
1540353600000|2018-10-24 04:00:00|12889|12478|12426|11787|13003|12756|12149|11787|48085
1540440000000|2018-10-25 04:00:00|12465|12250|12655|12100|12655|12428|12170|12100|75476
1540526400000|2018-10-26 04:00:00|12485|12150|12250|12249|12817|12714|12112|12050|110998
1540785600000|2018-10-29 04:00:00|14035|10764|12187|12113|14035|12551|12079|10764|98514
1540872000000|2018-10-30 04:00:00|12143|12005|12441|12340|12554|12473|12140|12005|189291
1540958400000|2018-10-31 04:00:00|12720|12200|12664|12596|12784|12738|12577|12200|136871
1541044800000|2018-11-01 04:00:00|14044|11233|12614|12545|14044|12651|12551|11233|63174
1541131200000|2018-11-02 04:00:00|14112|11088|12689|12651|14112|12669|12494|11088|81783
1541394000000|2018-11-05 05:00:00|13388|12141|12699|12660|13388|12724|12454|12141|59766
1541480400000|2018-11-06 05:00:00|12660|12441|12670|12632|12907|12737|12628|12440|65971
1541566800000|2018-11-07 05:00:00|13000|12301|12986|12970|13022|12986|12770|12301|215311
1541653200000|2018-11-08 05:00:00|14673|11034|12879|12844|14673|12943|12820|11034|72493
1541739600000|2018-11-09 05:00:00|13650|12137|12848|12791|13650|12850|12658|12137|65011
1541998800000|2018-11-12 05:00:00|12860|12666|12673|12637|12860|12817|12640|12600|62575
1542085200000|2018-11-13 05:00:00|12829|12471|12612|12556|12914|12861|12481|12455|252041
1542171600000|2018-11-14 05:00:00|12666|12441|12563|12525|12828|12678|12547|12441|74026
1542258000000|2018-11-15 05:00:00|12649|12591|12762|12734|12869|12830|12560|12459|60111
1542344400000|2018-11-16 05:00:00|12948|12522|12722|12648|12948|12771|12522|12458|93503
1542603600000|2018-11-19 05:00:00|12574|12573|12596|12355|12699|12573|12449|12355|79872
1542690000000|2018-11-20 05:00:00|12650|12302|12349|12220|12650|12494|12257|12220|114531
1542776400000|2018-11-21 05:00:00|12648|12410|12536|12503|12650|12558|12403|12359|49359
1542949200000|2018-11-23 05:00:00|12645|12400|12493|12420|12645|12538|12451|12400|31266
1543208400000|2018-11-26 05:00:00|12650|12407|12633|12584|12682|12648|12547|12400|90499
1543294800000|2018-11-27 05:00:00|12872|12240|12542|12505|12873|12644|12525|12240|89915
1543381200000|2018-11-28 05:00:00|12872|12241|12768|12732|12872|12764|12543|12241|229838
1543467600000|2018-11-29 05:00:00|12871|12240|12793|12760|12873|12848|12746|12240|87929
1543554000000|2018-11-30 05:00:00|12872|12585|12982|12931|12982|12966|12775|12585|96350
1543813200000|2018-12-03 05:00:00|13583|12811|13112|13077|13583|13109|12926|12808|99377
1543899600000|2018-12-04 05:00:00|14539|11633|12689|12670|14539|13100|12637|11633|81704
1544072400000|2018-12-06 05:00:00|12700|12550|12765|12764|12837|12793|12612|12550|103695
1544158800000|2018-12-07 05:00:00|13404|12240|12793|12751|13404|12872|12698|12240|68802
1544418000000|2018-12-10 05:00:00|12792|12500|12781|12747|12929|12879|12681|12500|86251
1544504400000|2018-12-11 05:00:00|13607|12199|12732|12663|13607|12873|12596|12199|95836
1544590800000|2018-12-12 05:00:00|13058|12500|12790|12760|13058|12905|12655|12500|148424
1544677200000|2018-12-13 05:00:00|13032|12758|12833|12808|13032|12878|12768|12687|43969
1544763600000|2018-12-14 05:00:00|13049|12502|12707|12676|13049|12860|12624|12502|64252
1545022800000|2018-12-17 05:00:00|12750|12500|12295|12262|12750|12619|12269|12257|87430
1545109200000|2018-12-18 05:00:00|12809|12257|12347|12308|12810|12415|12274|12246|58008
1545195600000|2018-12-19 05:00:00|13802|10984|12299|12270|13802|12476|12214|10984|61396
1545282000000|2018-12-20 05:00:00|12350|12081|12075|12052|12350|12299|11974|11918|75103
1545368400000|2018-12-21 05:00:00|12350|12072|11683|11637|12350|12142|11650|11627|115438
1545627600000|2018-12-24 05:00:00|11700|11605|11682|11633|11824|11759|11598|11483|66218
1545800400000|2018-12-26 05:00:00|11943|11700|12142|12089|12148|12116|11644|11605|91352
1545886800000|2018-12-27 05:00:00|13415|10639|12617|12599|13415|12599|12098|10639|92392
1545973200000|2018-12-28 05:00:00|13440|12000|12719|12682|13440|12810|12595|12000|66108
1546232400000|2018-12-31 05:00:00|12818|12413|12788|12753|12828|12781|12613|12413|70992
1546405200000|2019-01-02 05:00:00|14165|11365|12857|12832|14165|12880|12657|11365|51965
1546491600000|2019-01-03 05:00:00|14245|11322|12671|12647|14245|12858|12599|11322|76317
1546578000000|2019-01-04 05:00:00|13545|12001|13055|13016|13545|13094|12783|12000|88744
1546837200000|2019-01-07 05:00:00|14597|11574|13125|13092|14597|13216|13048|11574|52715
1546923600000|2019-01-08 05:00:00|13513|13144|13246|13206|13515|13231|13012|12947|74229
1547010000000|2019-01-09 05:00:00|13410|13146|13199|13141|13410|13291|13153|13132|84716
1547096400000|2019-01-10 05:00:00|14586|11777|13251|13232|14586|13319|13188|11777|71691
1547182800000|2019-01-11 05:00:00|14670|11720|13400|13331|14670|13379|13158|11720|71366
1547442000000|2019-01-14 05:00:00|14659|11802|13227|13210|14659|13350|13119|11802|57963
1547528400000|2019-01-15 05:00:00|14669|11776|13436|13417|14669|13434|13260|11776|24564
1547614800000|2019-01-16 05:00:00|13490|13250|13398|13355|13590|13533|13343|13250|123691
1547701200000|2019-01-17 05:00:00|14822|11917|13517|13473|14822|13540|13420|11917|66285
1547787600000|2019-01-18 05:00:00|14646|12350|13667|13650|14646|13759|13495|12350|42856
1548133200000|2019-01-22 05:00:00|13955|12942|13755|13723|13955|13815|13634|12942|47353
1548219600000|2019-01-23 05:00:00|14655|12954|13818|13731|14655|13824|13706|12954|50689
1548306000000|2019-01-24 05:00:00|13746|13545|13866|13811|13945|13846|13682|13545|36092
1548392400000|2019-01-25 05:00:00|15169|12427|13941|13891|15169|13981|13878|12427|30432
1548651600000|2019-01-28 05:00:00|14681|13019|13932|13814|14681|14022|13838|13017|51868
1548738000000|2019-01-29 05:00:00|15309|12357|14209|13429|15309|13896|13732|12357|67421
1548824400000|2019-01-30 05:00:00|13485|13250|13064|12395|14000|13900|12568|12395|458493
1548910800000|2019-01-31 05:00:00|13235|12502|12689|12682|13235|12847|12630|12502|131888
1548997200000|2019-02-01 05:00:00|13608|12017|12835|12715|13608|12862|12731|12017|109969
1549256400000|2019-02-04 05:00:00|12815|12700|13016|13007|13080|13054|12797|12700|113733
1549342800000|2019-02-05 05:00:00|13400|12718|13218|13215|13400|13257|12995|12718|125450
1549429200000|2019-02-06 05:00:00|13860|12533|12827|12819|13860|13162|12824|12533|128602
1549515600000|2019-02-07 05:00:00|12982|12550|12918|12914|12982|12941|12803|12550|56698
1549602000000|2019-02-08 05:00:00|13134|12423|13097|13069|13147|13117|12903|12423|215111
1549861200000|2019-02-11 05:00:00|13334|13000|13689|13680|13716|13708|13334|13000|71594
1549947600000|2019-02-12 05:00:00|14500|12653|14216|14193|14500|14213|13740|12653|88441
1550034000000|2019-02-13 05:00:00|14420|14000|14066|14024|14420|14285|14003|13966|87377
1550120400000|2019-02-14 05:00:00|14666|13287|14030|13991|14666|14226|14003|13287|82140
1550206800000|2019-02-15 05:00:00|14199|14055|14129|14087|14200|14124|14014|13948|72804
1550552400000|2019-02-19 05:00:00|14200|13826|14208|14165|14208|14195|14046|13826|65473
1550638800000|2019-02-20 05:00:00|14200|13948|14061|14031|14375|14281|14025|13948|113658
1550725200000|2019-02-21 05:00:00|14075|13907|14333|14300|14344|14325|14046|13907|60623
1550811600000|2019-02-22 05:00:00|14321|14123|14552|14505|14552|14542|14320|14123|68280
1551070800000|2019-02-25 05:00:00|14800|14177|14640|14572|14800|14680|14537|14177|74525
1551157200000|2019-02-26 05:00:00|14800|14180|14199|14169|14800|14542|14182|14169|57265
1551243600000|2019-02-27 05:00:00|14800|13613|14147|14120|14800|14160|14012|13613|43872
1551330000000|2019-02-28 05:00:00|14975|13325|14220|14131|14975|14196|14001|13325|48958
1551416400000|2019-03-01 05:00:00|14499|14096|14200|14173|14499|14379|14178|14096|61205
1551675600000|2019-03-04 05:00:00|14446|14077|13987|13836|14449|14121|13807|13785|60071
1551762000000|2019-03-05 05:00:00|13989|13702|13893|13838|13989|13896|13840|13702|37442
1551848400000|2019-03-06 05:00:00|13988|13484|13774|13602|13988|13846|13653|13484|81759
1551934800000|2019-03-07 05:00:00|13989|13484|13791|13687|13989|13790|13582|13484|62931
1552021200000|2019-03-08 05:00:00|13990|13031|13915|13737|13990|13856|13607|13031|94472
1552276800000|2019-03-11 04:00:00|14975|12649|14312|14280|14975|14302|13809|12649|100479
1552363200000|2019-03-12 04:00:00|14498|14135|14533|14497|14534|14525|14257|13712|104260
1552449600000|2019-03-13 04:00:00|14600|14369|14769|14723|14818|14801|14519|14369|148770
1552536000000|2019-03-14 04:00:00|14782|14552|14806|14762|14934|14835|14575|14413|84438
1552622400000|2019-03-15 04:00:00|14949|14593|14857|14833|14999|14985|14779|14593|198044
1552881600000|2019-03-18 04:00:00|15633|14126|14850|14784|15633|14845|14618|14126|57983
1552968000000|2019-03-19 04:00:00|14819|14649|14760|14734|14906|14826|14669|14644|55423
1553054400000|2019-03-20 04:00:00|14910|14402|14771|14747|14911|14812|14504|14402|61619
1553140800000|2019-03-21 04:00:00|14795|14679|14996|14941|15096|15041|14670|14499|53618
1553227200000|2019-03-22 04:00:00|15070|14867|14408|14330|15100|14924|14383|14330|70104
1553486400000|2019-03-25 04:00:00|14373|14190|14433|14407|14571|14476|14184|14080|52351
1553572800000|2019-03-26 04:00:00|15184|13739|14574|14538|15184|14597|14409|13739|39674
1553659200000|2019-03-27 04:00:00|15166|13841|14380|14335|15166|14579|14180|13841|68588
1553745600000|2019-03-28 04:00:00|15173|13663|14491|14460|15173|14525|14326|13663|44181
1553832000000|2019-03-29 04:00:00|14798|14087|14871|14043|14871|14572|14386|14043|65918
1554091200000|2019-04-01 04:00:00|14692|14392|15471|13997|15471|14735|14380|13997|67197
1554177600000|2019-04-02 04:00:00|14798|14527|15030|14201|15030|14678|14533|14201|41230
1554264000000|2019-04-03 04:00:00|14798|14265|15236|14400|15236|14866|14691|14265|38704
1554350400000|2019-04-04 04:00:00|15100|14655|14874|14048|15100|14756|14340|14048|34951
1554436800000|2019-04-05 04:00:00|15783|13010|15043|14198|15783|14669|14456|13010|44222
1554696000000|2019-04-08 04:00:00|15378|13880|14834|14016|15378|14622|14400|13880|47502
1554782400000|2019-04-09 04:00:00|14652|14421|14819|13987|14819|14494|14380|13987|35521
1554868800000|2019-04-10 04:00:00|14599|14284|15176|14344|15176|14782|14413|14284|47046
1554955200000|2019-04-11 04:00:00|14998|13905|15259|14420|15259|14953|14702|13905|45560
1555041600000|2019-04-12 04:00:00|15023|14860|15506|14650|15506|15086|14809|14650|31452
1555300800000|2019-04-15 04:00:00|15099|14671|15366|14530|15366|15159|14944|14530|57151
1555387200000|2019-04-16 04:00:00|15608|14390|15539|14684|15608|15131|14965|14390|44669
1555473600000|2019-04-17 04:00:00|15906|14356|15224|14381|15906|15032|14679|14356|54711
1555560000000|2019-04-18 04:00:00|16505|13318|15104|14274|16505|14729|14389|13318|60414
1555905600000|2019-04-22 04:00:00|14700|13868|15260|14332|15260|14827|14629|13868|71404
1555992000000|2019-04-23 04:00:00|15610|13904|15310|14474|15610|14924|14773|13904|83438
1556078400000|2019-04-24 04:00:00|15863|14066|15409|14558|15863|15078|14925|14066|46295
1556164800000|2019-04-25 04:00:00|16342|13293|15253|14405|16342|15012|14755|13293|48095
1556251200000|2019-04-26 04:00:00|15012|14659|15200|14943|15200|14977|14792|14659|75091
1556510400000|2019-04-29 04:00:00|15200|14884|15365|14522|15365|15027|14869|14522|67180
1556596800000|2019-04-30 04:00:00|15200|14935|15552|14378|15552|15022|14730|14378|98114
1556683200000|2019-05-01 04:00:00|14899|13510|14683|13428|15080|14455|14006|13428|268853
1556769600000|2019-05-02 04:00:00|14102|14089|14100|14064|14248|14207|14001|13932|70452
1556856000000|2019-05-03 04:00:00|14570|14177|14121|14087|14570|14203|14060|14001|69379
1557115200000|2019-05-06 04:00:00|14073|13800|14171|14109|14216|14172|14007|13800|57202
1557201600000|2019-05-07 04:00:00|14210|13820|13918|13859|14210|14036|13801|13781|79694
1557288000000|2019-05-08 04:00:00|13898|13704|13870|13791|13961|13927|13767|13525|52440
1557374400000|2019-05-09 04:00:00|13805|13676|13829|13777|14002|13839|13610|13525|66128
1557460800000|2019-05-10 04:00:00|13806|13610|13946|13862|13948|13934|13567|13536|52206
1557720000000|2019-05-13 04:00:00|14562|12912|13537|13489|14562|13646|13494|12912|56574
1557806400000|2019-05-14 04:00:00|13758|13423|13670|13596|13758|13673|13503|13423|40539
1557892800000|2019-05-15 04:00:00|13760|13518|13663|13617|13782|13760|13569|13475|31346
1557979200000|2019-05-16 04:00:00|15143|12159|13835|13717|15143|13857|13786|12159|25794
1558065600000|2019-05-17 04:00:00|14604|12950|14112|13308|14604|13856|13691|12950|62410
1558324800000|2019-05-20 04:00:00|13655|13500|14139|13062|14139|13710|13592|13062|53538
1558411200000|2019-05-21 04:00:00|14527|12884|14092|13301|14527|13766|13698|12884|51032
1558497600000|2019-05-22 04:00:00|13829|13458|14029|13258|14034|13763|13599|13258|33356
1558584000000|2019-05-23 04:00:00|14964|12123|13404|13392|14964|13536|13370|12123|45437
1558670400000|2019-05-24 04:00:00|14968|11950|13427|13408|14968|13485|13347|11950|55150
1559016000000|2019-05-28 04:00:00|14979|11908|13542|13518|14979|13639|13526|11908|33403
1559102400000|2019-05-29 04:00:00|14999|11968|13391|13375|14999|13473|13370|11968|17661
1559188800000|2019-05-30 04:00:00|14228|12616|13732|12964|14228|13487|13293|12616|42521
1559275200000|2019-05-31 04:00:00|14038|12502|15590|11191|15590|13421|13225|11191|37982
1559534400000|2019-06-03 04:00:00|14847|11758|13605|12530|14847|13260|13045|11758|42699
1559620800000|2019-06-04 04:00:00|13356|13090|13899|12835|13899|13388|13138|12835|36358
1559707200000|2019-06-05 04:00:00|13582|13385|13997|12946|13997|13510|13360|12946|35524
1559793600000|2019-06-06 04:00:00|13550|13320|13460|13441|13550|13477|13295|13223|30231
1559880000000|2019-06-07 04:00:00|14175|12690|14154|13262|14175|13707|13489|12690|31757
1560139200000|2019-06-10 04:00:00|14522|13053|14037|13258|14700|14030|13637|13053|42630
1560225600000|2019-06-11 04:00:00|14422|13052|13786|13023|14422|13768|13374|13023|33939
1560312000000|2019-06-12 04:00:00|14202|12595|13646|12892|14202|13326|13146|12595|67343
1560398400000|2019-06-13 04:00:00|14659|11944|13205|13201|14659|13332|13186|11944|53861
1560484800000|2019-06-14 04:00:00|13297|13050|13751|13005|13751|13379|13198|13005|42617
1560744000000|2019-06-17 04:00:00|13566|13365|14144|14125|14900|14800|13555|13365|254640
1560830400000|2019-06-18 04:00:00|14847|13509|14640|14558|14847|14740|14465|13509|153944
1560916800000|2019-06-19 04:00:00|15441|13692|14790|14705|15441|14834|14579|13692|125280
1561003200000|2019-06-20 04:00:00|15750|14058|14789|14772|15750|14940|14725|14058|79072
1561089600000|2019-06-21 04:00:00|15749|13997|15342|14074|15750|14948|14455|13997|687848
1561348800000|2019-06-24 04:00:00|14800|14700|14151|14073|14800|14702|14126|14073|89805
1561435200000|2019-06-25 04:00:00|14400|14004|14016|13988|14400|14108|13934|13859|67391
1561521600000|2019-06-26 04:00:00|14400|13535|13924|13890|14400|13983|13882|13535|45550
1561608000000|2019-06-27 04:00:00|14400|13504|14159|14087|14400|14113|14002|13504|30602
1561694400000|2019-06-28 04:00:00|14400|13987|14400|14203|14400|14367|14040|13979|149064
1561953600000|2019-07-01 04:00:00|15051|13543|14058|13989|15051|14348|13999|13543|119493
1562040000000|2019-07-02 04:00:00|15062|12825|14069|14017|15062|14064|13938|12825|44140
1562126400000|2019-07-03 04:00:00|14324|13866|14161|14109|14324|14180|14044|13866|28478
1562299200000|2019-07-05 04:00:00|14909|13463|14050|13979|14909|14086|13769|13463|38430
1562558400000|2019-07-08 04:00:00|13970|13872|12616|12552|13970|13889|12535|12530|273295
1562644800000|2019-07-09 04:00:00|12712|12575|12451|12377|12712|12650|12360|12350|165441
1562731200000|2019-07-10 04:00:00|13000|12000|12346|12266|13000|12556|12289|12000|95739
1562817600000|2019-07-11 04:00:00|12855|11514|12265|12236|12855|12351|12246|11514|78571
1562904000000|2019-07-12 04:00:00|12393|12122|12317|12252|12393|12300|12082|12043|94341
1563163200000|2019-07-15 04:00:00|12686|12074|12368|12333|12686|12462|12305|12074|71417
1563249600000|2019-07-16 04:00:00|12362|12104|12491|12413|12527|12467|12336|12104|69681
1563336000000|2019-07-17 04:00:00|12500|12355|12256|12175|12500|12472|12219|12175|74896
1563422400000|2019-07-18 04:00:00|12496|12051|12285|12253|12496|12296|12117|12051|54569
1563508800000|2019-07-19 04:00:00|12500|12050|12199|12161|12500|12320|12174|12050|51826
1563768000000|2019-07-22 04:00:00|12500|12050|12225|12194|12500|12256|12167|12050|52508
1563854400000|2019-07-23 04:00:00|12500|12000|12176|12147|12500|12232|12110|12000|41351
1563940800000|2019-07-24 04:00:00|12322|11858|12280|12208|12322|12260|12078|11858|39877
1564027200000|2019-07-25 04:00:00|12428|12050|12272|12139|12428|12240|12158|12050|30622
1564113600000|2019-07-26 04:00:00|12430|11867|12428|12278|12430|12380|12245|11867|60158
1564372800000|2019-07-29 04:00:00|12429|12050|12430|11876|12430|12350|12134|11815|79419
1564459200000|2019-07-30 04:00:00|12428|12050|12430|11977|12430|12360|12166|11977|78907
1564545600000|2019-07-31 04:00:00|12708|12474|15155|12345|15155|14062|12708|12345|278402
1564632000000|2019-08-01 04:00:00|14357|12859|13589|13486|14357|13797|13466|12859|83869
1564718400000|2019-08-02 04:00:00|14052|13000|13475|13373|14052|13632|13330|13000|82679
1564977600000|2019-08-05 04:00:00|13383|13300|13313|13213|13480|13413|13094|13003|79805
1565064000000|2019-08-06 04:00:00|13849|13000|13435|13335|13849|13503|13287|13000|61854
1565150400000|2019-08-07 04:00:00|13636|13003|13924|13792|13938|13922|13176|13003|76863
1565150400000|2019-08-07 04:00:00|13636|13003|13924|13792|13938|13922|13176|13003|76863
1565236800000|2019-08-08 04:00:00|14141|13852|14117|14024|14178|14133|13900|13850|71483
1565323200000|2019-08-09 04:00:00|14312|13754|14075|14010|14500|14094|13908|13752|48891
1565582400000|2019-08-12 04:00:00|14198|13802|14102|14012|14198|14081|13876|13800|85829
1565668800000|2019-08-13 04:00:00|14200|13540|13923|13823|14200|14178|13798|13540|104370
1565755200000|2019-08-14 04:00:00|14200|13000|13835|13733|14200|13913|13596|13000|100606
1565841600000|2019-08-15 04:00:00|15222|12436|13644|13574|15222|13814|13600|12436|53742
1565928000000|2019-08-16 04:00:00|13700|13552|13678|13619|14019|13805|13611|13484|21575
1566187200000|2019-08-19 04:00:00|14050|13666|14057|13969|14071|14054|13675|13577|65836
1566273600000|2019-08-20 04:00:00|14150|13282|14135|14037|14196|14156|14053|13257|33633
1566360000000|2019-08-21 04:00:00|14200|13897|14163|14054|14319|14269|14084|13897|111582
1566446400000|2019-08-22 04:00:00|14299|13939|14141|14122|14300|14206|14057|13722|28117
1566532800000|2019-08-23 04:00:00|15099|13358|13858|13716|15099|14204|13781|13358|27688
1566792000000|2019-08-26 04:00:00|14423|13223|14061|13962|14423|13982|13810|13223|56820
1566878400000|2019-08-27 04:00:00|14400|13800|13935|13830|14400|14089|13800|13737|72056
1566964800000|2019-08-28 04:00:00|13913|13581|13947|13921|14117|13981|13715|13581|69923
1567051200000|2019-08-29 04:00:00|14135|13943|14160|14139|14233|14205|14062|13943|57921
1567137600000|2019-08-30 04:00:00|14500|14167|14339|14320|14500|14362|14161|14129|90419
1567483200000|2019-09-03 04:00:00|14459|14019|14444|14263|14472|14428|14186|14019|78972
1567569600000|2019-09-04 04:00:00|14500|14297|13789|13670|14500|14360|13635|13591|232550
1567656000000|2019-09-05 04:00:00|13909|13703|14215|14103|14239|14184|13790|13703|85941
1567742400000|2019-09-06 04:00:00|14500|13700|14049|13941|14500|14253|13992|13700|48096
1568001600000|2019-09-09 04:00:00|14161|13707|14396|14310|14400|14386|13817|13700|79202
1568088000000|2019-09-10 04:00:00|14498|14085|14531|14448|14531|14490|14070|13977|84757
1568174400000|2019-09-11 04:00:00|15242|13637|14765|14700|15242|14744|14480|13637|81323
1568260800000|2019-09-12 04:00:00|14863|14500|14889|14822|15075|14953|14752|14500|87815
1568347200000|2019-09-13 04:00:00|15075|14500|14589|14532|15075|14905|14570|14500|93030
1568606400000|2019-09-16 04:00:00|15075|13633|14783|14675|15075|14735|14507|13633|86027
1568692800000|2019-09-17 04:00:00|15075|14000|14970|14860|15075|14919|14650|14000|72959
1568779200000|2019-09-18 04:00:00|14982|14717|14846|14763|15075|15028|14698|14670|67170
1568865600000|2019-09-19 04:00:00|15075|14670|15105|15021|15348|15280|14956|14670|66508
1568952000000|2019-09-20 04:00:00|15289|14700|14912|14714|15300|15212|14769|14700|163808
1569211200000|2019-09-23 04:00:00|15162|14702|15110|15025|15251|15108|14760|14700|33651
1569297600000|2019-09-24 04:00:00|15391|15103|14907|14797|15391|15223|14811|14722|40231
1569384000000|2019-09-25 04:00:00|15781|13994|14999|14944|15781|14992|14513|13994|31504
1569470400000|2019-09-26 04:00:00|15698|14199|14977|14867|15698|14939|14796|14199|18651
1569556800000|2019-09-27 04:00:00|14900|14659|14741|14671|15254|14860|14577|14526|19531
1569816000000|2019-09-30 04:00:00|15309|14000|14895|14798|15309|14908|14652|14000|28960
1569902400000|2019-10-01 04:00:00|15004|14553|14707|14549|15057|14933|14626|14542|30897
1569988800000|2019-10-02 04:00:00|14724|14002|14556|14435|14724|14528|14339|14002|35528
1570075200000|2019-10-03 04:00:00|15045|14328|14614|14504|15045|14581|14292|14058|26077
1570161600000|2019-10-04 04:00:00|15300|14000|17059|12545|17059|14666|14525|12545|23163
1570420800000|2019-10-07 04:00:00|15300|14000|17050|12656|17050|14798|14633|12656|30246
1570507200000|2019-10-08 04:00:00|14858|14620|14796|14051|14858|14635|14358|14051|28428
1570593600000|2019-10-09 04:00:00|14678|14203|14855|14034|14900|14551|14447|14034|37165
1570680000000|2019-10-10 04:00:00|14521|14410|14400|14278|14649|14440|14333|14244|52576
1570766400000|2019-10-11 04:00:00|14796|14263|14419|14332|14859|14499|14397|14053|31186
1571025600000|2019-10-14 04:00:00|14657|14315|14703|14079|14920|14483|14289|14079|44626
1571112000000|2019-10-15 04:00:00|14499|14099|14820|14203|14820|14449|14353|14099|27855
1571198400000|2019-10-16 04:00:00|14499|14050|14742|13922|14742|14401|14275|13922|32222
1571284800000|2019-10-17 04:00:00|14500|14207|14838|13901|14838|14471|14253|13901|56477
1571371200000|2019-10-18 04:00:00|14498|14302|16180|12513|16180|14352|13972|12513|46801
1571630400000|2019-10-21 04:00:00|14500|14025|14456|14394|14500|14444|14350|14025|20017
1571716800000|2019-10-22 04:00:00|14500|14169|14696|13882|14696|14449|14293|13882|21216
1571803200000|2019-10-23 04:00:00|15134|13593|14262|14229|15134|14391|14200|13593|23349
1571889600000|2019-10-24 04:00:00|14607|13959|14481|14410|14612|14465|14346|13959|22772
1571976000000|2019-10-25 04:00:00|15906|12939|14637|14523|15906|14620|14431|12939|26636
1572235200000|2019-10-28 04:00:00|15486|13732|14672|14560|15486|14701|14584|13732|23648
1572321600000|2019-10-29 04:00:00|14888|14600|17066|12511|17066|14699|14517|12511|24582
1572408000000|2019-10-30 04:00:00|15156|14825|15354|15316|15500|15441|14950|14825|51573
1572494400000|2019-10-31 04:00:00|15497|15179|15403|15326|15500|15407|15238|15077|31710
1572580800000|2019-11-01 04:00:00|15735|14863|15378|15368|15735|15443|15353|14863|41646
1572843600000|2019-11-04 05:00:00|15500|15369|18500|12111|18500|15463|15258|12111|40206
1572930000000|2019-11-05 05:00:00|15471|15271|16117|14814|16117|15579|15384|14814|40468
1573016400000|2019-11-06 05:00:00|15634|15372|15515|15201|15634|15499|15348|15201|38167
1573102800000|2019-11-07 05:00:00|15696|15296|15628|15563|15739|15649|15549|15296|33068
1573189200000|2019-11-08 05:00:00|15678|15478|15638|15577|15786|15627|15482|15328|38842
1573448400000|2019-11-11 05:00:00|15683|15485|15614|15541|15780|15605|15506|15390|28354
1573534800000|2019-11-12 05:00:00|15792|15392|15822|15740|15883|15785|15647|15392|41323
1573621200000|2019-11-13 05:00:00|15890|15552|15710|15615|15890|15780|15667|15400|35086
1573707600000|2019-11-14 05:00:00|15896|15496|15728|15631|15896|15738|15635|15400|43233
1573794000000|2019-11-15 05:00:00|15864|15464|15641|15621|15864|15680|15535|15401|18358
1574053200000|2019-11-18 05:00:00|15835|15550|15569|15493|15835|15669|15519|15400|22136
1574139600000|2019-11-19 05:00:00|15723|15323|15809|15734|15979|15882|15569|15323|27479
1574226000000|2019-11-20 05:00:00|15700|15549|18500|12111|18500|15705|15380|12111|46319
1574312400000|2019-11-21 05:00:00|15602|15202|15002|14938|15602|15386|14934|14853|44129
1574398800000|2019-11-22 05:00:00|15226|14802|15176|15118|15247|15171|14903|14800|24233
1574658000000|2019-11-25 05:00:00|15459|15030|15702|14842|15702|15291|15200|14842|33465
1574744400000|2019-11-26 05:00:00|15374|15176|18500|12111|18500|15288|15184|12111|45112
1574830800000|2019-11-27 05:00:00|15409|15110|18500|12111|18500|15278|15222|12111|22343
1575003600000|2019-11-29 05:00:00|15462|14962|15056|14987|15462|15112|14935|14900|23661
1575262800000|2019-12-02 05:00:00|15207|14893|15072|14955|15207|15049|14850|14777|51060
1575349200000|2019-12-03 05:00:00|15108|14788|15006|14913|15129|15046|14771|14700|179561
1575435600000|2019-12-04 05:00:00|15198|14898|15213|15157|15294|15213|15029|14800|48557
1575522000000|2019-12-05 05:00:00|15260|15060|14997|14942|15260|15145|14943|14881|40898
1575608400000|2019-12-06 05:00:00|15195|14886|15220|15125|15297|15208|15058|14886|28419
1575867600000|2019-12-09 05:00:00|15293|14960|18500|12111|18500|15271|15123|12111|37089
1575954000000|2019-12-10 05:00:00|15328|15130|18500|12111|18500|15260|15138|12111|24404
1576040400000|2019-12-11 05:00:00|15348|15072|15087|14989|15349|15146|15001|14891|13000
1576126800000|2019-12-12 05:00:00|15349|14549|14743|14660|15350|15085|14645|14549|21049
1576213200000|2019-12-13 05:00:00|14829|14521|14554|14503|14829|14695|14521|14496|31136
1576472400000|2019-12-16 05:00:00|14835|14471|15077|14243|15077|14729|14623|14243|24201
1576558800000|2019-12-17 05:00:00|14853|14653|14768|14695|14868|14754|14641|14335|17656
1576645200000|2019-12-18 05:00:00|14895|14617|14640|14551|15024|14736|14581|14414|18794
1576731600000|2019-12-19 05:00:00|14688|14364|14665|14545|14689|14613|14502|14364|27605
1576818000000|2019-12-20 05:00:00|14795|14509|14595|14461|14795|14591|14501|14236|70004
1577077200000|2019-12-23 05:00:00|14706|14390|14477|14349|14706|14517|14417|14293|34545
1577163600000|2019-12-24 05:00:00|14541|14298|14689|14171|14689|14451|14419|14171|19848
1577336400000|2019-12-26 05:00:00|14550|14400|14543|14453|14570|14500|14458|14305|14602
1577422800000|2019-12-27 05:00:00|14756|14402|14541|14406|14756|14490|14388|14126|15800
1577682000000|2019-12-30 05:00:00|14666|14328|14875|13686|14875|14485|14199|13686|23283
1577768400000|2019-12-31 05:00:00|14202|14013|14771|13604|14771|14278|14159|13604|27486
1577941200000|2020-01-02 05:00:00|14589|14222|14837|13863|14837|14434|14278|13863|14812
1578027600000|2020-01-03 05:00:00|14477|14089|14903|13811|14903|14392|14329|13811|36017
1578286800000|2020-01-06 05:00:00|14460|14113|14973|13877|14973|14505|14409|13877|17683
1578373200000|2020-01-07 05:00:00|14611|14272|14930|13807|14930|14535|14355|13807|18057
1578459600000|2020-01-08 05:00:00|14551|14242|14771|13813|14771|14457|14369|13813|24494
1578546000000|2020-01-09 05:00:00|14500|14324|14753|13804|14753|14532|14331|13804|37696
1578632400000|2020-01-10 05:00:00|14602|14255|14780|13698|14780|14397|14247|13698|24339
1578891600000|2020-01-13 05:00:00|14405|14201|14888|14055|14888|14525|14316|14000|30270
1578978000000|2020-01-14 05:00:00|14455|14309|14481|14419|14600|14536|14418|14175|26314
1579064400000|2020-01-15 05:00:00|14629|14337|14679|14558|14731|14627|14510|14272|33289
1579150800000|2020-01-16 05:00:00|14902|14547|14720|14566|15006|14712|14612|14459|18542
1579237200000|2020-01-17 05:00:00|14938|14583|15231|14117|15231|14697|14622|14117|18311
1579582800000|2020-01-21 05:00:00|14826|14576|15150|14042|15150|14686|14514|14042|23435
1579669200000|2020-01-22 05:00:00|14998|14600|15152|14044|15152|14687|14573|14044|12885
1579755600000|2020-01-23 05:00:00|14770|14429|14982|14140|14982|14632|14560|14109|22636
1579842000000|2020-01-24 05:00:00|14848|14491|14716|13897|14852|14640|14305|13897|19723
1580101200000|2020-01-27 05:00:00|14269|14101|14319|14196|14481|14362|14237|14096|26652
1580187600000|2020-01-28 05:00:00|14562|14203|14918|13996|14918|14452|14135|13921|28683
1580274000000|2020-01-29 05:00:00|16121|15021|15817|14659|16799|16406|15262|14659|185978
1580360400000|2020-01-30 05:00:00|15402|14998|15823|14689|15871|15522|15179|14689|65505
1580446800000|2020-01-31 05:00:00|15575|15130|15663|14559|16000|15379|15195|14559|69365
1580706000000|2020-02-03 05:00:00|15515|15121|15365|14486|15997|15375|14925|14486|67122
1580792400000|2020-02-04 05:00:00|15100|14948|15260|15087|15274|15252|15045|14799|57903
1580878800000|2020-02-05 05:00:00|15612|15175|15356|15195|15612|15283|15094|14974|62478
1580965200000|2020-02-06 05:00:00|15471|15154|15324|15125|15500|15367|15223|15034|33125
1581051600000|2020-02-07 05:00:00|15383|14978|15269|15181|15483|15357|15145|14978|44514
1581310800000|2020-02-10 05:00:00|15453|15054|15185|15104|15453|15332|15145|15039|16188
1581397200000|2020-02-11 05:00:00|15419|15052|15223|15142|15419|15283|15161|14880|23512
1581483600000|2020-02-12 05:00:00|15535|15123|14994|14930|15535|15295|14956|14910|30606
1581570000000|2020-02-13 05:00:00|15115|14800|14821|14752|15199|14951|14738|14678|34649
1581656400000|2020-02-14 05:00:00|15047|14660|14889|14813|15155|14909|14778|14600|39091
1582002000000|2020-02-18 05:00:00|15040|14639|15506|14271|15506|14858|14774|14271|13023
1582088400000|2020-02-19 05:00:00|15115|14709|15014|14897|15115|15015|14850|14709|23462
1582174800000|2020-02-20 05:00:00|15034|14758|15041|14915|15151|15029|14834|14707|39226
1582261200000|2020-02-21 05:00:00|15152|14754|15052|14903|15194|15052|14929|14656|31051
1582520400000|2020-02-24 05:00:00|14806|14276|14653|14514|14806|14781|14550|14276|26412
1582606800000|2020-02-25 05:00:00|14747|14523|14093|13943|14748|14600|14018|13943|54674
1582693200000|2020-02-26 05:00:00|14368|13951|14073|13963|14380|14241|14020|13949|27257
1582779600000|2020-02-27 05:00:00|13890|13750|14228|13180|14228|14075|13625|13180|42171
1582866000000|2020-02-28 05:00:00|13610|13138|14097|12975|14097|13578|13263|12975|59943
1583125200000|2020-03-02 05:00:00|13761|13518|15636|11607|15636|13725|13525|11607|34748
1583211600000|2020-03-03 05:00:00|13946|13501|15622|11403|15622|13805|13245|11403|35230
1583298000000|2020-03-04 05:00:00|13950|13459|13687|13555|13950|13634|13430|13300|50722
1583384400000|2020-03-05 05:00:00|13562|13302|13727|13620|13762|13724|13458|13280|61710
1583470800000|2020-03-06 05:00:00|13487|13252|14747|12539|14747|13679|13401|12539|38627
1583726400000|2020-03-09 04:00:00|13219|12881|13015|12869|13553|13274|12911|12858|48707
1583812800000|2020-03-10 04:00:00|13652|12901|13040|12934|13735|13151|12632|12593|72249
1583899200000|2020-03-11 04:00:00|12950|12607|12469|12365|12950|12770|12190|12131|39765
1583985600000|2020-03-12 04:00:00|12608|11301|10807|10745|12608|12157|10807|10745|66598
1584072000000|2020-03-13 04:00:00|12000|10493|11166|11010|12000|11279|10652|10493|97510
1584331200000|2020-03-16 04:00:00|10276|9999|10661|10494|10919|10845|10116|9999|89366
1584417600000|2020-03-17 04:00:00|11314|10651|11142|10801|11362|11214|10633|10561|55999
1584504000000|2020-03-18 04:00:00|10754|10001|9416|9157|10936|10300|9161|9095|70562
1584590400000|2020-03-19 04:00:00|9449|9001|10866|10077|10866|10663|9090|8864|60994
1584676800000|2020-03-20 04:00:00|12000|9589|10315|9893|12000|10814|9973|9589|59920
1584936000000|2020-03-23 04:00:00|10850|9624|10265|10071|10850|10320|9653|9501|34151
1585022400000|2020-03-24 04:00:00|10924|10200|10798|10556|10924|10686|10336|10200|42279
1585108800000|2020-03-25 04:00:00|11296|10070|10592|10388|11399|10835|10389|10070|45152
1585195200000|2020-03-26 04:00:00|11011|10148|11214|10894|11297|11102|10790|10047|27476
1585281600000|2020-03-27 04:00:00|11422|10080|10729|10560|11422|10824|10502|10047|34397
1585540800000|2020-03-30 04:00:00|11335|10424|11052|10875|11335|11023|10741|10410|45397
1585627200000|2020-03-31 04:00:00|11561|10769|11833|11718|11885|11809|11316|10769|82292
1585713600000|2020-04-01 04:00:00|11998|11089|11475|11173|11998|11622|11188|10677|50006
1585800000000|2020-04-02 04:00:00|11999|10548|11638|11346|11999|11647|11313|10253|20416
1585886400000|2020-04-03 04:00:00|11778|10689|11293|11092|11982|11518|11026|10484|26157
1586145600000|2020-04-06 04:00:00|11796|11518|11730|11370|11890|11662|11431|11222|39221
1586232000000|2020-04-07 04:00:00|11999|11600|11770|11650|12094|11897|11608|11289|32241
1586318400000|2020-04-08 04:00:00|12000|11825|12346|12161|12550|12437|11961|11745|35493
1586404800000|2020-04-09 04:00:00|12999|12201|12600|12410|12999|12689|12335|12164|31091
1586750400000|2020-04-13 04:00:00|12542|12150|12238|12089|12542|12372|12009|11955|30744
1586836800000|2020-04-14 04:00:00|13000|12075|12650|12517|13000|12649|12551|12075|53984
1586923200000|2020-04-15 04:00:00|12998|11421|12266|12147|12998|12373|12087|11421|22174
1587009600000|2020-04-16 04:00:00|12612|12004|12413|12375|12784|12533|12201|11972|33617
1587096000000|2020-04-17 04:00:00|12996|12196|12736|12627|12996|12708|12574|12196|41596
1587355200000|2020-04-20 04:00:00|12930|12074|12800|12592|12930|12695|12405|11841|24032
1587441600000|2020-04-21 04:00:00|13000|11655|12367|12209|13000|12433|12196|11613|30401
1587528000000|2020-04-22 04:00:00|12773|12320|12501|12444|12773|12569|12361|12244|36599
1587614400000|2020-04-23 04:00:00|12699|12500|12624|12497|12825|12703|12400|12322|35120
1587700800000|2020-04-24 04:00:00|13000|12338|12668|12502|13000|12653|12547|11966|22535
1587960000000|2020-04-27 04:00:00|12918|12428|12978|12840|13199|13100|12720|12428|37857
1588046400000|2020-04-28 04:00:00|13041|12990|12924|12748|13200|13046|12811|12708|54720
1588132800000|2020-04-29 04:00:00|12999|12114|12780|12628|12999|12874|12439|12109|117935
1588219200000|2020-04-30 04:00:00|13137|12232|12685|12535|13137|12872|12537|12232|37680
1588305600000|2020-05-01 04:00:00|13400|11400|12310|12139|13400|12318|12116|11400|31695
1588564800000|2020-05-04 04:00:00|12219|11548|11891|11770|12219|12109|11741|11548|50367
1588651200000|2020-05-05 04:00:00|12179|11856|12137|12036|12427|12377|12037|11714|30071
1588737600000|2020-05-06 04:00:00|12312|12081|12244|12121|12434|12298|12129|11954|22438
1588824000000|2020-05-07 04:00:00|13000|11508|12395|12245|13000|12426|12280|11508|32328
1588910400000|2020-05-08 04:00:00|12999|11721|12542|12416|12999|12571|12200|11721|71587
1589169600000|2020-05-11 04:00:00|12652|11798|12470|12323|12723|12525|12362|11798|52936
1589256000000|2020-05-12 04:00:00|12467|12142|12035|11942|12467|12302|11972|11942|31018
1589342400000|2020-05-13 04:00:00|12367|11446|11524|11464|12369|11859|11476|11427|32821
1589428800000|2020-05-14 04:00:00|12580|9882|11354|11254|12580|11330|11023|9882|88350
1589515200000|2020-05-15 04:00:00|11962|10610|11615|11334|11962|11692|11263|10610|152712
1589774400000|2020-05-18 04:00:00|12099|11510|12049|12004|12100|12073|11950|11510|40761
1589860800000|2020-05-19 04:00:00|12319|11801|11938|11880|12319|12257|11906|11801|43921
1589947200000|2020-05-20 04:00:00|12915|11486|12166|12052|12915|12175|11969|11486|35579
1590033600000|2020-05-21 04:00:00|12299|11902|12138|12043|12299|12202|12027|11902|41532
1590120000000|2020-05-22 04:00:00|12297|11805|12278|12182|12297|12230|12080|11805|46704
1590465600000|2020-05-26 04:00:00|12399|12247|12519|12424|12519|12481|12322|12247|66426
1590552000000|2020-05-27 04:00:00|12794|12458|12628|12551|12794|12615|12445|12322|34862
1590638400000|2020-05-28 04:00:00|12854|12257|12580|12491|12854|12692|12502|12256|41994
1590724800000|2020-05-29 04:00:00|13000|11643|12456|12438|13000|12497|12399|11643|21536
1590984000000|2020-06-01 04:00:00|12486|12350|12263|12258|12511|12448|12263|12258|28312
1591070400000|2020-06-02 04:00:00|12532|12115|12156|12085|12532|12222|12033|11954|64394
1591156800000|2020-06-03 04:00:00|12495|12004|12995|12955|13120|13041|12261|12004|48889
1591243200000|2020-06-04 04:00:00|12899|12546|12563|12491|12900|12839|12406|12356|35316
1591329600000|2020-06-05 04:00:00|12898|12546|12622|12480|12900|12829|12479|12440|31112
1591588800000|2020-06-08 04:00:00|12895|12305|12686|12635|12895|12766|12434|12207|42207
1591675200000|2020-06-09 04:00:00|12747|12491|12600|12502|12747|12604|12334|12279|17907
1591761600000|2020-06-10 04:00:00|12745|12345|12392|12339|12745|12547|12305|12236|27492
1591848000000|2020-06-11 04:00:00|12507|12025|11734|11687|12507|12160|11708|11653|35995
1591934400000|2020-06-12 04:00:00|12367|12017|11809|11747|12367|12059|11590|11529|31593
1592193600000|2020-06-15 04:00:00|11590|11434|12333|12201|12430|12374|11587|11358|59004
1592280000000|2020-06-16 04:00:00|12748|12273|12266|12195|12749|12440|12114|12031|19992
1592366400000|2020-06-17 04:00:00|12748|11884|12217|12131|12748|12268|12071|11884|27050
1592452800000|2020-06-18 04:00:00|12329|11700|11969|11858|12438|12080|11843|11549|50067
1592539200000|2020-06-19 04:00:00|12491|11631|11843|11819|12491|12091|11569|11526|310963
1592798400000|2020-06-22 04:00:00|12050|11609|11916|11848|12053|11953|11795|11609|35506
1592884800000|2020-06-23 04:00:00|12143|11730|11774|11754|12143|11940|11774|11681|13650
1592971200000|2020-06-24 04:00:00|11802|11601|11443|11376|11870|11701|11408|11375|28348
1593057600000|2020-06-25 04:00:00|11577|11402|11780|11779|11783|11779|11454|11250|19525
1593144000000|2020-06-26 04:00:00|11988|11456|11600|11571|11988|11654|11470|11368|26853
1593403200000|2020-06-29 04:00:00|11719|11421|11851|11850|12004|11935|11719|11421|10504
1593489600000|2020-06-30 04:00:00|12027|11793|11854|11825|12027|11956|11770|11559|17319
1593576000000|2020-07-01 04:00:00|11799|11541|11796|11780|12053|11922|11781|11541|8667
1593662400000|2020-07-02 04:00:00|12184|11541|11781|11717|12184|11906|11733|11541|24347
1594008000000|2020-07-06 04:00:00|12120|11234|11984|11975|12185|12024|11791|11234|27875
1594094400000|2020-07-07 04:00:00|11962|11735|11809|11785|12142|12079|11789|11735|15122
1594180800000|2020-07-08 04:00:00|11899|11737|11832|11751|11947|11822|11678|11571|32756
1594267200000|2020-07-09 04:00:00|11899|11686|11743|11699|11960|11848|11634|11559|13024
1594353600000|2020-07-10 04:00:00|11899|11541|11787|11743|11899|11842|11679|11541|7312
1594612800000|2020-07-13 04:00:00|12015|11752|11590|11579|12019|11947|11579|11529|18553
1594699200000|2020-07-14 04:00:00|11760|11438|11699|11608|11783|11679|11448|11358|33702
1594785600000|2020-07-15 04:00:00|12041|11401|12068|12045|12185|12136|11884|11400|23007
1594872000000|2020-07-16 04:00:00|12680|11294|11868|11810|12680|11931|11801|11294|20049
1594958400000|2020-07-17 04:00:00|12052|11783|11843|11832|12052|11957|11735|11548|19975
1595217600000|2020-07-20 04:00:00|11957|11504|12066|12002|12144|12088|11880|11504|18455
1595304000000|2020-07-21 04:00:00|12184|11944|12140|12062|12267|12181|12055|11944|29696
1595390400000|2020-07-22 04:00:00|12712|11644|12795|11435|12795|12166|12023|11435|21234
1595476800000|2020-07-23 04:00:00|12349|12009|12036|11976|12500|12245|11979|11933|17627
1595563200000|2020-07-24 04:00:00|13131|11060|11757|11500|13131|11885|11657|11060|31475
1595822400000|2020-07-27 04:00:00|11755|11428|11790|11717|11902|11848|11718|11428|33895
1595908800000|2020-07-28 04:00:00|11618|11615|11819|11781|11943|11878|11618|11404|15729
1595995200000|2020-07-29 04:00:00|12380|12378|12323|12244|12868|12557|11971|11854|106166
1596081600000|2020-07-30 04:00:00|12598|11683|12215|12181|12598|12275|12138|11683|29347
1596168000000|2020-07-31 04:00:00|12900|11650|12431|12430|12900|12430|12099|11650|37623
1596427200000|2020-08-03 04:00:00|12599|12179|12364|12336|12600|12443|12260|12090|14549
1596513600000|2020-08-04 04:00:00|12598|12115|12375|12271|12598|12339|12195|12115|30228
1596600000000|2020-08-05 04:00:00|12599|12250|12431|12394|12599|12517|12364|12250|20369
1596686400000|2020-08-06 04:00:00|12900|11849|12335|12330|12900|12418|12263|11849|13724
1596772800000|2020-08-07 04:00:00|12900|11904|12352|12339|12900|12375|12246|11904|14812
1597032000000|2020-08-10 04:00:00|12599|12195|12389|12357|12599|12444|12278|12185|19380
1597118400000|2020-08-11 04:00:00|14400|14000|13535|13489|14783|14500|13485|13470|257607
1597204800000|2020-08-12 04:00:00|13600|13500|13753|13674|14075|14033|13598|13500|123301
1597291200000|2020-08-13 04:00:00|13976|13612|13746|13665|13976|13902|13696|13612|42864
1597377600000|2020-08-14 04:00:00|13898|13700|14677|14663|14677|14663|13819|13677|204504
1597636800000|2020-08-17 04:00:00|14999|14725|14384|14361|15200|15121|14193|14144|138326
1597723200000|2020-08-18 04:00:00|14500|14401|14340|14312|14627|14585|14197|14173|61289
1597809600000|2020-08-19 04:00:00|14399|14198|14168|14147|14399|14318|13991|13950|76262
1597896000000|2020-08-20 04:00:00|14399|14082|14415|14396|14525|14496|14199|14013|52087
1597982400000|2020-08-21 04:00:00|15170|13942|14519|14506|15170|14573|14355|13942|27711
1598241600000|2020-08-24 04:00:00|14840|14558|14890|14824|15000|14914|14575|14500|49977
1598328000000|2020-08-25 04:00:00|15064|14607|14720|14696|15064|14998|14678|14607|32843
1598414400000|2020-08-26 04:00:00|15099|14701|14635|14605|15099|14811|14587|14557|40325
1598500800000|2020-08-27 04:00:00|14809|14549|14689|14646|14809|14753|14446|14402|37580
1598587200000|2020-08-28 04:00:00|14890|14700|14735|14689|15046|15006|14686|14667|45581
1598846400000|2020-08-31 04:00:00|15011|14691|14484|14448|15011|14729|14400|14353|35162
1598932800000|2020-09-01 04:00:00|14565|14400|14882|14839|14980|14867|14503|14400|42671
1599019200000|2020-09-02 04:00:00|15781|14504|15009|15000|15781|15105|14815|14504|58716
1599105600000|2020-09-03 04:00:00|14971|14861|14431|14428|14971|14861|14395|14360|25939
1599192000000|2020-09-04 04:00:00|15088|13912|14217|14191|15088|14412|13715|13660|47393
1599537600000|2020-09-08 04:00:00|14153|13918|13922|13881|14335|14311|13893|13857|20375
1599624000000|2020-09-09 04:00:00|14101|13891|14124|14097|14248|14222|13934|13890|33747
1599710400000|2020-09-10 04:00:00|14249|14090|13975|13950|14391|14274|13969|13913|33678
1599796800000|2020-09-11 04:00:00|14810|13202|14111|14095|14810|14111|13916|13202|45681
1600056000000|2020-09-14 04:00:00|14458|14151|14272|14271|14458|14296|14041|14010|33873
1600142400000|2020-09-15 04:00:00|15489|13632|15604|15551|15612|15599|14381|13632|178460
1600228800000|2020-09-16 04:00:00|15997|15601|17488|17445|17676|17648|15898|15600|344371
1600315200000|2020-09-17 04:00:00|17431|17063|16361|16335|17431|17221|16281|16230|110221
1600401600000|2020-09-18 04:00:00|16806|16517|16006|15940|16806|16568|15759|15720|212945
1600660800000|2020-09-21 04:00:00|15958|15771|15216|15215|15958|15771|14971|14918|70806
1600747200000|2020-09-22 04:00:00|15847|15226|15475|15405|15847|15439|14949|14907|47359
1600833600000|2020-09-23 04:00:00|15608|15350|14848|14826|15608|15434|14818|14777|37543
1600920000000|2020-09-24 04:00:00|14945|14744|14606|14587|14976|14783|14481|14436|61742
1601006400000|2020-09-25 04:00:00|14909|14575|14660|14593|14909|14684|14505|14447|48039
1601265600000|2020-09-28 04:00:00|14807|14701|15236|15146|15396|15290|14807|14701|105856
1601352000000|2020-09-29 04:00:00|15200|15004|14987|14969|15200|15109|14808|14787|27608
1601438400000|2020-09-30 04:00:00|15773|14527|15056|15030|15773|15298|15009|14527|36163
1601524800000|2020-10-01 04:00:00|15248|14902|14927|14896|15300|15251|14885|14800|29107
1601611200000|2020-10-02 04:00:00|14779|14642|14703|14612|15013|14961|14536|14511|69601
1601870400000|2020-10-05 04:00:00|14988|14443|14846|14821|14988|14907|14711|14443|22010
1601956800000|2020-10-06 04:00:00|14955|14789|15023|14957|15454|15405|14900|14789|49155
1602043200000|2020-10-07 04:00:00|15768|14478|15327|15308|15768|15323|15096|14478|17951
1602129600000|2020-10-08 04:00:00|15705|15400|16431|16399|16490|16452|15600|15400|92835
1602216000000|2020-10-09 04:00:00|16459|16004|16499|16453|16601|16540|16099|16004|68058
1602475200000|2020-10-12 04:00:00|16716|16550|16646|16636|16998|16826|16466|16399|45477
1602561600000|2020-10-13 04:00:00|17119|15884|16635|16607|17119|16640|16447|15884|33601
1602648000000|2020-10-14 04:00:00|16880|16700|16453|16424|16880|16725|16334|16260|27648
1602734400000|2020-10-15 04:00:00|16400|16243|16643|16597|16742|16685|16297|16109|28036
1602820800000|2020-10-16 04:00:00|16893|16506|16489|16470|16893|16736|16470|16380|18408
1603080000000|2020-10-19 04:00:00|16800|16500|16437|16409|16800|16700|16382|16338|46630
1603166400000|2020-10-20 04:00:00|16800|16414|16908|16889|17252|17220|16432|16400|212273
1603252800000|2020-10-21 04:00:00|17490|17300|18108|18105|18623|18567|17490|17300|159714
1603339200000|2020-10-22 04:00:00|18780|18305|18335|18302|18780|18518|17807|17777|91423
1603425600000|2020-10-23 04:00:00|18681|18311|18470|18411|18681|18484|18150|18070|51706
1603684800000|2020-10-26 04:00:00|18448|18430|17511|17501|18700|18512|17276|17229|83109
1603771200000|2020-10-27 04:00:00|17700|17570|17599|17559|17900|17862|17300|17179|108853
1603857600000|2020-10-28 04:00:00|18231|18230|16254|16195|18398|18230|16171|16137|235474
1603944000000|2020-10-29 04:00:00|16700|16400|16197|16151|16760|16670|16187|16136|100398
1604030400000|2020-10-30 04:00:00|16400|16196|16725|16708|16725|16708|15978|15931|103808
1604293200000|2020-11-02 05:00:00|16891|16384|16696|16651|17000|16847|16274|16180|64654
1604379600000|2020-11-03 05:00:00|17309|16750|17195|17194|17461|17265|16845|16714|46608
1604466000000|2020-11-04 05:00:00|17498|17104|17253|17252|17858|17804|17190|17104|58950
1604552400000|2020-11-05 05:00:00|18300|17556|18189|18119|18409|18335|17851|17556|106564
1604638800000|2020-11-06 05:00:00|18335|17713|18592|18552|18699|18589|17750|17711|97532
1604898000000|2020-11-09 05:00:00|18500|18261|18501|18500|18780|18715|18256|18124|214024
1604984400000|2020-11-10 05:00:00|18767|18400|18615|18573|18997|18942|18462|18331|113027
1605070800000|2020-11-11 05:00:00|19135|18700|19217|19179|19332|19259|18844|18700|70709
1605157200000|2020-11-12 05:00:00|19818|19200|18720|18704|19818|19583|18597|18523|97086
1605243600000|2020-11-13 05:00:00|19087|18848|19307|19226|19392|19353|18674|18612|100121
1605502800000|2020-11-16 05:00:00|19500|19400|20443|20276|20443|20400|19321|19200|121910
1605589200000|2020-11-17 05:00:00|21319|19908|20845|20820|21319|20874|20012|19822|113556
1605675600000|2020-11-18 05:00:00|21300|20900|21380|21273|22727|22650|21299|20900|258431
1605762000000|2020-11-19 05:00:00|21350|21135|21780|21588|21924|21851|20999|20910|77749
1605848400000|2020-11-20 05:00:00|22155|21711|22263|22140|22711|22643|21715|21620|142305
1606107600000|2020-11-23 05:00:00|22900|22700|22120|22076|22900|22700|21489|21372|109535
1606194000000|2020-11-24 05:00:00|23038|22102|24796|24714|24900|24867|22282|22100|855928
1606280400000|2020-11-25 05:00:00|25616|25300|27040|27015|27746|27603|25284|25111|583844
1606453200000|2020-11-27 05:00:00|25700|25333|27127|27029|28000|27979|25502|25300|355965
1606712400000|2020-11-30 05:00:00|30300|29900|34390|34363|34800|34673|29900|29810|1019013
1606798800000|2020-12-01 05:00:00|32600|32255|32499|32400|35898|35734|31752|31604|479210
1606885200000|2020-12-02 05:00:00|32331|32200|32132|32066|33000|32902|31120|31053|237360
1606971600000|2020-12-03 05:00:00|32900|32781|33215|33069|33300|33228|32244|32176|142210
1607058000000|2020-12-04 05:00:00|32900|32200|32863|32797|33934|33710|31853|31718|170058
1607317200000|2020-12-07 05:00:00|33007|32900|33739|33618|35000|34951|32678|32553|177702
1607403600000|2020-12-08 05:00:00|31800|31700|28945|28944|31800|31700|28828|28800|906749
1607490000000|2020-12-09 05:00:00|28450|28411|28622|28607|29150|29069|27409|27361|910973
1607576400000|2020-12-10 05:00:00|28517|28230|29033|29008|29277|29068|28290|28230|329937
1607662800000|2020-12-11 05:00:00|28962|28808|28639|28591|29600|29438|28042|27943|178701
1607922000000|2020-12-14 05:00:00|29893|29775|27959|27791|30200|29952|27700|27600|523538
1608008400000|2020-12-15 05:00:00|28444|28300|28629|28556|29000|28925|27799|27734|358580
1608094800000|2020-12-16 05:00:00|31400|31269|29913|29869|31500|31323|29871|29800|686113
1608181200000|2020-12-17 05:00:00|32225|32100|29780|29761|32325|32200|29444|29361|750614
1608267600000|2020-12-18 05:00:00|29800|29377|30120|30034|30400|30337|28797|28670|483404
1608526800000|2020-12-21 05:00:00|29763|29500|31894|31691|32200|32119|29627|29500|419838
1608613200000|2020-12-22 05:00:00|32700|32467|33150|33032|33761|33485|32100|32000|367630
1608699600000|2020-12-23 05:00:00|33555|33100|33762|33708|34348|34300|32708|32511|365107
1608786000000|2020-12-24 05:00:00|34095|33520|32289|32154|34095|33700|32080|32001|149582
1609131600000|2020-12-28 05:00:00|36970|36335|37067|36931|38000|37899|35492|35300|684246
1609218000000|2020-12-29 05:00:00|36900|36600|36697|36495|37125|37018|34427|34369|460295
1609304400000|2020-12-30 05:00:00|38100|37664|39024|38900|39994|39901|37161|37000|599554
1609390800000|2020-12-31 05:00:00|39200|38802|38982|38855|40000|39921|37775|37599|476930
1609736400000|2021-01-04 05:00:00|41666|41600|42547|42429|44443|44225|41174|41000|966307
1609822800000|2021-01-05 05:00:00|42446|41729|42877|42780|43846|43800|40746|40609|670048
1609909200000|2021-01-06 05:00:00|43087|42703|48097|47781|48388|48275|43085|42703|986809
1609995600000|2021-01-07 05:00:00|52217|51700|53690|53184|55989|55847|50388|50211|1527021
1610082000000|2021-01-08 05:00:00|56507|56400|53223|52914|56950|56850|51353|51200|1062839
1610341200000|2021-01-11 05:00:00|47300|47000|49669|49367|51299|50928|46619|46451|907131
1610427600000|2021-01-12 05:00:00|50300|49700|51426|51200|52000|51924|48851|48750|401776
1610514000000|2021-01-13 05:00:00|50400|50000|52067|51900|52453|52250|49343|49161|376421
1610600400000|2021-01-14 05:00:00|54661|54500|63144|63100|63160|63103|53998|53800|1203604
1610686800000|2021-01-15 05:00:00|61290|60706|57849|57525|62284|61850|57421|57400|983942
1611032400000|2021-01-19 05:00:00|61661|61404|59283|59177|62145|62036|57992|57900|638635
1611118800000|2021-01-20 05:00:00|58500|57924|55151|55081|59000|58900|53201|53100|821064
1611205200000|2021-01-21 05:00:00|51600|51300|52073|51964|53300|53210|50501|50500|739832
1611291600000|2021-01-22 05:00:00|52601|52100|57800|57677|58250|58170|52600|52100|743068
1611550800000|2021-01-25 05:00:00|59380|58900|57187|56942|59999|59884|55309|55113|401152
1611637200000|2021-01-26 05:00:00|55800|55000|56142|55867|56500|56453|54600|54500|272654
1611723600000|2021-01-27 05:00:00|54148|52500|54127|54009|54950|54528|50942|50570|399946
1611810000000|2021-01-28 05:00:00|56130|55350|58210|57400|60600|60427|55279|55110|408851
1611896400000|2021-01-29 05:00:00|68250|67520|61755|61590|69800|69358|61053|60700|849813
1612155600000|2021-02-01 05:00:00|62199|61408|63498|63154|64000|63918|58824|58605|328649
1612242000000|2021-02-02 05:00:00|65400|64750|68820|68597|69137|68971|63883|63800|279264
1612328400000|2021-02-03 05:00:00|70777|70051|74235|74152|75450|75223|69700|69500|487435
1612414800000|2021-02-04 05:00:00|77199|76500|76560|76559|77199|76799|71893|71700|341800
1612501200000|2021-02-05 05:00:00|77703|77202|80601|80439|80734|80601|74932|74500|428820
1612760400000|2021-02-08 05:00:00|93066|92100|104100|104000|105000|104790|89511|89000|1075730
1612846800000|2021-02-09 05:00:00|114000|112601|127295|127001|132000|131225|106633|106099|1198041
1612933200000|2021-02-10 05:00:00|121396|119600|98500|97000|121396|119600|95037|95036|1257908
1613019600000|2021-02-11 05:00:00|113733|111800|100957|100900|114000|113639|97801|97650|854036
1613106000000|2021-02-12 05:00:00|102400|101533|103431|103030|104500|104401|96429|96101|396526
1613451600000|2021-02-16 05:00:00|107535|106636|95700|95500|108491|107559|95499|95422|670654
1613538000000|2021-02-17 05:00:00|94300|93600|94600|93874|95600|95150|87901|87595|949015
1613624400000|2021-02-18 05:00:00|92696|91115|92798|92401|96000|95700|90278|90100|416546
1613710800000|2021-02-19 05:00:00|95000|93001|96413|96025|100888|100487|91782|91317|608231
1613970000000|2021-02-22 05:00:00|87500|87100|87597|87500|93249|93046|86846|86500|339086
1614056400000|2021-02-23 05:00:00|81000|80000|69087|68979|81000|80005|66000|65800|1010960
1614142800000|2021-02-24 05:00:00|73800|72201|81761|81556|82400|82205|71920|71500|615589
1614229200000|2021-02-25 05:00:00|84500|83500|73353|73175|84762|84499|72700|72608|374211
1614315600000|2021-02-26 05:00:00|68712|68543|75039|74837|80566|80186|68122|68113|638216
1614574800000|2021-03-01 05:00:00|80000|79557|78700|77999|80500|80428|76125|75700|439374
1614661200000|2021-03-02 05:00:00|81800|81200|74850|74665|81898|81400|74300|74060|319690
1614747600000|2021-03-03 05:00:00|79548|78000|73158|73016|79800|79548|72800|72500|396481
1614834000000|2021-03-04 05:00:00|72257|70203|64557|64407|73990|73502|61114|61000|674587
1614920400000|2021-03-05 05:00:00|66500|65350|61952|61951|66500|66200|53801|53497|745006
1615179600000|2021-03-08 05:00:00|65000|64500|62502|62078|66981|66669|61866|61500|352807
1615266000000|2021-03-09 05:00:00|68800|68076|71828|71499|73660|73457|68500|68076|440366
1615352400000|2021-03-10 05:00:00|75800|75153|75755|75336|75928|75801|71219|70817|312249
1615438800000|2021-03-11 05:00:00|77800|76900|80500|80200|80500|80383|76499|76000|257410
1615525200000|2021-03-12 05:00:00|76200|75600|78399|78129|81296|80993|75402|75000|202108
1615780800000|2021-03-15 04:00:00|79200|78801|77092|76830|80900|80604|76400|76080|174469
1615867200000|2021-03-16 04:00:00|75900|75150|72635|72120|77000|76662|70288|70125|182869
1615953600000|2021-03-17 04:00:00|70895|70221|77398|77129|78600|78420|69999|69654|205815
1616040000000|2021-03-18 04:00:00|75968|75000|73945|72883|80900|80719|72954|72596|282183
1616126400000|2021-03-19 04:00:00|75600|74775|77977|77500|78669|78372|71903|71270|543059
1616385600000|2021-03-22 04:00:00|77009|75800|72437|72300|77700|77260|72262|72150|246173
1616472000000|2021-03-23 04:00:00|71988|71516|67799|67693|73649|73250|67103|67000|383167
1616558400000|2021-03-24 04:00:00|71629|70500|62185|61914|71629|70668|61736|61500|354411
1616644800000|2021-03-25 04:00:00|58490|57848|62224|62067|62878|62600|56785|56500|455745
1616731200000|2021-03-26 04:00:00|63194|62610|62400|62096|64313|64147|60306|60000|282433
1616990400000|2021-03-29 04:00:00|65984|65300|63348|63091|66516|66100|62885|62636|233463
1617076800000|2021-03-30 04:00:00|64700|63800|66000|65221|66700|66500|62500|62000|329337
1617163200000|2021-03-31 04:00:00|64996|64500|67943|67500|69500|69298|64273|64084|268309
1617249600000|2021-04-01 04:00:00|69195|68500|70500|70334|72638|72472|68969|68500|203692
1617595200000|2021-04-05 04:00:00|71075|70500|72103|71607|73700|73507|69552|69066|293902
1617681600000|2021-04-06 04:00:00|72680|71000|70700|70122|72680|71911|67877|67600|238514
1617768000000|2021-04-07 04:00:00|68499|67600|65709|65606|69600|69391|65199|65016|203841
1617854400000|2021-04-08 04:00:00|67300|67100|69174|68742|70367|70151|66529|66000|218597
1617940800000|2021-04-09 04:00:00|71000|70300|71283|70874|72000|71811|69000|68900|157713
1618200000000|2021-04-12 04:00:00|73850|73100|71829|71646|74700|74500|70535|70416|247147
1618286400000|2021-04-13 04:00:00|74499|74200|85016|84800|87000|86720|73823|73452|1014543
1618372800000|2021-04-14 04:00:00|88210|87749|73779|73549|88450|88042|73175|73000|849669
1618459200000|2021-04-15 04:00:00|75969|75316|74384|73728|75969|75348|71000|70788|390351
1618545600000|2021-04-16 04:00:00|71400|70655|69519|69334|72000|71894|68640|68100|437088
1618804800000|2021-04-19 04:00:00|65600|65000|63846|63655|66500|66008|62517|62331|507681
1618891200000|2021-04-20 04:00:00|64402|63400|64686|64471|64800|64750|61450|61226|262831
1618977600000|2021-04-21 04:00:00|63899|62650|65424|64840|66630|66489|62990|62430|221965
1619064000000|2021-04-22 04:00:00|65552|63808|60087|59700|65552|64969|59579|59400|412801
1619150400000|2021-04-23 04:00:00|57589|57201|61371|61300|61900|61738|56900|56800|374612
1619409600000|2021-04-26 04:00:00|64025|63614|66000|65276|66000|65909|63047|62750|262525
1619496000000|2021-04-27 04:00:00|67600|66500|67909|67321|68500|68444|65811|65500|304915
1619582400000|2021-04-28 04:00:00|67695|67300|68083|67864|68982|68819|66730|66500|137290
1619668800000|2021-04-29 04:00:00|67200|66525|65630|65500|67661|67304|63794|63700|240281
1619755200000|2021-04-30 04:00:00|65598|64701|65800|65631|67500|67415|64637|64250|309820
1620014400000|2021-05-03 04:00:00|67680|67002|63899|63413|67680|67100|63440|63413|223458
1620100800000|2021-05-04 04:00:00|62579|61750|61923|61588|62999|62745|59998|59799|294853
1620187200000|2021-05-05 04:00:00|63300|62529|62498|62024|65224|65043|61170|60890|292880
1620273600000|2021-05-06 04:00:00|62198|61001|61072|60469|62600|62132|58719|58618|172149
1620360000000|2021-05-07 04:00:00|61750|60500|62148|61694|63301|63120|61000|60500|180195
1620619200000|2021-05-10 04:00:00|62276|61191|56957|56916|62276|61516|56672|56508|278116
1620705600000|2021-05-11 04:00:00|54010|53509|57732|57472|58500|58469|52712|52500|355933
1620792000000|2021-05-12 04:00:00|56500|55110|54188|54082|57945|57400|53988|53788|193465
1620878400000|2021-05-13 04:00:00|51500|51119|48834|48758|54366|54187|47884|47787|478961
1620964800000|2021-05-14 04:00:00|50500|50125|52056|51995|52367|52300|49444|49200|296858
1621224000000|2021-05-17 04:00:00|48999|48264|49000|48943|50000|49783|46985|46832|450544
1621310400000|2021-05-18 04:00:00|48930|48800|48775|48500|50499|50354|47110|47000|360199
1621396800000|2021-05-19 04:00:00|42523|42372|45549|45262|45898|45738|41276|41100|858793
1621483200000|2021-05-20 04:00:00|48200|47765|47359|47213|49444|49201|45763|45680|535241
1621569600000|2021-05-21 04:00:00|47266|47100|45129|44855|48803|48631|44821|44751|506845
1621828800000|2021-05-24 04:00:00|46700|46502|47240|47100|47895|47711|44829|44700|472767
1621915200000|2021-05-25 04:00:00|46594|46240|47053|46965|47988|47950|45921|45821|407294
1622001600000|2021-05-26 04:00:00|48097|47750|48272|48147|49618|49512|47792|47614|310875
1622088000000|2021-05-27 04:00:00|49300|49200|49631|49385|50300|50177|48781|48500|273486
1622174400000|2021-05-28 04:00:00|48450|47800|47084|46938|48450|48250|46873|46750|251431
1622520000000|2021-06-01 04:00:00|47399|47050|47902|47768|48500|48361|46950|46823|251717
1622606400000|2021-06-02 04:00:00|48500|48300|49963|49850|50137|50047|47967|47574|195519
1622692800000|2021-06-03 04:00:00|50274|50100|48970|48683|50492|50100|48498|48200|221465
1622779200000|2021-06-04 04:00:00|48373|48200|48468|48434|48790|48462|47496|47400|149542
1623038400000|2021-06-07 04:00:00|48467|48006|47120|46807|49140|48709|46522|46406|361298
1623124800000|2021-06-08 04:00:00|45900|45505|45958|45711|46208|46131|42870|42756|639826
1623211200000|2021-06-09 04:00:00|47300|46869|51390|51299|51624|51487|45654|45555|953102
1623297600000|2021-06-10 04:00:00|51700|51122|50922|50865|52987|52879|49679|49541|539940
1623384000000|2021-06-11 04:00:00|51544|51300|51644|51518|52244|52025|50462|50338|269558
1623643200000|2021-06-14 04:00:00|54800|54000|60036|59886|60661|60500|54500|54000|899397
1623729600000|2021-06-15 04:00:00|60798|60033|63154|63013|63667|63500|59100|58700|793305
1623816000000|2021-06-16 04:00:00|61750|61507|62121|61800|64000|63871|60918|60800|618093
1623902400000|2021-06-17 04:00:00|62199|61510|63081|63000|64299|64111|61376|61200|525246
1623988800000|2021-06-18 04:00:00|61975|61500|64740|64739|64800|64739|61700|61500|846799
1624248000000|2021-06-21 04:00:00|60000|59700|58500|58255|61499|61109|57793|57695|801107
1624334400000|2021-06-22 04:00:00|53564|53400|55426|55371|56468|56397|51362|51300|1623665
1624420800000|2021-06-23 04:00:00|58200|57501|55300|55265|58669|58515|55123|55122|653746
1624507200000|2021-06-24 04:00:00|57133|56500|58188|57971|59000|58860|56151|56000|476703
1624593600000|2021-06-25 04:00:00|56994|56500|55097|55004|57236|57000|54813|54700|504586
1624852800000|2021-06-28 04:00:00|57100|57000|62418|62300|62990|62920|56600|56550|1089586
1624939200000|2021-06-29 04:00:00|65192|65000|66983|66720|69300|69166|64813|64700|982166
1625025600000|2021-06-30 04:00:00|65000|64501|66499|66449|66969|66874|63956|63600|520534
1625112000000|2021-07-01 04:00:00|65494|64910|65087|64909|65898|65555|63756|63656|352314
1625198400000|2021-07-02 04:00:00|66349|65569|63747|63500|66349|66090|63550|63346|294084
1625544000000|2021-07-06 04:00:00|65500|64504|63481|63317|65500|65209|63197|63090|291425
1625630400000|2021-07-07 04:00:00|64390|63893|63986|63843|64910|64717|62416|62300|271197
1625716800000|2021-07-08 04:00:00|60600|59994|61953|61856|62608|62447|59500|59227|272528
1625803200000|2021-07-09 04:00:00|62600|62200|62891|62721|63657|63555|61673|61455|230130
1626062400000|2021-07-12 04:00:00|63209|63000|58985|58868|63300|63184|58639|58500|499283
1626148800000|2021-07-13 04:00:00|58800|58200|57988|57904|59700|59505|57638|57172|471824
1626235200000|2021-07-14 04:00:00|58721|58501|56191|56000|59237|58893|56069|56000|354531
1626321600000|2021-07-15 04:00:00|54700|54102|54264|53965|56000|55800|52584|52505|468306
1626408000000|2021-07-16 04:00:00|55100|54200|52562|52269|55100|54492|52107|52050|329631
1626667200000|2021-07-19 04:00:00|50550|50340|50017|49845|51700|51525|49261|49200|406677
1626753600000|2021-07-20 04:00:00|48900|48300|50293|50186|50700|50529|47380|47200|436600
1626840000000|2021-07-21 04:00:00|54200|53800|55810|55689|57000|56763|53049|52810|669403
1626926400000|2021-07-22 04:00:00|56000|55400|55711|55594|56876|56633|53638|53431|472006
1627012800000|2021-07-23 04:00:00|56294|55800|53994|53898|56700|56448|53498|53339|361229
1627272000000|2021-07-26 04:00:00|62222|61551|68246|68043|69500|69304|62122|61551|1110028
1627358400000|2021-07-27 04:00:00|66750|66300|63140|62911|67923|67590|62338|62200|552460
1627444800000|2021-07-28 04:00:00|66400|66060|64691|64500|67766|67407|63267|63083|689248
1627531200000|2021-07-29 04:00:00|64560|64140|62499|62400|64902|64709|62051|61900|343747
1627617600000|2021-07-30 04:00:00|61675|60990|62823|62508|63732|63400|60785|60690|367885
1627876800000|2021-08-02 04:00:00|62498|62020|63833|63734|65978|65900|61706|61500|762421
1627963200000|2021-08-03 04:00:00|63589|63300|62700|62506|63589|63301|60688|60500|522753
1628049600000|2021-08-04 04:00:00|63500|63001|67093|66945|67508|67429|63400|63000|556181
1628136000000|2021-08-05 04:00:00|64829|64121|71562|71451|73000|72840|63605|63210|682367
1628222400000|2021-08-06 04:00:00|72150|72000|74884|74810|75190|75003|70288|70100|826560
1628481600000|2021-08-09 04:00:00|79700|79600|76797|76700|79800|79625|76390|76170|805919
1628568000000|2021-08-10 04:00:00|76767|76020|75130|74864|77767|77480|74500|74400|504310
1628654400000|2021-08-11 04:00:00|76500|76000|74937|74646|77189|77000|74176|74000|422017
1628740800000|2021-08-12 04:00:00|73064|71888|72200|71864|73458|73032|71400|71240|472443
1628827200000|2021-08-13 04:00:00|74700|74279|72877|72691|75500|75235|72675|72600|395186
1629086400000|2021-08-16 04:00:00|74040|73401|69908|69751|74250|74001|69322|69122|397774
1629172800000|2021-08-17 04:00:00|70070|68769|66644|66368|70140|69912|65868|65636|421017
1629259200000|2021-08-18 04:00:00|65970|65130|65640|65338|67856|67668|65337|65130|371374
1629345600000|2021-08-19 04:00:00|65200|64112|67667|67462|67936|67800|64500|64112|455537
1629432000000|2021-08-20 04:00:00|69000|68500|71656|71553|72800|72647|68530|68300|633963
1629691200000|2021-08-23 04:00:00|74899|74130|71851|71713|74900|74601|71167|71000|509861
1629777600000|2021-08-24 04:00:00|71898|71190|71696|71550|71898|71552|69200|69000|520594
1629864000000|2021-08-25 04:00:00|71500|70600|72696|72507|73648|73491|70641|70450|445355
1629950400000|2021-08-26 04:00:00|71500|70900|69548|69365|71500|71351|69200|69105|349926
1630036800000|2021-08-27 04:00:00|70300|69500|70810|70437|72200|72020|69749|69500|536654
1630296000000|2021-08-30 04:00:00|70500|69800|70299|70073|71000|70603|69546|69200|349747
1630382400000|2021-08-31 04:00:00|70237|69300|69430|69249|70600|70394|68817|68605|354281
1630468800000|2021-09-01 04:00:00|70278|69800|70301|70165|71717|71545|69179|69030|515585
1630555200000|2021-09-02 04:00:00|72500|72100|69742|69570|73299|73103|69544|69420|438304
1630641600000|2021-09-03 04:00:00|71800|71200|71383|71226|72888|72723|70467|70268|402494
1630987200000|2021-09-07 04:00:00|70200|69601|64888|64800|70212|70084|64530|64400|1072365
1631073600000|2021-09-08 04:00:00|65485|64600|63879|63776|66000|65690|63152|63060|499704
1631160000000|2021-09-09 04:00:00|65099|64400|64087|63916|65400|65100|63306|63201|409144
1631246400000|2021-09-10 04:00:00|64100|63500|61594|61557|64640|64250|61290|61177|395574
1631505600000|2021-09-13 04:00:00|61595|60718|64271|64164|64300|64200|60100|60000|579644
1631592000000|2021-09-14 04:00:00|65051|64365|61876|61670|65230|65028|61417|61290|332321
1631678400000|2021-09-15 04:00:00|63100|62500|63300|63147|64300|64165|62171|61899|335717
1631764800000|2021-09-16 04:00:00|63299|62500|63300|63201|63341|63235|61236|61110|265808
1631851200000|2021-09-17 04:00:00|63685|62500|61432|61392|63690|63356|61291|61201|1589282
1632110400000|2021-09-20 04:00:00|57600|57334|58978|58834|59376|59221|57014|56800|369363
1632196800000|2021-09-21 04:00:00|58887|58308|58197|58082|59600|59362|57691|57600|242890
1632283200000|2021-09-22 04:00:00|59280|58599|60088|59961|60500|60392|58581|58300|192362
1632369600000|2021-09-23 04:00:00|60960|60600|61699|61631|61785|61721|59920|59839|193346
1632456000000|2021-09-24 04:00:00|58174|57810|60000|59849|60233|60097|57722|57500|213614
1632715200000|2021-09-27 04:00:00|60600|60310|59476|59312|60728|60499|59023|58904|117252
1632801600000|2021-09-28 04:00:00|59000|58222|57481|57300|59000|58712|57193|57125|178208
1632888000000|2021-09-29 04:00:00|58400|57600|56633|56525|58735|58565|56633|56525|139209
1632974400000|2021-09-30 04:00:00|58440|58037|57890|57660|59800|59571|57498|57373|166062
1633060800000|2021-10-01 04:00:00|61700|61500|61246|61048|61700|61500|59280|59178|244040
1633320000000|2021-10-04 04:00:00|61588|61020|61089|60429|61588|61143|58479|58279|245782
1633406400000|2021-10-05 04:00:00|62300|61940|65107|65040|65300|65220|61428|61043|210653
1633492800000|2021-10-06 04:00:00|67400|67011|67381|67350|68250|67887|65129|65000|371780
1633579200000|2021-10-07 04:00:00|66995|66311|69279|69200|69414|69318|66550|66300|252772
1633665600000|2021-10-08 04:00:00|70165|69709|70882|70762|71280|71217|69135|69000|354238
1633924800000|2021-10-11 04:00:00|72200|71800|73247|73150|75200|75068|72040|71800|276366
1634011200000|2021-10-12 04:00:00|73000|72411|71065|71000|73967|73731|70380|70194|183676
1634097600000|2021-10-13 04:00:00|70969|70026|72700|72607|72800|72725|70489|70026|135771
1634184000000|2021-10-14 04:00:00|74000|73500|72489|72387|74170|73915|71934|71763|117028
1634270400000|2021-10-15 04:00:00|74200|73800|75067|74863|76200|76089|73604|73300|370602
1634529600000|2021-10-18 04:00:00|74800|74200|74125|73964|75830|75701|73962|73800|295820
1634616000000|2021-10-19 04:00:00|74690|74015|72801|72725|75200|74914|70243|70100|352267
1634702400000|2021-10-20 04:00:00|73500|72717|75818|75702|77800|77637|73179|72717|391713
1634788800000|2021-10-21 04:00:00|75593|75200|73700|73543|76000|75797|72984|72914|218212
1634875200000|2021-10-22 04:00:00|73980|73000|71852|71751|73980|73701|70755|70600|171842
1635134400000|2021-10-25 04:00:00|73800|73000|74684|74432|75600|75500|73425|73000|171990
1635220800000|2021-10-26 04:00:00|74927|74000|73486|73419|75547|75364|73335|73100|155725
1635307200000|2021-10-27 04:00:00|71970|71010|71504|71453|72937|72834|71000|70850|169512
1635393600000|2021-10-28 04:00:00|73493|72600|72072|71713|74930|74611|70798|70709|294301
1635480000000|2021-10-29 04:00:00|72990|72337|71525|71397|73850|73711|69179|69000|290007
1635739200000|2021-11-01 04:00:00|72426|72100|73751|73604|74652|74461|71476|71100|204883
1635825600000|2021-11-02 04:00:00|75697|75200|79414|79397|84208|84024|74446|74100|644839
1635912000000|2021-11-03 04:00:00|78300|77801|81133|80830|81800|81685|78051|77801|327583
1635998400000|2021-11-04 04:00:00|81000|80090|80000|79873|82948|82724|79096|78912|173709
1636084800000|2021-11-05 04:00:00|80684|80001|79750|79620|81500|80926|77999|77894|293585
1636347600000|2021-11-08 05:00:00|84500|84000|86010|85764|87448|87286|84255|84000|296122
1636434000000|2021-11-09 05:00:00|88799|88437|85901|85794|89200|88900|83781|83093|212277
1636520400000|2021-11-10 05:00:00|88330|87500|81674|81381|88330|87507|80588|80105|246997
1636606800000|2021-11-11 05:00:00|82500|81055|81836|81637|83852|83301|80829|80580|143422
1636693200000|2021-11-12 05:00:00|81799|81100|81173|80967|81799|81200|78734|78505|223045
1636952400000|2021-11-15 05:00:00|82000|81850|79500|79338|82000|81850|78181|78060|179437
1637038800000|2021-11-16 05:00:00|77400|76300|75200|75018|78280|77949|74900|74801|242133
1637125200000|2021-11-17 05:00:00|76465|75900|75300|75130|76500|76059|73737|73602|167465
1637211600000|2021-11-18 05:00:00|75651|74001|72737|72570|75651|74896|71699|71515|260035
1637298000000|2021-11-19 05:00:00|74053|72736|71952|71801|74053|73853|71859|71785|232115
1637557200000|2021-11-22 05:00:00|72998|71450|69109|68852|72998|72320|69002|68814|180603
1637643600000|2021-11-23 05:00:00|70000|69001|69885|69369|70900|70702|68173|68068|169551
1637730000000|2021-11-24 05:00:00|68990|68100|70119|69862|70476|70217|68131|68000|396554
1637902800000|2021-11-26 05:00:00|68500|67842|66338|66118|68714|68000|65601|65400|178077
1638162000000|2021-11-29 05:00:00|69394|68736|69748|69500|70500|70379|67247|67039|321043
1638248400000|2021-11-30 05:00:00|70400|69700|72469|72240|72948|72500|69064|68900|340818
1638334800000|2021-12-01 05:00:00|73700|73000|70547|70350|74400|74319|70191|69900|398706
1638421200000|2021-12-02 05:00:00|69763|68687|68588|68200|71437|70875|66840|66619|232083
1638507600000|2021-12-03 05:00:00|68094|67500|63085|62973|68506|68054|61780|61542|296282
1638766800000|2021-12-06 05:00:00|59460|59270|59643|59627|60573|60387|56652|56573|286914
1638853200000|2021-12-07 05:00:00|62461|61821|62817|62789|64878|64675|62200|61821|134205
1638939600000|2021-12-08 05:00:00|62745|62000|63654|63507|64345|64029|61566|61200|93730
1639026000000|2021-12-09 05:00:00|62269|61820|59311|59188|62590|62113|58835|58702|169504
1639112400000|2021-12-10 05:00:00|61398|61100|60084|60005|62000|61735|58222|58033|140327
1639371600000|2021-12-13 05:00:00|59473|59200|57299|57134|59500|59200|56621|56500|180205
1639458000000|2021-12-14 05:00:00|56633|56200|58038|57900|58773|58465|55831|55555|147313
1639544400000|2021-12-15 05:00:00|58346|57051|59949|59868|60315|60277|54839|54525|264677
1639630800000|2021-12-16 05:00:00|60000|59452|56742|56463|60319|59960|56032|55900|183366
1639717200000|2021-12-17 05:00:00|55555|54500|57198|57010|58259|58000|53100|52750|238538
1639976400000|2021-12-20 05:00:00|55540|55148|54716|54577|56666|56260|54279|54188|134101
1640062800000|2021-12-21 05:00:00|57459|56801|56783|56698|57480|57021|55800|55600|142002
1640149200000|2021-12-22 05:00:00|56965|56102|56999|56839|58000|57725|56233|56000|107779
1640235600000|2021-12-23 05:00:00|57205|56700|59771|59721|60000|59925|56301|56010|241829
1640581200000|2021-12-27 05:00:00|60270|60000|60828|60678|62200|62025|60135|59840|148047
1640667600000|2021-12-28 05:00:00|59267|58718|56825|56493|59267|58858|56300|56250|165741
1640754000000|2021-12-29 05:00:00|56697|55721|55749|55602|57210|56892|55163|55100|104773
1640840400000|2021-12-30 05:00:00|56088|55253|56234|56146|57628|57453|55723|55252|152075
1640926800000|2021-12-31 05:00:00|57450|56700|54449|54400|57674|57314|54346|54270|155531
1641186000000|2022-01-03 05:00:00|55489|55020|55826|55705|56200|56137|54300|54106|173226
1641272400000|2022-01-04 05:00:00|56743|56010|55208|55027|57700|57568|53600|53500|179178
1641358800000|2022-01-05 05:00:00|55256|53850|50971|50910|55379|54997|50876|50601|256781
1641445200000|2022-01-06 05:00:00|50455|50000|49996|49858|50936|50757|47913|47700|231796
1641531600000|2022-01-07 05:00:00|49080|48300|48369|48295|50000|49793|47199|47000|200099
1641790800000|2022-01-10 05:00:00|46472|45704|48195|48073|48314|48200|44948|44820|306769
1641877200000|2022-01-11 05:00:00|48800|48000|50794|50650|51413|51188|47567|47000|266705
1641963600000|2022-01-12 05:00:00|52493|52300|51464|51369|53000|52900|51084|51020|160942
1642050000000|2022-01-13 05:00:00|52500|51874|49070|48941|52800|52622|48816|48700|151863
1642136400000|2022-01-14 05:00:00|48499|48122|49968|49853|50400|50190|48346|48050|128431
1642482000000|2022-01-18 05:00:00|48695|48261|46882|46800|48990|48858|46739|46555|189912
1642568400000|2022-01-19 05:00:00|48299|47500|46099|46033|49200|49125|45904|45800|192566
1642654800000|2022-01-20 05:00:00|47746|46601|45754|45700|49180|49071|45586|45500|182848
1642741200000|2022-01-21 05:00:00|42480|42088|37620|37589|43517|43369|36599|36598|778553
1643000400000|2022-01-24 05:00:00|32211|31900|37121|37044|37400|37285|32140|31698|783683
1643086800000|2022-01-25 05:00:00|37382|36086|36506|36411|38000|37918|35545|35500|397446
1643173200000|2022-01-26 05:00:00|39687|38877|35520|35365|39687|39096|34716|34500|407872
1643259600000|2022-01-27 05:00:00|36469|35515|31945|31899|36469|35900|31760|31710|499564
1643346000000|2022-01-28 05:00:00|32868|32666|33881|33847|34279|34148|30719|30700|400769
1643605200000|2022-01-31 05:00:00|34200|33503|36882|36801|37200|36996|33325|33191|462366
1643691600000|2022-02-01 05:00:00|38535|38200|37300|37205|39290|38904|36476|36240|317624
1643778000000|2022-02-02 05:00:00|36952|36350|35086|34791|37000|36702|33650|33509|413189
1643864400000|2022-02-03 05:00:00|34000|33604|34204|33942|35845|35697|33210|33100|324767
1643950800000|2022-02-04 05:00:00|34499|33600|39162|39087|39900|39783|34004|33600|506472
1644210000000|2022-02-07 05:00:00|40691|40125|41347|41251|43333|43263|40480|40125|603633
1644296400000|2022-02-08 05:00:00|41309|40501|42589|42346|42696|42586|40418|40200|240956
1644382800000|2022-02-09 05:00:00|43199|42561|44661|44567|44755|44622|42318|42100|182910
1644469200000|2022-02-10 05:00:00|44000|42890|43256|43121|46497|46300|42534|42319|267497
1644555600000|2022-02-11 05:00:00|43500|43000|41146|41101|44500|44348|40606|40500|226501
1644814800000|2022-02-14 05:00:00|41647|41293|40949|40710|43000|42931|40641|40500|150299
1644901200000|2022-02-15 05:00:00|43788|43100|43764|43680|43900|43802|42409|42300|143862
1644987600000|2022-02-16 05:00:00|43199|42533|43544|43485|43850|43697|41787|41508|143865
1645074000000|2022-02-17 05:00:00|42199|41847|40569|40460|42499|42314|40223|40150|189765
1645160400000|2022-02-18 05:00:00|40460|40001|39635|39334|40800|40654|38592|38500|244499
1645506000000|2022-02-22 05:00:00|37916|37445|37824|37735|39100|38930|36916|36800|248382
1645592400000|2022-02-23 05:00:00|39470|39051|36545|36503|39470|39306|36393|36222|200012
1645678800000|2022-02-24 05:00:00|34189|33915|39696|39591|39999|39880|33800|33600|424884
1645765200000|2022-02-25 05:00:00|40600|40200|40501|40428|41270|41111|39283|39100|212724
1646024400000|2022-02-28 05:00:00|40868|40003|44411|44300|44800|44633|40342|40000|273935
1646110800000|2022-03-01 05:00:00|46713|46202|46475|46283|47400|47281|44999|44900|331066
1646197200000|2022-03-02 05:00:00|45900|45454|45929|45786|46999|46861|45139|45001|181569
1646283600000|2022-03-03 05:00:00|46227|45102|42956|42860|46227|45914|42634|42500|155173
1646370000000|2022-03-04 05:00:00|42779|42322|41145|41014|43480|43103|40753|40645|139947
1646629200000|2022-03-07 05:00:00|41908|40911|38987|38891|42670|42400|38883|38800|240509
1646715600000|2022-03-08 05:00:00|39656|39500|41036|40871|42588|42369|39365|38891|241711
1646802000000|2022-03-09 05:00:00|44400|43500|43675|43529|45500|45369|43454|43400|210470
1646888400000|2022-03-10 05:00:00|41650|41163|42201|42113|42399|42280|40739|40600|135951
1646974800000|2022-03-11 05:00:00|42853|42200|39178|39082|43335|42726|39101|39043|195729
1647230400000|2022-03-14 04:00:00|39287|38525|37041|36993|39338|39253|36426|36319|225614
1647316800000|2022-03-15 04:00:00|37088|36629|39614|39514|39700|39584|36410|36251|179271
1647403200000|2022-03-16 04:00:00|40385|40010|43040|42850|43040|42927|39929|39800|298246
1647489600000|2022-03-17 04:00:00|43138|42575|43463|43339|44300|44127|42518|42147|130499
1647576000000|2022-03-18 04:00:00|43937|42701|45598|45374|45693|45646|43246|42701|412297
1647835200000|2022-03-21 04:00:00|45198|45000|43706|43649|45599|45450|43064|43000|130978
1647921600000|2022-03-22 04:00:00|45186|44950|46203|45897|46800|46711|44873|44500|221620
1648008000000|2022-03-23 04:00:00|45876|45200|45148|45069|47100|46983|44779|44500|119397
1648094400000|2022-03-24 04:00:00|46191|45810|48392|48322|48500|48417|45123|45000|215517
1648180800000|2022-03-25 04:00:00|49500|49250|47299|47241|49500|49250|46133|46000|192681
1648440000000|2022-03-28 04:00:00|49800|49601|51000|50910|51295|51121|48893|48650|187876
1648526400000|2022-03-29 04:00:00|51800|50502|52169|51972|52289|52229|49660|49500|154430
1648612800000|2022-03-30 04:00:00|51217|50551|50144|50068|51700|51545|49800|49700|103452
1648699200000|2022-03-31 04:00:00|51370|50070|48662|48544|51370|50634|48632|48544|150501
1648785600000|2022-04-01 04:00:00|49000|48699|49143|49054|49953|49732|47921|47800|103686
1649044800000|2022-04-04 04:00:00|49400|49000|50209|50070|50400|50271|48891|48709|87241
1649131200000|2022-04-05 04:00:00|50897|50201|48761|48696|51005|50700|47243|47144|156632
1649217600000|2022-04-06 04:00:00|47599|47300|45599|45392|47856|47502|44786|44596|172370
1649304000000|2022-04-07 04:00:00|45800|45003|46398|46300|46902|46770|44635|44522|120675
1649390400000|2022-04-08 04:00:00|46197|45046|45322|45303|47220|47014|45300|45046|96257
1649649600000|2022-04-11 04:00:00|44122|43552|43700|43591|44800|44741|42599|42500|145735
1649736000000|2022-04-12 04:00:00|44892|44458|44345|44223|47766|47559|43770|43634|209129
1649822400000|2022-04-13 04:00:00|44999|44000|46358|46248|46931|46635|44263|44000|106636
1649908800000|2022-04-14 04:00:00|46822|46305|44969|44868|46989|46689|44746|44600|105673
1650254400000|2022-04-18 04:00:00|45000|44201|44775|44557|45300|45155|43156|43113|130123
1650340800000|2022-04-19 04:00:00|45397|44501|47255|46853|47255|47070|44300|44107|124245
1650427200000|2022-04-20 04:00:00|47666|46871|44926|44880|48000|47611|44687|44600|120984
1650513600000|2022-04-21 04:00:00|46500|46100|42892|42784|47198|46978|42616|42507|186966
1650600000000|2022-04-22 04:00:00|42500|42202|41013|40909|43868|43566|40860|40700|158281
1650859200000|2022-04-25 04:00:00|40538|40201|42800|42706|42886|42774|40481|40200|139862
1650945600000|2022-04-26 04:00:00|42650|42123|39279|38666|42800|42692|39094|38666|160280
1651032000000|2022-04-27 04:00:00|39830|39152|38621|38511|40666|40492|38429|38300|119502
1651118400000|2022-04-28 04:00:00|39500|38784|40049|39995|40500|40422|37005|36955|217499
1651204800000|2022-04-29 04:00:00|40025|38901|35418|35369|41156|40972|35350|35300|316339
1651464000000|2022-05-02 04:00:00|35700|35600|36600|36417|37000|36914|34371|34304|255799
1651550400000|2022-05-03 04:00:00|36488|36100|34502|34028|37000|36800|34099|34005|242309
1651636800000|2022-05-04 04:00:00|35002|35000|36707|36448|36953|36832|32576|32510|414503
1651723200000|2022-05-05 04:00:00|36299|35600|31495|31452|36299|35682|30583|30549|446079
1651809600000|2022-05-06 04:00:00|31000|30812|29459|29423|31432|30901|28296|28132|651902
1652068800000|2022-05-09 04:00:00|27199|26800|21947|21904|27199|27100|21441|21323|1131369
1652155200000|2022-05-10 04:00:00|23776|23445|22552|22544|24956|24833|20859|20783|987780
1652241600000|2022-05-11 04:00:00|19993|19900|16830|16819|21780|21700|16501|16500|1979603
1652328000000|2022-05-12 04:00:00|15520|15318|17172|17118|20600|20359|13444|13400|2988472
1652414400000|2022-05-13 04:00:00|20293|20100|20457|20380|22000|21994|19330|19300|1547852
1652673600000|2022-05-16 04:00:00|20000|19740|20149|20106|20925|20801|19376|19300|603475
1652760000000|2022-05-17 04:00:00|21000|20955|22543|22323|22600|22535|20620|20476|635706
1652846400000|2022-05-18 04:00:00|21800|21508|19999|19618|22400|22300|19568|19520|582691
1652932800000|2022-05-19 04:00:00|20450|20300|21073|21043|22050|21951|19862|19719|453570
1653019200000|2022-05-20 04:00:00|21782|21450|20498|20171|21787|21700|18900|18888|550190
1653278400000|2022-05-23 04:00:00|21269|21037|20436|20433|21566|21475|19856|19780|396522
1653364800000|2022-05-24 04:00:00|20100|19701|19430|19156|20199|20048|18537|18440|523838
1653451200000|2022-05-25 04:00:00|19439|18865|19882|19811|20370|20301|19199|18865|323589
1653537600000|2022-05-26 04:00:00|18239|18000|21645|21405|22091|21999|17611|17610|572930
1653624000000|2022-05-27 04:00:00|22173|22027|21939|21881|23420|23327|21300|21231|565209
1653969600000|2022-05-31 04:00:00|23700|23400|26469|26412|27340|27209|23000|22817|881882
1654056000000|2022-06-01 04:00:00|26327|26000|23815|23756|26800|26594|23366|23285|502899
1654142400000|2022-06-02 04:00:00|23550|23014|24400|24358|25169|25013|23326|23014|331173
1654228800000|2022-06-03 04:00:00|23938|23604|22875|22651|24100|23800|22400|22329|289091
1654488000000|2022-06-06 04:00:00|24473|24262|23617|23543|24880|24809|23358|23221|337449
1654574400000|2022-06-07 04:00:00|22200|21900|24000|23940|24300|24196|21902|21800|378482
1654660800000|2022-06-08 04:00:00|23700|23502|23338|23186|24790|24690|23259|23186|189718
1654747200000|2022-06-09 04:00:00|23250|22775|22000|21725|23403|23301|21680|21610|336393
1654833600000|2022-06-10 04:00:00|21200|20900|20337|20259|21526|21300|19787|19751|476345
1655092800000|2022-06-13 04:00:00|14995|14869|15294|15082|16800|16742|14481|14391|2367283
1655179200000|2022-06-14 04:00:00|15000|14800|15735|15687|16879|16783|14561|14510|1147284
1655265600000|2022-06-15 04:00:00|16088|16000|17248|16923|17700|17641|15696|15610|1131316
1655352000000|2022-06-16 04:00:00|16175|16025|16380|16099|16800|16621|15516|15446|665242
1655438400000|2022-06-17 04:00:00|15972|15706|16772|16751|16900|16832|15824|15706|626102
1655784000000|2022-06-21 04:00:00|17213|16998|17986|17676|19493|19444|17213|16998|645980
1655870400000|2022-06-22 04:00:00|17667|17554|17091|17044|18728|18699|16949|16850|442795
1655956800000|2022-06-23 04:00:00|17834|17491|18868|18824|18948|18877|16959|16892|368379
1656043200000|2022-06-24 04:00:00|19519|19325|20657|20299|20800|20722|19486|19325|582013
1656302400000|2022-06-27 04:00:00|20270|20196|19797|19623|20725|20505|18500|18477|469285
1656388800000|2022-06-28 04:00:00|19993|19753|18679|18602|20400|20318|18500|18434|362628
1656475200000|2022-06-29 04:00:00|18398|18000|17969|17923|18498|18414|17290|17200|458272
1656561600000|2022-06-30 04:00:00|17289|17200|16450|16426|17579|17493|16289|16250|377550
1656648000000|2022-07-01 04:00:00|16772|16722|16701|16669|17275|17174|16173|16100|463567
1656993600000|2022-07-05 04:00:00|16625|16254|18800|18627|18872|18802|16130|16000|499464
1657080000000|2022-07-06 04:00:00|18768|18470|18874|18830|19401|19317|18355|18300|345464
1657166400000|2022-07-07 04:00:00|19239|18912|22003|21796|22052|22003|19013|18900|738516
1657252800000|2022-07-08 04:00:00|21490|21253|22129|22056|23685|23600|20748|20667|720828
1657512000000|2022-07-11 04:00:00|20999|20800|20083|20023|21371|21300|19801|19800|394837
1657598400000|2022-07-12 04:00:00|19787|19651|19275|19210|20399|20236|18839|18808|318182
1657684800000|2022-07-13 04:00:00|18870|18675|19610|19554|20429|20339|18300|18200|314392
1657771200000|2022-07-14 04:00:00|19399|19013|20496|20459|20578|20520|18716|18618|433664
1657857600000|2022-07-15 04:00:00|21286|20880|21502|21290|21502|21389|20272|20149|275436
1658116800000|2022-07-18 04:00:00|23199|23012|22627|22562|24700|24638|22459|22411|610578
1658203200000|2022-07-19 04:00:00|23944|23667|26722|26652|26893|26842|23140|23032|678608
1658289600000|2022-07-20 04:00:00|27899|27850|28877|28826|29968|29901|27200|27100|875122
1658376000000|2022-07-21 04:00:00|28099|27667|28996|28855|29088|29001|27207|27101|488137
1658462400000|2022-07-22 04:00:00|29698|29301|28258|28219|29898|29651|27400|27319|350011
1658721600000|2022-07-25 04:00:00|27243|26663|26586|26536|27600|27507|26260|26153|246024
1658808000000|2022-07-26 04:00:00|24900|24701|23765|23740|25600|25476|23604|23564|339862
1658894400000|2022-07-27 04:00:00|24797|24626|26286|26233|26862|26800|24142|24125|374822
1658980800000|2022-07-28 04:00:00|26285|26001|27621|27545|27731|27650|25613|25500|326113
1659067200000|2022-07-29 04:00:00|27110|26856|28632|28581|28856|28756|26884|26643|322212
1659326400000|2022-08-01 04:00:00|27860|27641|27635|27566|28800|28701|27296|27101|301635
1659412800000|2022-08-02 04:00:00|28213|27343|27908|27825|29572|29486|27671|27343|335037
1659499200000|2022-08-03 04:00:00|28400|28008|31418|31404|32500|32325|28399|28008|730645
1659585600000|2022-08-04 04:00:00|32200|31800|30932|30874|33300|33198|30522|30400|451843
1659672000000|2022-08-05 04:00:00|31018|30800|31932|31866|33100|32984|30596|30229|376765
1659931200000|2022-08-08 04:00:00|33686|33500|33010|32888|35200|35050|32755|32661|319729
1660017600000|2022-08-09 04:00:00|32499|31901|31945|31900|32799|32582|31514|31422|165452
1660104000000|2022-08-10 04:00:00|34767|34202|33682|33580|34772|34523|32750|32620|311777
1660190400000|2022-08-11 04:00:00|35698|35278|33700|33615|36200|36117|33068|33000|343497
1660276800000|2022-08-12 04:00:00|33887|33500|35289|35230|35353|35296|33200|33000|253355
1660536000000|2022-08-15 04:00:00|34800|34635|35094|34844|35900|35795|34586|34400|181421
1660622400000|2022-08-16 04:00:00|34777|34430|34265|34200|35124|34982|33074|33017|191987
1660708800000|2022-08-17 04:00:00|33849|33292|32524|32432|34012|33696|32041|32014|178321
1660795200000|2022-08-18 04:00:00|32520|32057|32586|32323|32899|32725|32041|31800|136136
1660881600000|2022-08-19 04:00:00|30003|29770|28356|28302|30500|30332|28200|28110|393715
1661140800000|2022-08-22 04:00:00|27741|27300|27362|26165|27999|27912|26637|26165|215121
1661227200000|2022-08-23 04:00:00|27415|27200|26640|26507|28380|28266|25928|25840|317050
1661313600000|2022-08-24 04:00:00|26999|26301|27468|27300|27700|27658|26570|26301|137799
1661400000000|2022-08-25 04:00:00|27791|27350|27336|27275|28130|27963|26815|26700|149795
1661486400000|2022-08-26 04:00:00|27653|27201|24940|24900|27685|27355|24848|24788|364079
1661745600000|2022-08-29 04:00:00|24397|24011|24580|24495|25500|25401|24224|24011|290601
1661832000000|2022-08-30 04:00:00|25100|24911|24095|24029|25499|25347|23565|23500|256824
1661918400000|2022-08-31 04:00:00|24935|24620|23166|23115|25200|25047|22321|22202|553798
1662004800000|2022-09-01 04:00:00|22166|22000|22150|22091|22900|22771|21366|21233|349364
1662091200000|2022-09-02 04:00:00|22800|22476|21857|21806|22949|22787|21600|21500|214340
1662436800000|2022-09-06 04:00:00|21999|21806|20478|20425|22071|21862|20323|20270|368323
1662523200000|2022-09-07 04:00:00|20499|20200|21867|21842|22200|22140|20431|20200|306806
1662609600000|2022-09-08 04:00:00|21549|21403|23451|23412|23487|23450|21186|21100|304672
1662696000000|2022-09-09 04:00:00|25288|24801|26220|26117|26246|26200|24599|24502|558340
1662955200000|2022-09-12 04:00:00|26321|26200|26299|26208|26800|26710|25031|25000|516654
1663041600000|2022-09-13 04:00:00|24200|24018|23126|23061|24695|24579|22953|22905|467639
1663128000000|2022-09-14 04:00:00|23125|22902|22653|22564|23125|23025|22135|22100|314694
1663214400000|2022-09-15 04:00:00|22290|22289|21705|21655|23732|23637|21656|21563|516806
1663300800000|2022-09-16 04:00:00|21261|21200|20758|20540|21560|21409|20361|20300|734221
1663560000000|2022-09-19 04:00:00|20000|19860|20620|20580|20750|20690|19668|19600|494090
1663646400000|2022-09-20 04:00:00|20050|19910|19678|19660|20282|20150|19380|19307|466143
1663732800000|2022-09-21 04:00:00|20114|19818|19636|19534|20880|20769|19477|19412|399496
1663819200000|2022-09-22 04:00:00|19759|19513|19314|19232|19890|19794|18634|18599|411454
1663905600000|2022-09-23 04:00:00|18895|18711|19155|19117|19228|19162|18375|18322|352584
1664164800000|2022-09-26 04:00:00|19400|19151|20059|20025|20600|20531|19210|19023|354689
1664251200000|2022-09-27 04:00:00|21290|21178|20613|20578|21999|21831|20177|20065|402070
1664337600000|2022-09-28 04:00:00|20967|20750|22039|22011|22197|22142|20816|20667|259927
1664424000000|2022-09-29 04:00:00|21599|21201|21292|21224|21631|21550|20582|20500|231136
1664510400000|2022-09-30 04:00:00|21000|20627|21300|21223|22688|22598|20826|20600|200343
1664769600000|2022-10-03 04:00:00|21499|21400|22493|22388|22894|22820|21282|21100|244789
1664856000000|2022-10-04 04:00:00|23677|23453|24901|24874|24916|24902|23553|23453|369582
1664942400000|2022-10-05 04:00:00|24100|24042|24276|24181|24582|24550|23262|23200|338480
1665028800000|2022-10-06 04:00:00|24370|23900|24220|24044|25000|24853|23750|23593|137879
1665115200000|2022-10-07 04:00:00|23586|23214|22100|22065|23687|23544|21766|21698|219651
1665374400000|2022-10-10 04:00:00|22417|22002|22141|22071|23355|23092|21573|21510|211410
1665460800000|2022-10-11 04:00:00|22299|22000|21643|21601|22781|22709|21238|21112|193436
1665547200000|2022-10-12 04:00:00|21860|21650|21842|21767|21959|21868|20580|20501|163623
1665633600000|2022-10-13 04:00:00|20200|20012|22052|22008|22385|22282|19851|19800|337829
1665720000000|2022-10-14 04:00:00|22715|22304|21037|20964|22880|22801|20777|20718|227561
1665979200000|2022-10-17 04:00:00|22000|21930|22183|22111|22697|22579|21893|21811|182512
1666065600000|2022-10-18 04:00:00|23099|23004|23531|23500|23531|23500|22015|21847|412778
1666152000000|2022-10-19 04:00:00|23121|22803|22710|22575|23521|23380|22429|22361|166775
1666238400000|2022-10-20 04:00:00|22967|22302|22133|22051|23500|23460|22017|21920|143220
1666324800000|2022-10-21 04:00:00|22290|21900|23187|23103|23192|23173|21737|21499|126239
1666584000000|2022-10-24 04:00:00|23600|23321|23861|23666|24500|24410|22796|22501|228682
1666670400000|2022-10-25 04:00:00|24100|23800|26937|26741|27000|26942|24099|23800|391889
1666756800000|2022-10-26 04:00:00|26955|26901|27273|27225|29031|28975|26769|26610|409835
1666843200000|2022-10-27 04:00:00|27780|27500|27114|27042|27988|27820|26648|26500|132865
1666929600000|2022-10-28 04:00:00|27053|26749|28005|27945|28099|28082|26502|26450|241816
1667188800000|2022-10-31 04:00:00|28079|27998|26900|26572|28450|28259|26119|26000|216650
1667275200000|2022-11-01 04:00:00|27610|27439|25890|25696|27937|27680|25731|25696|177183
1667361600000|2022-11-02 04:00:00|25939|25407|24906|24703|27950|27835|24596|24531|386962
1667448000000|2022-11-03 04:00:00|24660|24138|24846|24763|26222|26033|24282|24031|141637
1667534400000|2022-11-04 04:00:00|26399|26150|27741|27597|27777|27709|25111|25002|362529
1667797200000|2022-11-07 05:00:00|27380|27110|26674|26571|27400|27340|26000|25896|207643
1667883600000|2022-11-08 05:00:00|24800|24705|21246|21168|26800|26327|19351|19307|2102914
1667970000000|2022-11-09 05:00:00|19500|19442|17088|17035|20934|20822|16889|16850|1687579
1668056400000|2022-11-10 05:00:00|18949|18827|17685|17435|19840|19774|17286|17250|1148788
1668142800000|2022-11-11 05:00:00|16302|16177|17540|17501|17825|17796|15530|15529|934929
1668402000000|2022-11-14 05:00:00|17518|17200|16629|16590|17913|17826|16457|16428|452172
1668488400000|2022-11-15 05:00:00|17466|17411|17190|17153|17750|17747|16538|16511|394336
1668574800000|2022-11-16 05:00:00|16500|16340|17041|16778|17090|17027|16041|16000|392191
1668661200000|2022-11-17 05:00:00|16564|16443|17459|17401|17559|17482|16241|16200|283910
1668747600000|2022-11-18 05:00:00|17700|17601|17052|17000|17750|17646|16266|16212|466444
1669006800000|2022-11-21 05:00:00|16600|16475|15721|15711|17080|17044|15238|15216|508616
1669093200000|2022-11-22 05:00:00|16089|15960|16709|16699|16820|16775|15575|15544|356029
1669179600000|2022-11-23 05:00:00|16925|16801|17658|17638|17679|17669|16627|16554|264203
1669352400000|2022-11-25 05:00:00|17440|17203|18300|18245|18320|18287|17272|17202|137169
1669611600000|2022-11-28 05:00:00|17900|17800|17687|17669|18181|18102|16953|16901|387543
1669698000000|2022-11-29 05:00:00|18200|17840|18227|18139|18285|18228|17608|17526|336970
1669784400000|2022-11-30 05:00:00|18921|18554|19825|19810|19832|19823|18103|18045|383225
1669870800000|2022-12-01 05:00:00|19999|19760|20020|19690|20659|20609|19699|19586|240544
1669957200000|2022-12-02 05:00:00|19585|19413|20763|20641|21200|21139|19584|19408|365807
1670216400000|2022-12-05 05:00:00|20945|20800|19574|19539|21100|20950|18720|18700|454358
1670302800000|2022-12-06 05:00:00|19567|19402|19598|19565|19861|19717|18802|18700|212217
1670389200000|2022-12-07 05:00:00|19395|19185|19418|19323|19900|19834|19141|18951|164483
1670475600000|2022-12-08 05:00:00|19699|19500|20266|20223|20393|20295|19050|19000|172956
1670562000000|2022-12-09 05:00:00|20130|19900|20347|20303|20348|20319|19666|19626|233598
1670821200000|2022-12-12 05:00:00|20192|19907|19698|19550|20199|19951|19500|19409|186426
1670907600000|2022-12-13 05:00:00|20839|20615|20181|20148|21200|21096|19618|19551|239734
1670994000000|2022-12-14 05:00:00|20390|20289|20307|20263|21400|21323|20243|20100|316668
1671080400000|2022-12-15 05:00:00|19837|19655|18837|18810|19978|19867|18626|18580|234558
1671166800000|2022-12-16 05:00:00|18594|18331|17407|17373|18693|18564|17256|17230|432079
1671426000000|2022-12-19 05:00:00|17239|17130|17077|17006|17900|17800|16850|16817|189040
1671512400000|2022-12-20 05:00:00|17231|17036|16891|16865|17570|17532|16822|16767|175198
1671598800000|2022-12-21 05:00:00|17076|16831|16907|16889|17269|17176|16679|16600|105858
1671685200000|2022-12-22 05:00:00|16908|16533|16661|16623|16908|16830|16096|16036|262961
1671771600000|2022-12-23 05:00:00|16787|16551|16290|16268|16800|16610|16054|16050|173568
1672117200000|2022-12-27 05:00:00|16200|15941|14782|14751|16200|16010|14586|14550|427774
1672203600000|2022-12-28 05:00:00|14699|14601|13822|13820|15200|15103|13791|13788|386721
1672290000000|2022-12-29 05:00:00|14035|13900|13721|13637|14300|14246|13400|13377|469362
1672376400000|2022-12-30 05:00:00|13435|13345|14187|14157|14228|14208|13281|13245|453338
1672722000000|2023-01-03 05:00:00|14583|14469|14507|14482|14699|14603|13974|13912|287595
1672808400000|2023-01-04 05:00:00|14870|14620|16516|16506|16580|16546|14620|14590|561181
1672894800000|2023-01-05 05:00:00|16096|16020|15659|15640|16096|16020|15010|14915|238538
1672981200000|2023-01-06 05:00:00|15263|15261|16050|16030|16190|16167|14769|14701|288427
1673240400000|2023-01-09 05:00:00|17247|17016|17513|17500|18182|18167|16593|16500|438555
1673326800000|2023-01-10 05:00:00|17689|17351|19067|18963|19099|19090|17001|16948|406820
1673413200000|2023-01-11 05:00:00|19000|18811|19525|19458|19674|19642|18459|18411|419650
1673499600000|2023-01-12 05:00:00|20400|20220|21041|21019|21367|21343|18974|18900|593319
1673586000000|2023-01-13 05:00:00|20650|20601|21704|21659|22238|22142|20336|20200|493536
1673931600000|2023-01-17 05:00:00|23250|23104|23593|23557|23974|23935|22295|22208|595413
1674018000000|2023-01-18 05:00:00|23899|23700|22170|22069|24297|24186|20980|20900|682448
1674104400000|2023-01-19 05:00:00|21810|21552|22181|22143|22817|22742|21611|21400|249541
1674190800000|2023-01-20 05:00:00|22419|22259|24003|23975|24200|24177|21928|21850|457675
1674450000000|2023-01-23 05:00:00|24284|24026|25038|25004|25062|25026|23625|23501|476057
1674536400000|2023-01-24 05:00:00|24722|24367|24898|24700|25125|25065|24187|24100|201882
1674622800000|2023-01-25 05:00:00|24210|23863|24596|24529|24770|24709|23324|23189|221096
1674709200000|2023-01-26 05:00:00|25364|25047|24554|24461|25500|25499|23699|23648|271821
1674795600000|2023-01-27 05:00:00|24270|24001|25896|25772|26255|26184|24098|23800|384575
1675054800000|2023-01-30 05:00:00|25500|25200|24575|24526|25897|25764|23981|23900|334645
1675141200000|2023-01-31 05:00:00|24987|24800|25223|25151|25800|25741|24839|24730|214921
1675227600000|2023-02-01 05:00:00|25172|25001|26837|26791|27375|27308|24488|24361|391727
1675314000000|2023-02-02 05:00:00|27726|27510|29232|29137|30331|30205|27585|27473|609039
1675400400000|2023-02-03 05:00:00|28108|27911|28528|28315|30394|30333|27956|27700|364074
1675659600000|2023-02-06 05:00:00|27600|27366|28250|28185|28650|28592|27227|27055|260152
1675746000000|2023-02-07 05:00:00|28000|27500|28392|28345|28794|28660|27139|27021|311736
1675832400000|2023-02-08 05:00:00|28249|28030|27610|27581|29200|28975|27259|27144|192212
1675918800000|2023-02-09 05:00:00|28000|27500|25000|24815|28000|27736|24605|24520|408282
1676005200000|2023-02-10 05:00:00|25103|24381|24407|24336|25260|25165|24104|24100|256304
1676264400000|2023-02-13 05:00:00|23930|23607|24926|24865|25106|24996|23748|23600|169209
1676350800000|2023-02-14 05:00:00|25108|24801|27149|27080|27696|27625|24514|24274|424346
1676437200000|2023-02-15 05:00:00|27744|27512|29841|29816|29974|29901|27306|27092|431977
1676523600000|2023-02-16 05:00:00|29623|29400|28403|28356|31541|31462|28319|28204|605639
1676610000000|2023-02-17 05:00:00|28287|28001|29435|29374|29742|29692|27494|27385|347186
1676955600000|2023-02-21 05:00:00|28699|28524|27013|26928|29084|29000|26848|26712|371096
1677042000000|2023-02-22 05:00:00|26697|26450|26934|26726|27488|27252|26300|26193|284653
1677128400000|2023-02-23 05:00:00|27400|27098|26700|26562|27783|27465|26239|26077|195849
1677214800000|2023-02-24 05:00:00|26232|25831|25602|25574|26399|26108|24922|24851|317218
1677474000000|2023-02-27 05:00:00|26498|26164|26262|25764|26990|26902|25606|25500|217950
1677560400000|2023-02-28 05:00:00|26217|25682|26797|26102|26980|26910|25790|25600|266046
1677646800000|2023-03-01 05:00:00|26498|26351|25830|25780|26968|26800|25418|25300|208132
1677733200000|2023-03-02 05:00:00|25054|24750|25293|25227|25422|25328|24235|24150|321471
1677819600000|2023-03-03 05:00:00|24091|23869|24692|24638|25270|25199|23747|23668|475980
1678078800000|2023-03-06 05:00:00|24998|24800|23754|23705|25277|25158|23736|23702|316435
1678165200000|2023-03-07 05:00:00|23742|23525|23179|23103|24201|24066|23119|23008|294985
1678251600000|2023-03-08 05:00:00|23141|22869|23314|23170|23499|23400|22740|22600|317216
1678338000000|2023-03-09 05:00:00|23000|22830|21221|21000|23312|23057|21057|21000|543432
1678424400000|2023-03-10 05:00:00|20700|20540|19201|19156|20800|20684|18859|18820|904479
1678680000000|2023-03-13 04:00:00|20298|20121|22383|22310|22990|22931|19698|19600|991995
1678766400000|2023-03-14 04:00:00|24000|23801|22952|22897|24480|24398|22255|22185|702755
1678852800000|2023-03-15 04:00:00|22896|22500|22859|22718|23500|23432|21701|21636|459389
1678939200000|2023-03-16 04:00:00|22768|22328|24108|24031|24564|24466|22350|22255|480736
1679025600000|2023-03-17 04:00:00|25600|25435|26771|26652|27421|27388|24989|24900|1421786
1679284800000|2023-03-20 04:00:00|28057|27906|26400|26356|28057|27920|25923|25800|829894
1679371200000|2023-03-21 04:00:00|26992|26801|27749|27020|27899|27833|26164|26036|582607
1679457600000|2023-03-22 04:00:00|27729|27413|24743|24555|27800|27785|24686|24555|737551
1679544000000|2023-03-23 04:00:00|24991|24802|26391|26251|27110|27083|24986|24802|760580
1679630400000|2023-03-24 04:00:00|25947|25800|25752|25666|26349|26294|24799|24701|375738
1679889600000|2023-03-27 04:00:00|25894|25723|23942|23895|26044|25950|23099|23049|728961
1679976000000|2023-03-28 04:00:00|23847|23600|24827|24801|24877|24813|23267|23232|430299
1680062400000|2023-03-29 04:00:00|25781|25701|28409|28353|28543|28525|25599|25510|608374
1680148800000|2023-03-30 04:00:00|28703|28618|27922|27866|28800|28698|27500|27457|426705
1680235200000|2023-03-31 04:00:00|28283|28066|29322|29206|29578|29517|28080|27960|670781
1680494400000|2023-04-03 04:00:00|29100|28868|29795|29700|30100|30017|28861|28800|473345
1680580800000|2023-04-04 04:00:00|29853|29084|29961|29875|30199|30099|28602|28550|404869
1680667200000|2023-04-05 04:00:00|30188|29800|29120|29035|30750|30699|28351|28301|528834
1680753600000|2023-04-06 04:00:00|28699|28457|29020|29002|29580|29472|27939|27800|259371
1681099200000|2023-04-10 04:00:00|29197|28631|31333|31149|31333|31261|28552|28500|671517
1681185600000|2023-04-11 04:00:00|32220|32061|33300|33002|33800|33781|31936|31800|919135
1681272000000|2023-04-12 04:00:00|33537|33400|32299|32250|33649|33554|31932|31825|553197
1681358400000|2023-04-13 04:00:00|33300|32801|34090|34044|34500|34472|32771|32650|748900
1681444800000|2023-04-14 04:00:00|34500|34100|33387|33374|34781|34717|32499|32452|559778
1681704000000|2023-04-17 04:00:00|32102|31907|31373|31277|32299|32200|31274|31220|499495
1681790400000|2023-04-18 04:00:00|32699|32500|33019|32982|33440|33363|32446|32300|673263
1681876800000|2023-04-19 04:00:00|31988|31676|31539|31444|32200|32156|31333|31242|404650
1681963200000|2023-04-20 04:00:00|31300|30855|29505|29370|31300|31150|29254|29201|534298
1682049600000|2023-04-21 04:00:00|29823|29553|29127|29083|30050|29927|28798|28765|410983
1682308800000|2023-04-24 04:00:00|29362|29100|28585|28515|29800|29701|28376|28200|373670
1682395200000|2023-04-25 04:00:00|28500|28200|29135|29072|29700|29602|28149|28011|369284
1682481600000|2023-04-26 04:00:00|31096|30733|29979|29907|32200|32090|29725|29511|656323
1682568000000|2023-04-27 04:00:00|30899|30605|31892|31827|31892|31859|29694|29600|713770
1682654400000|2023-04-28 04:00:00|31347|31202|32880|32826|32907|32870|30921|30802|506546
1682913600000|2023-05-01 04:00:00|32336|31950|30790|30716|32419|32221|30489|30400|588709
1683000000000|2023-05-02 04:00:00|31361|31011|32911|32527|33297|33252|30572|30510|949409
1683086400000|2023-05-03 04:00:00|32200|31896|30678|30348|32200|32129|30226|30135|821363
1683172800000|2023-05-04 04:00:00|31399|30807|31233|31213|32168|32016|30802|30712|499836
1683259200000|2023-05-05 04:00:00|31699|31099|32717|32653|32900|32845|31300|31099|600593
1683518400000|2023-05-08 04:00:00|31299|31032|29515|29399|31299|31104|29401|29377|655018
1683604800000|2023-05-09 04:00:00|29999|29750|30393|30336|31008|30932|28979|28900|478013
1683691200000|2023-05-10 04:00:00|31449|31324|31534|31475|32596|32540|30546|30500|855487
1683777600000|2023-05-11 04:00:00|31153|31000|28754|28688|31200|31055|28500|28450|1001700
1683864000000|2023-05-12 04:00:00|28503|28397|27156|27077|28663|28601|26689|26650|678725
1684123200000|2023-05-15 04:00:00|28080|27980|28366|28226|28699|28650|27615|27553|412541
1684209600000|2023-05-16 04:00:00|27959|27738|27374|27331|28300|28208|27299|27229|301855
1684296000000|2023-05-17 04:00:00|27184|27010|29062|28999|29126|29100|26970|26910|414815
1684382400000|2023-05-18 04:00:00|29000|28701|28772|28746|29750|29678|28080|28001|423869
1684468800000|2023-05-19 04:00:00|29100|28656|28830|28812|29200|29068|28345|28182|227022
1684728000000|2023-05-22 04:00:00|28828|28554|29517|29398|29715|29700|28699|28554|378937
1684814400000|2023-05-23 04:00:00|30050|29708|28955|28906|30161|30082|28831|28800|423835
1684900800000|2023-05-24 04:00:00|28214|28100|28446|28442|28788|28669|27702|27655|547046
1684987200000|2023-05-25 04:00:00|28899|28582|28147|28067|28900|28851|27310|27250|564793
1685073600000|2023-05-26 04:00:00|28602|27920|28562|28509|29500|29448|28054|27920|425239
1685419200000|2023-05-30 04:00:00|30079|30000|29977|29900|31400|31307|29708|29670|585975
1685505600000|2023-05-31 04:00:00|29487|29231|30179|30142|30320|30248|28963|28900|287560
1685592000000|2023-06-01 04:00:00|30284|29592|30043|29985|30780|30712|29599|29501|367395
1685678400000|2023-06-02 04:00:00|30676|30065|30218|30173|30679|30493|29114|29002|460688
1685937600000|2023-06-05 04:00:00|29519|29420|27681|27616|29700|29661|27150|27120|821424
1686024000000|2023-06-06 04:00:00|27182|26977|29886|29865|30499|30426|26684|26600|1151936
1686110400000|2023-06-07 04:00:00|29970|29601|29083|29058|30250|30191|28835|28721|392211
1686196800000|2023-06-08 04:00:00|29200|28801|29164|29088|29755|29677|28415|28333|297831
1686283200000|2023-06-09 04:00:00|29500|29350|28255|28228|29612|29489|28084|28013|340113
1686542400000|2023-06-12 04:00:00|28100|27850|27899|27747|28209|28143|27535|27400|217272
1686628800000|2023-06-13 04:00:00|28507|28314|28413|28328|28507|28400|27513|27450|258312
1686715200000|2023-06-14 04:00:00|28488|28301|28347|28245|28659|28590|27719|27650|219525
1686801600000|2023-06-15 04:00:00|27421|27200|27857|27623|28174|28114|26617|26587|498712
1686888000000|2023-06-16 04:00:00|28450|28101|29340|29298|29800|29768|28100|28050|947738
1687233600000|2023-06-20 04:00:00|30070|29970|31382|31259|31525|31483|29033|28963|1235109
1687320000000|2023-06-21 04:00:00|32500|32100|33225|33043|33820|33726|32084|32001|1272843
1687406400000|2023-06-22 04:00:00|33486|33201|32757|32625|33840|33700|31397|31303|738170
1687492800000|2023-06-23 04:00:00|32688|32500|32923|32703|33759|33688|31786|31729|985098
1687752000000|2023-06-26 04:00:00|32449|32360|30621|30570|32900|32808|30160|30100|761574
1687838400000|2023-06-27 04:00:00|31244|31100|32515|32456|32799|32773|31221|31000|537108
1687924800000|2023-06-28 04:00:00|32000|31800|32696|32503|33300|33249|31850|31800|444607
1688011200000|2023-06-29 04:00:00|33578|33350|34038|34004|34100|34049|32895|32850|515207
1688097600000|2023-06-30 04:00:00|34999|34761|34252|34201|35288|35217|32409|32201|964439
1688356800000|2023-07-03 04:00:00|34700|34574|37802|37775|37873|37806|34600|34499|702891
1688529600000|2023-07-05 04:00:00|37194|36700|37940|37714|38386|38241|35979|35909|742305
1688616000000|2023-07-06 04:00:00|38289|38000|37679|37587|38586|38500|36239|36200|524888
1688702400000|2023-07-07 04:00:00|37600|37260|38092|38071|39277|39199|37400|37260|594028
1688961600000|2023-07-10 04:00:00|38361|38117|40803|40770|40803|40775|37058|37000|631719
1689048000000|2023-07-11 04:00:00|40100|39958|41332|41229|41511|41475|39753|39669|796311
1689134400000|2023-07-12 04:00:00|41800|41600|41371|41237|42100|42001|40558|40500|614747
1689220800000|2023-07-13 04:00:00|41800|41502|46207|46152|46700|46669|41309|41251|1287777
1689307200000|2023-07-14 04:00:00|45700|45300|45888|45796|47568|47500|44765|44687|1037761
1689566400000|2023-07-17 04:00:00|46099|45340|45033|44833|46700|46616|44474|44380|527720
1689652800000|2023-07-18 04:00:00|44949|44653|44702|44519|45483|45399|43567|43500|473439
1689739200000|2023-07-19 04:00:00|45200|44764|45332|45272|46200|46097|44758|44639|341543
1689825600000|2023-07-20 04:00:00|45700|45501|44089|44021|46193|46027|43563|43500|390629
1689912000000|2023-07-21 04:00:00|44514|43922|43666|43631|44600|44522|42746|42650|341671
1690171200000|2023-07-24 04:00:00|42782|42413|43115|43068|43193|43131|41415|41288|421428
1690257600000|2023-07-25 04:00:00|43392|42626|43742|43680|44272|44200|43099|42626|268425
1690344000000|2023-07-26 04:00:00|43936|43500|44388|44344|44800|44780|43681|43500|339599
1690430400000|2023-07-27 04:00:00|45100|44762|42637|42585|45400|45174|42452|42380|321436
1690516800000|2023-07-28 04:00:00|43400|43016|43473|43385|43900|43812|42596|42341|300928
1690776000000|2023-07-31 04:00:00|44100|44000|43810|43775|44350|44200|43296|43133|322891
1690862400000|2023-08-01 04:00:00|43338|42726|43600|43450|43900|43779|42127|42038|413302
1690948800000|2023-08-02 04:00:00|43599|43000|40879|40681|43800|43642|40171|40100|641306
1691035200000|2023-08-03 04:00:00|40144|40000|39125|38873|40243|40016|38800|38741|396782
1691121600000|2023-08-04 04:00:00|39134|39000|37782|37584|39593|39455|37520|37440|302033
1691380800000|2023-08-07 04:00:00|37229|37100|37113|37081|37400|37280|35817|35751|432257
1691467200000|2023-08-08 04:00:00|38219|37850|38982|38914|39600|39546|37500|37400|459013
1691553600000|2023-08-09 04:00:00|39700|39400|37797|37709|39700|39604|37629|37598|283401
1691640000000|2023-08-10 04:00:00|38252|37733|37818|37747|39096|38990|37318|37101|239772
1691726400000|2023-08-11 04:00:00|37822|37669|38459|38430|38883|38752|37269|37100|194687
1691985600000|2023-08-14 04:00:00|38300|38014|38951|38853|39339|39239|37621|37502|238541
1692072000000|2023-08-15 04:00:00|39150|38795|37656|37613|39350|39171|37600|37572|248274
1692158400000|2023-08-16 04:00:00|37458|37300|37003|36972|37778|37680|36733|36625|167186
1692244800000|2023-08-17 04:00:00|36280|36030|34661|34575|36600|36489|34629|34529|468957
1692331200000|2023-08-18 04:00:00|33160|33002|32873|32832|33950|33817|32299|32228|642744
1692590400000|2023-08-21 04:00:00|33036|32700|33534|33523|33720|33671|32553|32500|230999
1692676800000|2023-08-22 04:00:00|34200|33999|32993|32951|34681|34450|32849|32760|236857
1692763200000|2023-08-23 04:00:00|33088|33000|34648|34585|35151|35001|32884|32750|315861
1692849600000|2023-08-24 04:00:00|34893|34090|33659|33613|35013|34893|33337|33147|284236
1692936000000|2023-08-25 04:00:00|34147|33451|33645|33588|34500|34331|33003|32884|219069
1693195200000|2023-08-28 04:00:00|34250|33710|34531|34420|35100|35022|33977|33710|223083
1693281600000|2023-08-29 04:00:00|34625|34013|38137|38065|38800|38731|34297|34013|956620
1693368000000|2023-08-30 04:00:00|37800|37550|37177|37091|37800|37699|36822|36727|382860
1693454400000|2023-08-31 04:00:00|37500|37020|35800|35500|37748|37540|35424|35320|371376
1693540800000|2023-09-01 04:00:00|35946|35731|35225|35045|36111|35899|34719|34622|234915
1693886400000|2023-09-05 04:00:00|35344|34987|34928|34863|35415|35260|34499|34323|195121
1693972800000|2023-09-06 04:00:00|35194|34676|35071|35006|35900|35802|34560|34500|376243
1694059200000|2023-09-07 04:00:00|34750|34500|35347|35260|35689|35603|33848|33700|328164
1694145600000|2023-09-08 04:00:00|35688|35242|35647|35568|35688|35615|34787|34600|252963
1694404800000|2023-09-11 04:00:00|35867|35100|34375|34258|35867|35586|33644|33511|456912
1694491200000|2023-09-12 04:00:00|35500|35105|34777|34740|36800|36724|34625|34500|460940
1694577600000|2023-09-13 04:00:00|35335|34700|34194|34142|35335|35227|34100|34050|288924
1694664000000|2023-09-14 04:00:00|35200|34706|34672|34640|36200|36135|34623|34544|391219
1694750400000|2023-09-15 04:00:00|34800|34402|34079|34059|34800|34520|33682|33600|211910
1695009600000|2023-09-18 04:00:00|35222|35080|34100|34032|35660|35581|33933|33855|375531
1695096000000|2023-09-19 04:00:00|34655|34402|33927|33890|35100|35002|33386|33333|357908
1695182400000|2023-09-20 04:00:00|34300|34155|33366|33304|34488|34356|33366|33304|222208
1695268800000|2023-09-21 04:00:00|32662|32500|32617|32560|32920|32785|32263|32147|197529
1695355200000|2023-09-22 04:00:00|33100|32191|32322|32280|33100|32716|32128|32008|153257
1695614400000|2023-09-25 04:00:00|32100|31803|32881|32639|32881|32745|31589|31500|229025
1695700800000|2023-09-26 04:00:00|32550|32038|31780|31709|32999|32871|31745|31709|252471
1695787200000|2023-09-27 04:00:00|32404|32260|31629|31533|32750|32584|31059|31000|235345
1695873600000|2023-09-28 04:00:00|32000|31900|32925|32805|33799|33716|31611|31425|419906
1695960000000|2023-09-29 04:00:00|33324|32900|32850|32752|33546|33338|32497|32400|221787
1696219200000|2023-10-02 04:00:00|34690|34460|32970|32935|35300|35138|32817|32700|542443
1696305600000|2023-10-03 04:00:00|32925|32400|31176|31111|32925|32538|31110|31100|395936
1696392000000|2023-10-04 04:00:00|31600|31300|32047|31988|32393|32363|30750|30700|290876
1696478400000|2023-10-05 04:00:00|32640|32379|32349|32305|32800|32702|31515|31400|238098
1696564800000|2023-10-06 04:00:00|32111|31843|34087|34039|34217|34139|32043|31843|250606
1696824000000|2023-10-09 04:00:00|33604|33143|34093|34040|34498|34359|33148|33025|202111
1696910400000|2023-10-10 04:00:00|34400|34000|34099|34045|34700|34580|33757|33602|211302
1696996800000|2023-10-11 04:00:00|34100|33800|33540|33436|34100|34000|33069|33000|183414
1697083200000|2023-10-12 04:00:00|33678|33125|32384|32318|33678|33353|32083|32005|262180
1697169600000|2023-10-13 04:00:00|32774|32226|31913|31793|32860|32665|31501|31401|228818
1697428800000|2023-10-16 04:00:00|33900|33801|32647|32436|35400|35199|32123|32100|817365
1697515200000|2023-10-17 04:00:00|32621|32118|33583|33462|34121|34046|32160|32117|360433
1697601600000|2023-10-18 04:00:00|33720|33314|32962|32872|34000|33727|32665|32600|215669
1697688000000|2023-10-19 04:00:00|33400|33051|34375|34168|34900|34860|32949|32813|310635
1697774400000|2023-10-20 04:00:00|35461|35100|34844|34781|36200|36133|34460|34284|489162
1698033600000|2023-10-23 04:00:00|35980|35513|37859|37713|38390|38380|34704|34514|726155
1698120000000|2023-10-24 04:00:00|40919|40610|42514|42486|43900|43828|40128|40001|1322764
1698206400000|2023-10-25 04:00:00|43599|43225|43376|43298|44990|44900|42550|42502|685021
1698292800000|2023-10-26 04:00:00|42355|41766|41377|41303|43000|42881|40664|40623|612282
1698379200000|2023-10-27 04:00:00|42089|41850|40714|40673|42200|42006|39913|39800|421395
1698638400000|2023-10-30 04:00:00|42299|42008|42036|41921|43500|43464|41034|40827|474658
1698724800000|2023-10-31 04:00:00|41980|41650|42346|42231|42493|42344|41054|41000|345345
1698811200000|2023-11-01 04:00:00|43000|42600|42700|42160|43230|42942|41273|41200|408222
1698897600000|2023-11-02 04:00:00|44100|43748|45400|45363|45408|45394|42472|42300|681952
1698984000000|2023-11-03 04:00:00|44551|44300|45500|45329|46420|46400|44214|44030|559560
1699246800000|2023-11-06 05:00:00|46475|46007|45973|45888|47299|47175|45150|45100|481131
1699333200000|2023-11-07 05:00:00|45888|45400|47359|47300|47489|47436|44981|44802|425365
1699419600000|2023-11-08 05:00:00|47099|46800|47452|47317|47900|47820|45905|45800|439328
1699506000000|2023-11-09 05:00:00|50200|49713|49526|49323|53575|53515|48599|48548|1315792
1699592400000|2023-11-10 05:00:00|50600|50200|50998|50754|51338|51250|49500|49407|548008
1699851600000|2023-11-13 05:00:00|50500|50145|50511|50356|50746|50619|48703|48623|561137
1699938000000|2023-11-14 05:00:00|50900|50450|48018|47821|50900|50661|46000|45960|1027820
1700024400000|2023-11-15 05:00:00|48900|48401|50599|50493|50960|50900|48158|48000|793226
1700110800000|2023-11-16 05:00:00|49676|49250|48950|48863|50288|50174|48372|48250|731301
1700197200000|2023-11-17 05:00:00|49499|49040|48710|48584|49596|49517|48406|48300|380762
1700456400000|2023-11-20 05:00:00|49300|49078|50911|50771|51252|51218|49280|49077|605774
1700542800000|2023-11-21 05:00:00|50189|49625|49385|49292|50340|50314|48547|48400|439486
1700629200000|2023-11-22 05:00:00|49543|49426|50830|50644|50950|50903|48264|48100|410952
1700802000000|2023-11-24 05:00:00|51200|50851|52049|52000|52700|52653|50599|50500|522282
1701061200000|2023-11-27 05:00:00|50631|50300|49538|49505|51500|51430|49531|49505|584624
1701147600000|2023-11-28 05:00:00|50613|50400|50587|50574|51600|51486|49860|49825|511929
1701234000000|2023-11-29 05:00:00|50998|50658|50817|50630|51350|51305|49728|49659|335452
1701320400000|2023-11-30 05:00:00|50300|49800|49830|49735|50500|50356|48817|48700|383696
1701406800000|2023-12-01 05:00:00|50600|50133|52836|52698|52999|52973|50392|50133|792994
1701666000000|2023-12-04 05:00:00|56800|56600|56410|56272|57777|57500|55047|54888|897526
1701752400000|2023-12-05 05:00:00|56990|56518|57816|57613|58990|58900|56463|56322|843250
1701838800000|2023-12-06 05:00:00|58770|58500|57000|56800|58770|58500|56751|56545|471064
1701925200000|2023-12-07 05:00:00|56000|55650|57146|57063|57889|57790|55330|55210|301494
1702011600000|2023-12-08 05:00:00|57758|57150|59975|59872|59975|59927|57447|57150|526652
1702270800000|2023-12-11 05:00:00|57530|57411|55630|55506|57840|57666|54716|54597|727004
1702357200000|2023-12-12 05:00:00|56378|56000|55877|55640|56700|56399|54950|54900|370843
1702443600000|2023-12-13 05:00:00|56093|55711|58600|58459|58600|58553|55400|55229|551812
1702530000000|2023-12-14 05:00:00|58980|58500|58254|58128|59300|58880|57646|57519|491236
1702616400000|2023-12-15 05:00:00|57500|57220|57045|56914|57700|57473|56501|56374|407494
1702875600000|2023-12-18 05:00:00|56100|55876|57281|57110|57979|57822|55974|55876|445668
1702962000000|2023-12-19 05:00:00|58340|57849|57157|57010|59100|59000|56507|56430|443375
1703048400000|2023-12-20 05:00:00|59200|58900|57357|57300|59990|59884|57269|57200|760550
1703134800000|2023-12-21 05:00:00|58900|58600|58270|58147|59199|58872|57518|57401|393100
1703221200000|2023-12-22 05:00:00|58625|58000|61925|61894|62299|62213|57999|57800|661668
1703566800000|2023-12-26 05:00:00|60950|60863|60441|60401|61717|61555|59699|59600|709439
1703653200000|2023-12-27 05:00:00|61400|61202|67159|66974|67399|67324|61400|61201|1171966
1703739600000|2023-12-28 05:00:00|65500|65438|66800|66700|69000|68869|65500|65100|839261
1703826000000|2023-12-29 05:00:00|67590|67288|63200|63092|68000|67852|61773|61700|836853
1704171600000|2024-01-02 05:00:00|69249|68789|68514|68406|72777|72660|68044|68000|1088038
1704258000000|2024-01-03 05:00:00|64350|64000|63271|63042|65900|65696|62647|62500|1046962
1704344400000|2024-01-04 05:00:00|64398|63800|65619|65500|66800|66662|63019|62730|598777
1704430800000|2024-01-05 05:00:00|65113|64845|63200|63100|65497|65320|63026|63003|486537
1704690000000|2024-01-08 05:00:00|64024|63700|59887|59800|64872|64499|58802|58613|1442356
1704776400000|2024-01-09 05:00:00|60129|59861|57800|57663|60380|60201|57200|57112|715534
1704862800000|2024-01-10 05:00:00|56700|56500|56622|56553|58700|58600|55472|55324|822813
1704949200000|2024-01-11 05:00:00|59999|59765|53670|53618|61100|61010|53109|53010|1397168
1705035600000|2024-01-12 05:00:00|52797|52502|48553|48552|52797|52550|48118|48100|1569041
1705381200000|2024-01-16 05:00:00|47918|47669|48232|48145|49000|48912|46783|46670|891421
1705467600000|2024-01-17 05:00:00|47585|47433|49907|49900|49910|49900|47500|47300|515114
1705554000000|2024-01-18 05:00:00|50208|50101|48796|48619|52200|52174|47814|47724|980295
1705640400000|2024-01-19 05:00:00|48954|48234|48276|47900|48954|48588|46558|46500|705902
1705899600000|2024-01-22 05:00:00|47097|46799|47100|46952|48400|48343|45692|45501|615452
1705986000000|2024-01-23 05:00:00|45150|44819|45122|45013|46000|45851|43922|43846|605115
1706072400000|2024-01-24 05:00:00|46182|45851|45160|45014|46300|46138|44611|44505|391061
1706158800000|2024-01-25 05:00:00|45549|45050|45834|45777|46431|46331|44619|44504|339994
1706245200000|2024-01-26 05:00:00|47299|46800|49557|49378|50098|50015|46499|46410|803064
1706504400000|2024-01-29 05:00:00|50000|49906|51431|51256|52497|52424|49362|49001|757616
1706590800000|2024-01-30 05:00:00|51900|51339|52106|51751|52600|52549|50845|50700|385475
1706677200000|2024-01-31 05:00:00|51000|50750|50288|50027|52800|52696|50000|49902|484596
1706763600000|2024-02-01 05:00:00|50287|50037|50563|50258|51674|51469|49772|49594|328005
1706850000000|2024-02-02 05:00:00|49844|49700|50052|49826|51000|50888|49127|49000|316023
1707109200000|2024-02-05 05:00:00|50311|50001|49063|48981|50475|50285|48300|48163|484815
1707195600000|2024-02-06 05:00:00|49766|49215|49871|49800|51000|50826|49360|49212|328498
1707282000000|2024-02-07 05:00:00|49999|49678|50801|50642|50900|50846|46800|46749|559227
1707368400000|2024-02-08 05:00:00|53051|52950|58781|58707|58848|58819|52600|52500|1155874
1707454800000|2024-02-09 05:00:00|62866|62600|64800|64557|64900|64836|61500|61400|1322758
1707714000000|2024-02-12 05:00:00|65200|65000|71803|71500|72600|72450|65200|65000|1183698
1707800400000|2024-02-13 05:00:00|67804|67244|68684|68602|70122|69999|66126|65555|635619
1707886800000|2024-02-14 05:00:00|74756|74143|76999|76864|77500|77443|73471|73211|1026743
1707973200000|2024-02-15 05:00:00|79400|79001|71842|71675|80700|80620|70867|70616|1148119
1708059600000|2024-02-16 05:00:00|73500|72766|70000|69919|74000|73800|69000|68901|662922
1708405200000|2024-02-20 05:00:00|71200|70733|70660|70432|72200|71843|67050|67000|471157
1708491600000|2024-02-21 05:00:00|68628|68100|67291|67184|68730|68516|66468|66374|327739
1708578000000|2024-02-22 05:00:00|68541|68096|71332|71250|72438|72200|68103|67729|492557
1708664400000|2024-02-23 05:00:00|70200|69850|68795|68600|70548|70309|67820|67700|354393
1708923600000|2024-02-26 05:00:00|69331|68669|79706|79505|81000|80910|69319|68669|1253788
1709010000000|2024-02-27 05:00:00|86900|86101|87492|86916|89076|88800|84510|84125|1162475
1709096400000|2024-02-28 05:00:00|95493|95261|96416|96050|100900|100811|91551|91530|2649999
1709182800000|2024-02-29 05:00:00|101069|99900|102249|102164|104000|103925|96226|96000|1656124
1709269200000|2024-03-01 05:00:00|99815|99650|108500|107800|108500|107979|99300|99110|1404079
1709528400000|2024-03-04 05:00:00|120000|119524|133395|133306|136000|135838|119674|119000|2808018
1709614800000|2024-03-05 05:00:00|125288|123665|105667|104800|133898|133428|103776|103300|2804941
1709701200000|2024-03-06 05:00:00|114900|113900|124621|124558|128699|128221|113500|113110|1546248
1709787600000|2024-03-07 05:00:00|128457|127700|130170|129915|132200|132000|122801|122252|1077759
1709874000000|2024-03-08 05:00:00|132788|131901|142785|142285|145405|144600|128800|128149|1896631
1710129600000|2024-03-11 04:00:00|155549|154600|148985|148250|165800|165500|148100|147699|1813994
1710216000000|2024-03-12 04:00:00|154828|154018|159381|159124|159631|159396|144537|143800|1731335
1710302400000|2024-03-13 04:00:00|166000|165006|176995|176615|177500|177300|162292|161925|1570643
1710388800000|2024-03-14 04:00:00|171273|170400|168970|168007|174600|174599|155569|155021|2364567
1710475200000|2024-03-15 04:00:00|160800|160501|178236|178082|181719|181301|157101|157000|2081285
1710734400000|2024-03-18 04:00:00|172000|170302|150276|150000|173500|173366|145000|144500|2055180
1710820800000|2024-03-19 04:00:00|133147|132606|141989|141001|145000|144000|123012|123000|2108364
1710907200000|2024-03-20 04:00:00|143000|142300|154650|154600|155000|154800|136502|136300|1639608
1710993600000|2024-03-21 04:00:00|159600|159200|160900|159929|170500|170350|158601|158000|1478870
1711080000000|2024-03-22 04:00:00|153000|151800|152600|152299|159675|159400|149273|149000|844962
1711339200000|2024-03-25 04:00:00|160700|159900|185600|185500|187400|187330|159501|158879|1786457
1711425600000|2024-03-26 04:00:00|189104|188000|187675|187517|191000|190615|179231|179000|1000512
1711512000000|2024-03-27 04:00:00|195920|195000|192000|191654|200000|199868|184636|184100|1075347
1711598400000|2024-03-28 04:00:00|194233|194000|170326|170325|198999|198692|164791|164086|1878105
1711944000000|2024-04-01 04:00:00|165000|164500|164000|163673|169450|168662|158754|158600|1004198
1712030400000|2024-04-02 04:00:00|149400|149200|158218|157882|159449|158839|146930|146200|785021
1712116800000|2024-04-03 04:00:00|158400|157800|160793|160610|169949|169747|157202|156200|992812
1712203200000|2024-04-04 04:00:00|169500|168442|161800|161548|174000|173918|161176|161000|968752
1712289600000|2024-04-05 04:00:00|158350|157000|144167|143603|167470|166900|143898|143000|1050150
1712548800000|2024-04-08 04:00:00|160477|160200|152051|150133|162400|162200|149400|149100|903277
1712635200000|2024-04-09 04:00:00|149298|147400|144648|144102|149298|147500|137503|137211|797360
1712721600000|2024-04-10 04:00:00|139388|138750|156633|156300|156700|156572|138000|137255|947572
1712808000000|2024-04-11 04:00:00|156195|154300|155627|154573|157995|157500|151250|151000|696247
1712894400000|2024-04-12 04:00:00|153900|152710|148500|147831|153900|153009|143806|143103|638364
1713153600000|2024-04-15 04:00:00|147500|146800|133746|133587|149000|148499|132205|132000|803619
1713240000000|2024-04-16 04:00:00|131248|130601|125594|125403|133000|132502|121615|121515|801258
1713326400000|2024-04-17 04:00:00|127263|125500|119110|118805|127263|126097|113490|113149|996384
1713412800000|2024-04-18 04:00:00|120795|119200|121200|120815|128888|128302|117303|116800|893434
1713499200000|2024-04-19 04:00:00|124200|123500|117766|117332|125900|125223|116834|116500|694019
1713758400000|2024-04-22 04:00:00|121499|120000|132402|132250|134800|134500|120801|120000|907974
1713844800000|2024-04-23 04:00:00|131978|130900|133951|133500|139500|139100|130000|129000|458329
1713931200000|2024-04-24 04:00:00|133800|132100|126922|126447|134722|134000|126400|126000|448512
1714017600000|2024-04-25 04:00:00|122800|122100|124500|123800|126999|126772|120580|120100|365951
1714104000000|2024-04-26 04:00:00|123197|122500|128600|127718|128637|128551|121006|120400|444651
1714363200000|2024-04-29 04:00:00|124900|124301|129297|129240|131000|130578|123098|122827|409646
1714449600000|2024-04-30 04:00:00|120677|119612|106703|106503|121800|121350|106413|106307|1089440
1714536000000|2024-05-01 04:00:00|101800|101552|102845|102750|110984|110882|101134|100900|1011997
1714622400000|2024-05-02 04:00:00|106203|105201|112942|112751|114296|114051|104471|104000|806694
1714708800000|2024-05-03 04:00:00|120996|119000|122400|122212|124400|124118|118241|117282|750100
1714968000000|2024-05-06 04:00:00|127900|126500|127500|126422|134000|133776|126100|126000|644390
1715054400000|2024-05-07 04:00:00|128800|127821|125950|125300|131923|131708|125445|125100|534239
1715140800000|2024-05-08 04:00:00|120500|119500|123714|123056|126000|125501|119218|119000|426906
1715227200000|2024-05-09 04:00:00|123200|122100|126500|125645|130400|130298|120156|120001|532977
1715313600000|2024-05-10 04:00:00|129488|128454|117931|117906|130250|130053|117931|117838|658178
1715572800000|2024-05-13 04:00:00|122288|121301|124600|124156|126500|126200|121299|120201|413693
1715659200000|2024-05-14 04:00:00|123348|122200|129850|129500|129880|129792|123082|122200|426520
1715745600000|2024-05-15 04:00:00|137960|137060|150592|150218|152200|151998|135500|135109|886437
1715832000000|2024-05-16 04:00:00|149400|148500|144162|143613|151980|151640|143707|143500|588382
1715918400000|2024-05-17 04:00:00|150400|148800|158500|157827|158500|158418|147401|146800|752312
1716177600000|2024-05-20 04:00:00|159863|159169|172738|172679|172900|172679|156000|155106|726366
1716264000000|2024-05-21 04:00:00|173450|172200|165900|165565|174000|173999|164800|164500|577049
1716350400000|2024-05-22 04:00:00|167000|165900|165052|164650|171800|171550|162698|162010|509538
1716436800000|2024-05-23 04:00:00|167000|165618|154751|154200|167000|165979|153300|153000|518510
1716523200000|2024-05-24 04:00:00|156000|153800|168514|168438|168514|168438|153185|152599|524932
1716868800000|2024-05-28 04:00:00|165988|164763|168388|166945|169500|168950|161300|161000|502042
1716955200000|2024-05-29 04:00:00|165500|164047|162000|161870|165938|165607|161321|161000|316426
1717041600000|2024-05-30 04:00:00|166000|164884|154186|153619|171500|171139|153200|153000|649535
1717128000000|2024-05-31 04:00:00|159800|158921|152917|151685|161483|161200|144488|144101|1158421
1717387200000|2024-06-03 04:00:00|160000|159000|162715|162330|165996|165338|156865|156000|465609
1717473600000|2024-06-04 04:00:00|162890|161500|164375|163500|169700|169519|161768|161500|637338
1717560000000|2024-06-05 04:00:00|168096|167300|169927|169344|171800|171179|164134|163624|497449
1717646400000|2024-06-06 04:00:00|169900|169210|166229|165523|173500|172899|164973|164700|524690
1717732800000|2024-06-07 04:00:00|167994|167000|160000|159485|171800|171726|158905|158500|545897
1717992000000|2024-06-10 04:00:00|165800|160600|161575|160400|168000|164600|156388|155500|151914
1718078400000|2024-06-11 04:00:00|157400|154000|155000|154000|157600|156200|148987|148600|308469
1718164800000|2024-06-12 04:00:00|158800|154022|162250|162100|169500|169100|155740|152100|377004
1718251200000|2024-06-13 04:00:00|168000|159022|149900|149400|168000|160523|144183|144100|517291
1718337600000|2024-06-14 04:00:00|154700|149622|150135|149500|154800|153800|146291|146000|295198
1718596800000|2024-06-17 04:00:00|156000|149572|150900|150000|157000|156711|142200|142011|323373
1718683200000|2024-06-18 04:00:00|150248|147100|147600|147400|151493|150937|145000|144500|280167
1718856000000|2024-06-20 04:00:00|153251|149781|146500|144700|153251|151550|142400|142055|289454
1718942400000|2024-06-21 04:00:00|146498|142306|148599|147301|149788|148961|141348|140100|422425
1719201600000|2024-06-24 04:00:00|144500|141500|139300|138500|145000|144850|132781|132500|465098
1719288000000|2024-06-25 04:00:00|143500|140000|149490|148700|149999|149846|139821|137500|402957
1719374400000|2024-06-26 04:00:00|149978|147592|146200|145000|150688|150026|144500|144000|189717
1719460800000|2024-06-27 04:00:00|146978|142928|153400|152900|154000|153780|145000|142928|221997
1719547200000|2024-06-28 04:00:00|154765|151022|136998|136880|155000|153900|136702|136701|1510580
1719806400000|2024-07-01 04:00:00|147300|144000|136014|135800|147499|146000|136000|135500|389926
1719892800000|2024-07-02 04:00:00|138000|135265|133475|132500|138500|138078|131000|130721|211340
1719979200000|2024-07-03 04:00:00|131832|129108|129000|128500|133900|132500|127502|127312|173439
1720152000000|2024-07-05 04:00:00|120400|118600|128190|127700|129941|129600|117969|117000|422082
1720411200000|2024-07-08 04:00:00|128148|125089|130000|129650|133900|133200|126263|124050|265757
1720497600000|2024-07-09 04:00:00|138500|130412|130900|130720|138500|132500|128048|127532|211375
1720584000000|2024-07-10 04:00:00|135510|132069|130818|130300|138000|134400|129601|129500|162504
1720670400000|2024-07-11 04:00:00|133438|131022|135400|134900|143493|143107|132200|130600|403045
1720756800000|2024-07-12 04:00:00|135500|132600|140000|139350|143600|143319|132450|131875|307700
1721016000000|2024-07-15 04:00:00|153000|151128|166000|165900|166100|165910|148500|148000|721076
1721102400000|2024-07-16 04:00:00|159499|158000|166430|166000|167600|167499|156500|155010|421112
1721188800000|2024-07-17 04:00:00|169000|164500|159500|158500|169000|166999|153349|153000|453945
1721275200000|2024-07-18 04:00:00|163743|159023|157500|157000|165000|163341|152100|151500|252191
1721361600000|2024-07-19 04:00:00|160500|151800|177800|177000|178500|178146|154910|151800|507195
1721620800000|2024-07-22 04:00:00|179491|177100|179700|178871|181100|180869|173500|171400|400233
1721707200000|2024-07-23 04:00:00|177768|173849|172600|172300|180000|179699|171580|171111|265787
1721793600000|2024-07-24 04:00:00|178280|170324|168100|166600|178280|176499|166877|165600|350246
1721880000000|2024-07-25 04:00:00|164477|160887|164300|163200|168000|167602|151029|150559|371067
1721966400000|2024-07-26 04:00:00|172880|167024|175150|174800|177777|177499|168500|165200|356504
1722225600000|2024-07-29 04:00:00|183500|182500|167500|167150|183800|183300|167393|167036|330377
1722312000000|2024-07-30 04:00:00|175000|168500|163300|162100|175000|169000|159466|159000|223472
1722398400000|2024-07-31 04:00:00|166233|162153|162500|161400|168800|167594|160900|160000|211735
1722484800000|2024-08-01 04:00:00|162153|159099|157000|155400|169577|163000|148552|146800|326293
1722571200000|2024-08-02 04:00:00|153788|146660|145500|143685|160000|159000|142000|141615|405237
1722830400000|2024-08-05 04:00:00|144800|130000|132201|131000|144800|135100|103200|102199|364710
1722916800000|2024-08-06 04:00:00|14260|13744.8|13500|13325|14478.9|14000.1|12650|12600|3508790
1723003200000|2024-08-07 04:00:00|14480|13563.8|12330|12250|14480|14181.7|12314.4|12228|2792660
1723089600000|2024-08-08 04:00:00|13030|12900|14181|14164|14435|14400|12818|12800|7982103
1723176000000|2024-08-09 04:00:00|13999|13920|13555|13512|14154|14120|12967|12951|5250569
1723435200000|2024-08-12 04:00:00|13125|13000|13200|13115|13933|13917|12925|12921|3174973
1723521600000|2024-08-13 04:00:00|13250|13190|13580|13568|14000|13975|13035|13026|3886442
1723608000000|2024-08-14 04:00:00|13695|13553|12989|12950|13915|13900|12937|12933|3416764
1723694400000|2024-08-15 04:00:00|12933|12900|13280|13251|13900|13889|12850|12809|4785174
1723780800000|2024-08-16 04:00:00|13500|13500|13239|13213|13636|13620|12749|12741|4398559
1724040000000|2024-08-19 04:00:00|13198|13064|13550|13525|13640|13627|13025|13018|2541747
1724126400000|2024-08-20 04:00:00|14000|13857|13300|13280|14150|14133|13069|13060|4821758
1724212800000|2024-08-21 04:00:00|13440|13378|14140|14135|14260|14256|13304|13280|5014704
1724299200000|2024-08-22 04:00:00|14160|14100|13557|13525|14272|14268|13372|13360|3393251
1724385600000|2024-08-23 04:00:00|13642|13640|14995|14971|15188|15173|13552|13550|7120868
1724644800000|2024-08-26 04:00:00|15150|15089|14630|14600|15237|15227|14582|14550|4218114
1724731200000|2024-08-27 04:00:00|14690|14531|13614|13601|14690|14661|13426|13400|4664309
1724817600000|2024-08-28 04:00:00|13482|13349|13145|13102|13920|13897|13074|13070|3546981
1724904000000|2024-08-29 04:00:00|13556|13550|13370|13318|13943|13930|13106|13100|3659667
1724990400000|2024-08-30 04:00:00|13325|13152|13448|13415|13634|13441|13325|13152|34797
1723435200000|2024-08-12 04:00:00|13125|13000|13200|13115|13933|13917|12925|12921|3174973
1723521600000|2024-08-13 04:00:00|13250|13190|13580|13568|14000|13975|13035|13026|3886442
1723608000000|2024-08-14 04:00:00|13695|13553|12989|12950|13915|13900|12937|12933|3416764
1723694400000|2024-08-15 04:00:00|12933|12900|13280|13251|13900|13889|12850|12809|4785174
1723780800000|2024-08-16 04:00:00|13500|13500|13239|13213|13636|13620|12749|12741|4398559
1724040000000|2024-08-19 04:00:00|13198|13064|13550|13525|13640|13627|13025|13018|2541747
1724126400000|2024-08-20 04:00:00|14000|13857|13300|13280|14150|14133|13069|13060|4821758
1724212800000|2024-08-21 04:00:00|13440|13378|14140|14135|14260|14256|13304|13280|5014704
1724299200000|2024-08-22 04:00:00|14160|14100|13557|13525|14272|14268|13372|13360|3393251
1724385600000|2024-08-23 04:00:00|13642|13640|14995|14971|15188|15173|13552|13550|7120868
1724644800000|2024-08-26 04:00:00|15150|15089|14630|14600|15237|15227|14582|14550|4218114
1724731200000|2024-08-27 04:00:00|14690|14531|13614|13601|14690|14661|13426|13400|4664309
1724817600000|2024-08-28 04:00:00|13482|13349|13145|13102|13920|13897|13074|13070|3546981
1724904000000|2024-08-29 04:00:00|13556|13550|13370|13318|13943|13930|13106|13100|3659667
1724990400000|2024-08-30 04:00:00|13450|13152|13448|13415|13450|13441|13400|13152|36409
1725336000000|2024-09-03 04:00:00|13456|13204|12210|12200|13456|13271|12210|12200|3204733
1725422400000|2024-09-04 04:00:00|12111|12050|12525|12516|12600|12590|11801|11794|2903700
1725508800000|2024-09-05 04:00:00|12418|12306|11920|11901|12685|12652|11920|11900|2468060
1725595200000|2024-09-06 04:00:00|11910|11830|11395|11350|12470|12448|11350|11322|3195980
1725854400000|2024-09-09 04:00:00|11889|11830|12560|12510|12669|12666|11633|11616|3848061
1725940800000|2024-09-10 04:00:00|12482|12339|12920|12894|12982|12980|12170|12151|3370918
1726027200000|2024-09-11 04:00:00|12561|12338|12850|12832|13100|13096|12145|12126|3917388
1726113600000|2024-09-12 04:00:00|13114|13010|13075|13045|13416|13400|12736|12725|2513866
1726200000000|2024-09-13 04:00:00|13100|12987|14190|14180|14300|14293|13004|12950|5320734
1726459200000|2024-09-16 04:00:00|13946|13741|13490|13449|14000|13980|13150|13128|3753830
1726545600000|2024-09-17 04:00:00|13650|13600|13200|13190|14016|14006|12888|12880|8849666
1726632000000|2024-09-18 04:00:00|13375|13205|13575|13527|13949|13938|12867|12851|4975362
1726718400000|2024-09-19 04:00:00|13888|13810|14473|14450|14899|14893|13758|13740|9396205
1726804800000|2024-09-20 04:00:00|14700|14516|14508|14487|14805|14800|14190|14163|6711159
1727064000000|2024-09-23 04:00:00|14719|14700|14930|14905|15164|15154|14514|14501|4859715
1727150400000|2024-09-24 04:00:00|15065|14950|15465|15400|15490|15471|14674|14670|4428359
1727236800000|2024-09-25 04:00:00|15332|15200|15215|15203|15788|15784|15113|15100|3504422
1727323200000|2024-09-26 04:00:00|15450|15424|16740|16720|16753|16746|15431|15400|7317199
1727409600000|2024-09-27 04:00:00|16900|16742|17590|17570|17960|17949|16775|16742|7974974
1727668800000|2024-09-30 04:00:00|16954|16854|16750|16701|17566|17540|16480|16470|6464610
1727755200000|2024-10-01 04:00:00|17200|17079|16050|16033|17400|17258|15714|15702|6618229
1727841600000|2024-10-02 04:00:00|16363|16250|16550|16525|17388|17376|15945|15912|5733284
1727928000000|2024-10-03 04:00:00|16667|16501|16350|16316|16688|16655|15796|15777|3741627
1728014400000|2024-10-04 04:00:00|16500|16376|17645|17613|17698|17675|16200|16150|5954728
1728273600000|2024-10-07 04:00:00|18153|17920|18350|18326|19198|19176|17589|17585|8435570
1728360000000|2024-10-08 04:00:00|18267|18224|19250|19240|19849|19847|18063|18050|9713598
1728446400000|2024-10-09 04:00:00|19450|19410|18930|18888|19839|19832|18549|18523|5398853
1728532800000|2024-10-10 04:00:00|19110|19016|18585|18508|19500|19488|17801|17800|7254313
1728619200000|2024-10-11 04:00:00|18750|18672|21230|21173|21298|21272|18611|18570|13726005
1728878400000|2024-10-14 04:00:00|22316|22020|20639|20555|22715|22709|19970|19937|13623650
1728964800000|2024-10-15 04:00:00|20701|20671|19450|19400|21116|21098|18991|18970|9666620
1729051200000|2024-10-16 04:00:00|19799|19552|19485|19460|20140|20122|19199|19196|5449092
1729137600000|2024-10-17 04:00:00|19400|19320|19622|19600|19888|19875|18582|18581|4966222
1729224000000|2024-10-18 04:00:00|19881|19730|21623|21587|21865|21859|19599|19571|10270000
1729483200000|2024-10-21 04:00:00|21899|21668|21920|21900|22315|22310|20851|20844|7948357
1729569600000|2024-10-22 04:00:00|21750|21647|21897|21833|22140|22136|21218|21208|5061569
1729656000000|2024-10-23 04:00:00|21798|21600|21284|21275|22285|22278|20508|20485|7142926
1729742400000|2024-10-24 04:00:00|21760|21650|23505|23464|23692|23680|21512|21430|10250685
1729828800000|2024-10-25 04:00:00|23222|23160|23484|23400|24560|24541|22803|22770|10450023
1730088000000|2024-10-28 04:00:00|24090|23898|25995|25979|25995|25979|24000|23800|10556592
1730174400000|2024-10-29 04:00:00|30713|26900|26050|26040|30713|26980|25134|25123|11181345
1730260800000|2024-10-30 04:00:00|25996|24308|24299|24240|26020|26000|21747|21688|10336057
1730347200000|2024-10-31 04:00:00|24600|24300|24638|24611|25950|25942|23714|23700|10566726
1730433600000|2024-11-01 04:00:00|24630|23826|23031|22986|25565|25537|22602|22591|7327827
1730696400000|2024-11-04 05:00:00|22828|21300|22540|22520|23168|23142|22068|21300|5837876
1730782800000|2024-11-05 05:00:00|23288|22842|23780|23715|24350|24326|22554|22540|7304038
1730869200000|2024-11-06 05:00:00|26900|24268|25700|25600|26900|26184|24287|24003|12801103
1730955600000|2024-11-07 05:00:00|25763|25402|27400|27200|28085|28062|25282|25269|9711357
1731042000000|2024-11-08 05:00:00|27500|27124|27200|27154|27942|27925|26276|26260|8124604
1731301200000|2024-11-11 05:00:00|29896|29822|35807|35760|36075|36027|29256|29110|23928576
1731387600000|2024-11-12 05:00:00|37998|36039|35090|35055|37998|36930|31200|31000|18063669
1731474000000|2024-11-13 05:00:00|34771|34252|33779|33710|38340|38301|32040|32021|19901063
1731560400000|2024-11-14 05:00:00|34720|33882|32666|32500|34840|34780|31881|31860|11104785
1731646800000|2024-11-15 05:00:00|32972|30050|34000|33983|34994|34990|32421|30050|11559293
1731906000000|2024-11-18 05:00:00|37500|35199|38228|38165|38850|38823|33645|33609|14396490
1731992400000|2024-11-19 05:00:00|38800|34316|44100|44062|44900|44894|37920|34316|22183566
1732078800000|2024-11-20 05:00:00|45000|44317|48933|48901|50483|50453|43324|43300|32111052
1732165200000|2024-11-21 05:00:00|52968|51900|40811|40700|54830|54802|37206|37184|42839851
1732251600000|2024-11-22 05:00:00|42988|42500|42601|42575|45300|45281|38159|38100|23427048
1732510800000|2024-11-25 05:00:00|44500|43899|39700|39600|45400|45350|38410|38366|16799734
1732597200000|2024-11-26 05:00:00|39000|38900|36474|36401|40300|40264|33884|33867|20331735
1732683600000|2024-11-27 05:00:00|42800|37410|39380|39331|42800|39754|36818|36750|14860913
1732856400000|2024-11-29 05:00:00|40250|39733|38748|38570|41763|41744|38110|38087|8770280
1733115600000|2024-12-02 05:00:00|38250|38150|38200|38150|39879|39827|37346|37300|9141358
1733202000000|2024-12-03 05:00:00|38370|38000|37715|37620|39332|39267|35625|35600|9536951
1733288400000|2024-12-04 05:00:00|38788|38182|41100|41050|41254|41250|36598|36560|10784718
1733374800000|2024-12-05 05:00:00|43988|43437|38641|38629|44534|44512|37739|37701|18577317
1733461200000|2024-12-06 05:00:00|39900|39236|39500|39411|40505|40483|38445|38402|10647492
1733720400000|2024-12-09 05:00:00|45700|37311|37420|37370|45700|39940|36351|36300|9957405
1733806800000|2024-12-10 05:00:00|37688|37114|37855|37850|38240|38220|35642|35605|7824501
1733893200000|2024-12-11 05:00:00|38650|38129|41260|41200|41470|41460|37935|37800|11596441
1733979600000|2024-12-12 05:00:00|41399|41160|39497|39490|41585|41558|38625|38610|8568199
1734066000000|2024-12-13 05:00:00|39950|39381|40840|40744|41175|41140|38901|38888|7358881
1734325200000|2024-12-16 05:00:00|43300|43269|41020|40951|43761|43743|40682|40627|13597218
1734411600000|2024-12-17 05:00:00|41978|41537|38880|38860|41978|41850|38580|38550|9242105
1734498000000|2024-12-18 05:00:00|38411|37943|35732|35680|39100|39080|33812|33785|8440352
1734584400000|2024-12-19 05:00:00|36275|36224|32674|32620|37000|36973|32356|32328|11124224
1734930000000|2024-12-23 05:00:00|36169|35723|33700|33650|36600|36550|32932|32901|9878182
1735016400000|2024-12-24 05:00:00|33920|33000|35900|35809|36100|36079|32797|32700|6728594
1735189200000|2024-12-26 05:00:00|35100|34811|34260|34241|35300|35240|33700|33620|6035252
1735275600000|2024-12-27 05:00:00|36400|34270|33009|32985|36400|34804|32326|32320|5563576
1735534800000|2024-12-30 05:00:00|32310|32101|29370|29350|32600|32550|29322|29285|11954946
1735621200000|2024-12-31 05:00:00|30820|30600|28964|28900|31888|31855|28511|28501|9369014
1735794000000|2025-01-02 05:00:00|31301|30300|30300|30210|31301|31031|29258|29222|6925627
1735880400000|2025-01-03 05:00:00|29976|29522|34015|33995|34347|34304|29550|29500|10654077
1736139600000|2025-01-06 05:00:00|35204|35180|38083|38050|38302|38299|33573|33550|11524631
1736226000000|2025-01-07 05:00:00|37499|37454|34650|34600|37555|37480|33531|33520|10963560
1736312400000|2025-01-08 05:00:00|34142|33536|33500|33499|34474|34400|31730|31721|7731697
1736485200000|2025-01-10 05:00:00|33830|33795|32939|32900|34200|34199|31813|31787|7230055
1736744400000|2025-01-13 05:00:00|32302|31700|33599|33525|33829|33805|30406|30380|6786230
1736830800000|2025-01-14 05:00:00|33956|33801|34438|34405|35490|35479|33145|33112|7008645
1736917200000|2025-01-15 05:00:00|34680|34505|36250|36175|36850|36839|33933|33900|9536730
1737003600000|2025-01-16 05:00:00|36346|35000|36669|36610|37030|37024|34620|34580|6021842
1737090000000|2025-01-17 05:00:00|37957|37540|39732|39695|39899|39882|37551|37506|9063188
1737435600000|2025-01-21 05:00:00|38500|38305|38920|38907|40441|40418|36785|36767|11821953
1737522000000|2025-01-22 05:00:00|38810|38433|37269|37150|39450|39400|37120|37105|6267386
1737608400000|2025-01-23 05:00:00|37275|36723|37549|37515|39020|39002|36793|36700|10179212
1737694800000|2025-01-24 05:00:00|38431|38140|35522|35501|38655|38595|35127|35100|7725912
1737954000000|2025-01-27 05:00:00|33280|33130|34750|34640|35692|35662|32243|32225|9516562
1738040400000|2025-01-28 05:00:00|35266|34887|33888|33800|35365|35086|33334|33307|4716435
1738126800000|2025-01-29 05:00:00|34424|34090|34150|34134|34424|34359|32962|32933|5122003
1738213200000|2025-01-30 05:00:00|34988|34487|34052|34046|35642|35599|33880|33850|4581684
1738299600000|2025-01-31 05:00:00|34222|33738|33589|33527|35277|35249|33213|33200|7656557
1738558800000|2025-02-03 05:00:00|31500|31221|34902|34860|35252|35200|30750|30711|7842249
1738645200000|2025-02-04 05:00:00|33700|33500|34500|34452|35380|35357|33680|33500|4648072
1738731600000|2025-02-05 05:00:00|34456|34200|33260|33200|35236|35216|33108|33100|4609950
1738818000000|2025-02-06 05:00:00|34034|33910|32780|32728|34451|34434|32079|32070|5274183
1738904400000|2025-02-07 05:00:00|33120|32600|32869|32811|34441|34430|32643|32600|6455467
1739163600000|2025-02-10 05:00:00|33511|33311|33562|33480|34050|34029|32841|32830|4221653
1739250000000|2025-02-11 05:00:00|33988|33800|32170|32133|33988|33840|31868|31800|5178935
1739336400000|2025-02-12 05:00:00|32396|32167|32894|32805|33118|33099|31357|31313|4174657
1739422800000|2025-02-13 05:00:00|32583|30500|32530|32500|33059|33049|31740|30500|3537575
1739509200000|2025-02-14 05:00:00|32820|32509|33900|33851|34489|34478|32415|32370|5288925
1739854800000|2025-02-18 05:00:00|33200|32815|33699|33667|34050|34021|32681|32676|3762524
1739941200000|2025-02-19 05:00:00|33706|33684|32280|32220|34029|33999|31722|31715|6419557
1740027600000|2025-02-20 05:00:00|32740|32396|32365|32340|32783|32782|31501|31474|5416294
1740114000000|2025-02-21 05:00:00|32400|32130|30010|30000|32974|32957|29925|29900|7075938
1740373200000|2025-02-24 05:00:00|30375|30320|27697|27675|30571|30518|27291|27250|7472948
1740459600000|2025-02-25 05:00:00|26869|26800|25480|25450|27200|27165|24378|24363|14646710
1740546000000|2025-02-26 05:00:00|25500|25212|26500|26334|26888|26850|24276|24226|8939060
1740632400000|2025-02-27 05:00:00|27000|26912|24300|24270|27160|27135|23727|23700|9100334
1740718800000|2025-02-28 05:00:00|22729|20000|25570|25520|25760|25731|22500|20000|11053750
1740978000000|2025-03-03 05:00:00|29346|28371|25300|25200|29600|29565|24610|24607|13787290
1741064400000|2025-03-04 05:00:00|24427|24200|27990|27950|29311|29296|23722|23704|11486409
1741150800000|2025-03-05 05:00:00|29000|24500|30780|30700|31300|31262|27202|24500|12044865
1741237200000|2025-03-06 05:00:00|31500|31005|28400|28340|32100|32064|28107|28088|9917619
1741323600000|2025-03-07 05:00:00|29788|29473|28540|28434|31050|31006|28163|28132|9825223
1741579200000|2025-03-10 04:00:00|27030|27000|23300|23251|27760|27671|23163|23160|12327434
1741665600000|2025-03-11 04:00:00|24495|24300|26050|25845|26310|26295|23170|23150|8986164
1741752000000|2025-03-12 04:00:00|26100|25700|26650|26541|27300|27200|24854|24820|6574914
1741838400000|2025-03-13 04:00:00|26255|26180|26640|26550|27043|27037|25380|25376|5922786
1741924800000|2025-03-14 04:00:00|27288|26830|29599|29575|29870|29865|26920|26800|11549248
1742184000000|2025-03-17 04:00:00|29363|28859|29439|29405|29800|29756|28160|28150|5351840
1742270400000|2025-03-18 04:00:00|29069|28605|28380|28300|29300|29274|27277|27250|6440618
1742356800000|2025-03-19 04:00:00|28400|28539|28915|28850|29097|29025|28400|28478|290
1742443200000|2025-03-20 04:00:00|30900|30622|30182|30120|31110|31056|29369|29338|5505312
1742529600000|2025-03-21 04:00:00|30072|29663|30440|30355|30639|30614|29331|29304|12872830
1742788800000|2025-03-24 04:00:00|31988|31565|33200|33156|33688|33673|31163|31120|11074951
1742875200000|2025-03-25 04:00:00|33061|29500|34034|33981|34391|34370|32620|29500|5323382
1742961600000|2025-03-26 04:00:00|34630|34310|32633|32580|34630|34371|31990|31978|7175447
1743048000000|2025-03-27 04:00:00|33515|32839|32428|32350|33515|33327|31810|31785|5636356
1743134400000|2025-03-28 04:00:00|31650|31600|28899|28860|32080|32059|28837|28813|10115536
1743393600000|2025-03-31 04:00:00|27912|27800|28614|28500|29497|29483|27281|27280|6845833
1743480000000|2025-04-01 04:00:00|29585|29179|30699|30565|30760|30756|28099|28065|7602863
1743566400000|2025-04-02 04:00:00|30218|29757|29452|29425|32291|32250|28957|28920|7379966
1743652800000|2025-04-03 04:00:00|29830|29701|28893|28851|30354|30290|27618|27601|8521350
1743739200000|2025-04-04 04:00:00|29086|29050|29267|29235|29915|29905|26537|26527|11106194
1743998400000|2025-04-07 04:00:00|25205|20500|27385|27380|29799|29748|25100|20500|12243617
1744084800000|2025-04-08 04:00:00|27380|27136|23641|23604|28287|28262|23407|23399|8816321
1744171200000|2025-04-09 04:00:00|24720|23588|29200|29175|30240|30207|23301|23262|15829092
1744257600000|2025-04-10 04:00:00|28978|28500|27220|27043|29147|29078|26161|26125|6917844
1744344000000|2025-04-11 04:00:00|28488|28038|30029|30008|30418|30404|27632|27500|8627927
1744603200000|2025-04-14 04:00:00|31740|30403|30820|30753|31740|31435|30030|30010|5935488
1744689600000|2025-04-15 04:00:00|31100|31039|30400|30304|31977|31955|30343|30301|4837233
1744776000000|2025-04-16 04:00:00|31588|30051|31240|31125|31860|31855|29934|29885|5761651
1744862400000|2025-04-17 04:00:00|31845|31422|31625|31610|32000|31993|30619|30600|6028816
1745208000000|2025-04-21 04:00:00|33388|32639|31885|31833|33388|33083|30908|30900|6497895
1745294400000|2025-04-22 04:00:00|32788|32239|35549|35481|35559|35525|32347|32239|10775902
1745380800000|2025-04-23 04:00:00|35370|34989|34640|34600|35784|35763|33917|33900|7332593
1745467200000|2025-04-24 04:00:00|34109|34000|35400|35303|35400|35362|33470|33417|4448362
1745553600000|2025-04-25 04:00:00|35500|35128|36765|36738|37327|37305|34837|34770|8826698
1745812800000|2025-04-28 04:00:00|37391|36934|36963|36901|37697|37650|35456|35453|4666368
1745899200000|2025-04-29 04:00:00|37196|36934|37720|37680|38395|38383|36696|36672|5239941
1745985600000|2025-04-30 04:00:00|38000|37737|38186|38140|38401|38382|36266|36237|5303197
1746072000000|2025-05-01 04:00:00|38988|38537|37898|37812|40395|40389|37580|37523|7098909
1746158400000|2025-05-02 04:00:00|38735|38287|39520|39501|40175|40161|38344|38237|7048985
1746417600000|2025-05-05 04:00:00|38661|38306|38858|38705|39197|39188|37436|37413|6379233
1746504000000|2025-05-06 04:00:00|38500|38300|39400|39364|39480|39431|37791|37777|4417609
1746590400000|2025-05-07 04:00:00|39500|39152|39500|39420|39795|39775|38853|38822|4624466
1746676800000|2025-05-08 04:00:00|41208|40724|42140|42100|42350|42329|40460|40437|9578864
1746763200000|2025-05-09 04:00:00|42745|42300|41570|41551|43020|43009|40649|40622|6280911
1747022400000|2025-05-12 04:00:00|42759|42646|40990|40900|43084|43033|40107|40083|7070366
1747108800000|2025-05-13 04:00:00|41085|40702|41997|41950|42300|42250|40428|40404|4704909
1747195200000|2025-05-14 04:00:00|41793|41514|41425|41312|42600|42575|40917|40900|4707008
1747281600000|2025-05-15 04:00:00|41034|40666|39870|39768|41545|41536|39425|39410|5586277
1747368000000|2025-05-16 04:00:00|40425|40178|40040|40020|40690|40680|38918|38901|5013685
1747627200000|2025-05-19 04:00:00|39845|39489|41330|41270|41460|41449|38979|38944|4169265
1747713600000|2025-05-20 04:00:00|41300|41250|41780|41723|41900|41890|40626|40602|4622412
1747800000000|2025-05-21 04:00:00|41868|41451|40632|40580|42336|42323|39573|39551|7853243
1747886400000|2025-05-22 04:00:00|41381|40955|40296|40280|42632|42596|39865|39812|5906293
1747972800000|2025-05-23 04:00:00|39993|39543|36795|36747|40190|40122|36732|36726|9002666
1748318400000|2025-05-27 04:00:00|38415|37922|37200|37069|38415|38270|36421|36415|5279569
1748404800000|2025-05-28 04:00:00|37126|36784|37020|36960|37126|37043|35858|35850|3727832
1748491200000|2025-05-29 04:00:00|37476|37026|36841|36825|37493|37443|36283|36274|3733075
1748577600000|2025-05-30 04:00:00|36898|36309|36800|36750|37260|37239|35921|35904|3697824
1748836800000|2025-06-02 04:00:00|37451|36929|37600|37575|37850|37831|36680|36650|2965975
1748923200000|2025-06-03 04:00:00|37734|37684|38766|38650|39099|39071|37155|37122|4467424
1749009600000|2025-06-04 04:00:00|38817|38247|37788|37732|38888|38850|37577|37562|3457635
1749096000000|2025-06-05 04:00:00|38247|37430|36679|36666|38545|38513|36151|36133|4668375
1749182400000|2025-06-06 04:00:00|37692|37212|37518|37500|38060|38054|36981|36969|3216008
1749441600000|2025-06-09 04:00:00|37932|37828|39729|39628|39730|39725|37708|37664|4449052
1749528000000|2025-06-10 04:00:00|39540|39012|39248|39175|39649|39626|38381|38350|2660879
1749614400000|2025-06-11 04:00:00|39188|38812|38535|38476|39325|39287|38066|38050|2726898
1749700800000|2025-06-12 04:00:00|38423|38066|37900|37730|39122|39121|37414|37380|3281554
1749787200000|2025-06-13 04:00:00|36968|36499|38257|38165|38400|38361|36800|36499|3787886
1750046400000|2025-06-16 04:00:00|38941|38900|37499|37468|39000|38995|37499|37441|3015387
1750132800000|2025-06-17 04:00:00|37715|37219|37300|37230|37850|37836|36727|36706|4535697
1750219200000|2025-06-18 04:00:00|37773|37354|37073|37010|37773|37600|36757|36742|3861811
1750392000000|2025-06-20 04:00:00|37638|37170|36925|36900|37638|37609|36521|36510|6306356
1750651200000|2025-06-23 04:00:00|36600|36560|37500|37490|37500|37493|35911|35880|4783632
1750737600000|2025-06-24 04:00:00|37949|37404|37800|37760|38436|38422|37108|37089|4383971
1750824000000|2025-06-25 04:00:00|39178|37259|38695|38627|39178|38945|37950|37259|3919485
1750910400000|2025-06-26 04:00:00|39254|38437|38625|38530|39274|39247|38423|38410|3025836
1750996800000|2025-06-27 04:00:00|38855|38209|38539|38500|39799|39797|38299|38209|7944915
1751256000000|2025-06-30 04:00:00|39170|38790|40500|40460|40740|40735|38434|38420|5623048
1751342400000|2025-07-01 04:00:00|40339|39841|37746|37700|40339|40155|37122|37100|5866820
1751428800000|2025-07-02 04:00:00|38475|37905|39959|39932|40530|40517|38000|37905|5860642
1751515200000|2025-07-03 04:00:00|40240|39860|40410|40388|41465|41440|39720|39700|4146291
1751860800000|2025-07-07 04:00:00|40420|40400|39650|39600|40565|40539|39432|39400|3874508
1751947200000|2025-07-08 04:00:00|40900|38760|39750|39652|40900|40200|39335|38760|2673364
1752033600000|2025-07-09 04:00:00|39946|39547|41432|41415|41639|41628|39601|39547|5678855
1752120000000|2025-07-10 04:00:00|41727|41223|42798|42700|42980|42956|41087|41060|5856070
1752206400000|2025-07-11 04:00:00|45500|43340|43400|43360|45500|43888|42362|42341|7110796
1752465600000|2025-07-14 04:00:00|44900|44852|45100|45032|45650|45644|44068|44050|6909922
1752552000000|2025-07-15 04:00:00|44091|43769|44400|44350|45667|45655|43900|43769|5617960
1752638400000|2025-07-16 04:00:00|44968|44503|45520|45500|45870|45852|44586|44503|4423570
1752724800000|2025-07-17 04:00:00|45655|45057|45450|45402|45810|45800|44688|44651|3788435
1752811200000|2025-07-18 04:00:00|45793|45243|42338|42315|45793|45601|42201|42180|8344312
1753070400000|2025-07-21 04:00:00|43701|43020|42850|42720|44030|43683|42510|42500|4132889
1753156800000|2025-07-22 04:00:00|43239|42754|42950|42840|43399|43381|41364|41360|4068479
1753243200000|2025-07-23 04:00:00|42605|42483|41290|41265|42750|42698|40625|40610|4759177
1753329600000|2025-07-24 04:00:00|41396|40897|41335|41310|41997|41990|40626|40600|2984761
1753416000000|2025-07-25 04:00:00|40356|39902|40710|40650|41095|41086|40175|39902|3487700
1753675200000|2025-07-28 04:00:00|42080|41460|40480|40410|42080|41930|40317|40305|4554037
1753761600000|2025-07-29 04:00:00|40920|40640|39629|39512|41000|40931|39055|39025|6672776
1753848000000|2025-07-30 04:00:00|40060|39640|40090|40070|40440|40429|39268|39250|4904310
1753934400000|2025-07-31 04:00:00|40580|40060|39870|39510|41360|41252|39492|39440|7097685
1754020800000|2025-08-01 04:00:00|39340|39200|36899|36847|39550|39508|36390|36363|15288451
1754280000000|2025-08-04 04:00:00|37944|37440|39080|39030|39100|39050|36640|36620|5271457
1754366400000|2025-08-05 04:00:00|38734|38285|37797|37700|38924|38870|37360|37333|2629020
1754452800000|2025-08-06 04:00:00|38156|37747|38225|38198|38447|38423|37314|37300|2518277
1754539200000|2025-08-07 04:00:00|38361|37829|40450|40310|40625|40621|38137|37829|5622545
1754625600000|2025-08-08 04:00:00|40280|39774|39513|39484|40971|40950|38912|38900|4793745
1754884800000|2025-08-11 04:00:00|41660|41040|40050|40025|41660|41478|39898|39889|3960631
1754971200000|2025-08-12 04:00:00|41440|40040|39599|39570|41440|40319|39045|39010|3409238
1755057600000|2025-08-13 04:00:00|39680|39080|39330|39310|39924|39900|38370|38349|3752574
1755144000000|2025-08-14 04:00:00|38866|38452|37380|37301|38893|38870|36502|36500|6417335
1755230400000|2025-08-15 04:00:00|37480|37400|36769|36709|37640|37510|36004|36001|5581495
1755489600000|2025-08-18 04:00:00|36064|36000|36400|36310|36765|36747|35676|35617|2694212
1755576000000|2025-08-19 04:00:00|36126|35640|33411|33350|36490|36451|33346|33334|7271222
1755662400000|2025-08-20 04:00:00|34255|33758|34510|34450|34615|34600|32574|32556|5221977
1755748800000|2025-08-21 04:00:00|34714|34204|33720|33631|34714|34436|33499|33485|3450020
1755835200000|2025-08-22 04:00:00|34204|33133|35890|35877|35958|35954|33283|33133|7242960
1756094400000|2025-08-25 04:00:00|34470|34012|34166|34100|35151|35145|33935|33909|4824700
1756180800000|2025-08-26 04:00:00|34320|34159|35338|35305|35440|35400|34035|34010|4064287
1756267200000|2025-08-27 04:00:00|35159|34758|34127|34001|35200|35153|34040|34001|3515435
1756353600000|2025-08-28 04:00:00|34789|34575|33910|33888|34850|34809|33672|33664|3078582
1756440000000|2025-08-29 04:00:00|33473|33161|33500|33425|33968|33959|33114|33040|4064270
1756785600000|2025-09-02 04:00:00|34221|33745|34315|34238|34860|34852|33157|33110|3780511
1756872000000|2025-09-03 04:00:00|34388|34200|33075|33030|34489|34442|32766|32756|2960696
1756958400000|2025-09-04 04:00:00|32997|32640|33180|33160|33880|33266|31782|31769|4018193
1757044800000|2025-09-05 04:00:00|33190|33161|33445|33425|33904|33775|32003|32000|9952453
1757217600000|2025-09-07 04:00:00|32600|32615|32779|32775|33362|33292|32600|32000|0
1757304000000|2025-09-08 04:00:00|32785|32770|32929|32908|35900|33299|32181|32128|6854445
1757390400000|2025-09-09 04:00:00|32928|32900|32883|32880|33441|33415|32446|32445|4304895
1757476800000|2025-09-10 04:00:00|32882|32875|32960|32941|34001|33999|32201|32195|6871588
1757563200000|2025-09-11 04:00:00|32959|32935|33008|33001|33369|33359|32294|32275|5181714
1757649600000|2025-09-12 04:00:00|33010|33002|33124|33051|33620|33606|32744|32723|7238400
1757822400000|2025-09-14 04:00:00|32926|32898|32973|32952|33100|33080|32863|32800|0
1757908800000|2025-09-15 04:00:00|32972|32953|32779|32757|33340|33283|32055|32043|6217116
1757995200000|2025-09-16 04:00:00|32760|32753|33640|33629|33788|33780|32506|32484|5488001
1758081600000|2025-09-17 04:00:00|33641|33630|33792|33780|34187|34003|32323|32311|6678585
1758168000000|2025-09-18 04:00:00|33793|33781|35117|35092|35830|35815|33448|33430|13705477
1758254400000|2025-09-19 04:00:00|35119|35106|34510|34495|35300|35285|33722|33707|11992269
1758427200000|2025-09-21 04:00:00|34473|34450|34392|34367|34539|34500|34075|34067|0
1758513600000|2025-09-22 04:00:00|34391|34368|33590|33553|34391|34368|32903|32892|6910915
1758600000000|2025-09-23 04:00:00|33591|33554|32809|32800|34272|34077|32717|32700|5708677
1758686400000|2025-09-24 04:00:00|32810|32803|32368|32364|33707|33697|32260|32256|5718417
1758772800000|2025-09-25 04:00:00|32369|32361|30388|30385|32494|32368|29238|29224|15340191
1758859200000|2025-09-26 04:00:00|30391|30384|30850|30825|31000|30999|29788|29760|8045410
1759032000000|2025-09-28 04:00:00|31876|31873|31617|31604|32010|32008|31437|31421|0
1759118400000|2025-09-29 04:00:00|31624|31623|32826|32820|32915|32911|31102|31088|8623574
1759204800000|2025-09-30 04:00:00|32825|32814|32083|32073|32832|32821|31621|31614|5141782
1759291200000|2025-10-01 04:00:00|32080|32072|34458|34429|34614|34609|31943|31913|9930789
1759377600000|2025-10-02 04:00:00|34459|34430|35199|35152|35350|35332|34132|34102|9340481
1759464000000|2025-10-03 04:00:00|35198|35153|35180|35100|35859|35837|34458|34430|8536437
1759636800000|2025-10-05 04:00:00|35338|35336|35835|35815|36060|36051|35299|35211|0
1759723200000|2025-10-06 04:00:00|35836|35816|35720|35663|36525|36499|35495|35298|6389912
1759809600000|2025-10-07 04:00:00|35719|35664|33060|33056|35950|35928|32799|32751|12825511
1759896000000|2025-10-08 04:00:00|33059|33050|33060|33024|33783|33740|32236|32225|8939426
1759982400000|2025-10-09 04:00:00|32779|32762|32101|32084|33201|33030|31835|31822|7842015
1760068800000|2025-10-10 04:00:00|32102|32085|29965|29901|32400|32375|29900|29833|8922806