927864000000|1999-05-28 04:00:00|64200|64200|67218.75|67218.75|67350|67350|63600|63600|194833
928209600000|1999-06-01 04:00:00|65775|65775|59662.5|59662.5|66300|66300|58500|58500|353983
928296000000|1999-06-02 04:00:00|57750|57750|55743.75|55743.75|63412.5|63412.5|53475|53475|748050
928382400000|1999-06-03 04:00:00|56025|56025|50475|50475|57525|57525|50400|50400|448450
928468800000|1999-06-04 04:00:00|50700|50700|54187.5|54187.5|55350|55350|50025|50025|431816
928728000000|1999-06-07 04:00:00|55500|55500|60900|60900|65700|65700|54975|54975|738183
928814400000|1999-06-08 04:00:00|62925|62925|62550|62550|66600|66600|60975|60975|560266
928900800000|1999-06-09 04:00:00|63975|63975|63000|63000|65325|65325|61725|61725|224783
928987200000|1999-06-10 04:00:00|60412.5|60412.5|61350|61350|62475|62475|60000|60000|290533
929073600000|1999-06-11 04:00:00|62400|62400|57412.5|57412.5|63750|63750|57000|57000|268366
929332800000|1999-06-14 04:00:00|56400|56400|46125|46125|56400|56400|45900|45900|534316
929419200000|1999-06-15 04:00:00|45675|45675|47062.5|47062.5|50587.5|50587.5|44850|44850|544216
929505600000|1999-06-16 04:00:00|51000|51000|53100|53100|54000|54000|50250|50250|522133
929592000000|1999-06-17 04:00:00|52500|52500|53362.5|53362.5|57000|57000|50212.5|50212.5|439050
929678400000|1999-06-18 04:00:00|54825|54825|56400|56400|57112.5|57112.5|54600|54600|257800
929937600000|1999-06-21 04:00:00|57450|57450|63787.5|63787.5|65550|65550|57150|57150|484800
930024000000|1999-06-22 04:00:00|65437.5|65437.5|65250|65250|71662.5|71662.5|63450|63450|766216
930110400000|1999-06-23 04:00:00|62400|62400|66525|66525|68362.5|68362.5|62400|62400|435500
930196800000|1999-06-24 04:00:00|64950|64950|61200|61200|65700|65700|61200|61200|314116
930283200000|1999-06-25 04:00:00|63262.5|63262.5|57450|57450|64425|64425|57300|57300|380433
930542400000|1999-06-28 04:00:00|59400|59400|63300|63300|63375|63375|55200|55200|444450
930628800000|1999-06-29 04:00:00|61875|61875|64500|64500|66600|66600|61462.5|61462.5|384483
930715200000|1999-06-30 04:00:00|63750|63750|69337.5|69337.5|71400|71400|62550|62550|437416
930801600000|1999-07-01 04:00:00|70125|70125|64500|64500|71025|71025|64350|64350|329516
930888000000|1999-07-02 04:00:00|65400|65400|66900|66900|68100|68100|65400|65400|183616
931233600000|1999-07-06 04:00:00|68137.5|68137.5|67200|67200|70312.5|70312.5|67200|67200|314250
931320000000|1999-07-07 04:00:00|67800|67800|66600|66600|67800|67800|63900|63900|274083
931406400000|1999-07-08 04:00:00|67725|67725|66412.5|66412.5|69750|69750|65700|65700|294800
931492800000|1999-07-09 04:00:00|67237.5|67237.5|65400|65400|67800|67800|65025|65025|116600
931752000000|1999-07-12 04:00:00|65587.5|65587.5|62906.25|62906.25|66000|66000|62400|62400|143466
931838400000|1999-07-13 04:00:00|60487.5|60487.5|61875|61875|62625|62625|60000|60000|145050
931924800000|1999-07-14 04:00:00|62175|62175|62550|62550|63600|63600|61950|61950|103966
932011200000|1999-07-15 04:00:00|62625|62625|60675|60675|63300|63300|60000|60000|107133
932097600000|1999-07-16 04:00:00|60150|60150|58443.75|58443.75|60900|60900|58200|58200|160616
932356800000|1999-07-19 04:00:00|63300|63300|58593.75|58593.75|64800|64800|58500|58500|464333
932443200000|1999-07-20 04:00:00|57225|57225|54937.5|54937.5|57600|57600|54600|54600|278400
932529600000|1999-07-21 04:00:00|55087.5|55087.5|52931.25|52931.25|55125|55125|51900|51900|303616
932616000000|1999-07-22 04:00:00|52237.5|52237.5|50137.5|50137.5|52800|52800|49800|49800|228450
932702400000|1999-07-23 04:00:00|50175|50175|48712.5|48712.5|51450|51450|48037.5|48037.5|281616
932961600000|1999-07-26 04:00:00|47887.5|47887.5|46912.5|46912.5|49575|49575|46500|46500|269416
933048000000|1999-07-27 04:00:00|48450|48450|44193.75|44193.75|48600|48600|44062.5|44062.5|352816
933134400000|1999-07-28 04:00:00|46200|46200|51000|51000|51300|51300|45000|45000|578900
933220800000|1999-07-29 04:00:00|48675|48675|48300|48300|49200|49200|46500|46500|333083
933307200000|1999-07-30 04:00:00|48900|48900|45337.5|45337.5|49050|49050|45000|45000|208083
933566400000|1999-08-02 04:00:00|45187.5|45187.5|46500|46500|48525|48525|43800|43800|324466
933652800000|1999-08-03 04:00:00|47400|47400|43837.5|43837.5|47700|47700|42675|42675|302050
933739200000|1999-08-04 04:00:00|43500|43500|39750|39750|44475|44475|39600|39600|367850
933825600000|1999-08-05 04:00:00|38625|38625|46875|46875|47850|47850|35400|35400|801383
933912000000|1999-08-06 04:00:00|46050|46050|44625|44625|50587.5|50587.5|44025|44025|422066
934171200000|1999-08-09 04:00:00|45300|45300|42000|42000|46162.5|46162.5|41775|41775|222100
934257600000|1999-08-10 04:00:00|41025|41025|43050|43050|45112.5|45112.5|39600|39600|432800
934344000000|1999-08-11 04:00:00|45300|45300|42000|42000|45750|45750|41400|41400|410583
934430400000|1999-08-12 04:00:00|40875|40875|40387.5|40387.5|42675|42675|40162.5|40162.5|820100
934516800000|1999-08-13 04:00:00|42112.5|42112.5|39900|39900|42375|42375|39150|39150|321433
934776000000|1999-08-16 04:00:00|40125|40125|41250|41250|42300|42300|40050|40050|343200
934862400000|1999-08-17 04:00:00|42000|42000|42037.5|42037.5|43350|43350|40800|40800|333700
934948800000|1999-08-18 04:00:00|43275|43275|42450|42450|44925|44925|42075|42075|388700
935035200000|1999-08-19 04:00:00|41625|41625|39900|39900|42300|42300|39825|39825|332800
935121600000|1999-08-20 04:00:00|40200|40200|40650|40650|40950|40950|39375|39375|205216
935380800000|1999-08-23 04:00:00|41175|41175|40237.5|40237.5|43050|43050|40200|40200|272466
935467200000|1999-08-24 04:00:00|40125|40125|40575|40575|41700|41700|39450|39450|309366
935553600000|1999-08-25 04:00:00|40875|40875|39112.5|39112.5|41812.5|41812.5|38550|38550|336300
935640000000|1999-08-26 04:00:00|41250|41250|43575|43575|44925|44925|41100|41100|855783
935726400000|1999-08-27 04:00:00|44925|44925|44100|44100|45600|45600|42075|42075|395150
935985600000|1999-08-30 04:00:00|44175|44175|40106.25|40106.25|44175|44175|39900|39900|280866
936072000000|1999-08-31 04:00:00|40800|40800|40875|40875|41700|41700|39600|39600|258166
936158400000|1999-09-01 04:00:00|42075|42075|39356.25|39356.25|42300|42300|39300|39300|265400
936244800000|1999-09-02 04:00:00|38475|38475|38418.75|38418.75|39375|39375|37500|37500|194116
936331200000|1999-09-03 04:00:00|41100|41100|39825|39825|41100|41100|39000|39000|203500
936676800000|1999-09-07 04:00:00|41062.5|41062.5|40687.5|40687.5|42000|42000|40125|40125|395416
936763200000|1999-09-08 04:00:00|40162.5|40162.5|37950|37950|40350|40350|37650|37650|406450
936849600000|1999-09-09 04:00:00|37837.5|37837.5|34893.75|34893.75|38325|38325|32925|32925|905250
936936000000|1999-09-10 04:00:00|36787.5|36787.5|34762.5|34762.5|37200|37200|33900|33900|482400
937195200000|1999-09-13 04:00:00|36525|36525|33375|33375|36600|36600|32100|32100|724033
937281600000|1999-09-14 04:00:00|33187.5|33187.5|36000|36000|36900|36900|33000|33000|723450
937368000000|1999-09-15 04:00:00|37087.5|37087.5|36000|36000|37200|37200|35025|35025|400316
937454400000|1999-09-16 04:00:00|36225|36225|34275|34275|36375|36375|33450|33450|363566
937540800000|1999-09-17 04:00:00|34837.5|34837.5|34950|34950|36450|36450|34650|34650|377866
937800000000|1999-09-20 04:00:00|36750|36750|38512.5|38512.5|39009.378|39009.378|36450|36450|790233
937886400000|1999-09-21 04:00:00|38737.5|38737.5|40106.25|40106.25|41475|41475|38400|38400|830033
937972800000|1999-09-22 04:00:00|42375|42375|42975|42975|44100|44100|42150|42150|920250
938059200000|1999-09-23 04:00:00|44025|44025|39037.5|39037.5|44700|44700|39000|39000|542000
938145600000|1999-09-24 04:00:00|39225|39225|39337.5|39337.5|41400|41400|37912.5|37912.5|447066
938404800000|1999-09-27 04:00:00|37200|37200|37031.25|37031.25|38250|38250|36075|36075|647683
938491200000|1999-09-28 04:00:00|37087.5|37087.5|36825|36825|37500|37500|36000|36000|268150
938577600000|1999-09-29 04:00:00|36975|36975|37800|37800|40050|40050|36525|36525|606083
938664000000|1999-09-30 04:00:00|38437.5|38437.5|38700|38700|39600|39600|38100|38100|262066
938750400000|1999-10-01 04:00:00|38400|38400|37912.5|37912.5|39075|39075|37425|37425|190033
939009600000|1999-10-04 04:00:00|38812.5|38812.5|37368.75|37368.75|39000|39000|36750|36750|206133
939096000000|1999-10-05 04:00:00|37800|37800|38550|38550|38700|38700|37200|37200|312383
939182400000|1999-10-06 04:00:00|39075|39075|43650|43650|44400|44400|39037.5|39037.5|1042466
939268800000|1999-10-07 04:00:00|46350|46350|43500|43500|46575|46575|43312.5|43312.5|832616
939355200000|1999-10-08 04:00:00|44400|44400|44250|44250|45825|45825|44025|44025|424033
939614400000|1999-10-11 04:00:00|45000|45000|45600|45600|45975|45975|44475|44475|255300
939700800000|1999-10-12 04:00:00|45412.5|45412.5|45562.5|45562.5|47625|47625|45300|45300|539150
939787200000|1999-10-13 04:00:00|43800|43800|43350|43350|45975|45975|42412.5|42412.5|328383
939873600000|1999-10-14 04:00:00|43875|43875|42000|42000|43987.5|43987.5|40725|40725|318333
939960000000|1999-10-15 04:00:00|39150|39150|40537.5|40537.5|41325|41325|38850|38850|352850
940219200000|1999-10-18 04:00:00|40012.5|40012.5|38625|38625|40650|40650|37125|37125|287200
940305600000|1999-10-19 04:00:00|39900|39900|38812.5|38812.5|40500|40500|38700|38700|219550
940392000000|1999-10-20 04:00:00|39787.5|39787.5|39900|39900|40800|40800|39187.5|39187.5|160600
940478400000|1999-10-21 04:00:00|38887.5|38887.5|41250|41250|42000|42000|38437.5|38437.5|198000
940564800000|1999-10-22 04:00:00|41775|41775|40050|40050|43125|43125|39900|39900|152016
940824000000|1999-10-25 04:00:00|40275|40275|41137.5|41137.5|41850|41850|40200|40200|125933
940910400000|1999-10-26 04:00:00|41625|41625|40612.5|40612.5|41850|41850|40200|40200|145133
940996800000|1999-10-27 04:00:00|40462.5|40462.5|40050|40050|40725|40725|38700|38700|144600
941083200000|1999-10-28 04:00:00|41100|41100|40725|40725|41325|41325|39150|39150|222316
941169600000|1999-10-29 04:00:00|39525|39525|36150|36150|39562.5|39562.5|36000|36000|988216
941432400000|1999-11-01 05:00:00|36600|36600|35100|35100|36750|36750|34200|34200|605716
941518800000|1999-11-02 05:00:00|35550|35550|33262.5|33262.5|36112.5|36112.5|32775|32775|599416
941605200000|1999-11-03 05:00:00|34200|34200|33225|33225|34350|34350|33000|33000|446283
941691600000|1999-11-04 05:00:00|33787.5|33787.5|31800|31800|34200|34200|31350|31350|596300
941778000000|1999-11-05 05:00:00|32737.5|32737.5|31575|31575|32962.5|32962.5|30300|30300|617483
942037200000|1999-11-08 05:00:00|32700|32700|37050|37050|37200|37200|32512.5|32512.5|801283
942123600000|1999-11-09 05:00:00|38962.5|38962.5|35775|35775|39000|39000|34650|34650|624800
942210000000|1999-11-10 05:00:00|35175|35175|34500|34500|36525|36525|33750|33750|335050
942296400000|1999-11-11 05:00:00|34425|34425|33750|33750|34462.5|34462.5|33000|33000|214750
942382800000|1999-11-12 05:00:00|33862.5|33862.5|33975|33975|34800|34800|33450|33450|186633
942642000000|1999-11-15 05:00:00|36600|36600|35962.5|35962.5|37200|37200|35400|35400|503866
942728400000|1999-11-16 05:00:00|37200|37200|41250|41250|41400|41400|36675|36675|1225283
942814800000|1999-11-17 05:00:00|45075|45075|46125|46125|48600|48600|43200|43200|2259916
942901200000|1999-11-18 05:00:00|45000|45000|43125|43125|45037.5|45037.5|41700|41700|1110066
942987600000|1999-11-19 05:00:00|42825|42825|40725|40725|42900|42900|40500|40500|471166
943246800000|1999-11-22 05:00:00|40800|40800|40050|40050|40875|40875|39150|39150|468483
943333200000|1999-11-23 05:00:00|39225|39225|37162.5|37162.5|39225|39225|36900|36900|726800
943419600000|1999-11-24 05:00:00|37350|37350|36600|36600|38550|38550|36375|36375|879666
943592400000|1999-11-26 05:00:00|37650|37650|38175|38175|39225|39225|37237.5|37237.5|795266
943851600000|1999-11-29 05:00:00|39150|39150|38625|38625|40125|40125|38437.5|38437.5|648650
943938000000|1999-11-30 05:00:00|38850|38850|37200|37200|38887.5|38887.5|37050|37050|270016
944024400000|1999-12-01 05:00:00|37537.5|37537.5|36375|36375|38025|38025|36262.5|36262.5|350300
944110800000|1999-12-02 05:00:00|38325|38325|39037.5|39037.5|39150|39150|37800|37800|950683
944197200000|1999-12-03 05:00:00|40312.5|40312.5|37125|37125|40500|40500|37050|37050|742516
944456400000|1999-12-06 05:00:00|37200|37200|36637.5|36637.5|37912.5|37912.5|36375|36375|441766
944542800000|1999-12-07 05:00:00|36862.5|36862.5|36900|36900|37687.5|37687.5|36450|36450|269700
944629200000|1999-12-08 05:00:00|36675|36675|35625|35625|37350|37350|35400|35400|432200
944715600000|1999-12-09 05:00:00|37087.5|37087.5|34725|34725|37275|37275|33600|33600|646200
944802000000|1999-12-10 05:00:00|35250|35250|35025|35025|36431.25|36431.25|34650|34650|448516
945061200000|1999-12-13 05:00:00|35400|35400|34800|34800|35625|35625|34200|34200|331900
945147600000|1999-12-14 05:00:00|34387.5|34387.5|32625|32625|34425|34425|32400|32400|531850
945234000000|1999-12-15 05:00:00|32550|32550|33150|33150|33750|33750|31500|31500|280133
945320400000|1999-12-16 05:00:00|35850|35850|34312.5|34312.5|36562.5|36562.5|34200|34200|465533
945406800000|1999-12-17 05:00:00|34800|34800|34162.5|34162.5|34800|34800|33300|33300|252966
945666000000|1999-12-20 05:00:00|34800|34800|33600|33600|35212.5|35212.5|33075|33075|290450
945752400000|1999-12-21 05:00:00|34237.5|34237.5|35625|35625|36225|36225|33975|33975|523616
945838800000|1999-12-22 05:00:00|35812.5|35812.5|34200|34200|36825|36825|33937.5|33937.5|337433
945925200000|1999-12-23 05:00:00|34237.5|34237.5|33000|33000|34425|34425|32700|32700|273100
946270800000|1999-12-27 05:00:00|34575|34575|32625|32625|34800|34800|32175|32175|688283
946357200000|1999-12-28 05:00:00|32625|32625|31125|31125|32700|32700|31050|31050|499000
946443600000|1999-12-29 05:00:00|31087.5|31087.5|30337.5|30337.5|31950|31950|30300|30300|463233
946530000000|1999-12-30 05:00:00|30300|30300|28050|28050|30450|30450|27300|27300|959100
946616400000|1999-12-31 05:00:00|28237.5|28237.5|28425|28425|29625|29625|28087.5|28087.5|410166
946875600000|2000-01-03 05:00:00|31500|31500|30750|30750|31800|31800|28800|28800|847783
946962000000|2000-01-04 05:00:00|30825|30825|32400|32400|34350|34350|30750|30750|972866
947048400000|2000-01-05 05:00:00|33150|33150|35962.5|35962.5|38531.25|38531.25|32775|32775|1605416
947134800000|2000-01-06 05:00:00|36825|36825|34500|34500|38475|38475|32625|32625|1175266
947221200000|2000-01-07 05:00:00|35812.5|35812.5|34350|34350|36450|36450|33375|33375|339416
947480400000|2000-01-10 05:00:00|35212.5|35212.5|32550|32550|35775|35775|31725|31725|2018800
947566800000|2000-01-11 05:00:00|32250|32250|31687.5|31687.5|34200|34200|31125|31125|842983
947653200000|2000-01-12 05:00:00|32175|32175|30675|30675|32512.5|32512.5|30600|30600|283766
947739600000|2000-01-13 05:00:00|31865.628|31865.628|30975|30975|31912.5|31912.5|30000|30000|299466
947826000000|2000-01-14 05:00:00|31500|31500|34125|34125|34200|34200|31350|31350|789733
948171600000|2000-01-18 05:00:00|33450|33450|35512.5|35512.5|35587.5|35587.5|33300|33300|572700
948258000000|2000-01-19 05:00:00|35400|35400|37462.5|37462.5|37725|37725|34987.5|34987.5|710433
948344400000|2000-01-20 05:00:00|37087.5|37087.5|37162.5|37162.5|37200|37200|35400|35400|580500
948430800000|2000-01-21 05:00:00|37425|37425|38100|38100|38700|38700|36900|36900|825316
948690000000|2000-01-24 05:00:00|38362.5|38362.5|35962.5|35962.5|38662.5|38662.5|35700|35700|401733
948776400000|2000-01-25 05:00:00|35887.5|35887.5|37762.5|37762.5|37950|37950|33600|33600|414783
948862800000|2000-01-26 05:00:00|38212.5|38212.5|39750|39750|40837.5|40837.5|37950|37950|878316
948949200000|2000-01-27 05:00:00|40650|40650|38475|38475|41550|41550|37837.5|37837.5|1032300
949035600000|2000-01-28 05:00:00|38437.5|38437.5|35775|35775|38512.5|38512.5|34800|34800|568800
949294800000|2000-01-31 05:00:00|35850|35850|34800|34800|35925|35925|33900|33900|344533
949381200000|2000-02-01 05:00:00|35025|35025|34350|34350|35025|35025|33825|33825|205516
949467600000|2000-02-02 05:00:00|34350|34350|35737.5|35737.5|37200|37200|34350|34350|390066
949554000000|2000-02-03 05:00:00|36562.5|36562.5|35737.5|35737.5|37050|37050|34725|34725|354066
949640400000|2000-02-04 05:00:00|36900|36900|36225|36225|37200|37200|35550|35550|246950
949899600000|2000-02-07 05:00:00|35175|35175|36150|36150|37125|37125|34800|34800|329716
949986000000|2000-02-08 05:00:00|36150|36150|34837.5|34837.5|36225|36225|33825|33825|1567083
950072400000|2000-02-09 05:00:00|35062.5|35062.5|35062.5|35062.5|35625|35625|33900|33900|529116
950158800000|2000-02-10 05:00:00|35062.5|35062.5|33750|33750|35100|35100|33600|33600|307933
950245200000|2000-02-11 05:00:00|33900|33900|32325|32325|33975|33975|32100|32100|235716
950504400000|2000-02-14 05:00:00|32962.5|32962.5|32625|32625|33412.5|33412.5|32325|32325|228416
950590800000|2000-02-15 05:00:00|33150|33150|31800|31800|33150|33150|31350|31350|221433
950677200000|2000-02-16 05:00:00|31725|31725|31762.5|31762.5|32175|32175|31275|31275|193033
950763600000|2000-02-17 05:00:00|32475|32475|33000|33000|33450|33450|31725|31725|281433
950850000000|2000-02-18 05:00:00|32925|32925|30600|30600|33000|33000|30600|30600|290850
951195600000|2000-02-22 05:00:00|30637.5|30637.5|30075|30075|31200|31200|29100|29100|242783
951282000000|2000-02-23 05:00:00|30112.5|30112.5|31125|31125|31875|31875|30037.5|30037.5|313116
951368400000|2000-02-24 05:00:00|33900|33900|34050|34050|34500|34500|31987.5|31987.5|894866
951454800000|2000-02-25 05:00:00|34387.5|34387.5|34162.5|34162.5|34575|34575|32850|32850|401166
951714000000|2000-02-28 05:00:00|34462.5|34462.5|32325|32325|34500|34500|32100|32100|229116
951800400000|2000-02-29 05:00:00|32475|32475|33562.5|33562.5|34200|34200|31200|31200|465383
951886800000|2000-03-01 05:00:00|35475|35475|38625|38625|38850|38850|35400|35400|2040883
951973200000|2000-03-02 05:00:00|39300|39300|42900|42900|43050|43050|39300|39300|1558650
952059600000|2000-03-03 05:00:00|43500|43500|45000|45000|45037.5|45037.5|42262.5|42262.5|1235600
952318800000|2000-03-06 05:00:00|45300|45300|54112.5|54112.5|55800|55800|45225|45225|2516400
952405200000|2000-03-07 05:00:00|57975|57975|47175|47175|58050|58050|45900|45900|2291916
952491600000|2000-03-08 05:00:00|50812.5|50812.5|52537.5|52537.5|53962.5|53962.5|47475|47475|1705366
952578000000|2000-03-09 05:00:00|53550|53550|56212.5|56212.5|58500|58500|52050|52050|1778400
952664400000|2000-03-10 05:00:00|56400|56400|56700|56700|58725|58725|55425|55425|684416
952923600000|2000-03-13 05:00:00|51600|51600|57562.5|57562.5|59850|59850|49425|49425|749766
953010000000|2000-03-14 05:00:00|58425|58425|56962.5|56962.5|62550|62550|56925|56925|833183
953096400000|2000-03-15 05:00:00|56775|56775|53400|53400|56925|56925|52800|52800|423416
953182800000|2000-03-16 05:00:00|53850|53850|52762.5|52762.5|55312.5|55312.5|49800|49800|490266
953269200000|2000-03-17 05:00:00|52162.5|52162.5|54000|54000|55200|55200|51600|51600|191566
953528400000|2000-03-20 05:00:00|50625|50625|46612.5|46612.5|51637.5|51637.5|46200|46200|678683
953614800000|2000-03-21 05:00:00|45600|45600|48750|48750|50325|50325|45300|45300|442466
953701200000|2000-03-22 05:00:00|49275|49275|52200|52200|52800|52800|49275|49275|367000
953787600000|2000-03-23 05:00:00|51750|51750|52800|52800|53812.5|53812.5|51000|51000|340483
953874000000|2000-03-24 05:00:00|53625|53625|54300|54300|55237.5|55237.5|52537.5|52537.5|344750
954133200000|2000-03-27 05:00:00|54712.5|54712.5|55200|55200|56025|56025|54300|54300|217650
954219600000|2000-03-28 05:00:00|54150|54150|52162.5|52162.5|55125|55125|51300|51300|236783
954306000000|2000-03-29 05:00:00|52200|52200|49087.5|49087.5|52687.5|52687.5|49050|49050|393783
954392400000|2000-03-30 05:00:00|47925|47925|48675|48675|49650|49650|47100|47100|473466
954478800000|2000-03-31 05:00:00|49050|49050|48000|48000|49200|49200|43762.5|43762.5|442116
954734400000|2000-04-03 04:00:00|46537.5|46537.5|39225|39225|46612.5|46612.5|39000|39000|617133
954820800000|2000-04-04 04:00:00|41325|41325|45150|45150|45300|45300|34800|34800|839733
954907200000|2000-04-05 04:00:00|44062.5|44062.5|43162.5|43162.5|45300|45300|40800|40800|409816
954993600000|2000-04-06 04:00:00|43575|43575|46275|46275|47625|47625|43575|43575|315733
955080000000|2000-04-07 04:00:00|48150|48150|46837.5|46837.5|51600|51600|44587.5|44587.5|617233
955339200000|2000-04-10 04:00:00|47362.5|47362.5|43725|43725|47362.5|47362.5|42600|42600|387383
955425600000|2000-04-11 04:00:00|42150|42150|39037.5|39037.5|42412.5|42412.5|37200|37200|741083
955512000000|2000-04-12 04:00:00|39825|39825|36075|36075|39900|39900|35925|35925|509250
955598400000|2000-04-13 04:00:00|36900|36900|37275|37275|39075|39075|36300|36300|736000
955684800000|2000-04-14 04:00:00|35700|35700|35128.128|35128.128|37200|37200|31125|31125|1033516
955944000000|2000-04-17 04:00:00|33375|33375|31237.5|31237.5|34050|34050|29775|29775|730683
956030400000|2000-04-18 04:00:00|31650|31650|38400|38400|38962.5|38962.5|29250|29250|1059816
956116800000|2000-04-19 04:00:00|38100|38100|39037.5|39037.5|39075|39075|34200|34200|581250
956203200000|2000-04-20 04:00:00|39525|39525|40725|40725|41512.5|41512.5|38550|38550|406566
956548800000|2000-04-24 04:00:00|37800|37800|37050|37050|39600|39600|33750|33750|538416
956635200000|2000-04-25 04:00:00|39075|39075|38737.5|38737.5|41550|41550|37350|37350|501533
956721600000|2000-04-26 04:00:00|39600|39600|38325|38325|39637.5|39637.5|36600|36600|529316
956808000000|2000-04-27 04:00:00|36000|36000|38962.5|38962.5|40575|40575|35700|35700|372866
956894400000|2000-04-28 04:00:00|39037.5|39037.5|37950|37950|40200|40200|37575|37575|484466
957153600000|2000-05-01 04:00:00|38737.5|38737.5|38137.5|38137.5|39525|39525|37837.5|37837.5|471266
957240000000|2000-05-02 04:00:00|38175|38175|35700|35700|38700|38700|35400|35400|283416
957326400000|2000-05-03 04:00:00|35250|35250|34809.378|34809.378|35400|35400|33075|33075|304650
957412800000|2000-05-04 04:00:00|35025|35025|34762.5|34762.5|37087.5|37087.5|33900|33900|332666
957499200000|2000-05-05 04:00:00|34425|34425|34462.5|34462.5|35625|35625|34087.5|34087.5|264800
957758400000|2000-05-08 04:00:00|34912.5|34912.5|32925|32925|35775|35775|32925|32925|204666
957844800000|2000-05-09 04:00:00|33112.5|33112.5|31762.5|31762.5|33225|33225|30375|30375|348650
957931200000|2000-05-10 04:00:00|31200|31200|30937.5|30937.5|32175|32175|30037.5|30037.5|316133
958017600000|2000-05-11 04:00:00|31425|31425|29700|29700|31725|31725|29475|29475|292850
958104000000|2000-05-12 04:00:00|30150|30150|29812.5|29812.5|31050|31050|29587.5|29587.5|253616
958363200000|2000-05-15 04:00:00|30900|30900|30262.5|30262.5|31050|31050|27075|27075|520033
958449600000|2000-05-16 04:00:00|31125|31125|32437.5|32437.5|34340.628|34340.628|31125|31125|852016
958536000000|2000-05-17 04:00:00|31762.5|31762.5|30412.5|30412.5|31950|31950|29925|29925|522450
958622400000|2000-05-18 04:00:00|30450|30450|28237.5|28237.5|30900|30900|27900|27900|534166
958708800000|2000-05-19 04:00:00|27900|27900|26850|26850|28725|28725|26700|26700|389450
958968000000|2000-05-22 04:00:00|27000|27000|26662.5|26662.5|27000|27000|24637.5|24637.5|505233
959054400000|2000-05-23 04:00:00|26887.5|26887.5|24300|24300|26925|26925|24000|24000|413433
959140800000|2000-05-24 04:00:00|24000|24000|21900|21900|24150|24150|19837.5|19837.5|1009066
959227200000|2000-05-25 04:00:00|24112.5|24112.5|21750|21750|25087.5|25087.5|21075|21075|831933
959313600000|2000-05-26 04:00:00|21787.5|21787.5|21675|21675|22275|22275|20175|20175|259833
959659200000|2000-05-30 04:00:00|22275|22275|23550|23550|23775|23775|21450|21450|393216
959745600000|2000-05-31 04:00:00|23212.5|23212.5|22875|22875|23400|23400|22350|22350|287783
959832000000|2000-06-01 04:00:00|23212.5|23212.5|25162.5|25162.5|25425|25425|23100|23100|638033
959918400000|2000-06-02 04:00:00|25500|25500|27900|27900|28650|28650|25500|25500|601766
960177600000|2000-06-05 04:00:00|27862.5|27862.5|29400|29400|30900|30900|27187.5|27187.5|514350
960264000000|2000-06-06 04:00:00|29550|29550|26437.5|26437.5|29550|29550|26437.5|26437.5|309833
960350400000|2000-06-07 04:00:00|26325|26325|27000|27000|27750|27750|26100|26100|342200
960436800000|2000-06-08 04:00:00|27712.5|27712.5|27337.5|27337.5|28012.5|28012.5|26550|26550|379233
960523200000|2000-06-09 04:00:00|27975|27975|27075|27075|28200|28200|26700|26700|254266
960782400000|2000-06-12 04:00:00|27000|27000|25200|25200|27600|27600|24637.5|24637.5|310533
960868800000|2000-06-13 04:00:00|25275|25275|26100|26100|26550|26550|24675|24675|246166
960955200000|2000-06-14 04:00:00|26250|26250|25912.5|25912.5|27150|27150|25800|25800|184216
961041600000|2000-06-15 04:00:00|26737.5|26737.5|25650|25650|27487.5|27487.5|25275|25275|279133
961128000000|2000-06-16 04:00:00|25987.5|25987.5|25912.5|25912.5|26400|26400|25275|25275|178700
961387200000|2000-06-19 04:00:00|25912.5|25912.5|26737.5|26737.5|26850|26850|25725|25725|151750
961473600000|2000-06-20 04:00:00|27525|27525|27900|27900|28425|28425|27037.5|27037.5|625800
961560000000|2000-06-21 04:00:00|27525|27525|27000|27000|27675|27675|26400|26400|181900
961646400000|2000-06-22 04:00:00|27375|27375|27187.5|27187.5|28200|28200|26400|26400|307266
961732800000|2000-06-23 04:00:00|26775|26775|25087.5|25087.5|26850|26850|23475|23475|968700
961992000000|2000-06-26 04:00:00|25275|25275|22800|22800|25350|25350|22612.5|22612.5|629400
962078400000|2000-06-27 04:00:00|22912.5|22912.5|24000|24000|24225|24225|22837.5|22837.5|257050
962164800000|2000-06-28 04:00:00|24000|24000|24112.5|24112.5|24675|24675|23700|23700|269816
962251200000|2000-06-29 04:00:00|21562.5|21562.5|22087.5|22087.5|22331.25|22331.25|19987.5|19987.5|1322883
962337600000|2000-06-30 04:00:00|21900|21900|22790.628|22790.628|22950|22950|21300|21300|407750
962596800000|2000-07-03 04:00:00|23062.5|23062.5|24000|24000|24000|24000|22200|22200|106400
962769600000|2000-07-05 04:00:00|23475|23475|22275|22275|23550|23550|22200|22200|158133
962856000000|2000-07-06 04:00:00|22237.5|22237.5|22837.5|22837.5|23025|23025|21600|21600|214516
962942400000|2000-07-07 04:00:00|22762.5|22762.5|22537.5|22537.5|22837.5|22837.5|22200|22200|127150
963201600000|2000-07-10 04:00:00|22762.5|22762.5|22350|22350|22875|22875|22275|22275|172133
963288000000|2000-07-11 04:00:00|22350|22350|19500|19500|22350|22350|19425|19425|634233
963374400000|2000-07-12 04:00:00|20550|20550|21375|21375|21750|21750|19575|19575|787533
963460800000|2000-07-13 04:00:00|21900|21900|23062.5|23062.5|23362.5|23362.5|21150|21150|568333
963547200000|2000-07-14 04:00:00|23625|23625|23662.5|23662.5|24412.5|24412.5|22987.5|22987.5|875950
963806400000|2000-07-17 04:00:00|24075|24075|23737.5|23737.5|24450|24450|23400|23400|458516
963892800000|2000-07-18 04:00:00|23737.5|23737.5|23250|23250|24225|24225|22350|22350|468683
963979200000|2000-07-19 04:00:00|22978.128|22978.128|23850|23850|24150|24150|22500|22500|237933
964065600000|2000-07-20 04:00:00|24075|24075|24337.5|24337.5|24525|24525|23700|23700|268400
964152000000|2000-07-21 04:00:00|24300|24300|24037.5|24037.5|25125|25125|23700|23700|403916
964411200000|2000-07-24 04:00:00|23400|23400|18675|18675|23437.5|23437.5|18300|18300|2586733
964497600000|2000-07-25 04:00:00|19912.5|19912.5|18750|18750|19912.5|19912.5|18000|18000|1710216
964584000000|2000-07-26 04:00:00|18675|18675|17175|17175|18750|18750|16912.5|16912.5|867600
964670400000|2000-07-27 04:00:00|16800|16800|15487.5|15487.5|16800|16800|14437.5|14437.5|1140833
964756800000|2000-07-28 04:00:00|15787.5|15787.5|14700|14700|15900|15900|13875|13875|948983
965016000000|2000-07-31 04:00:00|15300|15300|14175|14175|15300|15300|13575|13575|974450
965102400000|2000-08-01 04:00:00|15112.5|15112.5|14962.5|14962.5|15975|15975|14737.5|14737.5|1063016
965188800000|2000-08-02 04:00:00|15187.5|15187.5|14887.5|14887.5|15487.5|15487.5|14625|14625|555366
965275200000|2000-08-03 04:00:00|14437.5|14437.5|14587.5|14587.5|14625|14625|14025|14025|403266
965361600000|2000-08-04 04:00:00|14812.5|14812.5|14550|14550|15037.5|15037.5|14250|14250|285816
965620800000|2000-08-07 04:00:00|14700|14700|16500|16500|16725|16725|14250|14250|814500
965707200000|2000-08-08 04:00:00|16650|16650|16800|16800|17962.5|17962.5|15937.5|15937.5|774416
965793600000|2000-08-09 04:00:00|17325|17325|15375|15375|17400|17400|14962.5|14962.5|605400
965880000000|2000-08-10 04:00:00|15375|15375|14250|14250|15375|15375|14100|14100|624050
965966400000|2000-08-11 04:00:00|13800|13800|14400|14400|14850|14850|13725|13725|373750
966225600000|2000-08-14 04:00:00|14700|14700|14737.5|14737.5|15262.5|15262.5|13800|13800|550533
966312000000|2000-08-15 04:00:00|14475|14475|15225|15225|15750|15750|14437.5|14437.5|496783
966398400000|2000-08-16 04:00:00|15262.5|15262.5|15075|15075|16350|16350|15000|15000|507366
966484800000|2000-08-17 04:00:00|15000|15000|15150|15150|15450|15450|14662.5|14662.5|417683
966571200000|2000-08-18 04:00:00|15450|15450|15862.5|15862.5|15900|15900|15037.5|15037.5|372950
966830400000|2000-08-21 04:00:00|16087.5|16087.5|15300|15300|16087.5|16087.5|15000|15000|359433
966916800000|2000-08-22 04:00:00|15525|15525|14850|14850|15525|15525|14775|14775|179900
967003200000|2000-08-23 04:00:00|14962.5|14962.5|15262.5|15262.5|15525|15525|14700|14700|410533
967089600000|2000-08-24 04:00:00|15562.5|15562.5|16275|16275|16800|16800|15525|15525|785600
967176000000|2000-08-25 04:00:00|16218.75|16218.75|15900|15900|16425|16425|15675|15675|469116
967435200000|2000-08-28 04:00:00|15975|15975|16012.5|16012.5|16425|16425|15712.5|15712.5|269200
967521600000|2000-08-29 04:00:00|16012.5|16012.5|16500|16500|16612.5|16612.5|16012.5|16012.5|402150
967608000000|2000-08-30 04:00:00|16312.5|16312.5|16650|16650|17400|17400|16200|16200|575616
967694400000|2000-08-31 04:00:00|17062.5|17062.5|16312.5|16312.5|17100|17100|15562.5|15562.5|575533
967780800000|2000-09-01 04:00:00|16237.5|16237.5|15562.5|15562.5|16425|16425|15375|15375|430633
968126400000|2000-09-05 04:00:00|15712.5|15712.5|17362.5|17362.5|17775|17775|15375|15375|776300
968212800000|2000-09-06 04:00:00|17550|17550|16500|16500|17662.5|17662.5|16050|16050|401583
968299200000|2000-09-07 04:00:00|16537.5|16537.5|15562.5|15562.5|16575|16575|14887.5|14887.5|948416
968385600000|2000-09-08 04:00:00|15675|15675|15450|15450|16050|16050|15262.5|15262.5|342083
968644800000|2000-09-11 04:00:00|16200|16200|15900|15900|16500|16500|15712.5|15712.5|529133
968731200000|2000-09-12 04:00:00|16650|16650|16500|16500|17100|17100|16200|16200|502333
968817600000|2000-09-13 04:00:00|16387.5|16387.5|16762.5|16762.5|16950|16950|15825|15825|401583
968904000000|2000-09-14 04:00:00|17100|17100|16200|16200|17100|17100|15825|15825|342600
968990400000|2000-09-15 04:00:00|16687.5|16687.5|15675|15675|16687.5|16687.5|15562.5|15562.5|301066
969249600000|2000-09-18 04:00:00|15675|15675|15300|15300|16200|16200|15075|15075|328983
969336000000|2000-09-19 04:00:00|15412.5|15412.5|15075|15075|15637.5|15637.5|15000|15000|264900
969422400000|2000-09-20 04:00:00|15262.5|15262.5|14062.5|14062.5|15300|15300|13650|13650|709500
969508800000|2000-09-21 04:00:00|13687.5|13687.5|12937.5|12937.5|13725|13725|12375|12375|1562700
969595200000|2000-09-22 04:00:00|11925|11925|13125|13125|13125|13125|11887.5|11887.5|638433
969854400000|2000-09-25 04:00:00|13350|13350|12262.5|12262.5|13387.5|13387.5|12000|12000|332250
969940800000|2000-09-26 04:00:00|12075|12075|11184.378|11184.378|12262.5|12262.5|10912.5|10912.5|633266
970027200000|2000-09-27 04:00:00|6787.5|6787.5|6450|6450|7200|7200|6037.5|6037.5|7213933
970113600000|2000-09-28 04:00:00|6337.5|6337.5|7125|7125|7462.5|7462.5|6225|6225|2622900
970200000000|2000-09-29 04:00:00|7125|7125|7125|7125|7162.5|7162.5|6900|6900|1435633
970459200000|2000-10-02 04:00:00|7237.5|7237.5|6525|6525|7237.5|7237.5|6337.5|6337.5|704083
970545600000|2000-10-03 04:00:00|6525|6525|5925|5925|6712.5|6712.5|5925|5925|651983
970632000000|2000-10-04 04:00:00|5990.628|5990.628|5625|5625|6000|6000|5400|5400|701633
970718400000|2000-10-05 04:00:00|4237.5|4237.5|3487.5|3487.5|4350|4350|3412.5|3412.5|4629516
970804800000|2000-10-06 04:00:00|3384.378|3384.378|3337.5|3337.5|3450|3450|2775|2775|2905033
971064000000|2000-10-09 04:00:00|3365.628|3365.628|3900|3900|4125|4125|3356.25|3356.25|1477600
971150400000|2000-10-10 04:00:00|4125|4125|4068.75|4068.75|4275|4275|3900|3900|986383
971236800000|2000-10-11 04:00:00|3975|3975|3262.5|3262.5|4050|4050|3206.25|3206.25|963400
971323200000|2000-10-12 04:00:00|3515.628|3515.628|3112.5|3112.5|3525|3525|3037.5|3037.5|679783
971409600000|2000-10-13 04:00:00|3131.25|3131.25|3787.5|3787.5|3900|3900|3112.5|3112.5|836833
971668800000|2000-10-16 04:00:00|3965.628|3965.628|3450|3450|4012.5|4012.5|3375|3375|494650
971755200000|2000-10-17 04:00:00|3600|3600|3093.75|3093.75|3600|3600|3000|3000|474066
971841600000|2000-10-18 04:00:00|2793.75|2793.75|2925|2925|3225|3225|2475|2475|411833
971928000000|2000-10-19 04:00:00|3196.878|3196.878|3075|3075|3375|3375|3000|3000|358866
972014400000|2000-10-20 04:00:00|3243.75|3243.75|3253.128|3253.128|4050|4050|3037.5|3037.5|849500
972273600000|2000-10-23 04:00:00|3196.878|3196.878|3375|3375|3712.5|3712.5|3187.5|3187.5|517083
972360000000|2000-10-24 04:00:00|3487.5|3487.5|3243.75|3243.75|3600|3600|3206.25|3206.25|359066
972446400000|2000-10-25 04:00:00|3262.5|3262.5|3187.5|3187.5|3375|3375|3168.75|3168.75|222883
972532800000|2000-10-26 04:00:00|3131.25|3131.25|3037.5|3037.5|3300|3300|3037.5|3037.5|270800
972619200000|2000-10-27 04:00:00|3300|3300|3375|3375|3525|3525|3112.5|3112.5|335883
972882000000|2000-10-30 05:00:00|3253.128|3253.128|3337.5|3337.5|3450|3450|3168.75|3168.75|221550
972968400000|2000-10-31 05:00:00|3412.5|3412.5|3450|3450|3600|3600|3281.25|3281.25|300866
973054800000|2000-11-01 05:00:00|3450|3450|3712.5|3712.5|4012.5|4012.5|3375|3375|653633
973141200000|2000-11-02 05:00:00|3928.128|3928.128|4106.25|4106.25|4256.25|4256.25|3750|3750|1292366
973227600000|2000-11-03 05:00:00|2737.5|2737.5|2831.25|2831.25|2925|2925|2587.5|2587.5|2372866
973486800000|2000-11-06 05:00:00|2878.128|2878.128|2700|2700|2887.5|2887.5|2625|2625|681366
973573200000|2000-11-07 05:00:00|2728.128|2728.128|2568.75|2568.75|2737.5|2737.5|2550|2550|479350
973659600000|2000-11-08 05:00:00|2606.25|2606.25|1950|1950|2606.25|2606.25|1931.25|1931.25|1688716
973746000000|2000-11-09 05:00:00|1987.5|1987.5|1931.25|1931.25|2118.75|2118.75|1875|1875|592183
973832400000|2000-11-10 05:00:00|1950|1950|2006.25|2006.25|2287.5|2287.5|1800|1800|430533
974091600000|2000-11-13 05:00:00|2025|2025|1837.5|1837.5|2100|2100|1800|1800|402783
974178000000|2000-11-14 05:00:00|1950|1950|1856.25|1856.25|2100|2100|1800|1800|522166
974264400000|2000-11-15 05:00:00|1903.128|1903.128|1650|1650|1912.5|1912.5|1650|1650|900800
974350800000|2000-11-16 05:00:00|1800|1800|1650|1650|1875|1875|1575|1575|793050
974437200000|2000-11-17 05:00:00|1631.25|1631.25|1556.25|1556.25|1706.25|1706.25|1500|1500|432850
974696400000|2000-11-20 05:00:00|1500|1500|1462.5|1462.5|1593.75|1593.75|1462.5|1462.5|647316
974782800000|2000-11-21 05:00:00|1500|1500|1387.5|1387.5|1687.5|1687.5|1350|1350|375583
974869200000|2000-11-22 05:00:00|1396.878|1396.878|1368.75|1368.75|1650|1650|1331.25|1331.25|389216
975042000000|2000-11-24 05:00:00|1462.5|1462.5|1518.75|1518.75|1650|1650|1462.5|1462.5|348083
975301200000|2000-11-27 05:00:00|1687.5|1687.5|1500|1500|1725|1725|1462.5|1462.5|440950
975387600000|2000-11-28 05:00:00|1481.25|1481.25|1387.5|1387.5|1518.75|1518.75|1350|1350|199550
975474000000|2000-11-29 05:00:00|1350|1350|1537.5|1537.5|1650|1650|1312.5|1312.5|411350
975560400000|2000-11-30 05:00:00|1481.25|1481.25|1500|1500|1518.75|1518.75|1275|1275|241900
975646800000|2000-12-01 05:00:00|1500|1500|1462.5|1462.5|1537.5|1537.5|1378.128|1378.128|179516
975906000000|2000-12-04 05:00:00|1378.128|1378.128|1256.25|1256.25|1425|1425|1218.75|1218.75|284433
975992400000|2000-12-05 05:00:00|1303.128|1303.128|1218.75|1218.75|1443.75|1443.75|1200|1200|633416
976078800000|2000-12-06 05:00:00|1275|1275|1068.75|1068.75|1275|1275|1050|1050|472583
976165200000|2000-12-07 05:00:00|1143.75|1143.75|1125|1125|1162.5|1162.5|1012.5|1012.5|411033
976251600000|2000-12-08 05:00:00|1200|1200|1462.5|1462.5|1556.25|1556.25|1200|1200|593383
976510800000|2000-12-11 05:00:00|1593.75|1593.75|1350|1350|1650|1650|1312.5|1312.5|561566
976597200000|2000-12-12 05:00:00|1378.128|1378.128|1331.25|1331.25|1425|1425|1312.5|1312.5|358050
976683600000|2000-12-13 05:00:00|1350|1350|1312.5|1312.5|1387.5|1387.5|1312.5|1312.5|453066
976770000000|2000-12-14 05:00:00|1340.628|1340.628|1237.5|1237.5|1387.5|1387.5|1200|1200|474250
976856400000|2000-12-15 05:00:00|1331.25|1331.25|1087.5|1087.5|1350|1350|1087.5|1087.5|639250
977115600000|2000-12-18 05:00:00|1162.5|1162.5|937.5|937.5|1237.5|1237.5|937.5|937.5|516100
977202000000|2000-12-19 05:00:00|1050|1050|918.75|918.75|1068.75|1068.75|881.25|881.25|490433
977288400000|2000-12-20 05:00:00|796.878|796.878|750|750|862.5|862.5|731.25|731.25|475483
977374800000|2000-12-21 05:00:00|759.378|759.378|768.75|768.75|900|900|731.25|731.25|803216
977461200000|2000-12-22 05:00:00|787.5|787.5|768.75|768.75|825|825|693.75|693.75|617816
977806800000|2000-12-26 05:00:00|768.75|768.75|675|675|787.5|787.5|675|675|460916
977893200000|2000-12-27 05:00:00|675|675|843.75|843.75|937.5|937.5|637.5|637.5|1131016
977979600000|2000-12-28 05:00:00|843.75|843.75|787.5|787.5|862.5|862.5|750|750|598750
978066000000|2000-12-29 05:00:00|768.75|768.75|787.5|787.5|862.5|862.5|731.25|731.25|984100
978411600000|2001-01-02 05:00:00|825|825|843.75|843.75|918.75|918.75|787.5|787.5|396583
978498000000|2001-01-03 05:00:00|862.5|862.5|1087.5|1087.5|1125|1125|843.75|843.75|460716
978584400000|2001-01-04 05:00:00|1106.25|1106.25|1162.5|1162.5|1237.5|1237.5|843.75|843.75|531250
978670800000|2001-01-05 05:00:00|1200|1200|1031.25|1031.25|1200|1200|993.75|993.75|343950
978930000000|2001-01-08 05:00:00|1012.5|1012.5|937.5|937.5|1050|1050|900|900|304950
979016400000|2001-01-09 05:00:00|956.25|956.25|1087.5|1087.5|1087.5|1087.5|956.25|956.25|357150
979102800000|2001-01-10 05:00:00|1237.5|1237.5|1237.5|1237.5|1331.25|1331.25|1143.75|1143.75|750450
979189200000|2001-01-11 05:00:00|1256.25|1256.25|1556.25|1556.25|1631.25|1631.25|1237.5|1237.5|1229066
979275600000|2001-01-12 05:00:00|1650|1650|1781.25|1781.25|1856.25|1856.25|1518.75|1518.75|927516
979621200000|2001-01-16 05:00:00|1912.5|1912.5|2100|2100|2156.25|2156.25|1856.25|1856.25|918950
979707600000|2001-01-17 05:00:00|2484.378|2484.378|2006.25|2006.25|2493.75|2493.75|1875|1875|1325533
979794000000|2001-01-18 05:00:00|1968.75|1968.75|1762.5|1762.5|1987.5|1987.5|1425|1425|891633
979880400000|2001-01-19 05:00:00|1800|1800|1668.75|1668.75|1837.5|1837.5|1650|1650|435033
980139600000|2001-01-22 05:00:00|1706.25|1706.25|1631.25|1631.25|1706.25|1706.25|1500|1500|304666
980226000000|2001-01-23 05:00:00|1631.25|1631.25|1575|1575|1650|1650|1518.75|1518.75|330983
980312400000|2001-01-24 05:00:00|1593.75|1593.75|1612.5|1612.5|1725|1725|1518.75|1518.75|464483
980398800000|2001-01-25 05:00:00|1631.25|1631.25|1556.25|1556.25|1631.25|1631.25|1537.5|1537.5|587983
980485200000|2001-01-26 05:00:00|1575|1575|1575|1575|1584.378|1584.378|1537.5|1537.5|306716
980744400000|2001-01-29 05:00:00|1575|1575|1575|1575|1631.25|1631.25|1518.75|1518.75|451966
980830800000|2001-01-30 05:00:00|1650|1650|1781.25|1781.25|1837.5|1837.5|1631.25|1631.25|543900
980917200000|2001-01-31 05:00:00|1837.5|1837.5|1593.75|1593.75|1875|1875|1575|1575|660333
981003600000|2001-02-01 05:00:00|1687.5|1687.5|1706.25|1706.25|1743.75|1743.75|1556.25|1556.25|202333
981090000000|2001-02-02 05:00:00|1706.25|1706.25|1575|1575|1762.5|1762.5|1575|1575|229416
981349200000|2001-02-05 05:00:00|1621.878|1621.878|1650|1650|1650|1650|1556.25|1556.25|200200
981435600000|2001-02-06 05:00:00|1650|1650|1781.25|1781.25|1781.25|1781.25|1650|1650|276633
981522000000|2001-02-07 05:00:00|1762.5|1762.5|1612.5|1612.5|1762.5|1762.5|1593.75|1593.75|138316
981608400000|2001-02-08 05:00:00|1706.25|1706.25|1837.5|1837.5|1931.25|1931.25|1687.5|1687.5|627450
981694800000|2001-02-09 05:00:00|1856.25|1856.25|1650|1650|1893.75|1893.75|1556.25|1556.25|329516
981954000000|2001-02-12 05:00:00|1631.25|1631.25|1668.75|1668.75|1687.5|1687.5|1612.5|1612.5|110050
982040400000|2001-02-13 05:00:00|1706.25|1706.25|1593.75|1593.75|1725|1725|1593.75|1593.75|135700
982126800000|2001-02-14 05:00:00|1631.25|1631.25|1537.5|1537.5|1650|1650|1500|1500|147633
982213200000|2001-02-15 05:00:00|1537.5|1537.5|1800|1800|1800|1800|1500|1500|424916
982299600000|2001-02-16 05:00:00|1743.75|1743.75|1575|1575|1762.5|1762.5|1575|1575|385383
982645200000|2001-02-20 05:00:00|1687.5|1687.5|1631.25|1631.25|1715.628|1715.628|1556.25|1556.25|303816
982731600000|2001-02-21 05:00:00|1593.75|1593.75|1443.75|1443.75|1593.75|1593.75|1387.5|1387.5|264933
982818000000|2001-02-22 05:00:00|1425|1425|1218.75|1218.75|1443.75|1443.75|1181.25|1181.25|399066
982904400000|2001-02-23 05:00:00|1331.25|1331.25|1537.5|1537.5|1743.75|1743.75|1293.75|1293.75|1106233
983163600000|2001-02-26 05:00:00|1668.75|1668.75|1725|1725|1762.5|1762.5|1518.75|1518.75|496666
983250000000|2001-02-27 05:00:00|1725|1725|1650|1650|1725|1725|1575|1575|174216
983336400000|2001-02-28 05:00:00|1668.75|1668.75|1612.5|1612.5|1687.5|1687.5|1518.75|1518.75|202716
983422800000|2001-03-01 05:00:00|1537.5|1537.5|1537.5|1537.5|1593.75|1593.75|1481.25|1481.25|347750
983509200000|2001-03-02 05:00:00|1537.5|1537.5|1537.5|1537.5|1575|1575|1500|1500|178816
983768400000|2001-03-05 05:00:00|1575|1575|1556.25|1556.25|1593.75|1593.75|1537.5|1537.5|122250
983854800000|2001-03-06 05:00:00|1575|1575|1650|1650|1668.75|1668.75|1537.5|1537.5|188083
983941200000|2001-03-07 05:00:00|1650|1650|1575|1575|1687.5|1687.5|1537.5|1537.5|120100
984027600000|2001-03-08 05:00:00|1593.75|1593.75|1556.25|1556.25|1631.25|1631.25|1518.75|1518.75|115900
984114000000|2001-03-09 05:00:00|1500|1500|1443.75|1443.75|1556.25|1556.25|1331.25|1331.25|242116
984373200000|2001-03-12 05:00:00|1425|1425|1331.25|1331.25|1443.75|1443.75|1312.5|1312.5|157233
984459600000|2001-03-13 05:00:00|1331.25|1331.25|1425|1425|1425|1425|1275|1275|171100
984546000000|2001-03-14 05:00:00|1368.75|1368.75|1312.5|1312.5|1368.75|1368.75|1312.5|1312.5|94766
984632400000|2001-03-15 05:00:00|1462.5|1462.5|1387.5|1387.5|1462.5|1462.5|1331.25|1331.25|110900
984718800000|2001-03-16 05:00:00|1425|1425|1275|1275|1443.75|1443.75|1275|1275|168600
984978000000|2001-03-19 05:00:00|1237.5|1237.5|1293.75|1293.75|1312.5|1312.5|1218.75|1218.75|221800
985064400000|2001-03-20 05:00:00|1284.378|1284.378|1275|1275|1350|1350|1256.25|1256.25|175133
985150800000|2001-03-21 05:00:00|1275|1275|1312.5|1312.5|1331.25|1331.25|1237.5|1237.5|142900
985237200000|2001-03-22 05:00:00|1321.878|1321.878|1275|1275|1331.25|1331.25|1218.75|1218.75|304100
985323600000|2001-03-23 05:00:00|1312.5|1312.5|1387.5|1387.5|1387.5|1387.5|1275|1275|155483
985582800000|2001-03-26 05:00:00|1350|1350|1331.25|1331.25|1406.25|1406.25|1312.5|1312.5|68100
985669200000|2001-03-27 05:00:00|1350|1350|1293.75|1293.75|1350|1350|1237.5|1237.5|194833
985755600000|2001-03-28 05:00:00|1275|1275|1275|1275|1293.75|1293.75|1237.5|1237.5|104583
985842000000|2001-03-29 05:00:00|1256.25|1256.25|1331.25|1331.25|1331.25|1331.25|1237.5|1237.5|192366
985928400000|2001-03-30 05:00:00|1312.5|1312.5|1518.75|1518.75|1537.5|1537.5|1312.5|1312.5|314066
986184000000|2001-04-02 04:00:00|1650|1650|1837.5|1837.5|2025|2025|1612.5|1612.5|987900
986270400000|2001-04-03 04:00:00|1725|1725|1518.75|1518.75|1743.75|1743.75|1500|1500|257633
986356800000|2001-04-04 04:00:00|1518.75|1518.75|1575|1575|1650|1650|1518.75|1518.75|130933
986443200000|2001-04-05 04:00:00|1593.75|1593.75|1706.25|1706.25|1800|1800|1593.75|1593.75|200050
986529600000|2001-04-06 04:00:00|1631.25|1631.25|1612.5|1612.5|1800|1800|1612.5|1612.5|115466
986788800000|2001-04-09 04:00:00|1644|1644|1752|1752|1800|1800|1644|1644|214483
986875200000|2001-04-10 04:00:00|1734|1734|1800|1800|1872|1872|1734|1734|241750
986961600000|2001-04-11 04:00:00|1824|1824|1842|1842|1950|1950|1812|1812|339566
987048000000|2001-04-12 04:00:00|1821|1821|1860|1860|1866|1866|1800|1800|119050
987393600000|2001-04-16 04:00:00|1902|1902|1836|1836|1902|1902|1812|1812|161316
987480000000|2001-04-17 04:00:00|1800|1800|1878|1878|1920|1920|1782|1782|246133
987566400000|2001-04-18 04:00:00|1896|1896|1980|1980|2010|2010|1890|1890|356950
987652800000|2001-04-19 04:00:00|1962|1962|2202|2202|2430|2430|1962|1962|690666
987739200000|2001-04-20 04:00:00|2166|2166|2292|2292|2430|2430|2160|2160|506533
987998400000|2001-04-23 04:00:00|2244|2244|1992|1992|2250|2250|1908|1908|283550
988084800000|2001-04-24 04:00:00|1974|1974|2064|2064|2130|2130|1956|1956|144516
988171200000|2001-04-25 04:00:00|2082|2082|2160|2160|2310|2310|2082|2082|316650
988257600000|2001-04-26 04:00:00|2250|2250|2322|2322|2388|2388|2244|2244|241716
988344000000|2001-04-27 04:00:00|2358|2358|2520|2520|2520|2520|2358|2358|466133
988603200000|2001-04-30 04:00:00|2628|2628|2910|2910|2922|2922|2616|2616|627283
988689600000|2001-05-01 04:00:00|3630|3630|3954|3954|4032|4032|3300|3300|3229950
988776000000|2001-05-02 04:00:00|4464|4464|4176|4176|4674|4674|4140|4140|4133866
988862400000|2001-05-03 04:00:00|3654|3654|3486|3486|3780|3780|3420|3420|1832066
988948800000|2001-05-04 04:00:00|3324|3324|3648|3648|3750|3750|3300|3300|1088083
989208000000|2001-05-07 04:00:00|3618|3618|3180|3180|3636|3636|3060|3060|952366
989294400000|2001-05-08 04:00:00|3588|3588|3114|3114|3600|3600|3066|3066|1315100
989380800000|2001-05-09 04:00:00|3000|3000|2856|2856|3012|3012|2790|2790|908150
989467200000|2001-05-10 04:00:00|2994|2994|2904|2904|3000|3000|2820|2820|526150
989553600000|2001-05-11 04:00:00|2904|2904|2886|2886|2964|2964|2844|2844|299233
989812800000|2001-05-14 04:00:00|2868|2868|2580|2580|2886|2886|2400|2400|1203483
989899200000|2001-05-15 04:00:00|2616|2616|2640|2640|2994|2994|2460|2460|1102350
989985600000|2001-05-16 04:00:00|2502|2502|2982|2982|3018|3018|2490|2490|1190483
990072000000|2001-05-17 04:00:00|3000|3000|2994|2994|3252|3252|2790|2790|900033
990158400000|2001-05-18 04:00:00|2970|2970|2964|2964|3114|3114|2862|2862|257283
990417600000|2001-05-21 04:00:00|3000|3000|3486|3486|3492|3492|2994|2994|1481700
990504000000|2001-05-22 04:00:00|3540|3540|3324|3324|3570|3570|3312|3312|861916
990590400000|2001-05-23 04:00:00|3336|3336|3150|3150|3342|3342|3150|3150|603416
990676800000|2001-05-24 04:00:00|3006|3006|3066|3066|3102|3102|3000|3000|638650
990763200000|2001-05-25 04:00:00|3150|3150|3120|3120|3204|3204|3060|3060|399033
991108800000|2001-05-29 04:00:00|3108|3108|3012|3012|3360|3360|3000|3000|239500
991195200000|2001-05-30 04:00:00|2991|2991|2922|2922|3000|3000|2790|2790|343933
991281600000|2001-05-31 04:00:00|2892|2892|3240|3240|3354|3354|2850|2850|653783
991368000000|2001-06-01 04:00:00|3312|3312|3174|3174|3450|3450|3150|3150|506033
991627200000|2001-06-04 04:00:00|3096|3096|3186|3186|3360|3360|3066|3066|353750
991713600000|2001-06-05 04:00:00|3234|3234|3270|3270|3360|3360|3234|3234|441033
991800000000|2001-06-06 04:00:00|3702|3702|4236|4236|4350|4350|3660|3660|5239433
991886400000|2001-06-07 04:00:00|4074|4074|4620|4620|4884|4884|3978|3978|4341683
991972800000|2001-06-08 04:00:00|4710|4710|4626|4626|4860|4860|4506.6|4506.6|2106116
992232000000|2001-06-11 04:00:00|4434|4434|4500|4500|4507.02|4507.02|4200|4200|1104666
992318400000|2001-06-12 04:00:00|4254|4254|4338|4338|4458|4458|4221|4221|806566
992404800000|2001-06-13 04:00:00|4338|4338|4668|4668|4860|4860|4284|4284|1470500
992491200000|2001-06-14 04:00:00|4620|4620|4746|4746|4800|4800|4386|4386|967416
992577600000|2001-06-15 04:00:00|4626|4626|4848|4848|5082|5082|4503.6|4503.6|1440266
992836800000|2001-06-18 04:00:00|4944|4944|4764|4764|5100|5100|4710|4710|828383
992923200000|2001-06-19 04:00:00|4902|4902|4584|4584|4998|4998|4398|4398|913033
993009600000|2001-06-20 04:00:00|4368|4368|4416|4416|4500|4500|4260|4260|1012133
993096000000|2001-06-21 04:00:00|4386|4386|4464|4464|4470|4470|4284|4284|525650
993182400000|2001-06-22 04:00:00|4464|4464|4608|4608|4884|4884|4338|4338|947933
993441600000|2001-06-25 04:00:00|4662|4662|4590|4590|4698|4698|4440|4440|683183
993528000000|2001-06-26 04:00:00|4488|4488|4536|4536|4656|4656|4440|4440|619283
993614400000|2001-06-27 04:00:00|4506|4506|4686|4686|4710|4710|4506|4506|431033
993700800000|2001-06-28 04:00:00|4728|4728|4848|4848|4968|4968|4680|4680|558033
993787200000|2001-06-29 04:00:00|4884|4884|5430|5430|5460|5460|4848|4848|1464500
994046400000|2001-07-02 04:00:00|5388|5388|5946|5946|6162|6162|5244|5244|2062250
994132800000|2001-07-03 04:00:00|5880|5880|5670|5670|5880|5880|5490|5490|578650
994305600000|2001-07-05 04:00:00|5436|5436|5028|5028|5442|5442|4848|4848|1530200
994392000000|2001-07-06 04:00:00|4782|4782|4698|4698|4836|4836|4380|4380|1536350
994651200000|2001-07-09 04:00:00|5178|5178|4680|4680|5250|5250|4626|4626|2065366
994737600000|2001-07-10 04:00:00|4782|4782|4704|4704|4794|4794|4650|4650|978450
994824000000|2001-07-11 04:00:00|4674|4674|4686|4686|4740|4740|4482|4482|464900
994910400000|2001-07-12 04:00:00|4914|4914|4800|4800|4932|4932|4710|4710|651516
994996800000|2001-07-13 04:00:00|4818|4818|5220|5220|5280|5280|4698|4698|826700
995256000000|2001-07-16 04:00:00|5460|5460|5244|5244|5550|5550|4800|4800|1528016
995342400000|2001-07-17 04:00:00|4998|4998|5406|5406|5520|5520|4992|4992|835016
995428800000|2001-07-18 04:00:00|5226|5226|5298|5298|5508|5508|5100|5100|619316
995515200000|2001-07-19 04:00:00|5418|5418|5052|5052|5460|5460|4824|4824|801116
995601600000|2001-07-20 04:00:00|4959|4959|5028|5028|5100|5100|4824|4824|493916
995860800000|2001-07-23 04:00:00|5016|5016|5070|5070|5154|5154|4992|4992|333133
995947200000|2001-07-24 04:00:00|4974|4974|4758|4758|5034|5034|4740|4740|474350
996033600000|2001-07-25 04:00:00|4806|4806|4962|4962|5004|5004|4440|4440|483816
996120000000|2001-07-26 04:00:00|4986|4986|5028|5028|5100|5100|4842|4842|298100
996206400000|2001-07-27 04:00:00|4998|4998|4830|4830|5076|5076|4758|4758|259350
996465600000|2001-07-30 04:00:00|4884|4884|5094|5094|5100|5100|4866|4866|823616
996552000000|2001-07-31 04:00:00|5220|5220|5322|5322|5454|5454|5022|5022|2224583
996638400000|2001-08-01 04:00:00|6156|6156|5712|5712|6210|6210|5400|5400|5630416
996724800000|2001-08-02 04:00:00|5604|5604|5358|5358|5640|5640|5340|5340|2013666
996811200000|2001-08-03 04:00:00|5280|5280|5196|5196|5292|5292|5136|5136|767166
997070400000|2001-08-06 04:00:00|5154|5154|5208|5208|5262|5262|5076|5076|399183
997156800000|2001-08-07 04:00:00|5142|5142|5400|5400|5406|5406|5130|5130|400200
997243200000|2001-08-08 04:00:00|5340|5340|5081.4|5081.4|5400|5400|5075.4|5075.4|395883
997329600000|2001-08-09 04:00:00|5040|5040|4860|4860|5070|5070|4728|4728|528566
997416000000|2001-08-10 04:00:00|4764|4764|4620|4620|4860|4860|4560|4560|446100
997675200000|2001-08-13 04:00:00|4818|4818|4974|4974|5010|5010|4614.6|4614.6|467866
997761600000|2001-08-14 04:00:00|4998|4998|4836|4836|5046|5046|4818|4818|442166
997848000000|2001-08-15 04:00:00|4860|4860|4518|4518|4872|4872|4476|4476|472716
997934400000|2001-08-16 04:00:00|4422|4422|4206|4206|4452|4452|3780|3780|2534266
998020800000|2001-08-17 04:00:00|4014|4014|3918|3918|4110|4110|3846|3846|639133
998280000000|2001-08-20 04:00:00|3972|3972|3960|3960|4110|4110|3900|3900|328333
998366400000|2001-08-21 04:00:00|4056|4056|3810|3810|4122|4122|3780|3780|348000
998452800000|2001-08-22 04:00:00|3888|3888|3480|3480|3918|3918|3366|3366|731100
998539200000|2001-08-23 04:00:00|3426|3426|3150|3150|3504|3504|3096|3096|521100
998625600000|2001-08-24 04:00:00|3270|3270|3474|3474|3582|3582|3192|3192|690433
998884800000|2001-08-27 04:00:00|3504|3504|3456|3456|3648|3648|3444|3444|396433
998971200000|2001-08-28 04:00:00|3468|3468|3438|3438|3480|3480|3180|3180|355233
999057600000|2001-08-29 04:00:00|3426|3426|3383.88|3383.88|3462|3462|3234|3234|454383
999144000000|2001-08-30 04:00:00|3240|3240|3276|3276|3336|3336|3198|3198|307666
999230400000|2001-08-31 04:00:00|3294|3294|3312|3312|3390|3390|3240|3240|235783
999576000000|2001-09-04 04:00:00|3360|3360|3300|3300|3546|3546|3276|3276|406500
999662400000|2001-09-05 04:00:00|3360|3360|3240|3240|3372|3372|2976|2976|662666
999748800000|2001-09-06 04:00:00|3102|3102|2970|2970|3150|3150|2922|2922|683166
999835200000|2001-09-07 04:00:00|2916|2916|3000|3000|3060|3060|2784|2784|357483
1000094400000|2001-09-10 04:00:00|2976|2976|3000|3000|3114|3114|2928|2928|559016
1000699200000|2001-09-17 04:00:00|1812|1812|1806|1806|1980|1980|1470|1470|3441983
1000785600000|2001-09-18 04:00:00|1806|1806|1410|1410|1830|1830|1218|1218|3501066
1000872000000|2001-09-19 04:00:00|1356|1356|1218|1218|1374|1374|1080|1080|2791450
1000958400000|2001-09-20 04:00:00|1218|1218|1374|1374|1500|1500|1212|1212|1960616
1001044800000|2001-09-21 04:00:00|1374|1374|1386|1386|1470|1470|1242|1242|928850
1001304000000|2001-09-24 04:00:00|1500|1500|1512|1512|1542|1542|1464|1464|1450533
1001390400000|2001-09-25 04:00:00|1518|1518|1578|1578|1578|1578|1500|1500|1137233
1001476800000|2001-09-26 04:00:00|1608|1608|1830|1830|1920|1920|1578|1578|1377733
1001563200000|2001-09-27 04:00:00|1920|1920|2028|2028|2100|2100|1710|1710|984700
1001649600000|2001-09-28 04:00:00|2136|2136|2274|2274|2454|2454|2052|2052|918650
1001908800000|2001-10-01 04:00:00|2190|2190|2148|2148|2190|2190|1866|1866|675900
1001995200000|2001-10-02 04:00:00|2010|2010|2202|2202|2250|2250|1932|1932|715783
1002081600000|2001-10-03 04:00:00|2640|2640|2406|2406|2646|2646|2364|2364|1613416
1002168000000|2001-10-04 04:00:00|2514|2514|2394|2394|2620.2|2620.2|2382|2382|790250
1002254400000|2001-10-05 04:00:00|2340|2340|2286|2286|2388|2388|2136|2136|463133
1002513600000|2001-10-08 04:00:00|2052|2052|2106|2106|2166|2166|1950|1950|412833
1002600000000|2001-10-09 04:00:00|2106|2106|2052|2052|2112|2112|2028|2028|144300
1002686400000|2001-10-10 04:00:00|2088|2088|2274|2274|2400|2400|2070|2070|556633
1002772800000|2001-10-11 04:00:00|2496|2496|2370|2370|2550|2550|2346|2346|675350
1002859200000|2001-10-12 04:00:00|2340|2340|2322|2322|2400|2400|2184|2184|361833
1003118400000|2001-10-15 04:00:00|2172|2172|2352|2352|2400|2400|2166|2166|171116
1003204800000|2001-10-16 04:00:00|2370|2370|2550|2550|2622|2622|2340|2340|557966
1003291200000|2001-10-17 04:00:00|2634|2634|2340|2340|2700|2700|2280|2280|508300
1003377600000|2001-10-18 04:00:00|2394|2394|2220|2220|2394|2394|2178|2178|325866
1003464000000|2001-10-19 04:00:00|2196|2196|2280|2280|2286|2286|2184|2184|238450
1003723200000|2001-10-22 04:00:00|2316|2316|2370|2370|2370|2370|2226|2226|155966
1003809600000|2001-10-23 04:00:00|2370|2370|2394|2394|2568|2568|2310|2310|473733
1003896000000|2001-10-24 04:00:00|2418|2418|2382|2382|2550|2550|2298|2298|529816
1003982400000|2001-10-25 04:00:00|2328|2328|2358|2358|2412|2412|2280|2280|385933
1004068800000|2001-10-26 04:00:00|2280|2280|2604|2604|2616|2616|2274|2274|1021383
1004331600000|2001-10-29 05:00:00|2562|2562|2886|2886|2910|2910|2520|2520|651583
1004418000000|2001-10-30 05:00:00|2766|2766|2718|2718|2790|2790|2526|2526|421816
1004504400000|2001-10-31 05:00:00|2724|2724|2886|2886|2970|2970|2700|2700|485416
1004590800000|2001-11-01 05:00:00|2946|2946|2640|2640|2982|2982|2580|2580|739500
1004677200000|2001-11-02 05:00:00|2934|2934|2700|2700|2976|2976|2700|2700|727400
1004936400000|2001-11-05 05:00:00|2712|2712|2598|2598|2754|2754|2472|2472|517800
1005022800000|2001-11-06 05:00:00|2610|2610|2658|2658|2736|2736|2556|2556|393333
1005109200000|2001-11-07 05:00:00|2628|2628|2700|2700|2754|2754|2622|2622|321783
1005195600000|2001-11-08 05:00:00|2718|2718|2664|2664|2790|2790|2646|2646|449966
1005282000000|2001-11-09 05:00:00|2670|2670|2700|2700|2712|2712|2670|2670|258233
1005541200000|2001-11-12 05:00:00|2700|2700|2568|2568|2712|2712|2280|2280|703683
1005627600000|2001-11-13 05:00:00|2658|2658|2658|2658|2670|2670|2610|2610|284433
1005714000000|2001-11-14 05:00:00|2682|2682|2658|2658|2718|2718|2598|2598|800533
1005800400000|2001-11-15 05:00:00|2622|2622|2706|2706|2748|2748|2622|2622|269800
1005886800000|2001-11-16 05:00:00|2730|2730|2550|2550|2754|2754|2502|2502|909983
1006146000000|2001-11-19 05:00:00|2610|2610|2448|2448|2634|2634|2400|2400|617883
1006232400000|2001-11-20 05:00:00|2430|2430|2400|2400|2496|2496|2388|2388|309150
1006318800000|2001-11-21 05:00:00|2280|2280|2400|2400|2424|2424|2280|2280|252100
1006491600000|2001-11-23 05:00:00|2430|2430|2400|2400|2436|2436|2382|2382|89450
1006750800000|2001-11-26 05:00:00|2412|2412|2484|2484|2502|2502|2382|2382|359400
1006837200000|2001-11-27 05:00:00|2490|2490|2472|2472|2496|2496|2400|2400|720333
1006923600000|2001-11-28 05:00:00|2442|2442|2406|2406|2490|2490|2400|2400|260983
1007010000000|2001-11-29 05:00:00|2412|2412|2460|2460|2472|2472|2406|2406|211600
1007096400000|2001-11-30 05:00:00|2478|2478|2520|2520|2754|2754|2448|2448|764883
1007355600000|2001-12-03 05:00:00|2538|2538|2490|2490|2580|2580|2472|2472|226716
1007442000000|2001-12-04 05:00:00|2538|2538|2478|2478|2544|2544|2406|2406|378850
1007528400000|2001-12-05 05:00:00|2490|2490|2550|2550|2646|2646|2460|2460|520550
1007614800000|2001-12-06 05:00:00|2580|2580|2556|2556|2628|2628|2478|2478|298800
1007701200000|2001-12-07 05:00:00|2556|2556|2730|2730|2760|2760|2526|2526|491483
1007960400000|2001-12-10 05:00:00|2688|2688|2850|2850|2898|2898|2688|2688|391833
1008046800000|2001-12-11 05:00:00|2868|2868|3342|3342|3420|3420|2868|2868|1438383
1008133200000|2001-12-12 05:00:00|3342|3342|3438|3438|3576|3576|3096|3096|934166
1008219600000|2001-12-13 05:00:00|3270|3270|3348|3348|3498|3498|3174|3174|533250
1008306000000|2001-12-14 05:00:00|3288|3288|3222|3222|3300|3300|3090|3090|336016
1008565200000|2001-12-17 05:00:00|3180|3180|3342|3342|3384|3384|3120|3120|365350
1008651600000|2001-12-18 05:00:00|3882|3882|3756|3756|3972|3972|3528|3528|2620933
1008738000000|2001-12-19 05:00:00|3612|3612|3612|3612|3738|3738|3600|3600|453383
1008824400000|2001-12-20 05:00:00|3456|3456|3270|3270|3588|3588|3222|3222|984733
1008910800000|2001-12-21 05:00:00|3264|3264|3246|3246|3360|3360|3132|3132|392333
1009170000000|2001-12-24 05:00:00|3276|3276|3156|3156|3288|3288|3096|3096|135350
1009342800000|2001-12-26 05:00:00|3192|3192|3258|3258|3462|3462|3180|3180|228216
1009429200000|2001-12-27 05:00:00|3306|3306|3462|3462|3558|3558|3282|3282|353550
1009515600000|2001-12-28 05:00:00|3540|3540|3522|3522|3600|3600|3462|3462|336266
1009774800000|2001-12-31 05:00:00|3480|3480|3492|3492|3534|3534|3432|3432|244700
1009947600000|2002-01-02 05:00:00|3504|3504|3510|3510|3540|3540|3342|3342|229900
1010034000000|2002-01-03 05:00:00|3522|3522|3552|3552|3612|3612|3420|3420|231800
1010120400000|2002-01-04 05:00:00|3522|3522|3528|3528|3702|3702|3390|3390|542166
1010379600000|2002-01-07 05:00:00|3558|3558|3528|3528|3636|3636|3438|3438|293683
1010466000000|2002-01-08 05:00:00|3480|3480|3342|3342|3498|3498|3300|3300|335966
1010552400000|2002-01-09 05:00:00|3336|3336|3372|3372|3456|3456|3300|3300|269950
1010638800000|2002-01-10 05:00:00|3324|3324|3456|3456|3498|3498|3216|3216|350916
1010725200000|2002-01-11 05:00:00|3498|3498|3426|3426|3564|3564|3330|3330|221566
1010984400000|2002-01-14 05:00:00|3378|3378|3426|3426|3480|3480|3312|3312|288883
1011070800000|2002-01-15 05:00:00|3414|3414|3552|3552|3570|3570|3360|3360|229566
1011157200000|2002-01-16 05:00:00|3450|3450|3378|3378|3540|3540|3359.4|3359.4|169816
1011243600000|2002-01-17 05:00:00|3432|3432|3384|3384|3456|3456|3330|3330|120616
1011330000000|2002-01-18 05:00:00|3354|3354|3312|3312|3480|3480|3300|3300|219683
1011675600000|2002-01-22 05:00:00|3402|3402|3462|3462|3600|3600|3378|3378|620383
1011762000000|2002-01-23 05:00:00|3486|3486|3528|3528|3540|3540|3360|3360|377250
1011848400000|2002-01-24 05:00:00|3534|3534|3468|3468|3600|3600|3444|3444|182133
1011934800000|2002-01-25 05:00:00|3474|3474|3480|3480|3570|3570|3450|3450|119866
1012194000000|2002-01-28 05:00:00|3558|3558|3792|3792|3858|3858|3546|3546|853916
1012280400000|2002-01-29 05:00:00|3978|3978|3588.06|3588.06|4074|4074|3510|3510|1140450
1012366800000|2002-01-30 05:00:00|3708|3708|3606|3606|3786|3786|3570|3570|574583
1012453200000|2002-01-31 05:00:00|3684|3684|3780|3780|3816|3816|3576|3576|1040483
1012539600000|2002-02-01 05:00:00|4020|4020|3792|3792|4134|4134|3672|3672|1897633
1012798800000|2002-02-04 05:00:00|3576|3576|2898|2898|3588|3588|2880|2880|1947883
1012885200000|2002-02-05 05:00:00|2742|2742|2448.18|2448.18|2748|2748|2388|2388|1450333
1012971600000|2002-02-06 05:00:00|2490|2490|2400|2400|2640|2640|2334|2334|566283
1013058000000|2002-02-07 05:00:00|2400|2400|2424|2424|2550|2550|2328|2328|381016
1013144400000|2002-02-08 05:00:00|2490|2490|2496|2496|2544|2544|2424|2424|315216
1013403600000|2002-02-11 05:00:00|2544|2544|2520|2520|2562|2562|2496|2496|240566
1013490000000|2002-02-12 05:00:00|2496|2496|2472|2472|2526|2526|2430|2430|239466
1013576400000|2002-02-13 05:00:00|2472|2472|2400|2400|2502|2502|2340|2340|280583
1013662800000|2002-02-14 05:00:00|2400|2400|2376|2376|2460|2460|2370|2370|206883
1013749200000|2002-02-15 05:00:00|2388|2388|2352|2352|2430|2430|2244|2244|207466
1014094800000|2002-02-19 05:00:00|2304|2304|2202|2202|2316|2316|2190|2190|236633
1014181200000|2002-02-20 05:00:00|2238|2238|2328|2328|2334|2334|2226|2226|155733
1014267600000|2002-02-21 05:00:00|2358|2358|2418|2418|2592|2592|2304|2304|431533
1014354000000|2002-02-22 05:00:00|2472|2472|2562|2562|2688|2688|2388|2388|673083
1014613200000|2002-02-25 05:00:00|2676|2676|2580|2580|2676|2676|2472|2472|512716
1014699600000|2002-02-26 05:00:00|2634|2634|2640|2640|2682|2682|2568|2568|334933
1014786000000|2002-02-27 05:00:00|2652|2652|2640|2640|2688|2688|2616|2616|209883
1014872400000|2002-02-28 05:00:00|2676|2676|2400|2400|2676|2676|2382|2382|370466
1014958800000|2002-03-01 05:00:00|2418|2418|2538|2538|2538|2538|2412|2412|288666
1015218000000|2002-03-04 05:00:00|2598|2598|2646|2646|2724|2724|2544|2544|619533
1015304400000|2002-03-05 05:00:00|2646|2646|2760|2760|2796|2796|2604|2604|668933
1015390800000|2002-03-06 05:00:00|2754|2754|3000|3000|3120|3120|2676|2676|1534400
1015477200000|2002-03-07 05:00:00|3060|3060|2880|2880|3060|3060|2862|2862|702416
1015563600000|2002-03-08 05:00:00|2940|2940|2976|2976|3120|3120|2880|2880|619616
1015822800000|2002-03-11 05:00:00|3126|3126|3210|3210|3264|3264|3090|3090|1139850
1015909200000|2002-03-12 05:00:00|3174|3174|3114|3114|3180|3180|3012|3012|542666
1015995600000|2002-03-13 05:00:00|3126|3126|3150|3150|3240|3240|3114|3114|484966
1016082000000|2002-03-14 05:00:00|3216|3216|3126|3126|3252|3252|3090|3090|570066
1016168400000|2002-03-15 05:00:00|3096|3096|3030|3030|3138|3138|2970|2970|383066
1016427600000|2002-03-18 05:00:00|3084|3084|3120|3120|3150|3150|3000|3000|257816
1016514000000|2002-03-19 05:00:00|3150|3150|3180|3180|3222|3222|3090|3090|311416
1016600400000|2002-03-20 05:00:00|3126|3126|3186|3186|3204|3204|3102|3102|230833
1016686800000|2002-03-21 05:00:00|3192|3192|3300|3300|3312|3312|3186|3186|361166
1016773200000|2002-03-22 05:00:00|3300|3300|3264|3264|3378|3378|3240|3240|275316
1017032400000|2002-03-25 05:00:00|3288|3288|3240|3240|3300|3300|3090|3090|322133
1017118800000|2002-03-26 05:00:00|3162|3162|3168|3168|3240|3240|3048|3048|177733
1017205200000|2002-03-27 05:00:00|3138|3138|3198|3198|3240|3240|3090|3090|162716
1017291600000|2002-03-28 05:00:00|3210|3210|3138|3138|3258|3258|3090|3090|181966
1017637200000|2002-04-01 05:00:00|3120|3120|3162|3162|3258|3258|3060|3060|261166
1017723600000|2002-04-02 05:00:00|3102|3102|3096|3096|3180|3180|3090|3090|243000
1017810000000|2002-04-03 05:00:00|3096|3096|2820|2820|3120|3120|2550|2550|620350
1017896400000|2002-04-04 05:00:00|2742|2742|2748|2748|2850|2850|2706|2706|205750
1017982800000|2002-04-05 05:00:00|2754|2754|2748|2748|2880|2880|2700|2700|198716
1018238400000|2002-04-08 04:00:00|2646|2646|2760|2760|2772|2772|2550|2550|232583
1018324800000|2002-04-09 04:00:00|2784|2784|2694|2694|2886|2886|2634|2634|174850
1018411200000|2002-04-10 04:00:00|2670|2670|2430|2430|2676|2676|2388|2388|520266
1018497600000|2002-04-11 04:00:00|2418|2418|2310|2310|2508|2508|2310|2310|496950
1018584000000|2002-04-12 04:00:00|2370|2370|2382|2382|2472|2472|2322|2322|383866
1018843200000|2002-04-15 04:00:00|2628|2628|2622|2622|2694|2694|2562|2562|477100
1018929600000|2002-04-16 04:00:00|2700|2700|2832|2832|2874|2874|2694|2694|299333
1019016000000|2002-04-17 04:00:00|2862|2862|2832|2832|2910|2910|2730|2730|248883
1019102400000|2002-04-18 04:00:00|2778|2778|2802|2802|2880|2880|2658|2658|295166
1019188800000|2002-04-19 04:00:00|2874|2874|2886|2886|2988|2988|2790|2790|214066
1019448000000|2002-04-22 04:00:00|2892|2892|2982|2982|3000|3000|2862|2862|268733
1019534400000|2002-04-23 04:00:00|2994|2994|2874|2874|3000|3000|2862|2862|209133
1019620800000|2002-04-24 04:00:00|2964|2964|2898|2898|3036|3036|2886|2886|213900
1019707200000|2002-04-25 04:00:00|2880|2880|3048|3048|3054|3054|2832|2832|405833
1019793600000|2002-04-26 04:00:00|3060|3060|3114|3114|3150|3150|2994|2994|416083
1020052800000|2002-04-29 04:00:00|3138|3138|2928|2928|3156|3156|2790|2790|343233
1020139200000|2002-04-30 04:00:00|2934|2934|3029.4|3029.4|3120|3120|2904|2904|396483
1020225600000|2002-05-01 04:00:00|3060|3060|3150|3150|3174|3174|2964|2964|789333
1020312000000|2002-05-02 04:00:00|2700|2700|2454|2454|2772|2772|2400|2400|1395683
1020398400000|2002-05-03 04:00:00|2496|2496|2508|2508|2538|2538|2442|2442|334500
1020657600000|2002-05-06 04:00:00|2502|2502|2310|2310|2580|2580|2298|2298|313166
1020744000000|2002-05-07 04:00:00|2394|2394|2100|2100|2454|2454|1974|1974|938616
1020830400000|2002-05-08 04:00:00|2214|2214|2460|2460|2490|2490|2160|2160|470233
1020916800000|2002-05-09 04:00:00|2430|2430|2400|2400|2466|2466|2370|2370|298916
1021003200000|2002-05-10 04:00:00|2412|2412|2370|2370|2436|2436|2358|2358|167566
1021262400000|2002-05-13 04:00:00|2382|2382|2544|2544|2550|2550|2376|2376|170900
1021348800000|2002-05-14 04:00:00|2592|2592|2628|2628|2706|2706|2592|2592|230716
1021435200000|2002-05-15 04:00:00|2586|2586|2496|2496|2700|2700|2412|2412|226016
1021521600000|2002-05-16 04:00:00|2496|2496|2460|2460|2496|2496|2400|2400|227650
1021608000000|2002-05-17 04:00:00|2472|2472|2592|2592|2622|2622|2442|2442|198000
1021867200000|2002-05-20 04:00:00|2562|2562|2478|2478|2592|2592|2460|2460|166516
1021953600000|2002-05-21 04:00:00|2478|2478|2424|2424|2520|2520|2412|2412|133933
1022040000000|2002-05-22 04:00:00|2412|2412|2358|2358|2454|2454|2340|2340|177116
1022126400000|2002-05-23 04:00:00|2514|2514|2598|2598|2628|2628|2496|2496|358783
1022212800000|2002-05-24 04:00:00|2586|2586|2526|2526|2592|2592|2508|2508|126783
1022558400000|2002-05-28 04:00:00|2550|2550|2430|2430|2568|2568|2412|2412|169300
1022644800000|2002-05-29 04:00:00|2442|2442|2460|2460|2526|2526|2418|2418|91450
1022731200000|2002-05-30 04:00:00|2430|2430|2442|2442|2472|2472|2406|2406|79066
1022817600000|2002-05-31 04:00:00|2472|2472|2418|2418|2484|2484|2394|2394|112116
1023076800000|2002-06-03 04:00:00|2448|2448|2406|2406|2460|2460|2364|2364|107533
1023163200000|2002-06-04 04:00:00|2364|2364|2418|2418|2454|2454|2364|2364|121633
1023249600000|2002-06-05 04:00:00|2430|2430|2334|2334|2436|2436|2316|2316|158566
1023336000000|2002-06-06 04:00:00|2334|2334|2262|2262|2334|2334|2250|2250|130850
1023422400000|2002-06-07 04:00:00|2250|2250|2298|2298|2370|2370|2130|2130|232100
1023681600000|2002-06-10 04:00:00|2412|2412|2658|2658|2754|2754|2406|2406|831966
1023768000000|2002-06-11 04:00:00|2646|2646|2484|2484|2652|2652|2472|2472|238950
1023854400000|2002-06-12 04:00:00|2466|2466|2460|2460|2513.4|2513.4|2346|2346|154633
1023940800000|2002-06-13 04:00:00|2490|2490|2454|2454|2574|2574|2430|2430|102716
1024027200000|2002-06-14 04:00:00|2442|2442|2406|2406|2460|2460|2388|2388|114500
1024286400000|2002-06-17 04:00:00|2424|2424|2604|2604|2646|2646|2424|2424|385550
1024372800000|2002-06-18 04:00:00|2592|2592|2580|2580|2646|2646|2562|2562|107816
1024459200000|2002-06-19 04:00:00|2556|2556|2436|2436|2580|2580|2430|2430|156966
1024545600000|2002-06-20 04:00:00|2430|2430|2454|2454|2532|2532|2406|2406|175466
1024632000000|2002-06-21 04:00:00|2460|2460|2340|2340|2520|2520|2340|2340|268783
1024891200000|2002-06-24 04:00:00|2322|2322|2160|2160|2334|2334|2106|2106|552800
1024977600000|2002-06-25 04:00:00|2202|2202|2280|2280|2304|2304|2190|2190|156783
1025064000000|2002-06-26 04:00:00|1788|1788|1698|1698|1800|1800|1488|1488|1130283
1025150400000|2002-06-27 04:00:00|1776|1776|1716|1716|1818|1818|1548|1548|315333
1025236800000|2002-06-28 04:00:00|1692|1692|1674|1674|1776|1776|1566|1566|426400
1025496000000|2002-07-01 04:00:00|1680|1680|1542|1542|1680|1680|1518|1518|213966
1025582400000|2002-07-02 04:00:00|1542|1542|1386|1386|1554|1554|1308|1308|238333
1025668800000|2002-07-03 04:00:00|1368|1368|1386|1386|1440|1440|1350|1350|219883
1025841600000|2002-07-05 04:00:00|1476|1476|1488|1488|1518|1518|1458|1458|152716
1026100800000|2002-07-08 04:00:00|1500|1500|1374|1374|1530|1530|1350|1350|231366
1026187200000|2002-07-09 04:00:00|1392|1392|1434|1434|1488|1488|1380|1380|159150
1026273600000|2002-07-10 04:00:00|1464|1464|1452|1452|1554|1554|1416|1416|168683
1026360000000|2002-07-11 04:00:00|1440|1440|1386|1386|1476|1476|1362|1362|154800
1026446400000|2002-07-12 04:00:00|1428|1428|1422|1422|1482|1482|1398|1398|129700
1026705600000|2002-07-15 04:00:00|1422|1422|1446|1446|1500|1500|1410|1410|112250
1026792000000|2002-07-16 04:00:00|1482|1482|1530|1530|1584|1584|1434|1434|136833
1026878400000|2002-07-17 04:00:00|1548|1548|1650|1650|1692|1692|1518|1518|210750
1026964800000|2002-07-18 04:00:00|1620|1620|1530|1530|1692|1692|1530|1530|143200
1027051200000|2002-07-19 04:00:00|1524|1524|1529.28|1529.28|1650|1650|1410|1410|187400
1027310400000|2002-07-22 04:00:00|1458|1458|1470|1470|1500|1500|1416|1416|129726
1027396800000|2002-07-23 04:00:00|1488|1488|1272|1272|1500|1500|1236|1236|187729
1027483200000|2002-07-24 04:00:00|1212|1212|1296|1296|1314|1314|1140|1140|631722
1027569600000|2002-07-25 04:00:00|1296|1296|1128|1128|1302|1302|1092|1092|404505
1027656000000|2002-07-26 04:00:00|1194|1194|1032|1032|1194|1194|1020|1020|501323
1027915200000|2002-07-29 04:00:00|1158|1158|1128|1128|1176|1176|1080|1080|640856
1028001600000|2002-07-30 04:00:00|1176|1176|1104|1104|1176|1176|1080|1080|354325
1028088000000|2002-07-31 04:00:00|1134|1134|1110|1110|1140|1140|1080|1080|642837
1028174400000|2002-08-01 04:00:00|1426.8|1426.8|1200|1200|1566|1566|1200|1200|1718160
1028260800000|2002-08-02 04:00:00|1242|1242|1212|1212|1314|1314|1188|1188|805091
1028520000000|2002-08-05 04:00:00|1224|1224|1170|1170|1248|1248|1170|1170|409827
1028606400000|2002-08-06 04:00:00|1206|1206|1218|1218|1260.6|1260.6|1182|1182|642463
1028692800000|2002-08-07 04:00:00|1254|1254|1218|1218|1272|1272|1212|1212|379057
1028779200000|2002-08-08 04:00:00|1230|1230|1224|1224|1236|1236|1212|1212|177587
1028865600000|2002-08-09 04:00:00|1206|1206|1218|1218|1260|1260|1200|1200|178431
1029124800000|2002-08-12 04:00:00|1218|1218|1338|1338|1350|1350|1200|1200|301658
1029211200000|2002-08-13 04:00:00|1332|1332|1290|1290|1404|1404|1218|1218|921968
1029297600000|2002-08-14 04:00:00|1272|1272|1342.44|1342.44|1350|1350|1248|1248|143288
1029384000000|2002-08-15 04:00:00|1320|1320|1308|1308|1344|1344|1272|1272|130445
1029470400000|2002-08-16 04:00:00|1308|1308|1326|1326|1338|1338|1272|1272|122680
1029729600000|2002-08-19 04:00:00|1314|1314|1380|1380|1392|1392|1296|1296|128282
1029816000000|2002-08-20 04:00:00|1362|1362|1386|1386|1416|1416|1344|1344|360893
1029902400000|2002-08-21 04:00:00|1434|1434|1452|1452|1482|1482|1422|1422|243546
1029988800000|2002-08-22 04:00:00|1482|1482|1554|1554|1626|1626|1446|1446|327782
1030075200000|2002-08-23 04:00:00|1608|1608|1566|1566|1704|1704|1560|1560|226943
1030334400000|2002-08-26 04:00:00|1620|1620|1530|1530|1668|1668|1440|1440|293838
1030420800000|2002-08-27 04:00:00|1536|1536|1428|1428|1572|1572|1410|1410|181911
1030507200000|2002-08-28 04:00:00|1416|1416|1398|1398|1458|1458|1392|1392|207142
1030593600000|2002-08-29 04:00:00|1398|1398|1434|1434|1446|1446|1398|1398|82041
1030680000000|2002-08-30 04:00:00|1416|1416|1410|1410|1476|1476|1398|1398|83236
1031025600000|2002-09-03 04:00:00|1404|1404|1350|1350|1440|1440|1260|1260|270244
1031112000000|2002-09-04 04:00:00|1350|1350|1374|1374|1416|1416|1344|1344|133354
1031198400000|2002-09-05 04:00:00|1362|1362|1302|1302|1380|1380|1296|1296|110026
1031284800000|2002-09-06 04:00:00|1326|1326|1344|1344|1410|1410|1308|1308|120343
1031544000000|2002-09-09 04:00:00|1344|1344|1410|1410|1452|1452|1344|1344|95765
1031630400000|2002-09-10 04:00:00|1380|1380|1416|1416|1463.82|1463.82|1380|1380|127773
1031716800000|2002-09-11 04:00:00|1440|1440|1404|1404|1440|1440|1380|1380|75937
1031803200000|2002-09-12 04:00:00|1392|1392|1380|1380|1440|1440|1366.68|1366.68|71148
1031889600000|2002-09-13 04:00:00|1374|1374|1368|1368|1404|1404|1344|1344|75041
1032148800000|2002-09-16 04:00:00|1350|1350|1296|1296|1374|1374|1266|1266|79551
1032235200000|2002-09-17 04:00:00|1332|1332|1284|1284|1362|1362|1260|1260|102797
1032321600000|2002-09-18 04:00:00|1272|1272|1200|1200|1284|1284|1200|1200|170810
1032408000000|2002-09-19 04:00:00|1206|1206|1098|1098|1218|1218|1092|1092|212240
1032494400000|2002-09-20 04:00:00|1122|1122|1128|1128|1194|1194|1068|1068|223559
1032753600000|2002-09-23 04:00:00|1122|1122|1092|1092|1164|1164|1068|1068|139219
1032840000000|2002-09-24 04:00:00|1098|1098|1014|1014|1140|1140|960|960|291369
1032926400000|2002-09-25 04:00:00|1014|1014|894|894|1038|1038|822|822|810077
1033012800000|2002-09-26 04:00:00|912|912|918|918|954|954|900|900|192666
1033099200000|2002-09-27 04:00:00|942|942|942|942|1014|1014|912|912|158490
1033358400000|2002-09-30 04:00:00|960|960|876|876|966|966|870|870|204881
1033444800000|2002-10-01 04:00:00|900|900|924|924|930|930|834|834|191460
1033531200000|2002-10-02 04:00:00|930|930|894|894|948|948|888|888|178665
1033617600000|2002-10-03 04:00:00|900|900|882|882|912|912|870|870|122323
1033704000000|2002-10-04 04:00:00|900|900|853.86|853.86|930|930|840|840|90733
1033963200000|2002-10-07 04:00:00|858|858|768|768|864|864|756|756|168366
1034049600000|2002-10-08 04:00:00|786|786|738|738|804|804|696|696|241321
1034136000000|2002-10-09 04:00:00|708|708|660|660|738|738|660|660|288984
1034222400000|2002-10-10 04:00:00|660|660|708|708|714|714|630|630|247903
1034308800000|2002-10-11 04:00:00|726|726|792|792|834|834|726|726|224664
1034568000000|2002-10-14 04:00:00|834|834|900|900|912|912|798|798|208541
1034654400000|2002-10-15 04:00:00|960|960|948|948|1020|1020|948|948|423315
1034740800000|2002-10-16 04:00:00|924|924|906|906|924|924|822|822|227101
1034827200000|2002-10-17 04:00:00|942|942|978|978|1014|1014|936|936|356036
1034913600000|2002-10-18 04:00:00|960|960|984|984|996|996|948|948|138543
1035172800000|2002-10-21 04:00:00|1026|1026|1062|1062|1062|1062|984|984|127813
1035259200000|2002-10-22 04:00:00|1044|1044|1080|1080|1110|1110|1020|1020|152229
1035345600000|2002-10-23 04:00:00|1086|1086|1110|1110|1152|1152|1074|1074|144010
1035432000000|2002-10-24 04:00:00|1152|1152|1254|1254|1344|1344|1140|1140|436590
1035518400000|2002-10-25 04:00:00|1260|1260|1392|1392|1392|1392|1212|1212|241350
1035781200000|2002-10-28 05:00:00|1458|1458|1362|1362|1493.4|1493.4|1356|1356|370960
1035867600000|2002-10-29 05:00:00|1362|1362|1284|1284|1500|1500|1194|1194|354416
1035954000000|2002-10-30 05:00:00|1278|1278|1368|1368|1392|1392|1200|1200|198810
1036040400000|2002-10-31 05:00:00|1368|1368|1326|1326|1416|1416|1314|1314|235524
1036126800000|2002-11-01 05:00:00|1320|1320|1308.6|1308.6|1320|1320|1272|1272|221557
1036386000000|2002-11-04 05:00:00|1368|1368|1260|1260|1374|1374|1254|1254|452869
1036472400000|2002-11-05 05:00:00|1260|1260|1386|1386|1416|1416|1230|1230|619061
1036558800000|2002-11-06 05:00:00|1032|1032|1014|1014|1080|1080|888|888|2204491
1036645200000|2002-11-07 05:00:00|960|960|936|936|990|990|930|930|393576
1036731600000|2002-11-08 05:00:00|960|960|888|888|971.4|971.4|864|864|601621
1036990800000|2002-11-11 05:00:00|876|876|822|822|888|888|816|816|230600
1037077200000|2002-11-12 05:00:00|834|834|900|900|936|936|822|822|313561
1037163600000|2002-11-13 05:00:00|876|876|900|900|936|936|840|840|190890
1037250000000|2002-11-14 05:00:00|936|936|942|942|954|954|912|912|217992
1037336400000|2002-11-15 05:00:00|942|942|918|918|948|948|888|888|214012
1037595600000|2002-11-18 05:00:00|948|948|924|924|954|954|918|918|207979
1037682000000|2002-11-19 05:00:00|930|930|918|918|930|930|900|900|196187
1037768400000|2002-11-20 05:00:00|924|924|990|990|1008|1008|906|906|280232
1037854800000|2002-11-21 05:00:00|1026|1026|1050|1050|1086|1086|1020|1020|538156
1037941200000|2002-11-22 05:00:00|1056|1056|1079.4|1079.4|1110|1110|1020|1020|303037
1038200400000|2002-11-25 05:00:00|1086|1086|1146|1146|1200|1200|1086|1086|503220
1038286800000|2002-11-26 05:00:00|1188|1188|1128|1128|1266|1266|1110|1110|486554
1038373200000|2002-11-27 05:00:00|1158|1158|1092|1092|1188|1188|1020|1020|1597775
1038546000000|2002-11-29 05:00:00|1098|1098|1050|1050|1098|1098|1032|1032|215538
1038805200000|2002-12-02 05:00:00|1080|1080|1032|1032|1110|1110|1014|1014|446357
1038891600000|2002-12-03 05:00:00|1026|1026|984|984|1044|1044|960|960|358170
1038978000000|2002-12-04 05:00:00|972|972|990|990|1044|1044|942|942|329648
1039064400000|2002-12-05 05:00:00|1014|1014|990|990|1020|1020|978|978|197621
1039150800000|2002-12-06 05:00:00|972|972|978|978|1002|1002|966|966|183012
1039410000000|2002-12-09 05:00:00|966|966|984|984|990|990|960|960|343521
1039496400000|2002-12-10 05:00:00|978|978|990|990|990|990|966|966|211241
1039582800000|2002-12-11 05:00:00|1002|1002|978|978|1020|1020|960|960|182656
1039669200000|2002-12-12 05:00:00|996|996|966.6|966.6|996|996|960|960|179039
1039755600000|2002-12-13 05:00:00|960|960|1008|1008|1050|1050|948|948|335434
1040014800000|2002-12-16 05:00:00|1014|1014|978|978|1032|1032|972|972|220410
1040101200000|2002-12-17 05:00:00|972|972|942|942|990|990|930|930|314871
1040187600000|2002-12-18 05:00:00|942|942|906|906|966|966|900|900|338564
1040274000000|2002-12-19 05:00:00|894|894|834|834|924|924|822|822|460702
1040360400000|2002-12-20 05:00:00|846|846|852|852|870|870|834|834|320084
1040619600000|2002-12-23 05:00:00|846|846|924|924|930|930|834|834|255717
1040706000000|2002-12-24 05:00:00|906|906|906|906|930|930|876|876|58801
1040878800000|2002-12-26 05:00:00|906|906|930|930|936|936|882|882|138097
1040965200000|2002-12-27 05:00:00|912|912|912|912|930|930|882|882|112905
1041224400000|2002-12-30 05:00:00|900|900|912|912|918|918|846|846|242622
1041310800000|2002-12-31 05:00:00|894|894|960|960|966|966|888|888|398339
1041483600000|2003-01-02 05:00:00|972|972|1002|1002|1020|1020|960|960|174462
1041570000000|2003-01-03 05:00:00|1014|1014|960|960|1020|1020|942|942|136813
1041829200000|2003-01-06 05:00:00|942|942|894|894|972|972|864|864|362227
1041915600000|2003-01-07 05:00:00|906|906|894|894|906.6|906.6|876|876|502690
1042002000000|2003-01-08 05:00:00|882|882|894|894|894|894|876|876|134651
1042088400000|2003-01-09 05:00:00|888|888|894|894|900|900|882|882|147401
1042174800000|2003-01-10 05:00:00|894|894|894|894|900|900|882|882|129950
1042434000000|2003-01-13 05:00:00|900|900|894|894|906|906|882|882|131914
1042520400000|2003-01-14 05:00:00|900|900|893.4|893.4|900|900|876|876|416146
1042606800000|2003-01-15 05:00:00|888|888|876|876|894|894|870|870|171848
1042693200000|2003-01-16 05:00:00|882|882|852|852|888|888|852|852|110996
1042779600000|2003-01-17 05:00:00|876|876|846|846|894|894|828|828|135282
1043125200000|2003-01-21 05:00:00|840|840|828|828|846|846|821.4|821.4|107554
1043211600000|2003-01-22 05:00:00|834|834|792|792|840|840|780|780|208930
1043298000000|2003-01-23 05:00:00|804|804|780|780|816|816|762|762|169175
1043384400000|2003-01-24 05:00:00|792|792|756|756|798|798|738|738|202840
1043643600000|2003-01-27 05:00:00|702|702|762|762|774|774|702|702|214590
1043730000000|2003-01-28 05:00:00|762|762|840|840|840.6|840.6|761.4|761.4|172602
1043816400000|2003-01-29 05:00:00|834|834|834|834|888|888|804|804|120513
1043902800000|2003-01-30 05:00:00|828|828|763.8|763.8|840|840|762|762|108580
1043989200000|2003-01-31 05:00:00|756|756|780|780|798|798|750|750|114469
1044248400000|2003-02-03 05:00:00|768|768|768|768|786|786|750|750|67943
1044334800000|2003-02-04 05:00:00|762|762|768|768|780|780|738|738|119055
1044421200000|2003-02-05 05:00:00|756|756|780|780|786|786|750|750|97659
1044507600000|2003-02-06 05:00:00|768|768|738|738|786.6|786.6|738|738|71277
1044594000000|2003-02-07 05:00:00|738|738|750|750|768|768|726|726|68551
1044853200000|2003-02-10 05:00:00|750|750|834|834|840|840|738|738|199464
1044939600000|2003-02-11 05:00:00|774|774|750|750|804|804|726|726|282656
1045026000000|2003-02-12 05:00:00|732|732|702|702|744|744|690|690|326345
1045112400000|2003-02-13 05:00:00|714|714|696|696|720|720|684|684|246849
1045198800000|2003-02-14 05:00:00|690|690|732|732|732|732|678|678|87976
1045544400000|2003-02-18 05:00:00|738|738|768|768|768|768|732|732|131070
1045630800000|2003-02-19 05:00:00|756|756|743.4|743.4|756|756|726|726|179824
1045717200000|2003-02-20 05:00:00|750|750|762|762|762.6|762.6|719.4|719.4|95233
1045803600000|2003-02-21 05:00:00|744.6|744.6|756|756|766.2|766.2|738|738|60909
1046062800000|2003-02-24 05:00:00|810|810|864|864|894|894|804|804|652644
1046149200000|2003-02-25 05:00:00|846|846|816|816|852|852|798|798|208470
1046235600000|2003-02-26 05:00:00|816|816|804|804|822|822|786|786|93290
1046322000000|2003-02-27 05:00:00|816|816|786|786|828|828|774|774|152587
1046408400000|2003-02-28 05:00:00|786|786|792|792|808.2|808.2|768|768|87418
1046667600000|2003-03-03 05:00:00|786|786|834|834|840|840|786|786|115457
1046754000000|2003-03-04 05:00:00|840|840|816|816|840|840|798|798|77290
1046840400000|2003-03-05 05:00:00|816|816|822|822|834|834|792|792|69105
1046926800000|2003-03-06 05:00:00|810|810|780|780|816|816|774|774|131195
1047013200000|2003-03-07 05:00:00|774|774|780|780|816.6|816.6|762|762|108899
1047272400000|2003-03-10 05:00:00|756|756|774|774|774.6|774.6|744|744|145414
1047358800000|2003-03-11 05:00:00|750|750|774|774|774|774|750|750|66869
1047445200000|2003-03-12 05:00:00|762|762|780|780|798|798|756|756|106500
1047531600000|2003-03-13 05:00:00|798|798|822|822|840|840|786|786|251704
1047618000000|2003-03-14 05:00:00|834|834|846|846|858|858|822|822|167915
1047877200000|2003-03-17 05:00:00|816|816|846|846|851.4|851.4|810|810|132870
1047963600000|2003-03-18 05:00:00|834|834|882|882|888|888|828|828|177645
1048050000000|2003-03-19 05:00:00|978|978|1158|1158|1212|1212|978|978|2530828
1048136400000|2003-03-20 05:00:00|1140|1140|1074|1074|1164|1164|1056|1056|832372
1048222800000|2003-03-21 05:00:00|1104|1104|1086.6|1086.6|1116|1116|1038|1038|492672
1048482000000|2003-03-24 05:00:00|1044|1044|1026|1026|1056|1056|1002|1002|291733
1048568400000|2003-03-25 05:00:00|1014|1014|1080|1080|1110|1110|990|990|306165
1048654800000|2003-03-26 05:00:00|1092|1092|1032|1032|1098|1098|1020.6|1020.6|138061
1048741200000|2003-03-27 05:00:00|1032|1032|1020|1020|1056|1056|961.8|961.8|130936
1048827600000|2003-03-28 05:00:00|1008|1008|990|990|1032|1032|966|966|79784
1049086800000|2003-03-31 05:00:00|984|984|984|984|1032|1032|959.4|959.4|121777
1049173200000|2003-04-01 05:00:00|990|990|990|990|1018.2|1018.2|972|972|188399
1049259600000|2003-04-02 05:00:00|1020|1020|1014|1014|1032|1032|996|996|149565
1049346000000|2003-04-03 05:00:00|1026|1026|1002|1002|1032|1032|996|996|73677
1049432400000|2003-04-04 05:00:00|1008|1008|996|996|1020|1020|990|990|51191
1049688000000|2003-04-07 04:00:00|1056|1056|1026|1026|1080|1080|990|990|171668
1049774400000|2003-04-08 04:00:00|1026|1026|1008|1008|1026|1026|996|996|37994
1049860800000|2003-04-09 04:00:00|1020|1020|972|972|1044|1044|960|960|174266
1049947200000|2003-04-10 04:00:00|996|996|1002|1002|1032|1032|972|972|111617
1050033600000|2003-04-11 04:00:00|1020|1020|1013.4|1013.4|1032|1032|996|996|57024
1050292800000|2003-04-14 04:00:00|1008|1008|1002|1002|1014|1014|990|990|85371
1050379200000|2003-04-15 04:00:00|1002|1002|1068|1068|1086|1086|1002|1002|247820
1050465600000|2003-04-16 04:00:00|1110|1110|1110|1110|1152|1152|1080|1080|269766
1050552000000|2003-04-17 04:00:00|1134|1134|1158|1158|1176|1176|1098|1098|670453
1050897600000|2003-04-21 04:00:00|1158|1158|1308|1308|1344|1344|1152|1152|1556194
1050984000000|2003-04-22 04:00:00|1272|1272|1266|1266|1320|1320|1242|1242|499839
1051070400000|2003-04-23 04:00:00|1260|1260|1260|1260|1308|1308|1212|1212|322826
1051156800000|2003-04-24 04:00:00|1260|1260|1224|1224|1272|1272|1218|1218|264544
1051243200000|2003-04-25 04:00:00|1230|1230|1211.4|1211.4|1272|1272|1170|1170|338193
1051502400000|2003-04-28 04:00:00|1230|1230|1236|1236|1266|1266|1206|1206|316767
1051588800000|2003-04-29 04:00:00|1242|1242|1206|1206|1266|1266|1176|1176|491170
1051675200000|2003-04-30 04:00:00|1200|1200|1332|1332|1344|1344|1188|1188|668487
1051761600000|2003-05-01 04:00:00|1380|1380|1422|1422|1482|1482|1380|1380|2121156
1051848000000|2003-05-02 04:00:00|1770|1770|1884|1884|1956|1956|1680|1680|4622460
1052107200000|2003-05-05 04:00:00|1932|1932|1902|1902|1950|1950|1800|1800|1311646
1052193600000|2003-05-06 04:00:00|1914|1914|2028|2028|2064|2064|1848|1848|1171880
1052280000000|2003-05-07 04:00:00|1992|1992|1908|1908|2004|2004|1860|1860|470182
1052366400000|2003-05-08 04:00:00|1860|1860|1806|1806|1890|1890|1740|1740|497483
1052452800000|2003-05-09 04:00:00|1818|1818|1770|1770|1836|1836|1686|1686|437850
1052712000000|2003-05-12 04:00:00|1788|1788|1938|1938|1974|1974|1776|1776|622841
1052798400000|2003-05-13 04:00:00|1920|1920|1986|1986|2010|2010|1866|1866|375830
1052884800000|2003-05-14 04:00:00|2016|2016|1980|1980|2022|2022|1950|1950|183835
1052971200000|2003-05-15 04:00:00|1962|1962|1914|1914|1980|1980|1860|1860|315283
1053057600000|2003-05-16 04:00:00|1866|1866|2016|2016|2034|2034|1860|1860|425156
1053316800000|2003-05-19 04:00:00|2004|2004|1938|1938|2016|2016|1872|1872|378716
1053403200000|2003-05-20 04:00:00|1938|1938|1860|1860|1986|1986|1848|1848|302673
1053489600000|2003-05-21 04:00:00|1920|1920|1884|1884|1938|1938|1872|1872|285507
1053576000000|2003-05-22 04:00:00|1902|1902|2250|2250|2280|2280|1878|1878|1102783
1053662400000|2003-05-23 04:00:00|2322|2322|2556|2556|2562|2562|2238|2238|2280677
1054008000000|2003-05-27 04:00:00|2424|2424|2394|2394|2700|2700|2364|2364|1069594
1054094400000|2003-05-28 04:00:00|2454|2454|2670|2670|2694|2694|2394|2394|1063254
1054180800000|2003-05-29 04:00:00|2694|2694|2604|2604|2700|2700|2484|2484|863780
1054267200000|2003-05-30 04:00:00|2610|2610|2460|2460|2622|2622|2442|2442|503783
1054526400000|2003-06-02 04:00:00|2508|2508|2406|2406|2514|2514|2232|2232|865911
1054612800000|2003-06-03 04:00:00|2352|2352|2280|2280|2370|2370|2154|2154|1339291
1054699200000|2003-06-04 04:00:00|2256|2256|2514|2514|2604|2604|2256|2256|1138038
1054785600000|2003-06-05 04:00:00|2502|2502|2544|2544|2610|2610|2394|2394|481865
1054872000000|2003-06-06 04:00:00|2592|2592|2394|2394|2628|2628|2388|2388|637422
1055131200000|2003-06-09 04:00:00|2412|2412|2358|2358|2418|2418|2232|2232|655253
1055217600000|2003-06-10 04:00:00|2328|2328|2406|2406|2418|2418|2310|2310|541514
1055304000000|2003-06-11 04:00:00|2406|2406|2394|2394|2412|2412|2334|2334|236789
1055390400000|2003-06-12 04:00:00|2406|2406|2650.2|2650.2|2832|2832|2388|2388|1747508
1055476800000|2003-06-13 04:00:00|2646|2646|2544|2544|2701.2|2701.2|2508|2508|612025
1055736000000|2003-06-16 04:00:00|2550|2550|2522|2522|2585|2585|2355|2355|1112766
1055822400000|2003-06-17 04:00:00|2530|2530|2415|2415|2530|2530|2400|2400|849480
1055908800000|2003-06-18 04:00:00|2414|2414|2491|2491|2500|2500|2255|2255|1052720
1055995200000|2003-06-19 04:00:00|2487|2487|2503|2503|2590|2590|2454|2454|709374
1056081600000|2003-06-20 04:00:00|2484|2484|2578|2578|2591|2591|2400|2400|528712
1056340800000|2003-06-23 04:00:00|2574|2574|2391|2391|2580|2580|2378|2378|466767
1056427200000|2003-06-24 04:00:00|2374|2374|2298|2298|2399|2399|2232|2232|467379
1056513600000|2003-06-25 04:00:00|2283|2283|2342|2342|2375|2375|2280|2280|256230
1056600000000|2003-06-26 04:00:00|2344|2344|2324|2324|2395|2395|2324|2324|220018
1056686400000|2003-06-27 04:00:00|2315|2315|2170|2170|2340|2340|2147|2147|742137
1056945600000|2003-06-30 04:00:00|2162|2162|2232|2232|2240.5|2240.5|2109|2109|793576
1057032000000|2003-07-01 04:00:00|2241|2241|2178|2178|2241|2241|2132|2132|447640
1057118400000|2003-07-02 04:00:00|2154|2154|2430|2430|2450|2450|2135|2135|984700
1057204800000|2003-07-03 04:00:00|2387|2387|2549|2549|2625|2625|2385|2385|682878
1057550400000|2003-07-07 04:00:00|2560|2560|2583|2583|2600|2600|2535|2535|344320
1057636800000|2003-07-08 04:00:00|2559|2559|2665|2665|2712|2712|2550|2550|633565
1057723200000|2003-07-09 04:00:00|2659|2659|2650.1|2650.1|2690|2690|2600|2600|257056
1057809600000|2003-07-10 04:00:00|2528|2528|2405|2405|2637.1|2637.1|2348|2348|708213
1057896000000|2003-07-11 04:00:00|2416|2416|2460|2460|2483|2483|2416|2416|128807
1058155200000|2003-07-14 04:00:00|2473|2473|2620|2620|2628|2628|2471|2471|551254
1058241600000|2003-07-15 04:00:00|2628|2628|2625|2625|2688|2688|2575|2575|513856
1058328000000|2003-07-16 04:00:00|2638|2638|2544|2544|2664.9|2664.9|2507|2507|429407
1058414400000|2003-07-17 04:00:00|2500|2500|2191|2191|2503|2503|2179|2179|1078321
1058500800000|2003-07-18 04:00:00|2208|2208|2446|2446|2446|2446|2170|2170|1038764
1058760000000|2003-07-21 04:00:00|2407|2407|2383|2383|2452|2452|2316|2316|451174
1058846400000|2003-07-22 04:00:00|2450|2450|2408|2408|2450|2450|2351|2351|251134
1058932800000|2003-07-23 04:00:00|2403|2403|2461|2461|2475|2475|2379|2379|482962
1059019200000|2003-07-24 04:00:00|2459|2459|2524|2524|2625|2625|2459|2459|1112260
1059105600000|2003-07-25 04:00:00|3016|3016|3185|3185|3220|3220|2925|2925|7185994
1059364800000|2003-07-28 04:00:00|3193|3193|3476|3476|3544|3544|3115|3115|3560906
1059451200000|2003-07-29 04:00:00|3265|3265|3223|3223|3327|3327|3094|3094|5015389
1059537600000|2003-07-30 04:00:00|3215|3215|3180|3180|3250|3250|3150|3150|1288801
1059624000000|2003-07-31 04:00:00|3215|3215|3284|3284|3329|3329|3162|3162|1151047
1059710400000|2003-08-01 04:00:00|3283|3283|3176.1|3176.1|3343|3343|3137|3137|1049305
1059969600000|2003-08-04 04:00:00|3144|3144|3119|3119|3160|3160|3070|3070|1000341
1060056000000|2003-08-05 04:00:00|3144|3144|3092|3092|3158|3158|3080|3080|447131
1060142400000|2003-08-06 04:00:00|3092|3092|2966|2966|3111|3111|2953|2953|784477
1060228800000|2003-08-07 04:00:00|2953|2953|3182|3182|3195|3195|2918|2918|1134287
1060315200000|2003-08-08 04:00:00|3198|3198|3111|3111|3244|3244|3020|3020|857282
1060574400000|2003-08-11 04:00:00|3094|3094|3124.9|3124.9|3170|3170|3049|3049|487394
1060660800000|2003-08-12 04:00:00|3125|3125|3245|3245|3250|3250|3125|3125|526668
1060747200000|2003-08-13 04:00:00|3240|3240|3300|3300|3313|3313|3221|3221|831154
1060833600000|2003-08-14 04:00:00|3283|3283|3446|3446|3455|3455|3283|3283|883864
1060920000000|2003-08-15 04:00:00|3440|3440|3465|3465|3489|3489|3394|3394|382062
1061179200000|2003-08-18 04:00:00|3464|3464|3826|3826|3884|3884|3461|3461|1873521
1061265600000|2003-08-19 04:00:00|3832|3832|3753|3753|3850|3850|3695|3695|1352745
1061352000000|2003-08-20 04:00:00|3710|3710|3736|3736|3850|3850|3676|3676|590648
1061438400000|2003-08-21 04:00:00|3771|3771|3757|3757|3809|3809|3697|3697|524126
1061524800000|2003-08-22 04:00:00|3800|3800|3622|3622|3868|3868|3576|3576|826876
1061784000000|2003-08-25 04:00:00|3620|3620|3509|3509|3622|3622|3496|3496|584510
1061870400000|2003-08-26 04:00:00|3510|3510|3628|3628|3675|3675|3475|3475|550408
1061956800000|2003-08-27 04:00:00|3640|3640|3697|3697|3706|3706|3583|3583|454362
1062043200000|2003-08-28 04:00:00|3698|3698|3869|3869|3883|3883|3613|3613|762775
1062129600000|2003-08-29 04:00:00|3870|3870|3949|3949|3981|3981|3850|3850|507228
1062475200000|2003-09-02 04:00:00|3970|3970|3923|3923|3972|3972|3821|3821|650515
1062561600000|2003-09-03 04:00:00|3922|3922|3813|3813|3940|3940|3803|3803|521956
1062648000000|2003-09-04 04:00:00|3822|3822|3803|3803|3880|3880|3770|3770|487003
1062734400000|2003-09-05 04:00:00|3797|3797|3754.9|3754.9|3895|3895|3735|3735|762783
1062993600000|2003-09-08 04:00:00|3733|3733|3740|3740|3801|3801|3703|3703|728789
1063080000000|2003-09-09 04:00:00|3745|3745|3727|3727|3855|3855|3720|3720|973433
1063166400000|2003-09-10 04:00:00|3681|3681|3594|3594|3681|3681|3562|3562|666024
1063252800000|2003-09-11 04:00:00|3597|3597|3556|3556|3641|3641|3533|3533|721950
1063339200000|2003-09-12 04:00:00|3550|3550|3657|3657|3666|3666|3544|3544|511946
1063598400000|2003-09-15 04:00:00|3675|3675|3614|3614|3692|3692|3585|3585|406323
1063684800000|2003-09-16 04:00:00|3623|3623|3727|3727|3727|3727|3575|3575|398130
1063771200000|2003-09-17 04:00:00|3725|3725|3680|3680|3736|3736|3612|3612|429190
1063857600000|2003-09-18 04:00:00|3675|3675|3777|3777|3815|3815|3661|3661|731527
1063944000000|2003-09-19 04:00:00|3776|3776|3766|3766|3806|3806|3713|3713|349171
1064203200000|2003-09-22 04:00:00|3600|3600|3180|3180|3615|3615|3156|3156|4403656
1064289600000|2003-09-23 04:00:00|3193|3193|2949|2949|3200|3200|2871|2871|5350588
1064376000000|2003-09-24 04:00:00|2960|2960|2967|2967|3054|3054|2889|2889|1883675
1064462400000|2003-09-25 04:00:00|2983|2983|2861|2861|3020|3020|2760|2760|1330562
1064548800000|2003-09-26 04:00:00|2822|2822|2803|2803|2950|2950|2744|2744|1076898
1064808000000|2003-09-29 04:00:00|2833|2833|2906|2906|2918|2918|2751|2751|974693
1064894400000|2003-09-30 04:00:00|2907|2907|2904|2904|2986|2986|2838|2838|1090525
1064980800000|2003-10-01 04:00:00|2918|2918|2909|2909|2984|2984|2868|2868|1190571
1065067200000|2003-10-02 04:00:00|2908|2908|2890|2890|2934|2934|2833|2833|646534
1065153600000|2003-10-03 04:00:00|2946|2946|3119|3119|3193|3193|2931|2931|1751163
1065412800000|2003-10-06 04:00:00|3110|3110|3266|3266|3269|3269|3052|3052|1222570
1065499200000|2003-10-07 04:00:00|3246|3246|3243|3243|3275|3275|3202|3202|689505
1065585600000|2003-10-08 04:00:00|3254|3254|3168|3168|3266|3266|3131|3131|621226
1065672000000|2003-10-09 04:00:00|3250|3250|3221|3221|3380|3380|3183|3183|1146305
1065758400000|2003-10-10 04:00:00|3231|3231|3205|3205|3294|3294|3168|3168|281089
1066017600000|2003-10-13 04:00:00|3217|3217|3306|3306|3352|3352|3211|3211|615079
1066104000000|2003-10-14 04:00:00|3310|3310|3359|3359|3373|3373|3252|3252|501531
1066190400000|2003-10-15 04:00:00|3360|3360|3229|3229|3400|3400|3213|3213|542082
1066276800000|2003-10-16 04:00:00|3210|3210|3255|3255|3289|3289|3180|3180|472934
1066363200000|2003-10-17 04:00:00|3253|3253|3045|3045|3255|3255|3025|3025|990201
1066622400000|2003-10-20 04:00:00|3050|3050|2937|2937|3050|3050|2900|2900|1365759
1066708800000|2003-10-21 04:00:00|2937|2937|2978|2978|3070|3070|2930|2930|557581
1066795200000|2003-10-22 04:00:00|2977|2977|2850|2850|2979|2979|2811|2811|657608
1066881600000|2003-10-23 04:00:00|2815|2815|2882|2882|2949|2949|2800|2800|450295
1066968000000|2003-10-24 04:00:00|2881|2881|2753|2753|2907|2907|2666|2666|866791
1067230800000|2003-10-27 05:00:00|2795|2795|2849|2849|2885|2885|2789|2789|510853
1067317200000|2003-10-28 05:00:00|2866|2866|2938|2938|2952|2952|2805|2805|788302
1067403600000|2003-10-29 05:00:00|2906|2906|2940|2940|2977|2977|2880|2880|562484
1067490000000|2003-10-30 05:00:00|3010|3010|2965|2965|3086|3086|2951|2951|754220
1067576400000|2003-10-31 05:00:00|2975|2975|2818|2818|3015|3015|2792|2792|956243
1067835600000|2003-11-03 05:00:00|2830|2830|2869|2869|2899|2899|2790|2790|1092531
1067922000000|2003-11-04 05:00:00|2882|2882|2925|2925|3010|3010|2875|2875|2703830
1068008400000|2003-11-05 05:00:00|2239|2239|2166|2166|2277|2277|2156|2156|15850440
1068094800000|2003-11-06 05:00:00|2228|2228|2116|2116|2238|2238|2109|2109|4655594
1068181200000|2003-11-07 05:00:00|2144|2144|2078|2078|2150|2150|2062|2062|2509414
1068440400000|2003-11-10 05:00:00|2063|2063|2055|2055|2095|2095|2031|2031|1590671
1068526800000|2003-11-11 05:00:00|2075|2075|1965|1965|2097|2097|1965|1965|2301994
1068613200000|2003-11-12 05:00:00|1955|1955|1902|1902|1997|1997|1893|1893|3254421
1068699600000|2003-11-13 05:00:00|1893|1893|1852|1852|1905|1905|1845|1845|2641419
1068786000000|2003-11-14 05:00:00|1870|1870|1790|1790|1884|1884|1783|1783|1917907
1069045200000|2003-11-17 05:00:00|1775|1775|1725|1725|1775|1775|1712|1712|2205266
1069131600000|2003-11-18 05:00:00|1745|1745|1735|1735|1798|1798|1732|1732|1825031
1069218000000|2003-11-19 05:00:00|1750|1750|1810|1810|1835|1835|1741|1741|2170245
1069304400000|2003-11-20 05:00:00|1802|1802|1836|1836|1881|1881|1802|1802|2548310
1069390800000|2003-11-21 05:00:00|1846|1846|1826|1826|1870|1870|1816|1816|990276
1069650000000|2003-11-24 05:00:00|1849|1849|1886|1886|1905|1905|1837|1837|1215531
1069736400000|2003-11-25 05:00:00|1901|1901|1932|1932|1943.8|1943.8|1896|1896|1465990
1069822800000|2003-11-26 05:00:00|1950|1950|1910|1910|1962|1962|1902|1902|773940
1069995600000|2003-11-28 05:00:00|1900|1900|1905|1905|1933|1933|1900|1900|375826
1070254800000|2003-12-01 05:00:00|1924|1924|1895|1895|1930|1930|1873|1873|971820
1070341200000|2003-12-02 05:00:00|1888|1888|1881|1881|1908|1908|1881|1881|825403
1070427600000|2003-12-03 05:00:00|1886|1886|1820|1820|1905|1905|1815|1815|1232745
1070514000000|2003-12-04 05:00:00|1824|1824|1793|1793|1835|1835|1747|1747|1465126
1070600400000|2003-12-05 05:00:00|1754|1754|1768|1768|1806.2|1806.2|1754|1754|1134099
1070859600000|2003-12-08 05:00:00|1750|1750|1765|1765|1790|1790|1750|1750|530287
1070946000000|2003-12-09 05:00:00|1846|1846|1740|1740|1846|1846|1740|1740|837228
1071032400000|2003-12-10 05:00:00|1726|1726|1684|1684|1739|1739|1612|1612|2614764
1071118800000|2003-12-11 05:00:00|1685|1685|1722|1722|1742|1742|1663|1663|1652406
1071205200000|2003-12-12 05:00:00|1743|1743|1733|1733|1748|1748|1665|1665|1421978
1071464400000|2003-12-15 05:00:00|1785|1785|1680|1680|1797|1797|1668|1668|1066158
1071550800000|2003-12-16 05:00:00|1691|1691|1725|1725|1725|1725|1675|1675|688550
1071637200000|2003-12-17 05:00:00|1726|1726|1769|1769|1803|1803|1726|1726|1284880
1071723600000|2003-12-18 05:00:00|1765|1765|1799|1799|1814|1814|1755|1755|618811
1071810000000|2003-12-19 05:00:00|1773|1773|1755|1755|1800|1800|1745|1745|627694
1072069200000|2003-12-22 05:00:00|1750|1750|1780|1780|1788|1788|1747|1747|608746
1072155600000|2003-12-23 05:00:00|1781|1781|1801|1801|1803|1803|1763|1763|386168
1072242000000|2003-12-24 05:00:00|1803|1803|1798|1798|1803|1803|1775|1775|286666
1072414800000|2003-12-26 05:00:00|1755|1755|1804|1804|1807|1807|1754|1754|194258
1072674000000|2003-12-29 05:00:00|1814|1814|1805|1805|1836|1836|1794|1794|635746
1072760400000|2003-12-30 05:00:00|1806|1806|1800|1800|1810|1810|1781|1781|480556
1072846800000|2003-12-31 05:00:00|1797|1797|1790|1790|1810|1810|1781|1781|759998
1073019600000|2004-01-02 05:00:00|1805|1805|1878|1878|1880|1880|1805|1805|1273905
1073278800000|2004-01-05 05:00:00|1895|1895|1963|1963|1963|1963|1876|1876|987924
1073365200000|2004-01-06 05:00:00|1901|1901|1880|1880|1921|1921|1870|1870|1755573
1073451600000|2004-01-07 05:00:00|1875|1875|1868|1868|1889|1889|1811.4|1811.4|1227749
1073538000000|2004-01-08 05:00:00|1880|1880|1865.9|1865.9|1891|1891|1845|1845|854242
1073624400000|2004-01-09 05:00:00|1840|1840|1805|1805|1857|1857|1803|1803|692339
1073883600000|2004-01-12 05:00:00|1807|1807|1868|1868|1868|1868|1805|1805|561518
1073970000000|2004-01-13 05:00:00|1869|1869|1841|1841|1882|1882|1826|1826|471452
1074056400000|2004-01-14 05:00:00|1827.3|1827.3|1840|1840|1875|1875|1826|1826|711302
1074142800000|2004-01-15 05:00:00|1845|1845|1865|1865|1880|1880|1800|1800|576898
1074229200000|2004-01-16 05:00:00|1860|1860|1922|1922|1950|1950|1845|1845|787613
1074574800000|2004-01-20 05:00:00|1936|1936|1930|1930|1946|1946|1888|1888|956246
1074661200000|2004-01-21 05:00:00|1901|1901|2122|2122|2163|2163|1886|1886|4911322
1074747600000|2004-01-22 05:00:00|2119|2119|2035|2035|2130|2130|2023|2023|1509391
1074834000000|2004-01-23 05:00:00|2047|2047|2058|2058|2091|2091|2023|2023|672394
1075093200000|2004-01-26 05:00:00|2085|2085|2074|2074|2085|2085|2041|2041|465054
1075179600000|2004-01-27 05:00:00|2083|2083|2070|2070|2172|2172|2059|2059|1104672
1075266000000|2004-01-28 05:00:00|2085|2085|1934|1934|2096|2096|1916.9|1916.9|1316900
1075352400000|2004-01-29 05:00:00|1949|1949|1990|1990|2021|2021|1926|1926|1052319
1075438800000|2004-01-30 05:00:00|1965|1965|1913|1913|1975|1975|1900|1900|779596
1075698000000|2004-02-02 05:00:00|1930|1930|1925|1925|2000|2000|1910|1910|555395
1075784400000|2004-02-03 05:00:00|1925|1925|1879|1879|1943|1943|1875|1875|501558
1075870800000|2004-02-04 05:00:00|1878|1878|1828|1828|1915|1915|1828|1828|568997
1075957200000|2004-02-05 05:00:00|1840|1840|1878|1878|1910|1910|1840|1840|425610
1076043600000|2004-02-06 05:00:00|1879|1879|1918|1918|1921|1921|1850|1850|573431
1076302800000|2004-02-09 05:00:00|1933|1933|2047|2047|2070|2070|1933|1933|1861559
1076389200000|2004-02-10 05:00:00|2073|2073|2140|2140|2148|2148|2019|2019|3733741
1076475600000|2004-02-11 05:00:00|2360|2360|2487|2487|2565|2565|2325|2325|13195871
1076562000000|2004-02-12 05:00:00|2460|2460|2350|2350|2469|2469|2328|2328|2980142
1076648400000|2004-02-13 05:00:00|2350|2350|2398|2398|2451|2451|2340|2340|1355384
1076994000000|2004-02-17 05:00:00|2421|2421|2385|2385|2500|2500|2380|2380|935380
1077080400000|2004-02-18 05:00:00|2415|2415|2373|2373|2420|2420|2351|2351|511380
1077166800000|2004-02-19 05:00:00|2395|2395|2335|2335|2449|2449|2324|2324|1217566
1077253200000|2004-02-20 05:00:00|2333|2333|2230|2230|2341|2341|2223|2223|1533104
1077512400000|2004-02-23 05:00:00|2223.1|2223.1|2171|2171|2248|2248|2144|2144|975930
1077598800000|2004-02-24 05:00:00|2173|2173|2120|2120|2200|2200|2100|2100|794356
1077685200000|2004-02-25 05:00:00|2120|2120|2150|2150|2163|2163|2114|2114|817333
1077771600000|2004-02-26 05:00:00|2151|2151|2221|2221|2243|2243|2131|2131|642021
1077858000000|2004-02-27 05:00:00|2317|2317|2302|2302|2382|2382|2256|2256|1510226
1078117200000|2004-03-01 05:00:00|2330|2330|2315|2315|2350|2350|2296|2296|526073
1078203600000|2004-03-02 05:00:00|2316|2316|2247|2247|2338|2338|2230|2230|712760
1078290000000|2004-03-03 05:00:00|2237|2237|2275|2275|2277|2277|2213|2213|496052
1078376400000|2004-03-04 05:00:00|2270|2270|2314|2314|2320|2320|2252|2252|417789
1078462800000|2004-03-05 05:00:00|2275|2275|2419|2419|2425|2425|2271|2271|1316074
1078722000000|2004-03-08 05:00:00|2406|2406|2361|2361|2443|2443|2332|2332|1093058
1078808400000|2004-03-09 05:00:00|2420|2420|2279|2279|2420|2420|2265|2265|705944
1078894800000|2004-03-10 05:00:00|2280|2280|2232|2232|2293|2293|2205|2205|860472
1078981200000|2004-03-11 05:00:00|2212|2212|2240|2240|2295|2295|2189.99|2189.99|841701
1079067600000|2004-03-12 05:00:00|2245|2245|2350|2350|2350|2350|2237|2237|776749
1079326800000|2004-03-15 05:00:00|2334|2334|2225|2225|2346|2346|2225|2225|1029219
1079413200000|2004-03-16 05:00:00|2230|2230|2263|2263|2292|2292|2202|2202|667122
1079499600000|2004-03-17 05:00:00|2276|2276|2380|2380|2388|2388|2266|2266|781391
1079586000000|2004-03-18 05:00:00|2371|2371|2488|2488|2505|2505|2370|2370|1555953
1079672400000|2004-03-19 05:00:00|2493|2493|2461|2461|2535|2535|2407|2407|1226800
1079931600000|2004-03-22 05:00:00|2454|2454|2330|2330|2454|2454|2300|2300|922775
1080018000000|2004-03-23 05:00:00|2425|2425|2272|2272|2425|2425|2241|2241|738815
1080104400000|2004-03-24 05:00:00|2281|2281|2358|2358|2361|2361|2269|2269|725387
1080190800000|2004-03-25 05:00:00|2375|2375|2469|2469|2476|2476|2372.5|2372.5|1168766
1080277200000|2004-03-26 05:00:00|2452|2452|2600|2600|2646|2646|2452|2452|1747969
1080536400000|2004-03-29 05:00:00|2605|2605|2650|2650|2671|2671|2566|2566|1080794
1080622800000|2004-03-30 05:00:00|2635|2635|2671|2671|2674|2674|2612|2612|721578
1080709200000|2004-03-31 05:00:00|2685|2685|2696|2696|2758|2758|2675|2675|1440516
1080795600000|2004-04-01 05:00:00|2707|2707|2700|2700|2749|2749|2650|2650|709838
1080882000000|2004-04-02 05:00:00|2743|2743|2720|2720|2764|2764|2696|2696|831494
1081137600000|2004-04-05 04:00:00|2705|2705|2692|2692|2730|2730|2642|2642|659475
1081224000000|2004-04-06 04:00:00|2680|2680|2664|2664|2696|2696|2650|2650|566942
1081310400000|2004-04-07 04:00:00|2688|2688|2665|2665|2720|2720|2633|2633|848578
1081396800000|2004-04-08 04:00:00|2644|2644|2702|2702|2716|2716|2643|2643|798217
1081742400000|2004-04-12 04:00:00|2722|2722|2725|2725|2774|2774|2706|2706|572895
1081828800000|2004-04-13 04:00:00|2725|2725|2636|2636|2740|2740|2620|2620|458203
1081915200000|2004-04-14 04:00:00|2644|2644|2638|2638|2671|2671|2586|2586|663326
1082001600000|2004-04-15 04:00:00|2637|2637|2566|2566|2650|2650|2502|2502|414911
1082088000000|2004-04-16 04:00:00|2565|2565|2464|2464|2576|2576|2439|2439|1065541
1082347200000|2004-04-19 04:00:00|2470|2470|2531|2531|2547|2547|2428|2428|506732
1082433600000|2004-04-20 04:00:00|2532|2532|2512|2512|2603|2603|2511|2511|656593
1082520000000|2004-04-21 04:00:00|2518|2518|2540|2540|2540.9|2540.9|2470|2470|356805
1082606400000|2004-04-22 04:00:00|2541|2541|2660|2660|2709|2709|2503|2503|837585
1082692800000|2004-04-23 04:00:00|2673|2673|2640|2640|2713|2713|2616|2616|489407
1082952000000|2004-04-26 04:00:00|2654|2654|2609|2609|2672|2672|2584|2584|334241
1083038400000|2004-04-27 04:00:00|2610|2610|2591|2591|2645|2645|2578|2578|1179833
1083124800000|2004-04-28 04:00:00|2583|2583|2523|2523|2602|2602|2502|2502|693033
1083211200000|2004-04-29 04:00:00|2525|2525|2421|2421|2581|2581|2408|2408|1211539
1083297600000|2004-04-30 04:00:00|2407|2407|2427|2427|2453|2453|2383|2383|788430
1083556800000|2004-05-03 04:00:00|2431|2431|2487|2487|2566|2566|2415|2415|2215609
1083643200000|2004-05-04 04:00:00|2485|2485|2542|2542|2724|2724|2452|2452|2937522
1083729600000|2004-05-05 04:00:00|2545|2545|2423|2423|2545|2545|2416|2416|1193038
1083816000000|2004-05-06 04:00:00|2420|2420|2441|2441|2484|2484|2394|2394|962905
1083902400000|2004-05-07 04:00:00|2449|2449|2357|2357|2464|2464|2340|2340|1076776
1084161600000|2004-05-10 04:00:00|2331|2331|2290|2290|2370|2370|2261|2261|812008
1084248000000|2004-05-11 04:00:00|2295|2295|2347|2347|2400|2400|2290|2290|610191
1084334400000|2004-05-12 04:00:00|2346|2346|2348|2348|2356|2356|2243|2243|836929
1084420800000|2004-05-13 04:00:00|2332|2332|2325|2325|2362|2362|2289|2289|561260
1084507200000|2004-05-14 04:00:00|2330|2330|2310|2310|2360|2360|2282|2282|380725
1084766400000|2004-05-17 04:00:00|2286|2286|2269|2269|2299|2299|2227|2227|364780
1084852800000|2004-05-18 04:00:00|2272|2272|2311|2311|2330|2330|2266|2266|398218
1084939200000|2004-05-19 04:00:00|2321|2321|2276|2276|2400|2400|2276|2276|586256
1085025600000|2004-05-20 04:00:00|2283|2283|2298|2298|2313|2313|2270|2270|502169
1085112000000|2004-05-21 04:00:00|2309|2309|2371|2371|2371|2371|2304|2304|883856
1085371200000|2004-05-24 04:00:00|2396|2396|2420|2420|2461|2461|2381|2381|769699
1085457600000|2004-05-25 04:00:00|2438|2438|2519|2519|2538|2538|2398|2398|865226
1085544000000|2004-05-26 04:00:00|2527|2527|2549|2549|2567|2567|2500|2500|824283
1085630400000|2004-05-27 04:00:00|2545|2545|2521|2521|2571|2571|2463|2463|556119
1085716800000|2004-05-28 04:00:00|2533|2533|2620|2620|2620|2620|2520|2520|767599
1086062400000|2004-06-01 04:00:00|2620|2620|2822|2822|2844|2844|2600|2600|2089704
1086148800000|2004-06-02 04:00:00|2832|2832|2710|2710|2834|2834|2685|2685|1311491
1086235200000|2004-06-03 04:00:00|2687|2687|2680|2680|2740|2740|2680|2680|637240
1086321600000|2004-06-04 04:00:00|2712|2712|2717|2717|2770|2770|2700|2700|542349
1086580800000|2004-06-07 04:00:00|2750|2750|2773|2773|2773|2773|2727|2727|559880
1086667200000|2004-06-08 04:00:00|2769|2769|2802|2802|2820|2820|2751|2751|679880
1086753600000|2004-06-09 04:00:00|2786|2786|2746|2746|2807|2807|2734|2734|744389
1086840000000|2004-06-10 04:00:00|2749|2749|2707|2707|2783|2783|2692|2692|469618
1087185600000|2004-06-14 04:00:00|2680|2680|2717|2717|2754|2754|2679|2679|587208
1087272000000|2004-06-15 04:00:00|2711|2711|2767|2767|2800|2800|2711|2711|530956
1087358400000|2004-06-16 04:00:00|2787|2787|2759|2759|2789|2789|2750|2750|517492
1087444800000|2004-06-17 04:00:00|2771|2771|2823|2823|2839|2839|2707|2707|630302
1087531200000|2004-06-18 04:00:00|2810|2810|2865|2865|2912|2912|2795|2795|1064528
1087790400000|2004-06-21 04:00:00|2898|2898|2800|2800|2900|2900|2798|2798|782500
1087876800000|2004-06-22 04:00:00|2903|2903|2760|2760|2952|2952|2645|2645|3741217
1087963200000|2004-06-23 04:00:00|2730|2730|2734|2734|2770|2770|2681.9|2681.9|2546897
1088049600000|2004-06-24 04:00:00|2730|2730|2719|2719|2775|2775|2705|2705|866966
1088136000000|2004-06-25 04:00:00|2694|2694|2705|2705|2756|2756|2690|2690|958350
1088395200000|2004-06-28 04:00:00|2723|2723|2674|2674|2783|2783|2670|2670|1111459
1088481600000|2004-06-29 04:00:00|2699|2699|2715|2715|2730|2730|2676|2676|926287
1088568000000|2004-06-30 04:00:00|2725|2725|2693|2693|2769|2769|2689|2689|1259127
1088654400000|2004-07-01 04:00:00|2681|2681|2595|2595|2695|2695|2565|2565|1284006
1088740800000|2004-07-02 04:00:00|2582|2582|2570|2570|2624|2624|2560|2560|1076724
1089086400000|2004-07-06 04:00:00|2600|2600|2538|2538|2604|2604|2492|2492|859344
1089172800000|2004-07-07 04:00:00|2505|2505|2506|2506|2565|2565|2434|2434|629693
1089259200000|2004-07-08 04:00:00|2529|2529|2489|2489|2550|2550|2486|2486|659259
1089345600000|2004-07-09 04:00:00|2474|2474|2457|2457|2490|2490|2430|2430|668849
1089604800000|2004-07-12 04:00:00|2447|2447|2438|2438|2472|2472|2420|2420|535422
1089691200000|2004-07-13 04:00:00|2454|2454|2442|2442|2485|2485|2421|2421|524748
1089777600000|2004-07-14 04:00:00|2438|2438|2430|2430|2455|2455|2380|2380|805284
1089864000000|2004-07-15 04:00:00|2433|2433|2423|2423|2450|2450|2401|2401|485626
1089950400000|2004-07-16 04:00:00|2435|2435|2372|2372|2435|2435|2359|2359|295433
1090209600000|2004-07-19 04:00:00|2376|2376|2352|2352|2387|2387|2241|2241|866700
1090296000000|2004-07-20 04:00:00|2353|2353|2411|2411|2420|2420|2331|2331|901651
1090382400000|2004-07-21 04:00:00|2440|2440|2296|2296|2447|2447|2293|2293|716101
1090468800000|2004-07-22 04:00:00|2257|2257|2331|2331|2349|2349|2222|2222|1524979
1090555200000|2004-07-23 04:00:00|2305|2305|2280|2280|2330|2330|2264|2264|610425
1090814400000|2004-07-26 04:00:00|2279|2279|2262|2262|2309|2309|2245|2245|522340
1090900800000|2004-07-27 04:00:00|2277|2277|2310|2310|2340|2340|2253|2253|525055
1090987200000|2004-07-28 04:00:00|2312|2312|2304|2304|2349|2349|2250|2250|509259
1091073600000|2004-07-29 04:00:00|2312|2312|2359|2359|2373|2373|2296|2296|487416
1091160000000|2004-07-30 04:00:00|2348|2348|2368|2368|2394|2394|2314|2314|347506
1091419200000|2004-08-02 04:00:00|2370|2370|2373|2373|2398|2398|2295|2295|1254179
1091505600000|2004-08-03 04:00:00|2061|2061|2029|2029|2215|2215|2003|2003|4678139
1091592000000|2004-08-04 04:00:00|1990|1990|1935|1935|1997|1997|1850|1850|4460099
1091678400000|2004-08-05 04:00:00|1945|1945|1868|1868|1948|1948|1833|1833|1335166
1091764800000|2004-08-06 04:00:00|1868|1868|1840|1840|1868|1868|1742|1742|1834423
1092024000000|2004-08-09 04:00:00|1900|1900|1862|1862|1920|1920|1851|1851|1354523
1092110400000|2004-08-10 04:00:00|1905|1905|1910|1910|1915|1915|1861|1861|637762
1092196800000|2004-08-11 04:00:00|1916|1916|1903|1903|1921|1921|1838|1838|668956
1092283200000|2004-08-12 04:00:00|1882|1882|1860|1860|1925|1925|1842|1842|529111
1092369600000|2004-08-13 04:00:00|1854|1854|1856|1856|1888|1888|1812|1812|545675
1092628800000|2004-08-16 04:00:00|1855|1855|1919|1919|1944|1944|1841|1841|521687
1092715200000|2004-08-17 04:00:00|1918|1918|1933|1933|1965|1965|1913|1913|523646
1092801600000|2004-08-18 04:00:00|1901|1901|2021|2021|2034|2034|1900|1900|834423
1092888000000|2004-08-19 04:00:00|2034|2034|2001|2001|2049|2049|1992|1992|428431
1092974400000|2004-08-20 04:00:00|1995|1995|2029|2029|2042|2042|1986|1986|709937
1093233600000|2004-08-23 04:00:00|2039|2039|2086|2086|2103|2103|2008|2008|703432
1093320000000|2004-08-24 04:00:00|2101|2101|2082|2082|2124|2124|2075|2075|612924
1093406400000|2004-08-25 04:00:00|2084|2084|2145|2145|2156|2156|2048|2048|622107
1093492800000|2004-08-26 04:00:00|2143|2143|2108|2108|2153|2153|2089|2089|712211
1093579200000|2004-08-27 04:00:00|2109|2109|2115|2115|2127|2127|2097|2097|261593
1093838400000|2004-08-30 04:00:00|2115|2115|2088|2088|2128|2128|2051|2051|423948
1093924800000|2004-08-31 04:00:00|2086|2086|2088|2088|2110|2110|2065|2065|251695
1094011200000|2004-09-01 04:00:00|2096|2096|2108|2108|2150|2150|2089|2089|324261
1094097600000|2004-09-02 04:00:00|2113|2113|2125|2125|2136|2136|2068|2068|595333
1094184000000|2004-09-03 04:00:00|2111|2111|2040|2040|2120|2120|2025|2025|478217
1094529600000|2004-09-07 04:00:00|2053|2053|1999|1999|2059|2059|1972|1972|862942
1094616000000|2004-09-08 04:00:00|1979|1979|1981|1981|2040|2040|1971|1971|391938
1094702400000|2004-09-09 04:00:00|1981|1981|2009|2009|2022|2022|1975|1975|428714
1094788800000|2004-09-10 04:00:00|2010|2010|2042|2042|2054|2054|2010|2010|344238
1095048000000|2004-09-13 04:00:00|2048|2048|2066|2066|2076|2076|2037|2037|683550
1095134400000|2004-09-14 04:00:00|2076|2076|2065|2065|2082|2082|2038|2038|758381
1095220800000|2004-09-15 04:00:00|2059|2059|2011|2011|2062|2062|2004|2004|609550
1095307200000|2004-09-16 04:00:00|1997|1997|2000|2000|2029|2029|1974|1974|676777
1095393600000|2004-09-17 04:00:00|2010|2010|2000|2000|2043|2043|1978|1978|886258
1095652800000|2004-09-20 04:00:00|1980|1980|1950|1950|1980|1980|1932|1932|1000323
1095739200000|2004-09-21 04:00:00|1944|1944|1960|1960|1969|1969|1941|1941|504341
1095825600000|2004-09-22 04:00:00|2025|2025|2122|2122|2168|2168|2025|2025|2919945
1095912000000|2004-09-23 04:00:00|2113|2113|2086|2086|2149|2149|2068|2068|787135
1095998400000|2004-09-24 04:00:00|2110|2110|2096|2096|2120|2120|2075|2075|760980
1096257600000|2004-09-27 04:00:00|2079|2079|2013|2013|2095|2095|2003|2003|794551
1096344000000|2004-09-28 04:00:00|2004|2004|1998|1998|2016|2016|1989|1989|782119
1096430400000|2004-09-29 04:00:00|2220|2220|2213|2213|2261|2261|2163|2163|4630919
1096516800000|2004-09-30 04:00:00|2216|2216|2217|2217|2230|2230|2178|2178|1099926
1096603200000|2004-10-01 04:00:00|2232|2232|2284|2284|2298|2298|2222|2222|788097
1096862400000|2004-10-04 04:00:00|2290|2290|2286|2286|2371|2371|2274|2274|1092193
1096948800000|2004-10-05 04:00:00|2270|2270|2261|2261|2300|2300|2251|2251|461980
1097035200000|2004-10-06 04:00:00|2275|2275|2266|2266|2278|2278|2217|2217|403765
1097121600000|2004-10-07 04:00:00|2266|2266|2228|2228|2269|2269|2221|2221|369287
1097208000000|2004-10-08 04:00:00|2217|2217|2173|2173|2220|2220|2149|2149|580076
1097467200000|2004-10-11 04:00:00|2166|2166|2187|2187|2202|2202|2152|2152|300866
1097553600000|2004-10-12 04:00:00|2162.1|2162.1|2159.1|2159.1|2188|2188|2140|2140|614789
1097640000000|2004-10-13 04:00:00|2172|2172|2134|2134|2198|2198|2120.1|2120.1|798137
1097726400000|2004-10-14 04:00:00|2130|2130|2111|2111|2130|2130|2090|2090|761852
1097812800000|2004-10-15 04:00:00|2112|2112|2081|2081|2112|2112|2061|2061|486520
1098072000000|2004-10-18 04:00:00|2067|2067|2060|2060|2072|2072|2027|2027|489624
1098158400000|2004-10-19 04:00:00|2071|2071|2010|2010|2090|2090|1997|1997|723545
1098244800000|2004-10-20 04:00:00|2000|2000|2016|2016|2019|2019|1984|1984|513664
1098331200000|2004-10-21 04:00:00|2025|2025|2069|2069|2080|2080|2010|2010|675908
1098417600000|2004-10-22 04:00:00|2085|2085|2033|2033|2085|2085|2010|2010|514968
1098676800000|2004-10-25 04:00:00|2020|2020|2015|2015|2038|2038|2002|2002|476351
1098763200000|2004-10-26 04:00:00|2023|2023|1989|1989|2023|2023|1965|1965|524420
1098849600000|2004-10-27 04:00:00|1980|1980|2026|2026|2067|2067|1980|1980|568011
1098936000000|2004-10-28 04:00:00|2030|2030|2025|2025|2030|2030|2000|2000|476843
1099022400000|2004-10-29 04:00:00|2017|2017|1994|1994|2038|2038|1985|1985|587274
1099285200000|2004-11-01 05:00:00|1995|1995|1999|1999|2014|2014|1969|1969|376645
1099371600000|2004-11-02 05:00:00|2006|2006|2095|2095|2139|2139|1998|1998|3281738
1099458000000|2004-11-03 05:00:00|2138|2138|2138|2138|2160|2160|1999|1999|2599557
1099544400000|2004-11-04 05:00:00|2165|2165|2239|2239|2270|2270|2152|2152|1647825
1099630800000|2004-11-05 05:00:00|2275|2275|2244|2244|2298|2298|2195|2195|747954
1099890000000|2004-11-08 05:00:00|2259|2259|2271|2271|2293|2293|2240|2240|580558
1099976400000|2004-11-09 05:00:00|2271|2271|2300|2300|2304|2304|2242|2242|541950
1100062800000|2004-11-10 05:00:00|2300|2300|2270|2270|2323|2323|2259|2259|470895
1100149200000|2004-11-11 05:00:00|2288|2288|2355|2355|2368|2368|2265|2265|986202
1100235600000|2004-11-12 05:00:00|2405|2405|2446|2446|2555|2555|2405|2405|1779312
1100494800000|2004-11-15 05:00:00|2470|2470|2443|2443|2470|2470|2390|2390|1044362
1100581200000|2004-11-16 05:00:00|2449|2449|2390|2390|2455|2455|2351|2351|784855
1100667600000|2004-11-17 05:00:00|2402|2402|2383|2383|2435|2435|2361|2361|315279
1100754000000|2004-11-18 05:00:00|2353|2353|2389|2389|2400|2400|2352|2352|285921
1100840400000|2004-11-19 05:00:00|2370|2370|2367|2367|2399|2399|2350|2350|681865
1101099600000|2004-11-22 05:00:00|2384|2384|2382|2382|2399|2399|2320|2320|543909
1101186000000|2004-11-23 05:00:00|2387|2387|2394|2394|2460|2460|2376|2376|581232
1101272400000|2004-11-24 05:00:00|2375|2375|2417|2417|2450|2450|2375|2375|580759
1101445200000|2004-11-26 05:00:00|2417|2417|2409|2409|2443|2443|2401|2401|152691
1101704400000|2004-11-29 05:00:00|2430|2430|2404|2404|2460|2460|2375|2375|444053
1101790800000|2004-11-30 05:00:00|2410|2410|2387|2387|2414|2414|2376|2376|306125
1101877200000|2004-12-01 05:00:00|2393|2393|2452|2452|2487|2487|2385|2385|891412
1101963600000|2004-12-02 05:00:00|2476|2476|2456|2456|2615|2615|2435|2435|1731653
1102050000000|2004-12-03 05:00:00|2530|2530|2470|2470|2530|2530|2454|2454|606563
1102309200000|2004-12-06 05:00:00|2487|2487|2480|2480|2499|2499|2453|2453|352212
1102395600000|2004-12-07 05:00:00|2507|2507|2398|2398|2521|2521|2372|2372|629199
1102482000000|2004-12-08 05:00:00|2417|2417|2393|2393|2422|2422|2370|2370|292108
1102568400000|2004-12-09 05:00:00|2398|2398|2396|2396|2403|2403|2317|2317|387165
1102654800000|2004-12-10 05:00:00|2377|2377|2349|2349|2403|2403|2319|2319|625601
1102914000000|2004-12-13 05:00:00|2350|2350|2351|2351|2368|2368|2326|2326|321138
1103000400000|2004-12-14 05:00:00|2348|2348|2374|2374|2396|2396|2348|2348|385863
1103086800000|2004-12-15 05:00:00|2385|2385|2391|2391|2396|2396|2348|2348|426280
1103173200000|2004-12-16 05:00:00|2382|2382|2327|2327|2407|2407|2301|2301|687325
1103259600000|2004-12-17 05:00:00|2334|2334|2304|2304|2344|2344|2283|2283|483757
1103518800000|2004-12-20 05:00:00|2315|2315|2258|2258|2328|2328|2250|2250|830658
1103605200000|2004-12-21 05:00:00|2285|2285|2402|2402|2445|2445|2285|2285|3079844
1103691600000|2004-12-22 05:00:00|2411|2411|2402|2402|2425|2425|2366|2366|571830
1103778000000|2004-12-23 05:00:00|2417|2417|2398|2398|2417|2417|2372|2372|389069
1104123600000|2004-12-27 05:00:00|2408|2408|2378|2378|2428|2428|2350|2350|362102
1104210000000|2004-12-28 05:00:00|2448|2448|2397|2397|2448|2448|2390|2390|309266
1104296400000|2004-12-29 05:00:00|2389|2389|2382|2382|2421|2421|2376|2376|245681
1104382800000|2004-12-30 05:00:00|2384|2384|2379|2379|2399|2399|2337|2337|395971
1104469200000|2004-12-31 05:00:00|2393|2393|2359|2359|2396|2396|2343|2343|318907
1104728400000|2005-01-03 05:00:00|2372|2372|2373|2373|2446|2446|2329|2329|1128420
1104814800000|2005-01-04 05:00:00|2440|2440|2388|2388|2581|2581|2373|2373|2967534
1104901200000|2005-01-05 05:00:00|2370|2370|2359|2359|2398|2398|2310|2310|887324
1104987600000|2005-01-06 05:00:00|2365|2365|2418|2418|2459|2459|2266|2266|2636821
1105074000000|2005-01-07 05:00:00|2435|2435|2501|2501|2539.96|2539.96|2431|2431|2252683
1105333200000|2005-01-10 05:00:00|2510|2510|2503|2503|2550|2550|2470|2470|942798
1105419600000|2005-01-11 05:00:00|2500|2500|2435|2435|2502|2502|2421|2421|1000013
1105506000000|2005-01-12 05:00:00|2439|2439|2423|2423|2449|2449|2372|2372|762961
1105592400000|2005-01-13 05:00:00|2414|2414|2406|2406|2445|2445|2399|2399|518799
1105678800000|2005-01-14 05:00:00|2394|2394|2389|2389|2440|2440|2365|2365|781215
1106024400000|2005-01-18 05:00:00|2401|2401|2447|2447|2499|2499|2315|2315|1062327
1106110800000|2005-01-19 05:00:00|2455|2455|2412|2412|2460|2460|2402|2402|475339
1106197200000|2005-01-20 05:00:00|2401|2401|2357|2357|2408|2408|2334|2334|1012392
1106283600000|2005-01-21 05:00:00|2338|2338|2299|2299|2349|2349|2277|2277|995347
1106542800000|2005-01-24 05:00:00|2289|2289|2254|2254|2322|2322|2244|2244|931035
1106629200000|2005-01-25 05:00:00|2240|2240|2224|2224|2298|2298|2203|2203|574567
1106715600000|2005-01-26 05:00:00|2228|2228|2252|2252|2271|2271|2210|2210|430794
1106802000000|2005-01-27 05:00:00|2255|2255|2236|2236|2273|2273|2220|2220|400370
1106888400000|2005-01-28 05:00:00|2235|2235|2211|2211|2290|2290|2195|2195|815404
1107147600000|2005-01-31 05:00:00|2212|2212|2259|2259|2298|2298|2210|2210|660959
1107234000000|2005-02-01 05:00:00|2264|2264|2240|2240|2287|2287|2238|2238|394670
1107320400000|2005-02-02 05:00:00|2237|2237|2227|2227|2330|2330|2213|2213|529920
1107406800000|2005-02-03 05:00:00|2230|2230|2220|2220|2247|2247|2187|2187|409144
1107493200000|2005-02-04 05:00:00|2226|2226|2182|2182|2229|2229|2177|2177|482969
1107752400000|2005-02-07 05:00:00|2182|2182|2182|2182|2202|2202|2176|2176|431201
1107838800000|2005-02-08 05:00:00|2176|2176|2120|2120|2188|2188|2111|2111|789261
1107925200000|2005-02-09 05:00:00|2114|2114|2103|2103|2171|2171|2102|2102|622023
1108011600000|2005-02-10 05:00:00|2124|2124|2094|2094|2124|2124|2056|2056|757905
1108098000000|2005-02-11 05:00:00|2084|2084|2140|2140|2148|2148|2051|2051|477631
1108357200000|2005-02-14 05:00:00|2142|2142|2139|2139|2167|2167|2104|2104|463070
1108443600000|2005-02-15 05:00:00|2182|2182|2225|2225|2242|2242|2177|2177|981336
1108530000000|2005-02-16 05:00:00|2230|2230|2178|2178|2245|2245|2152|2152|678559
1108616400000|2005-02-17 05:00:00|2176|2176|2114|2114|2202.75|2202.75|2070|2070|1243244
1108702800000|2005-02-18 05:00:00|2260|2260|2288|2288|2349|2349|2171|2171|3186738
1109048400000|2005-02-22 05:00:00|2279|2279|2244|2244|2354|2354|2226|2226|1228067
1109134800000|2005-02-23 05:00:00|2238|2238|2205|2205|2280|2280|2163|2163|621417
1109221200000|2005-02-24 05:00:00|2190|2190|2252|2252|2260|2260|2175|2175|585694
1109307600000|2005-02-25 05:00:00|2260|2260|2225|2225|2270|2270|2221|2221|313747
1109566800000|2005-02-28 05:00:00|2216|2216|2247|2247|2267|2267|2216|2216|413534
1109653200000|2005-03-01 05:00:00|2257|2257|2275|2275|2288|2288|2241|2241|366055
1109739600000|2005-03-02 05:00:00|2266|2266|2280|2280|2335|2335|2263|2263|437114
1109826000000|2005-03-03 05:00:00|2275|2275|2287|2287|2330|2330|2251|2251|294279
1109912400000|2005-03-04 05:00:00|2301|2301|2307|2307|2329|2329|2289|2289|306140
1110171600000|2005-03-07 05:00:00|2318|2318|2323|2323|2372|2372|2302|2302|584369
1110258000000|2005-03-08 05:00:00|2341|2341|2311|2311|2341|2341|2297|2297|492169
1110344400000|2005-03-09 05:00:00|2298|2298|2217|2217|2311|2311|2206|2206|412669
1110430800000|2005-03-10 05:00:00|2201|2201|2227|2227|2234|2234|2187|2187|535160
1110517200000|2005-03-11 05:00:00|2225|2225|2230|2230|2290|2290|2211|2211|494060
1110776400000|2005-03-14 05:00:00|2248|2248|2206|2206|2248|2248|2190|2190|278815
1110862800000|2005-03-15 05:00:00|2196|2196|2183|2183|2245|2245|2162|2162|374004
1110949200000|2005-03-16 05:00:00|2160|2160|2211|2211|2248|2248|2160|2160|717617
1111035600000|2005-03-17 05:00:00|2210|2210|2279|2279|2293|2293|2210|2210|488015
1111122000000|2005-03-18 05:00:00|2285|2285|2318|2318|2345|2345|2275|2275|841294
1111381200000|2005-03-21 05:00:00|2326|2326|2392|2392|2400|2400|2302|2302|934639
1111467600000|2005-03-22 05:00:00|2386|2386|2363|2363|2394|2394|2321|2321|496710
1111554000000|2005-03-23 05:00:00|2348|2348|2371|2371|2414|2414|2348|2348|658721
1111640400000|2005-03-24 05:00:00|2440|2440|2438|2438|2473|2473|2414|2414|796373
1111986000000|2005-03-28 05:00:00|2448|2448|2621|2621|2708|2708|2438|2438|2322226
1112072400000|2005-03-29 05:00:00|2592|2592|2588|2588|2640|2640|2535|2535|1221184
1112158800000|2005-03-30 05:00:00|2580|2580|2605|2605|2637|2637|2551|2551|471450
1112245200000|2005-03-31 05:00:00|2545|2545|2520|2520|2560|2560|2450|2450|873317
1112331600000|2005-04-01 05:00:00|2527|2527|2507|2507|2560|2560|2507|2507|332039
1112587200000|2005-04-04 04:00:00|2502|2502|2524|2524|2545|2545|2481|2481|362852
1112673600000|2005-04-05 04:00:00|2516|2516|2508|2508|2548|2548|2498|2498|254711
1112760000000|2005-04-06 04:00:00|2499|2499|2494|2494|2513|2513|2471|2471|214234
1112846400000|2005-04-07 04:00:00|2485|2485|2529|2529|2537|2537|2471|2471|323184
1112932800000|2005-04-08 04:00:00|2535|2535|2653|2653|2697|2697|2505|2505|907250
1113192000000|2005-04-11 04:00:00|2650|2650|2641|2641|2675|2675|2567|2567|593511
1113278400000|2005-04-12 04:00:00|2620|2620|2529|2529|2633|2633|2517|2517|755144
1113364800000|2005-04-13 04:00:00|2520|2520|2413|2413|2540|2540|2391|2391|798558
1113451200000|2005-04-14 04:00:00|2392|2392|2505|2505|2517|2517|2392|2392|784585
1113537600000|2005-04-15 04:00:00|2485|2485|2471|2471|2512|2512|2462|2462|780791
1113796800000|2005-04-18 04:00:00|2486|2486|2480|2480|2520|2520|2441.1|2441.1|658218
1113883200000|2005-04-19 04:00:00|2508|2508|2549|2549|2580|2580|2472|2472|605229
1113969600000|2005-04-20 04:00:00|2550|2550|2497|2497|2590|2590|2480|2480|577012
1114056000000|2005-04-21 04:00:00|2501|2501|2449|2449|2525|2525|2430|2430|1261066
1114142400000|2005-04-22 04:00:00|2440|2440|2452|2452|2506|2506|2400|2400|1249761
1114401600000|2005-04-25 04:00:00|2462|2462|2510|2510|2556|2556|2445|2445|502274
1114488000000|2005-04-26 04:00:00|2502|2502|2466|2466|2503|2503|2450|2450|295577
1114574400000|2005-04-27 04:00:00|2457|2457|2553|2553|2585|2585|2405|2405|581081
1114660800000|2005-04-28 04:00:00|2536|2536|2527|2527|2577|2577|2503|2503|380025
1114747200000|2005-04-29 04:00:00|2540|2540|2536|2536|2556|2556|2459|2459|291999
1115006400000|2005-05-02 04:00:00|2530|2530|2504|2504|2549|2549|2453|2453|266265
1115092800000|2005-05-03 04:00:00|2472|2472|2504|2504|2525|2525|2460|2460|196432
1115179200000|2005-05-04 04:00:00|2535|2535|2649|2649|2661|2661|2527|2527|730958
1115265600000|2005-05-05 04:00:00|2618|2618|2650|2650|2650|2650|2577|2577|338447
1115352000000|2005-05-06 04:00:00|2644|2644|2580|2580|2700|2700|2567|2567|657217
1115611200000|2005-05-09 04:00:00|2562|2562|2664|2664|2672|2672|2549|2549|998823
1115697600000|2005-05-10 04:00:00|2402|2402|2394|2394|2450|2450|2300|2300|3672070
1115784000000|2005-05-11 04:00:00|2385|2385|2376|2376|2415|2415|2360|2360|663330
1115870400000|2005-05-12 04:00:00|2374|2374|2353|2353|2420|2420|2346|2346|609771
1115956800000|2005-05-13 04:00:00|2345|2345|2349|2349|2378|2378|2286|2286|416183
1116216000000|2005-05-16 04:00:00|2340|2340|2392|2392|2393|2393|2328|2328|524570
1116302400000|2005-05-17 04:00:00|2370|2370|2368|2368|2394.9|2394.9|2310|2310|641854
1116388800000|2005-05-18 04:00:00|2351|2351|2422|2422|2448|2448|2351|2351|397130
1116475200000|2005-05-19 04:00:00|2418|2418|2434|2434|2444|2444|2418|2418|195331
1116561600000|2005-05-20 04:00:00|2439|2439|2449|2449|2467|2467|2425|2425|286410
1116820800000|2005-05-23 04:00:00|2413|2413|2510|2510|2525|2525|2401|2401|992876
1116907200000|2005-05-24 04:00:00|2529|2529|2502|2502|2537|2537|2497|2497|323653
1116993600000|2005-05-25 04:00:00|2484|2484|2463|2463|2501|2501|2451|2451|661990
1117080000000|2005-05-26 04:00:00|2464|2464|2440|2440|2489|2489|2432|2432|205210
1117166400000|2005-05-27 04:00:00|2435|2435|2419|2419|2442|2442|2395|2395|363616
1117512000000|2005-05-31 04:00:00|2405|2405|2395|2395|2430|2430|2386|2386|322358
1117598400000|2005-06-01 04:00:00|2385|2385|2419|2419|2449|2449|2374|2374|345361
1117684800000|2005-06-02 04:00:00|2406|2406|2408|2408|2424|2424|2400|2400|173438
1117771200000|2005-06-03 04:00:00|2398|2398|2388|2388|2448|2448|2374|2374|199473
1118030400000|2005-06-06 04:00:00|2380|2380|2395|2395|2409|2409|2374|2374|195449
1118116800000|2005-06-07 04:00:00|2385|2385|2385|2385|2405|2405|2355|2355|642518
1118203200000|2005-06-08 04:00:00|2385|2385|2395|2395|2448|2448|2384|2384|773037
1118289600000|2005-06-09 04:00:00|2410|2410|2428|2428|2444|2444|2400|2400|920013
1118376000000|2005-06-10 04:00:00|2419|2419|2409|2409|2427|2427|2389|2389|382753
1118635200000|2005-06-13 04:00:00|2393|2393|2386|2386|2410|2410|2354|2354|275079
1118721600000|2005-06-14 04:00:00|2390|2390|2351.4|2351.4|2390|2390|2336|2336|423666
1118808000000|2005-06-15 04:00:00|2350|2350|2317|2317|2366|2366|2285|2285|363488
1118894400000|2005-06-16 04:00:00|2325|2325|2316|2316|2335|2335|2304|2304|325404
1118980800000|2005-06-17 04:00:00|2315|2315|2302|2302|2339|2339|2287|2287|255624
1119240000000|2005-06-20 04:00:00|2285|2285|2288|2288|2300|2300|2274|2274|193072
1119326400000|2005-06-21 04:00:00|2285|2285|2251|2251|2295|2295|2239|2239|483847
1119412800000|2005-06-22 04:00:00|2257|2257|2277|2277|2290|2290|2222|2222|449670
1119499200000|2005-06-23 04:00:00|2287|2287|2366|2366|2470|2470|2260|2260|1368898
1119585600000|2005-06-24 04:00:00|2378|2378|2290|2290|2378|2378|2290|2290|675938
1119844800000|2005-06-27 04:00:00|2287|2287|2259|2259|2330|2330|2244|2244|423232
1119931200000|2005-06-28 04:00:00|2259|2259|2299|2299|2308|2308|2259|2259|222020
1120017600000|2005-06-29 04:00:00|2292|2292|2272|2272|2297|2297|2259|2259|393923
1120104000000|2005-06-30 04:00:00|2281|2281|2333|2333|2365|2365|2278|2278|542305
1120190400000|2005-07-01 04:00:00|2338|2338|2325|2325|2391|2391|2309|2309|372777
1120536000000|2005-07-05 04:00:00|2311|2311|2326|2326|2357|2357|2305|2305|262968
1120622400000|2005-07-06 04:00:00|2314|2314|2300|2300|2360|2360|2290|2290|486956
1120708800000|2005-07-07 04:00:00|2298|2298|2288|2288|2304|2304|2225|2225|525442
1120795200000|2005-07-08 04:00:00|2280|2280|2265|2265|2293|2293|2235|2235|485060
1121054400000|2005-07-11 04:00:00|2263|2263|2220|2220|2280|2280|2198|2198|1398945
1121140800000|2005-07-12 04:00:00|2222|2222|2201|2201|2222|2222|2189|2189|1164997
1121227200000|2005-07-13 04:00:00|2209|2209|2308|2308|2364|2364|2200|2200|2219143
1121313600000|2005-07-14 04:00:00|2343|2343|2349|2349|2391|2391|2293|2293|876873
1121400000000|2005-07-15 04:00:00|2333|2333|2367|2367|2395|2395|2311|2311|435674
1121659200000|2005-07-18 04:00:00|2369|2369|2353|2353|2380|2380|2337|2337|396984
1121745600000|2005-07-19 04:00:00|2347|2347|2434|2434|2437|2437|2342|2342|560066
1121832000000|2005-07-20 04:00:00|2420|2420|2416|2416|2444|2444|2397|2397|358070
1121918400000|2005-07-21 04:00:00|2432|2432|2394|2394|2445|2445|2387|2387|197103
1122004800000|2005-07-22 04:00:00|2378|2378|2425|2425|2431|2431|2356|2356|235285
1122264000000|2005-07-25 04:00:00|2435|2435|2393|2393|2439|2439|2392|2392|153663
1122350400000|2005-07-26 04:00:00|2391|2391|2408.5|2408.5|2416|2416|2374|2374|205048
1122436800000|2005-07-27 04:00:00|2415|2415|2446|2446|2460|2460|2401|2401|462856
1122523200000|2005-07-28 04:00:00|2439|2439|2479|2479|2487|2487|2439|2439|275811
1122609600000|2005-07-29 04:00:00|2467|2467|2484|2484|2500|2500|2457|2457|225517
1122868800000|2005-08-01 04:00:00|2494|2494|2486|2486|2520|2520|2461|2461|297193
1122955200000|2005-08-02 04:00:00|2486|2486|2473|2473|2529|2529|2467|2467|234480
1123041600000|2005-08-03 04:00:00|2498|2498|2473|2473|2502|2502|2424|2424|279246
1123128000000|2005-08-04 04:00:00|2452|2452|2410|2410|2471|2471|2375|2375|490456
1123214400000|2005-08-05 04:00:00|2397|2397|2426|2426|2431|2431|2331|2331|444781
1123473600000|2005-08-08 04:00:00|2449|2449|2433|2433|2451|2451|2379|2379|658740
1123560000000|2005-08-09 04:00:00|2437|2437|2264|2264|2450|2450|2255|2255|1185416
1123646400000|2005-08-10 04:00:00|2270|2270|2294|2294|2327|2327|2250|2250|939860
1123732800000|2005-08-11 04:00:00|2280|2280|2297|2297|2324|2324|2255|2255|287092
1123819200000|2005-08-12 04:00:00|2267|2267|2260|2260|2300|2300|2244|2244|383714
1124078400000|2005-08-15 04:00:00|2245|2245|2263|2263|2281|2281|2241|2241|270305
1124164800000|2005-08-16 04:00:00|2242|2242|2221|2221|2264|2264|2206|2206|345982
1124251200000|2005-08-17 04:00:00|2205|2205|2194|2194|2221|2221|2187|2187|308394
1124337600000|2005-08-18 04:00:00|2199|2199|2152|2152|2199|2199|2125|2125|621625
1124424000000|2005-08-19 04:00:00|2150|2150|2160|2160|2175|2175|2149|2149|225275
1124683200000|2005-08-22 04:00:00|2156|2156|2140|2140|2161|2161|2130|2130|304840
1124769600000|2005-08-23 04:00:00|2156|2156|2157|2157|2169|2169|2131|2131|299406
1124856000000|2005-08-24 04:00:00|2152|2152|2121|2121|2171|2171|2083|2083|555040
1124942400000|2005-08-25 04:00:00|2115|2115|2085|2085|2132|2132|2071|2071|516512
1125028800000|2005-08-26 04:00:00|2085|2085|2103|2103|2124|2124|2082|2082|231689
1125288000000|2005-08-29 04:00:00|2110|2110|2135|2135|2150|2150|2063|2063|221850
1125374400000|2005-08-30 04:00:00|2130|2130|2131|2131|2227|2227|2118|2118|301311
1125460800000|2005-08-31 04:00:00|2131|2131|2149|2149|2171|2171|2109|2109|468704
1125547200000|2005-09-01 04:00:00|2151|2151|2106|2106|2167|2167|2097|2097|472348
1125633600000|2005-09-02 04:00:00|2094|2094|2116|2116|2132|2132|2094|2094|276112
1125979200000|2005-09-06 04:00:00|2106|2106|2111|2111|2135|2135|2085|2085|443431
1126065600000|2005-09-07 04:00:00|2100|2100|2113|2113|2136|2136|2089|2089|421596
1126152000000|2005-09-08 04:00:00|2102|2102|2108|2108|2136|2136|2089|2089|353177
1126238400000|2005-09-09 04:00:00|2097|2097|2083.5|2083.5|2135|2135|2063|2063|539338
1126497600000|2005-09-12 04:00:00|2078|2078|2094|2094|2124|2124|2074|2074|349791
1126584000000|2005-09-13 04:00:00|2084|2084|2091|2091|2105|2105|2050|2050|564856
1126670400000|2005-09-14 04:00:00|2107|2107|2045|2045|2115|2115|2033|2033|409224
1126756800000|2005-09-15 04:00:00|2053|2053|2048|2048|2064|2064|2030|2030|303832
1126843200000|2005-09-16 04:00:00|2060|2060|2040|2040|2085|2085|2017|2017|407717
1127102400000|2005-09-19 04:00:00|2050|2050|2018|2018|2050|2050|2004|2004|214675
1127188800000|2005-09-20 04:00:00|2011|2011|2008|2008|2024|2024|2004|2004|276577
1127275200000|2005-09-21 04:00:00|2011|2011|1934|1934|2011|2011|1901|1901|903770
1127361600000|2005-09-22 04:00:00|1930|1930|1898|1898|1930|1930|1880|1880|793042
1127448000000|2005-09-23 04:00:00|1907|1907|1899|1899|1978|1978|1893|1893|579553
1127707200000|2005-09-26 04:00:00|1901|1901|1899|1899|1936|1936|1892|1892|754483
1127793600000|2005-09-27 04:00:00|1903|1903|1887|1887|1913|1913|1876.83|1876.83|444294
1127880000000|2005-09-28 04:00:00|1890|1890|1868|1868|1900|1900|1857.56|1857.56|437926
1127966400000|2005-09-29 04:00:00|1857|1857|1904|1904|1910|1910|1857|1857|472224
1128052800000|2005-09-30 04:00:00|1915|1915|1932|1932|1939|1939|1896|1896|382550
1128312000000|2005-10-03 04:00:00|1923|1923|1960|1960|1997|1997|1923|1923|544757
1128398400000|2005-10-04 04:00:00|1972|1972|1952|1952|1996|1996|1952|1952|403155
1128484800000|2005-10-05 04:00:00|1953|1953|1947|1947|1956|1956|1936|1936|593997
1128571200000|2005-10-06 04:00:00|1948|1948|1931|1931|1950|1950|1920|1920|356810
1128657600000|2005-10-07 04:00:00|1938|1938|1932|1932|1951|1951|1923|1923|283385
1128916800000|2005-10-10 04:00:00|1931|1931|1915|1915|1945|1945|1870|1870|271313
1129003200000|2005-10-11 04:00:00|1920|1920|1913|1913|1939|1939|1901|1901|333754
1129089600000|2005-10-12 04:00:00|1910|1910|1877|1877|1914|1914|1876|1876|414154
1129176000000|2005-10-13 04:00:00|1875|1875|1874|1874|1890|1890|1860|1860|333214
1129262400000|2005-10-14 04:00:00|1875|1875|1882|1882|1890|1890|1857|1857|217097
1129521600000|2005-10-17 04:00:00|1886|1886|1887|1887|1908|1908|1869|1869|181467
1129608000000|2005-10-18 04:00:00|1885|1885|1858|1858|1895|1895|1855|1855|174526
1129694400000|2005-10-19 04:00:00|1949|1949|1985|1985|1992|1992|1915|1915|936172
1129780800000|2005-10-20 04:00:00|2000|2000|1977|1977|2030.35|2030.35|1957|1957|564507
1129867200000|2005-10-21 04:00:00|1981|1981|2032|2032|2063|2063|1981|1981|1133421
1130126400000|2005-10-24 04:00:00|2035|2035|2025|2025|2048|2048|2013|2013|333406
1130212800000|2005-10-25 04:00:00|2020|2020|1976|1976|2021|2021|1968|1968|517787
1130299200000|2005-10-26 04:00:00|1975|1975|1884|1884|1975|1975|1875|1875|885850
1130385600000|2005-10-27 04:00:00|1875|1875|1856|1856|1875|1875|1829|1829|921977
1130472000000|2005-10-28 04:00:00|1861|1861|1863|1863|1882|1882|1820|1820|736137
1130734800000|2005-10-31 05:00:00|1894|1894|1897|1897|1954|1954|1884|1884|709357
1130821200000|2005-11-01 05:00:00|1903|1903|1954|1954|1959|1959|1901|1901|432420
1130907600000|2005-11-02 05:00:00|1941|1941|1950|1950|1978|1978|1902|1902|1174544
1130994000000|2005-11-03 05:00:00|2341|2341|2460|2460|2503|2503|2280|2280|7501788
1131080400000|2005-11-04 05:00:00|2443|2443|2448|2448|2450|2450|2376|2376|1116728
1131339600000|2005-11-07 05:00:00|2411|2411|2451|2451|2490|2490|2378|2378|781842
1131426000000|2005-11-08 05:00:00|2450|2450|2403|2403|2450|2450|2401|2401|395248
1131512400000|2005-11-09 05:00:00|2401|2401|2355|2355|2401|2401|2342|2342|394501
1131598800000|2005-11-10 05:00:00|2340|2340|2348|2348|2351|2351|2300|2300|625323
1131685200000|2005-11-11 05:00:00|2340|2340|2362|2362|2392|2392|2336|2336|324591
1131944400000|2005-11-14 05:00:00|2379|2379|2361|2361|2379|2379|2318|2318|320382
1132030800000|2005-11-15 05:00:00|2361|2361|2299|2299|2374|2374|2293.45|2293.45|372627
1132117200000|2005-11-16 05:00:00|2297|2297|2318|2318|2325|2325|2292|2292|350980
1132203600000|2005-11-17 05:00:00|2338|2338|2345|2345|2345|2345|2312|2312|514459
1132290000000|2005-11-18 05:00:00|2351|2351|2315|2315|2384|2384|2314|2314|686023
1132549200000|2005-11-21 05:00:00|2310|2310|2390|2390|2400|2400|2310|2310|659558
1132635600000|2005-11-22 05:00:00|2372|2372|2406|2406|2424|2424|2366|2366|426462
1132722000000|2005-11-23 05:00:00|2398|2398|2401|2401|2428|2428|2397|2397|287579
1132894800000|2005-11-25 05:00:00|2391|2391|2399|2399|2409|2409|2381.35|2381.35|86769
1133154000000|2005-11-28 05:00:00|2413|2413|2376|2376|2413|2413|2374|2374|355618
1133240400000|2005-11-29 05:00:00|2376|2376|2354|2354|2383|2383|2351|2351|599828
1133326800000|2005-11-30 05:00:00|2351|2351|2402|2402|2410|2410|2327|2327|597190
1133413200000|2005-12-01 05:00:00|2396|2396|2457|2457|2469|2469|2391|2391|612299
1133499600000|2005-12-02 05:00:00|2450|2450|2442|2442|2467|2467|2430|2430|388734
1133758800000|2005-12-05 05:00:00|2428|2428|2418|2418|2454|2454|2408|2408|375855
1133845200000|2005-12-06 05:00:00|2410|2410|2460|2460|2484|2484|2410|2410|480740
1133931600000|2005-12-07 05:00:00|2462|2462|2416|2416|2462|2462|2415|2415|229430
1134018000000|2005-12-08 05:00:00|2425|2425|2401|2401|2430|2430|2358|2358|316634
1134104400000|2005-12-09 05:00:00|2388|2388|2395|2395|2422|2422|2376|2376|255884
1134363600000|2005-12-12 05:00:00|2401|2401|2437|2437|2463|2463|2380|2380|388080
1134450000000|2005-12-13 05:00:00|2431|2431|2382|2382|2431|2431|2358|2358|471357
1134536400000|2005-12-14 05:00:00|2380|2380|2370|2370|2393|2393|2325|2325|266977
1134622800000|2005-12-15 05:00:00|2359|2359|2358|2358|2379|2379|2307|2307|340329
1134709200000|2005-12-16 05:00:00|2359|2359|2354|2354|2380|2380|2328|2328|341098
1134968400000|2005-12-19 05:00:00|2348|2348|2339|2339|2381|2381|2331|2331|281168
1135054800000|2005-12-20 05:00:00|2328|2328|2309|2309|2328|2328|2260.9|2260.9|387604
1135141200000|2005-12-21 05:00:00|2317|2317|2310|2310|2321|2321|2290|2290|286177
1135227600000|2005-12-22 05:00:00|2304|2304|2314|2314|2339|2339|2304|2304|207910
1135314000000|2005-12-23 05:00:00|2304|2304|2296|2296|2325|2325|2281|2281|156731
1135659600000|2005-12-27 05:00:00|2290|2290|2272|2272|2321|2321|2250|2250|219317
1135746000000|2005-12-28 05:00:00|2282|2282|2281|2281|2296|2296|2269|2269|187210
1135832400000|2005-12-29 05:00:00|2273|2273|2275|2275|2293|2293|2251|2251|204610
1135918800000|2005-12-30 05:00:00|2255|2255|2232|2232|2273|2273|2225|2225|309790
1136264400000|2006-01-03 05:00:00|2232|2232|2268|2268|2278|2278|2212|2212|467008
1136350800000|2006-01-04 05:00:00|2275|2275|2276|2276|2298|2298|2258|2258|366472
1136437200000|2006-01-05 05:00:00|2294|2294|2301|2301|2301|2301|2270|2270|279995
1136523600000|2006-01-06 05:00:00|2304|2304|2314|2314|2317|2317|2277|2277|390408
1136782800000|2006-01-09 05:00:00|2320|2320|2313|2313|2324|2324|2292|2292|236127
1136869200000|2006-01-10 05:00:00|2313|2313|2297|2297|2314|2314|2265|2265|317566
1136955600000|2006-01-11 05:00:00|2290|2290|2258|2258|2292|2292|2241|2241|387852
1137042000000|2006-01-12 05:00:00|2250|2250|2219|2219|2254|2254|2207|2207|296678
1137128400000|2006-01-13 05:00:00|2241|2241|2231|2231|2247|2247|2220|2220|205766
1137474000000|2006-01-17 05:00:00|2237|2237|2240|2240|2249|2249|2205|2205|285729
1137560400000|2006-01-18 05:00:00|2218|2218|2192|2192|2240|2240|2182|2182|365083
1137646800000|2006-01-19 05:00:00|2206|2206|2183|2183|2211|2211|2165|2165|298055
1137733200000|2006-01-20 05:00:00|2186|2186|2130|2130|2186|2186|2113|2113|511095
1137992400000|2006-01-23 05:00:00|2127|2127|2139|2139|2152|2152|2115|2115|495854
1138078800000|2006-01-24 05:00:00|2133|2133|2184|2184|2195|2195|2126|2126|650258
1138165200000|2006-01-25 05:00:00|2174|2174|2162|2162|2188|2188|2150|2150|330467
1138251600000|2006-01-26 05:00:00|2170|2170|2196|2196|2203|2203|2153|2153|194271
1138338000000|2006-01-27 05:00:00|2207|2207|2173|2173|2228|2228|2167|2167|206067
1138597200000|2006-01-30 05:00:00|2158|2158|2175|2175|2197|2197|2158|2158|213394
1138683600000|2006-01-31 05:00:00|2170|2170|2205|2205|2205|2205|2132|2132|368470
1138770000000|2006-02-01 05:00:00|2185|2185|2190|2190|2201|2201|2159|2159|343590
1138856400000|2006-02-02 05:00:00|2185|2185|2170|2170|2190|2190|2120|2120|469666
1138942800000|2006-02-03 05:00:00|2150|2150|2171|2171|2178|2178|2118|2118|224110
1139202000000|2006-02-06 05:00:00|2178|2178|2149|2149|2178|2178|2130|2130|359295
1139288400000|2006-02-07 05:00:00|2152|2152|2106|2106|2160|2160|2106|2106|470410
1139374800000|2006-02-08 05:00:00|2122|2122|2170|2170|2178|2178|2114|2114|330802
1139461200000|2006-02-09 05:00:00|2179|2179|2148|2148|2215|2215|2134|2134|467221
1139547600000|2006-02-10 05:00:00|2161|2161|2197|2197|2202|2202|2127|2127|421768
1139806800000|2006-02-13 05:00:00|2204|2204|2179|2179|2215|2215|2160|2160|425031
1139893200000|2006-02-14 05:00:00|2193|2193|2276|2276|2303|2303|2180|2180|796339
1139979600000|2006-02-15 05:00:00|2278|2278|2303|2303|2310|2310|2250|2250|538558
1140066000000|2006-02-16 05:00:00|2251|2251|2235|2235|2266|2266|2208|2208|1345877
1140152400000|2006-02-17 05:00:00|2325|2325|2341|2341|2386|2386|2290|2290|2035338
1140498000000|2006-02-21 05:00:00|2362|2362|2296|2296|2362|2362|2279|2279|936184
1140584400000|2006-02-22 05:00:00|2294|2294|2302|2302|2329|2329|2255|2255|755100
1140670800000|2006-02-23 05:00:00|2294|2294|2336|2336|2351|2351|2291|2291|417575
1140757200000|2006-02-24 05:00:00|2326|2326|2390|2390|2399|2399|2301|2301|874173
1141016400000|2006-02-27 05:00:00|2384|2384|2477|2477|2479|2479|2380|2380|1080890
1141102800000|2006-02-28 05:00:00|2450|2450|2455|2455|2484|2484|2421|2421|1118554
1141189200000|2006-03-01 05:00:00|2453|2453|2484|2484|2498|2498|2453|2453|641042
1141275600000|2006-03-02 05:00:00|2465|2465|2487|2487|2497|2497|2454|2454|295426
1141362000000|2006-03-03 05:00:00|2469|2469|2465|2465|2491|2491|2453|2453|341369
1141621200000|2006-03-06 05:00:00|2451|2451|2396|2396|2460|2460|2385|2385|379350
1141707600000|2006-03-07 05:00:00|2385|2385|2351|2351|2404|2404|2351|2351|279621
1141794000000|2006-03-08 05:00:00|2341|2341|2338|2338|2374|2374|2335|2335|222678
1141880400000|2006-03-09 05:00:00|2335|2335|2330|2330|2368|2368|2329|2329|205259
1141966800000|2006-03-10 05:00:00|2330|2330|2396|2396|2418|2418|2330|2330|427001
1142226000000|2006-03-13 05:00:00|2395|2395|2347|2347|2417|2417|2344|2344|280779
1142312400000|2006-03-14 05:00:00|2340|2340|2392|2392|2397|2397|2337|2337|156034
1142398800000|2006-03-15 05:00:00|2394|2394|2401|2401|2408|2408|2375|2375|118233
1142485200000|2006-03-16 05:00:00|2408|2408|2375|2375|2419|2419|2360|2360|188292
1142571600000|2006-03-17 05:00:00|2385|2385|2397|2397|2406|2406|2367|2367|347714
1142830800000|2006-03-20 05:00:00|2387|2387|2401|2401|2409|2409|2385|2385|260426
1142917200000|2006-03-21 05:00:00|2394|2394|2316|2316|2403|2403|2314|2314|395982
1143003600000|2006-03-22 05:00:00|2304|2304|2342|2342|2363|2363|2301|2301|166523
1143090000000|2006-03-23 05:00:00|2347|2347|2350|2350|2363|2363|2310|2310|301568
1143176400000|2006-03-24 05:00:00|2335|2335|2356|2356|2370|2370|2329|2329|236541
1143435600000|2006-03-27 05:00:00|2350|2350|2367|2367|2387|2387|2338|2338|169761
1143522000000|2006-03-28 05:00:00|2376|2376|2353|2353|2399|2399|2331|2331|209362
1143608400000|2006-03-29 05:00:00|2354|2354|2439|2439|2449|2449|2339.1|2339.1|502132
1143694800000|2006-03-30 05:00:00|2446|2446|2450|2450|2454|2454|2411|2411|246599
1143781200000|2006-03-31 05:00:00|2455|2455|2484|2484|2495|2495|2452|2452|385632
1144036800000|2006-04-03 04:00:00|2496|2496|2472|2472|2496|2496|2450|2450|298465
1144123200000|2006-04-04 04:00:00|2475|2475|2525|2525|2539|2539|2461|2461|626397
1144209600000|2006-04-05 04:00:00|2528|2528|2510|2510|2530|2530|2479|2479|294408
1144296000000|2006-04-06 04:00:00|2503|2503|2515|2515|2523|2523|2491|2491|236078
1144382400000|2006-04-07 04:00:00|2515|2515|2450|2450|2517|2517|2427|2427|277206
1144641600000|2006-04-10 04:00:00|2450|2450|2421|2421|2455|2455|2418|2418|185103
1144728000000|2006-04-11 04:00:00|2428|2428|2399|2399|2428|2428|2380|2380|216444
1144814400000|2006-04-12 04:00:00|2395|2395|2401|2401|2403|2403|2385|2385|187119
1144900800000|2006-04-13 04:00:00|2394|2394|2423|2423|2424|2424|2380|2380|119473
1145246400000|2006-04-17 04:00:00|2423|2423|2381|2381|2432|2432|2372|2372|241122
1145332800000|2006-04-18 04:00:00|2395|2395|2450|2450|2489|2489|2380|2380|274601
1145419200000|2006-04-19 04:00:00|2441|2441|2487|2487|2495|2495|2430|2430|343364
1145505600000|2006-04-20 04:00:00|2481|2481|2486|2486|2501|2501|2457|2457|148947
1145592000000|2006-04-21 04:00:00|2513|2513|2485|2485|2513|2513|2436|2436|243530
1145851200000|2006-04-24 04:00:00|2480|2480|2459|2459|2490|2490|2424|2424|149304
1145937600000|2006-04-25 04:00:00|2447|2447|2440|2440|2447|2447|2409|2409|226928
1146024000000|2006-04-26 04:00:00|2428|2428|2437|2437|2449|2449|2417|2417|213254
1146110400000|2006-04-27 04:00:00|2419|2419|2460|2460|2523|2523|2419|2419|388634
1146196800000|2006-04-28 04:00:00|2451|2451|2444|2444|2510|2510|2444|2444|152527
1146456000000|2006-05-01 04:00:00|2439|2439|2443|2443|2482|2482|2439|2439|187208
1146542400000|2006-05-02 04:00:00|2467|2467|2443|2443|2467|2467|2411|2411|276216
1146628800000|2006-05-03 04:00:00|2437|2437|2530|2530|2549|2549|2430|2430|585734
1146715200000|2006-05-04 04:00:00|2701|2701|2921|2921|2949|2949|2632|2632|3419617
1146801600000|2006-05-05 04:00:00|2901|2901|2916|2916|2944|2944|2835|2835|907102
1147060800000|2006-05-08 04:00:00|2910|2910|2971|2971|3028|3028|2879|2879|626178
1147147200000|2006-05-09 04:00:00|2961|2961|2867|2867|2963|2963|2840|2840|547396
1147233600000|2006-05-10 04:00:00|2842|2842|2947|2947|2951|2951|2836|2836|504079
1147320000000|2006-05-11 04:00:00|2936|2936|2888|2888|2944|2944|2864|2864|432279
1147406400000|2006-05-12 04:00:00|2835|2835|2850|2850|2929|2929|2806|2806|682563
1147665600000|2006-05-15 04:00:00|2845|2845|2884|2884|2898|2898|2829|2829|673020
1147752000000|2006-05-16 04:00:00|2873|2873|2911|2911|2911|2911|2862|2862|381227
1147838400000|2006-05-17 04:00:00|2890|2890|2900|2900|2948|2948|2877|2877|429725
1147924800000|2006-05-18 04:00:00|2924|2924|2947|2947|3009|3009|2903|2903|1216160
1148011200000|2006-05-19 04:00:00|2956|2956|2937|2937|2985|2985|2902|2902|492276
1148270400000|2006-05-22 04:00:00|2924|2924|2929|2929|2950|2950|2883|2883|434161
1148356800000|2006-05-23 04:00:00|2949|2949|2856|2856|2974|2974|2856|2856|533917
1148443200000|2006-05-24 04:00:00|2851|2851|2932|2932|2944|2944|2851|2851|570705
1148529600000|2006-05-25 04:00:00|2947|2947|3067|3067|3100|3100|2927|2927|945910
1148616000000|2006-05-26 04:00:00|3067|3067|3140|3140|3216|3216|3030|3030|1369518
1148961600000|2006-05-30 04:00:00|3130|3130|3101|3101|3175|3175|3080|3080|654913
1149048000000|2006-05-31 04:00:00|3122|3122|3110|3110|3134|3134|3076|3076|611987
1149134400000|2006-06-01 04:00:00|3096|3096|3200|3200|3206|3206|3096|3096|795064
1149220800000|2006-06-02 04:00:00|3200|3200|3222|3222|3242|3242|3130|3130|846932
1149480000000|2006-06-05 04:00:00|3210|3210|3131|3131|3266|3266|3102|3102|735521
1149566400000|2006-06-06 04:00:00|3122|3122|3153|3153|3189|3189|3060|3060|917762
1149652800000|2006-06-07 04:00:00|3167|3167|3218|3218|3249|3249|3167|3167|725687
1149739200000|2006-06-08 04:00:00|3187|3187|3114|3114|3201|3201|2980|2980|1349725
1149825600000|2006-06-09 04:00:00|3117|3117|3151|3151|3181|3181|3095|3095|528495
1150084800000|2006-06-12 04:00:00|3197|3197|2931|2931|3216|3216|2917|2917|1396636
1150171200000|2006-06-13 04:00:00|2933|2933|2960|2960|3048|3048|2925|2925|591705
1150257600000|2006-06-14 04:00:00|2949|2949|2964|2964|3004|3004|2915|2915|473945
1150344000000|2006-06-15 04:00:00|2978|2978|3059|3059|3071|3071|2965|2965|823058
1150430400000|2006-06-16 04:00:00|3044|3044|3010|3010|3054|3054|2989|2989|649049
1150689600000|2006-06-19 04:00:00|3010|3010|2954|2954|3010|3010|2930|2930|532432
1150776000000|2006-06-20 04:00:00|2944|2944|2988|2988|3010|3010|2941|2941|423702
1150862400000|2006-06-21 04:00:00|2981|2981|3021|3021|3047|3047|2976|2976|561009
1150948800000|2006-06-22 04:00:00|3010|3010|3013|3013|3032|3032|3000|3000|461411
1151035200000|2006-06-23 04:00:00|3005|3005|2999|2999|3017|3017|2980|2980|364008
1151294400000|2006-06-26 04:00:00|3009|3009|3061|3061|3061|3061|2994|2994|329426
1151380800000|2006-06-27 04:00:00|3053|3053|2956|2956|3074|3074|2952|2952|496430
1151467200000|2006-06-28 04:00:00|2963|2963|2925|2925|2977|2977|2910|2910|393166
1151553600000|2006-06-29 04:00:00|2940|2940|2999|2999|3014|3014|2924|2924|474489
1151640000000|2006-06-30 04:00:00|2982|2982|2986|2986|3027|3027|2942|2942|590536
1151899200000|2006-07-03 04:00:00|2976|2976|3047|3047|3048|3048|2976|2976|154146
1152072000000|2006-07-05 04:00:00|3015|3015|2951|2951|3026|3026|2945|2945|366204
1152158400000|2006-07-06 04:00:00|2955|2955|2927|2927|2961|2961|2919|2919|231462
1152244800000|2006-07-07 04:00:00|2919|2919|2882|2882|2945|2945|2879|2879|425960
1152504000000|2006-07-10 04:00:00|2882|2882|2865|2865|2918|2918|2859|2859|303669
1152590400000|2006-07-11 04:00:00|2865|2865|2882|2882|2884|2884|2801|2801|688879
1152676800000|2006-07-12 04:00:00|2870|2870|2832|2832|2895|2895|2818|2818|506981
1152763200000|2006-07-13 04:00:00|2812|2812|2711|2711|2825|2825|2699|2699|545049
1152849600000|2006-07-14 04:00:00|2702|2702|2630|2630|2714|2714|2613|2613|723011
1153108800000|2006-07-17 04:00:00|2635|2635|2625|2625|2673|2673|2623|2623|366973
1153195200000|2006-07-18 04:00:00|2651|2651|2638|2638|2748|2748|2616|2616|878702
1153281600000|2006-07-19 04:00:00|2629|2629|2752|2752|2763|2763|2629|2629|571453
1153368000000|2006-07-20 04:00:00|2748|2748|2664|2664|2763|2763|2661|2661|298035
1153454400000|2006-07-21 04:00:00|2653|2653|2618|2618|2656|2656|2580|2580|575977
1153713600000|2006-07-24 04:00:00|2638|2638|2709|2709|2710|2710|2620|2620|324652
1153800000000|2006-07-25 04:00:00|2700|2700|2685|2685|2724|2724|2677|2677|257540
1153886400000|2006-07-26 04:00:00|2680|2680|2659|2659|2697|2697|2622|2622|181073
1153972800000|2006-07-27 04:00:00|2673|2673|2639|2639|2698|2698|2608|2608|326561
1154059200000|2006-07-28 04:00:00|2660|2660|2710|2710|2725|2725|2645|2645|487590
1154318400000|2006-07-31 04:00:00|2680|2680|2688|2688|2712|2712|2678|2678|196082
1154404800000|2006-08-01 04:00:00|2662|2662|2601|2601|2673|2673|2590|2590|503092
1154491200000|2006-08-02 04:00:00|2626|2626|2591|2591|2650|2650|2572|2572|731284
1154577600000|2006-08-03 04:00:00|2570|2570|2657|2657|2697|2697|2562|2562|485351
1154664000000|2006-08-04 04:00:00|2680|2680|2641|2641|2698|2698|2607|2607|795219
1154923200000|2006-08-07 04:00:00|2610|2610|2641|2641|2643|2643|2603|2603|1966512
1155009600000|2006-08-08 04:00:00|2985|2985|3085|3085|3134|3134|2934|2934|6124104
1155096000000|2006-08-09 04:00:00|3076|3076|3143|3143|3174|3174|3052|3052|1734667
1155182400000|2006-08-10 04:00:00|3060|3060|3096|3096|3097|3097|3016|3016|1320496
1155268800000|2006-08-11 04:00:00|3077|3077|3092|3092|3105|3105|3063|3063|411837
1155528000000|2006-08-14 04:00:00|3098|3098|3164|3164|3192|3192|3098|3098|975249
1155614400000|2006-08-15 04:00:00|3190|3190|3244|3244|3246|3246|3190|3190|840548
1155700800000|2006-08-16 04:00:00|3243|3243|3200|3200|3274|3274|3155|3155|804928
1155787200000|2006-08-17 04:00:00|3178|3178|3295|3295|3300|3300|3178|3178|966357
1155873600000|2006-08-18 04:00:00|3298|3298|3284|3284|3303|3303|3226|3226|409990
1156132800000|2006-08-21 04:00:00|3256|3256|3293|3293|3306|3306|3229.21|3229.21|587839
1156219200000|2006-08-22 04:00:00|3297|3297|3314|3314|3342|3342|3263|3263|612588
1156305600000|2006-08-23 04:00:00|3307|3307|3304|3304|3348|3348|3281|3281|464567
1156392000000|2006-08-24 04:00:00|3295|3295|3257|3257|3323|3323|3226|3226|523654
1156478400000|2006-08-25 04:00:00|3260|3260|3296|3296|3319|3319|3250|3250|254579
1156737600000|2006-08-28 04:00:00|3284|3284|3291|3291|3316|3316|3284|3284|259726
1156824000000|2006-08-29 04:00:00|3288|3288|3375|3375|3375|3375|3284|3284|548997
1156910400000|2006-08-30 04:00:00|3302|3302|3265|3265|3313|3313|3250|3250|678566
1156996800000|2006-08-31 04:00:00|3257|3257|3340|3340|3356|3356|3257|3257|386963
1157083200000|2006-09-01 04:00:00|3331|3331|3315|3315|3364|3364|3294|3294|281470
1157428800000|2006-09-05 04:00:00|3309|3309|3416|3416|3429|3429|3294|3294|649075
1157515200000|2006-09-06 04:00:00|3199|3199|3087|3087|3199|3199|3072|3072|4405102
1157601600000|2006-09-07 04:00:00|3046|3046|3086|3086|3109|3109|3026|3026|1720028
1157688000000|2006-09-08 04:00:00|3075|3075|3100|3100|3125|3125|3072|3072|588632
1157947200000|2006-09-11 04:00:00|3075|3075|3124|3124|3125|3125|3075|3075|506631
1158033600000|2006-09-12 04:00:00|3112|3112|3144|3144|3148|3148|3109|3109|797088
1158120000000|2006-09-13 04:00:00|3133|3133|3172|3172|3175|3175|3118|3118|458792
1158206400000|2006-09-14 04:00:00|3148|3148|3199|3199|3200|3200|3148|3148|1343709
1158292800000|2006-09-15 04:00:00|3223|3223|3148|3148|3232|3232|3126|3126|582409
1158552000000|2006-09-18 04:00:00|3133|3133|3091|3091|3169|3169|3059|3059|764062
1158638400000|2006-09-19 04:00:00|3083|3083|3105|3105|3141|3141|3027|3027|452865
1158724800000|2006-09-20 04:00:00|3124|3124|3158|3158|3190|3190|3116|3116|415025
1158811200000|2006-09-21 04:00:00|3304|3304|3365|3365|3429|3429|3304|3304|3832127
1158897600000|2006-09-22 04:00:00|3354|3354|3534|3534|3565|3565|3332|3332|11938926
1159156800000|2006-09-25 04:00:00|3551|3551|3613|3613|3625|3625|3490.4|3490.4|2877382
1159243200000|2006-09-26 04:00:00|3613|3613|3655|3655|3680|3680|3553|3553|2686193
1159329600000|2006-09-27 04:00:00|3635|3635|3666|3666|3674|3674|3570|3570|884416
1159416000000|2006-09-28 04:00:00|3660|3660|3656|3656|3675|3675|3605|3605|982000
1159502400000|2006-09-29 04:00:00|3672|3672|3679|3679|3716|3716|3650|3650|1035553
1159761600000|2006-10-02 04:00:00|3679|3679|3675|3675|3715|3715|3654|3654|695984
1159848000000|2006-10-03 04:00:00|3653|3653|3740|3740|3757|3757|3651|3651|844897
1159934400000|2006-10-04 04:00:00|3744|3744|3831|3831|3842|3842|3726|3726|1348273
1160020800000|2006-10-05 04:00:00|3817|3817|3890|3890|3900|3900|3817|3817|1140747
1160107200000|2006-10-06 04:00:00|3870|3870|3840|3840|3900|3900|3815|3815|1067284
1160366400000|2006-10-09 04:00:00|3814|3814|3912|3912|3956|3956|3814|3814|726363
1160452800000|2006-10-10 04:00:00|3940|3940|3943|3943|3960|3960|3890|3890|1069935
1160539200000|2006-10-11 04:00:00|3940|3940|3927|3927|3964|3964|3916|3916|990392
1160625600000|2006-10-12 04:00:00|3960|3960|4033|4033|4044|4044|3937|3937|1814397
1160712000000|2006-10-13 04:00:00|4049|4049|4083|4083|4099|4099|4019|4019|1451736
1160971200000|2006-10-16 04:00:00|4096|4096|4109|4109|4149|4149|4079|4079|1066075
1161057600000|2006-10-17 04:00:00|4068|4068|4075|4075|4103|4103|3988|3988|810030
1161144000000|2006-10-18 04:00:00|4102|4102|4000|4000|4119|4119|3976|3976|1130307
1161230400000|2006-10-19 04:00:00|4000|4000|4109|4109|4129|4129|4000|4000|1698258
1161316800000|2006-10-20 04:00:00|4109|4109|4065|4065|4134|4134|4012|4012|683690
1161576000000|2006-10-23 04:00:00|4030|4030|4089|4089|4097|4097|3989|3989|747397
1161662400000|2006-10-24 04:00:00|4103|4103|4099|4099|4149|4149|4081|4081|566200
1161748800000|2006-10-25 04:00:00|4119|4119|4101|4101|4130|4130|4051.6|4051.6|517764
1161835200000|2006-10-26 04:00:00|4118|4118|4065|4065|4125|4125|4037|4037|600595
1161921600000|2006-10-27 04:00:00|4036|4036|4023|4023|4115|4115|4009|4009|741867
1162184400000|2006-10-30 05:00:00|4016|4016|4003|4003|4039|4039|3940|3940|596338
1162270800000|2006-10-31 05:00:00|4004|4004|4029|4029|4080|4080|4004|4004|592805
1162357200000|2006-11-01 05:00:00|4062|4062|4053|4053|4095|4095|4031|4031|712774
1162443600000|2006-11-02 05:00:00|4030|4030|3971|3971|4045|4045|3960|3960|411101
1162530000000|2006-11-03 05:00:00|3985|3985|3970|3970|3985|3985|3926|3926|318618
1162789200000|2006-11-06 05:00:00|4005|4005|3998|3998|4060|4060|3979|3979|509693
1162875600000|2006-11-07 05:00:00|3995|3995|4014|4014|4077|4077|3990|3990|659093
1162962000000|2006-11-08 05:00:00|4048|4048|4040|4040|4119|4119|3984|3984|1220279
1163048400000|2006-11-09 05:00:00|4340|4340|3983|3983|4380|4380|3972|3972|4279740
1163134800000|2006-11-10 05:00:00|3957|3957|4061|4061|4084|4084|3953|3953|979648
1163394000000|2006-11-13 05:00:00|4095|4095|4135|4135|4165|4165|4078|4078|1321933
1163480400000|2006-11-14 05:00:00|4136.03|4136.03|4091|4091|4137|4137|3988|3988|1404935
1163566800000|2006-11-15 05:00:00|4052|4052|4018|4018|4099|4099|3999|3999|858268
1163653200000|2006-11-16 05:00:00|4045|4045|3985|3985|4055|4055|3983|3983|753501
1163739600000|2006-11-17 05:00:00|3984|3984|3976|3976|4004|4004|3893|3893|1464084
1163998800000|2006-11-20 05:00:00|3983|3983|3952|3952|3983|3983|3930|3930|1347387
1164085200000|2006-11-21 05:00:00|3976|3976|3989|3989|4011|4011|3959|3959|1464654
1164171600000|2006-11-22 05:00:00|4012|4012|3995|3995|4022|4022|3982|3982|718411
1164344400000|2006-11-24 05:00:00|3954|3954|3875|3875|3979|3979|3874|3874|651000
1164603600000|2006-11-27 05:00:00|3900|3900|3893|3893|3969|3969|3877|3877|1113196
1164690000000|2006-11-28 05:00:00|3877|3877|3895|3895|3913|3913|3849|3849|1210005
1164776400000|2006-11-29 05:00:00|3940|3940|4005|4005|4008|4008|3913|3913|1111113
1164862800000|2006-11-30 05:00:00|3976|3976|3949|3949|4024|4024|3939|3939|964343
1164949200000|2006-12-01 05:00:00|3996|3996|3913|3913|4014|4014|3880|3880|792182
1165208400000|2006-12-04 05:00:00|3926|3926|4031|4031|4041|4041|3922|3922|709519
1165294800000|2006-12-05 05:00:00|3946|3946|3922|3922|3967|3967|3915|3915|1791165
1165381200000|2006-12-06 05:00:00|3940|3940|3990|3990|3994|3994|3913|3913|1280283
1165467600000|2006-12-07 05:00:00|3999|3999|4017|4017|4074|4074|3969|3969|1125613
1165554000000|2006-12-08 05:00:00|4006|4006|4080|4080|4150|4150|3999|3999|1991379
1165813200000|2006-12-11 05:00:00|4148|4148|4127|4127|4175|4175|4105.99|4105.99|2306323
1165899600000|2006-12-12 05:00:00|4179|4179|4186|4186|4227|4227|4129|4129|1984851
1165986000000|2006-12-13 05:00:00|4250|4250|4158|4158|4276|4276|4142|4142|1178000
1166072400000|2006-12-14 05:00:00|4175|4175|4200|4200|4238|4238|4167.12|4167.12|991946
1166158800000|2006-12-15 05:00:00|4226|4226|4188|4188|4241|4241|4184|4184|845967
1166418000000|2006-12-18 05:00:00|4203|4203|4184|4184|4229|4229|4151|4151|945761
1166504400000|2006-12-19 05:00:00|4152|4152|4162|4162|4183|4183|4111|4111|596888
1166590800000|2006-12-20 05:00:00|4141|4141|4286|4286|4354|4354|4140|4140|2307112
1166677200000|2006-12-21 05:00:00|4300|4300|4258|4258|4340|4340|4242|4242|758406
1166763600000|2006-12-22 05:00:00|4257|4257|4277|4277|4296|4296|4226|4226|512452
1167109200000|2006-12-26 05:00:00|4290|4290|4307|4307|4311|4311|4272|4272|320552
1167195600000|2006-12-27 05:00:00|4320|4320|4397|4397|4428|4428|4301|4301|1010895
1167282000000|2006-12-28 05:00:00|4397|4397|4380|4380|4420|4420|4355|4355|439487
1167368400000|2006-12-29 05:00:00|4380|4380|4361|4361|4412|4412|4350|4350|437304
1167800400000|2007-01-03 05:00:00|4398|4398|4397|4397|4492|4492|4335|4335|1303013
1167886800000|2007-01-04 05:00:00|4404|4404|4444|4444|4462|4462|4359|4359|976116
1167973200000|2007-01-05 05:00:00|4432|4432|4387|4387|4449|4449|4366|4366|501467
1168232400000|2007-01-08 05:00:00|4397|4397|4376|4376|4400|4400|4346|4346|614168
1168318800000|2007-01-09 05:00:00|4400|4400|4406|4406|4435|4435|4369|4369|563130
1168405200000|2007-01-10 05:00:00|4386|4386|4484|4484|4492|4492|4365|4365|1209121
1168491600000|2007-01-11 05:00:00|4493|4493|4465|4465|4493|4493|4426.01|4426.01|638745
1168578000000|2007-01-12 05:00:00|4437|4437|4450|4450|4470|4470|4416|4416|426076
1168923600000|2007-01-16 05:00:00|4463|4463|4455|4455|4478|4478|4421|4421|482862
1169010000000|2007-01-17 05:00:00|4455|4455|4403|4403|4460|4460|4390|4390|610636
1169096400000|2007-01-18 05:00:00|4429|4429|4315|4315|4429|4429|4253|4253|885647
1169182800000|2007-01-19 05:00:00|4304|4304|4299|4299|4326|4326|4259|4259|464715
1169442000000|2007-01-22 05:00:00|4322|4322|4274|4274|4322|4322|4260|4260|443767
1169528400000|2007-01-23 05:00:00|4254|4254|4272|4272|4290|4290|4253|4253|289024
1169614800000|2007-01-24 05:00:00|4297|4297|4309|4309|4331|4331|4273|4273|415615
1169701200000|2007-01-25 05:00:00|4316|4316|4238|4238|4320|4320|4221|4221|651171
1169787600000|2007-01-26 05:00:00|4229|4229|4229|4229|4248.37|4248.37|4180|4180|476228
1170046800000|2007-01-29 05:00:00|4196|4196|4257|4257|4284|4284|4196|4196|703799
1170133200000|2007-01-30 05:00:00|4264.4|4264.4|4270|4270|4283|4283|4255|4255|661674
1170219600000|2007-01-31 05:00:00|4270|4270|4262|4262|4289|4289|4231|4231|952991
1170306000000|2007-02-01 05:00:00|4290|4290|4317|4317|4339|4339|4276|4276|675736
1170392400000|2007-02-02 05:00:00|4322|4322|4401|4401|4440|4440|4322|4322|882768
1170651600000|2007-02-05 05:00:00|4388|4388|4456|4456|4497|4497|4388|4388|1188995
1170738000000|2007-02-06 05:00:00|4453|4453|4458|4458|4488|4488|4399|4399|1403096
1170824400000|2007-02-07 05:00:00|4479|4479|4564|4564|4598|4598|4459|4459|1212781
1170910800000|2007-02-08 05:00:00|4581|4581|4500|4500|4581|4581|4497|4497|620065
1170997200000|2007-02-09 05:00:00|4516|4516|4559|4559|4591|4591|4516|4516|1132719
1171256400000|2007-02-12 05:00:00|4587|4587|4593|4593|4630|4630|4530|4530|2722465
1171342800000|2007-02-13 05:00:00|4965|4965|5080|5080|5139|5139|4875|4875|8580869
1171429200000|2007-02-14 05:00:00|5080|5080|5101|5101|5125|5125|5056|5056|1473288
1171515600000|2007-02-15 05:00:00|5099|5099|5082|5082|5181|5181|5036|5036|1355190
1171602000000|2007-02-16 05:00:00|5064|5064|5187|5187|5202|5202|5036|5036|1577189
1171947600000|2007-02-20 05:00:00|5187|5187|5350|5350|5389|5389|5167|5167|1758229
1172034000000|2007-02-21 05:00:00|5330|5330|5416|5416|5446|5446|5272|5272|2114904
1172120400000|2007-02-22 05:00:00|5418|5418|5362|5362|5469|5469|5318.1|5318.1|860643
1172206800000|2007-02-23 05:00:00|5362|5362|5400|5400|5458|5458|5361|5361|656832
1172466000000|2007-02-26 05:00:00|5440|5440|5376|5376|5468|5468|5200|5200|852325
1172552400000|2007-02-27 05:00:00|5304|5304|5228|5228|5357|5357|5228|5228|1308920
1172638800000|2007-02-28 05:00:00|5229|5229|5241|5241|5345|5345|5185|5185|1193473
1172725200000|2007-03-01 05:00:00|5170|5170|5316|5316|5390|5390|5128|5128|2727210
1172811600000|2007-03-02 05:00:00|5304|5304|5193|5193|5315|5315|5186|5186|1490714
1173070800000|2007-03-05 05:00:00|5137|5137|5132|5132|5217|5217|5027|5027|1232672
1173157200000|2007-03-06 05:00:00|5165|5165|5202|5202|5248|5248|5152|5152|1692642
1173243600000|2007-03-07 05:00:00|5204|5204|5215|5215|5266|5266|5142|5142|1177914
1173330000000|2007-03-08 05:00:00|5248|5248|5281|5281|5381|5381|5248|5248|1032853
1173416400000|2007-03-09 05:00:00|5333|5333|5227|5227|5345|5345|5161|5161|638975
1173672000000|2007-03-12 04:00:00|5230|5230|5289|5289|5310|5310|5209|5209|416696
1173758400000|2007-03-13 04:00:00|5242|5242|5134|5134|5255|5255|5123|5123|764700
1173844800000|2007-03-14 04:00:00|5117|5117|5177|5177|5184|5184|4980|4980|848853
1173931200000|2007-03-15 04:00:00|5162|5162|5166|5166|5199|5199|5126|5126|417975
1174017600000|2007-03-16 04:00:00|5175|5175|5171|5171|5224|5224|5128|5128|474535
1174276800000|2007-03-19 04:00:00|5176|5176|5233|5233|5247|5247|5161|5161|724331
1174363200000|2007-03-20 04:00:00|5247|5247|5335|5335|5335|5335|5235|5235|677489
1174449600000|2007-03-21 04:00:00|5346|5346|5398|5398|5398|5398|5276|5276|521743
1174536000000|2007-03-22 04:00:00|5435|5435|5526|5526|5611|5611|5434|5434|1169890
1174622400000|2007-03-23 04:00:00|5497|5497|5420|5420|5520|5520|5314|5314|749995
1174881600000|2007-03-26 04:00:00|5426|5426|5361|5361|5449|5449|5282|5282|564414
1174968000000|2007-03-27 04:00:00|5369|5369|5294|5294|5370|5370|5261|5261|1219686
1175054400000|2007-03-28 04:00:00|5253|5253|5242|5242|5268|5268|5206|5206|532830
1175140800000|2007-03-29 04:00:00|5279|5279|5259|5259|5296|5296|5200|5200|937644
1175227200000|2007-03-30 04:00:00|5251|5251|5326|5326|5346|5346|5212|5212|754733
1175486400000|2007-04-02 04:00:00|5341|5341|5454|5454|5480|5480|5333|5333|1060640
1175572800000|2007-04-03 04:00:00|5487|5487|5435|5435|5504|5504|5413|5413|715035
1175659200000|2007-04-04 04:00:00|5447|5447|5441|5441|5460|5460|5401|5401|626170
1175745600000|2007-04-05 04:00:00|5451|5451|5454|5454|5485|5485|5431|5431|379039
1176091200000|2007-04-09 04:00:00|5495|5495|5421|5421|5543|5543|5392|5392|743607
1176177600000|2007-04-10 04:00:00|5426.2|5426.2|5489|5489|5498|5498|5409|5409|393098
1176264000000|2007-04-11 04:00:00|5489|5489|5527|5527|5554|5554|5485|5485|758955
1176350400000|2007-04-12 04:00:00|5524|5524|5507|5507|5572|5572|5444|5444|654109
1176436800000|2007-04-13 04:00:00|5500|5500|5557|5557|5557|5557|5458|5458|667012
1176696000000|2007-04-16 04:00:00|5570|5570|5630|5630|5638.99|5638.99|5482|5482|1684260
1176782400000|2007-04-17 04:00:00|5629|5629|5674|5674|5695|5695|5568|5568|698457
1176868800000|2007-04-18 04:00:00|5632|5632|5617|5617|5671|5671|5590|5590|466757
1176955200000|2007-04-19 04:00:00|5595|5595|5444|5444|5595|5595|5437|5437|636773
1177041600000|2007-04-20 04:00:00|5494|5494|5439|5439|5494|5494|5431|5431|516370
1177300800000|2007-04-23 04:00:00|5435|5435|5431|5431|5490|5490|5405|5405|585917
1177387200000|2007-04-24 04:00:00|5449|5449|5472|5472|5516|5516|5429|5429|617221
1177473600000|2007-04-25 04:00:00|5476|5476|5539|5539|5583|5583|5457|5457|1276499
1177560000000|2007-04-26 04:00:00|5530|5530|5710|5710|5761|5761|5529|5529|1340914
1177646400000|2007-04-27 04:00:00|5683|5683|5700|5700|5714|5714|5670|5670|599497
1177905600000|2007-04-30 04:00:00|5687|5687|5564|5564|5783|5783|5551|5551|896972
1177992000000|2007-05-01 04:00:00|5604|5604|5662|5662|5699|5699|5599|5599|1009460
1178078400000|2007-05-02 04:00:00|5692|5692|5646|5646|5748|5748|5624|5624|616083
1178164800000|2007-05-03 04:00:00|5628|5628|5750|5750|5772|5772|5620|5620|894574
1178251200000|2007-05-04 04:00:00|6104|6104|6236|6236|6365.24|6365.24|5958|5958|3542406
1178510400000|2007-05-07 04:00:00|6206|6206|6254|6254|6274|6274|6101|6101|1316452
1178596800000|2007-05-08 04:00:00|6217|6217|6405|6405|6412|6412|6203|6203|1032396
1178683200000|2007-05-09 04:00:00|6243|6243|5828|5828|6260|6260|5785|5785|3320900
1178769600000|2007-05-10 04:00:00|5816.5|5816.5|5652.1|5652.1|5849|5849|5650|5650|1444186
1178856000000|2007-05-11 04:00:00|5644|5644|5675|5675|5746|5746|5591|5591|1509187
1179115200000|2007-05-14 04:00:00|5665|5665|5576|5576|5729.9|5729.9|5545|5545|848257
1179201600000|2007-05-15 04:00:00|5578|5578|5461|5461|5589|5589|5443|5443|1767360
1179288000000|2007-05-16 04:00:00|5456|5456|5522|5522|5545|5545|5380|5380|1554745
1179374400000|2007-05-17 04:00:00|5655|5655|5734|5734|5819|5819|5635|5635|2296321
1179460800000|2007-05-18 04:00:00|5895|5895|6089|6089|6221|6221|5880|5880|2742079
1179720000000|2007-05-21 04:00:00|6096|6096|6028|6028|6119|6119|6010|6010|1036090
1179806400000|2007-05-22 04:00:00|6026|6026|6107|6107|6137|6137|6026|6026|746763
1179892800000|2007-05-23 04:00:00|6287|6287|6150|6150|6294|6294|6132|6132|1283417
1179979200000|2007-05-24 04:00:00|6144|6144|5969|5969|6150|6150|5929|5929|1058284
1180065600000|2007-05-25 04:00:00|5973|5973|6036|6036|6075|6075|5973|5973|718376
1180411200000|2007-05-29 04:00:00|6046|6046|6094|6094|6130|6130|5993|5993|577266
1180497600000|2007-05-30 04:00:00|6056|6056|6042|6042|6112.67|6112.67|6001|6001|791447
1180584000000|2007-05-31 04:00:00|6026|6026|6183.99|6183.99|6200|6200|6021|6021|977217
1180670400000|2007-06-01 04:00:00|6222|6222|6157|6157|6222.1|6222.1|6140|6140|633771
1180929600000|2007-06-04 04:00:00|6159|6159|6223|6223|6288|6288|6158|6158|651902
1181016000000|2007-06-05 04:00:00|6223|6223|6170|6170|6231|6231|6106.8|6106.8|466038
1181102400000|2007-06-06 04:00:00|6152|6152|6104|6104|6154|6154|6019|6019|829838
1181188800000|2007-06-07 04:00:00|6051|6051|5933|5933|6098|6098|5922|5922|752831
1181275200000|2007-06-08 04:00:00|5911|5911|5931|5931|5974|5974|5885|5885|788785
1181534400000|2007-06-11 04:00:00|5938|5938|6028|6028|6030|6030|5889|5889|532691
1181620800000|2007-06-12 04:00:00|5981|5981|6140|6140|6154|6154|5981|5981|1129853
1181707200000|2007-06-13 04:00:00|6148|6148|6169|6169|6199|6199|6119|6119|1107266
1181793600000|2007-06-14 04:00:00|6189|6189|6303|6303|6383|6383|6170|6170|846380
1181880000000|2007-06-15 04:00:00|6379|6379|6495|6495|6519|6519|6346|6346|1235610
1182139200000|2007-06-18 04:00:00|6543|6543|6419|6419|6548|6548|6402|6402|647910
1182225600000|2007-06-19 04:00:00|6412|6412|6642|6642|6665|6665|6412|6412|1653854
1182312000000|2007-06-20 04:00:00|6660|6660|6570|6570|6696|6696|6551|6551|1200172
1182398400000|2007-06-21 04:00:00|6563|6563|6585|6585|6597|6597|6507|6507|529478
1182484800000|2007-06-22 04:00:00|6592|6592|6485|6485|6604|6604|6485|6485|1955573
1182744000000|2007-06-25 04:00:00|6466|6466|6450|6450|6541|6541|6416|6416|592548
1182830400000|2007-06-26 04:00:00|6459|6459|6416|6416|6513|6513|6374|6374|1245514
1182916800000|2007-06-27 04:00:00|6367|6367|6486|6486|6499|6499|6352|6352|552429
1183003200000|2007-06-28 04:00:00|6500|6500|6427|6427|6538|6538|6411|6411|536727
1183089600000|2007-06-29 04:00:00|6767|6767|6874|6874|6940|6940|6748|6748|1748984
1183348800000|2007-07-02 04:00:00|6897|6897|6831|6831|6898|6898|6757|6757|789725
1183435200000|2007-07-03 04:00:00|6830|6830|6806|6806|6848|6848|6751|6751|227245
1183608000000|2007-07-05 04:00:00|6800|6800|6932|6932|6948|6948|6788|6788|784795
1183694400000|2007-07-06 04:00:00|6921|6921|7083|7083|7143|7143|6885.18|6885.18|1090417
1183953600000|2007-07-09 04:00:00|7126|7126|7025|7025|7149|7149|6924|6924|717313
1184040000000|2007-07-10 04:00:00|6984|6984|6746|6746|7017|7017|6700|6700|832745
1184126400000|2007-07-11 04:00:00|6751|6751|6851|6851|6910|6910|6712|6712|1016394
1184212800000|2007-07-12 04:00:00|6867|6867|6870|6870|6898|6898|6751|6751|626647
1184299200000|2007-07-13 04:00:00|6846|6846|6929|6929|6942|6942|6760|6760|599232
1184558400000|2007-07-16 04:00:00|6901|6901|6797|6797|6975|6975|6750|6750|651420
1184644800000|2007-07-17 04:00:00|6800|6800|6778|6778|6849|6849|6738|6738|716341
1184731200000|2007-07-18 04:00:00|6727|6727|6851|6851|6854|6854|6655|6655|644712
1184817600000|2007-07-19 04:00:00|6868|6868|7001|7001|7011|7011|6862|6862|592068
1184904000000|2007-07-20 04:00:00|6984|6984|7068|7068|7144|7144|6970|6970|1121165
1185163200000|2007-07-23 04:00:00|7076|7076|6853|6853|7092|7092|6835|6835|592231
1185249600000|2007-07-24 04:00:00|6812|6812|6708|6708|6893|6893|6701|6701|684684
1185336000000|2007-07-25 04:00:00|6731|6731|6685|6685|6838.67|6838.67|6554|6554|1640334
1185422400000|2007-07-26 04:00:00|6601|6601|6488|6488|6681|6681|6322|6322|959521
1185508800000|2007-07-27 04:00:00|6424|6424|6294|6294|6497|6497|6276|6276|753356
1185768000000|2007-07-30 04:00:00|6290|6290|6482|6482|6518|6518|6279|6279|1628974
1185854400000|2007-07-31 04:00:00|6574|6574|6380|6380|6647|6647|6370|6370|618942
1185940800000|2007-08-01 04:00:00|6342|6342|6227|6227|6344|6344|6110|6110|908265
1186027200000|2007-08-02 04:00:00|6206|6206|6410|6410|6423|6423|6171|6171|696421
1186113600000|2007-08-03 04:00:00|6382|6382|6156|6156|6440.29|6440.29|6143|6143|784869
1186372800000|2007-08-06 04:00:00|6162|6162|6172|6172|6199|6199|5950|5950|885250
1186459200000|2007-08-07 04:00:00|6104|6104|6509|6509|6544|6544|6104|6104|2146911
1186545600000|2007-08-08 04:00:00|7773|7773|7956|7956|7973|7973|7547|7547|7673862
1186632000000|2007-08-09 04:00:00|7795|7795|7598|7598|7900|7900|7306|7306|3794124
1186718400000|2007-08-10 04:00:00|7410|7410|7682|7682|7999|7999|7410|7410|3568170
1186977600000|2007-08-13 04:00:00|7798|7798|7765|7765|7845|7845|7610|7610|1347264
1187064000000|2007-08-14 04:00:00|7774|7774|7353|7353|7790|7790|7327|7327|1048275
1187150400000|2007-08-15 04:00:00|7308|7308|7537|7537|7574|7574|7291|7291|1601788
1187236800000|2007-08-16 04:00:00|7404|7404|7240|7240|7473|7473|6920|6920|1810081
1187323200000|2007-08-17 04:00:00|7457|7457|7331|7331|7590|7590|7151|7151|979420
1187582400000|2007-08-20 04:00:00|7392|7392|7583|7583|7600|7600|7371|7371|686063
1187668800000|2007-08-21 04:00:00|7550|7550|7720|7720|7775|7775|7535|7535|783001
1187755200000|2007-08-22 04:00:00|7847|7847|7917|7917|7949|7949|7708|7708|784259
1187841600000|2007-08-23 04:00:00|7925|7925|8098|8098|8215|8215|7816|7816|3145434
1187928000000|2007-08-24 04:00:00|8094|8094|8140|8140|8140|8140|7975|7975|662646
1188187200000|2007-08-27 04:00:00|8149|8149|8089|8089|8199|8199|8041|8041|510364
1188273600000|2007-08-28 04:00:00|8040|8040|7662|7662|8054|8054|7640|7640|1377614
1188360000000|2007-08-29 04:00:00|7737|7737|7860|7860|7899|7899|7727|7727|865754
1188446400000|2007-08-30 04:00:00|7799|7799|7926|7926|8028|8028|7762|7762|820289
1188532800000|2007-08-31 04:00:00|8059|8059|8298|8298|8325|8325|8032|8032|989281
1188878400000|2007-09-04 04:00:00|8279|8279|8216|8216|8369|8369|8157|8157|969944
1188964800000|2007-09-05 04:00:00|8195|8195|8118|8118|8234|8234|8040.65|8040.65|466192
1189051200000|2007-09-06 04:00:00|8161|8161|8244|8244|8253|8253|7921|7921|749354
1189137600000|2007-09-07 04:00:00|8076|8076|7791|7791|8078|8078|7753|7753|927647
1189396800000|2007-09-10 04:00:00|7809|7809|7646|7646|7891|7891|7623|7623|855659
1189483200000|2007-09-11 04:00:00|7671|7671|8143|8143|8190|8190|7658|7658|1427527
1189569600000|2007-09-12 04:00:00|8150|8150|8335|8335|8475|8475|8110|8110|1098417
1189656000000|2007-09-13 04:00:00|8410|8410|8617|8617|8624|8624|8382.57|8382.57|1636616
1189742400000|2007-09-14 04:00:00|8514|8514|8666|8666|8770.67|8770.67|8513|8513|1060938
1190001600000|2007-09-17 04:00:00|8672|8672|8697|8697|8772.32|8772.32|8598|8598|845696
1190088000000|2007-09-18 04:00:00|8718|8718|8995|8995|9000|9000|8609.2|8609.2|1651882
1190174400000|2007-09-19 04:00:00|9077|9077|8987|8987|9080|9080|8754|8754|1383966
1190260800000|2007-09-20 04:00:00|8763|8763|8678|8678|8861|8861|8540|8540|1657527
1190347200000|2007-09-21 04:00:00|8757|8757|8932|8932|8989|8989|8700|8700|999704
1190606400000|2007-09-24 04:00:00|8930|8930|8758|8758|9033|9033|8720|8720|693503
1190692800000|2007-09-25 04:00:00|8670|8670|8947|8947|8988|8988|8651|8651|519935
1190779200000|2007-09-26 04:00:00|9023|9023|8808|8808|9045|9045|8735|8735|766599
1190865600000|2007-09-27 04:00:00|8865|8865|8985|8985|9047|9047|8853|8853|922974
1190952000000|2007-09-28 04:00:00|9013|9013|8875|8875|9195|9195|8851|8851|1126330
1191211200000|2007-10-01 04:00:00|8890|8890|8931|8931|9049|9049|8722|8722|978279
1191297600000|2007-10-02 04:00:00|8947|8947|8868.01|8868.01|8947|8947|8727|8727|666948
1191384000000|2007-10-03 04:00:00|8812|8812|9118|9118|9225|9225|8812|8812|847862
1191470400000|2007-10-04 04:00:00|9132|9132|9079|9079|9185|9185|9010|9010|615590
1191556800000|2007-10-05 04:00:00|9220|9220|9393|9393|9469|9469|9187|9187|980007
1191816000000|2007-10-08 04:00:00|9450|9450|9417|9417|9550|9550|9270.1|9270.1|1003155
1191902400000|2007-10-09 04:00:00|9463|9463|9282|9282|9494|9494|9151.5|9151.5|1222331
1191988800000|2007-10-10 04:00:00|9329|9329|9462|9462|9599|9599|9263|9263|902708
1192075200000|2007-10-11 04:00:00|9495|9495|9135|9135|9538|9538|9030|9030|1148135
1192161600000|2007-10-12 04:00:00|9130|9130|9338|9338|9366|9366|9067|9067|531959
1192420800000|2007-10-15 04:00:00|9343|9343|9311|9311|9449|9449|9209|9209|709366
1192507200000|2007-10-16 04:00:00|9240|9240|9036|9036|9311|9311|8950|8950|679717
1192593600000|2007-10-17 04:00:00|9058|9058|8899|8899|9222|9222|8800|8800|745561
1192680000000|2007-10-18 04:00:00|8846|8846|9202|9202|9247|9247|8782|8782|777278
1192766400000|2007-10-19 04:00:00|9199|9199|8863|8863|9219|9219|8808|8808|801064
1193025600000|2007-10-22 04:00:00|8751|8751|8850|8850|8981|8981|8531|8531|622270
1193112000000|2007-10-23 04:00:00|8967|8967|9155|9155|9199|9199|8892|8892|1189189
1193198400000|2007-10-24 04:00:00|9068|9068|8893|8893|9119|9119|8695|8695|898717
1193284800000|2007-10-25 04:00:00|8886|8886|8715|8715|8977.8|8977.8|8607.5|8607.5|571897
1193371200000|2007-10-26 04:00:00|8795|8795|8624|8624|8800|8800|8478|8478|1205853
1193630400000|2007-10-29 04:00:00|8670|8670|9118|9118|9283|9283|8650|8650|1190011
1193716800000|2007-10-30 04:00:00|9096|9096|8870|8870|9173|9173|8807|8807|614610
1193803200000|2007-10-31 04:00:00|8949|8949|9310|9310|9312|9312|8855|8855|829575
1193889600000|2007-11-01 04:00:00|9159|9159|9165|9165|9483|9483|9043|9043|1757025
1193976000000|2007-11-02 04:00:00|9259|9259|9081|9081|9374|9374|8907.01|8907.01|916777
1194238800000|2007-11-05 05:00:00|8951|8951|8905|8905|9195|9195|8851|8851|712762
1194325200000|2007-11-06 05:00:00|8950|8950|8896|8896|9100|9100|8725|8725|663881
1194411600000|2007-11-07 05:00:00|8840|8840|9031|9031|9335|9335|8801|8801|1104569
1194498000000|2007-11-08 05:00:00|9051|9051|8427|8427|9098|9098|7915|7915|4422103
1194584400000|2007-11-09 05:00:00|9816|9816|10368|10368|10670|10670|9600|9600|7736028
1194843600000|2007-11-12 05:00:00|10413|10413|10010|10010|10476|10476|9951|9951|1835578
1194930000000|2007-11-13 05:00:00|10186|10186|10870|10870|10981.99|10981.99|10025|10025|2228691
1195016400000|2007-11-14 05:00:00|11025|11025|10689|10689|11043|11043|10588|10588|2047056
1195102800000|2007-11-15 05:00:00|10659|10659|10657|10657|10798|10798|10499|10499|785737
1195189200000|2007-11-16 05:00:00|10701|10701|10976|10976|10995|10995|10580|10580|1094234
1195448400000|2007-11-19 05:00:00|10940|10940|10265|10265|11046|11046|10201|10201|1661023
1195534800000|2007-11-20 05:00:00|10275|10275|10227|10227|10595.4|10595.4|9878|9878|1541081
1195621200000|2007-11-21 05:00:00|9967|9967|10344|10344|10574|10574|9889.01|9889.01|947926
1195794000000|2007-11-23 05:00:00|10446|10446|10769|10769|10882|10882|10371|10371|395827
1196053200000|2007-11-26 05:00:00|10859.99|10859.99|10425|10425|11250|11250|10377|10377|1428905
1196139600000|2007-11-27 05:00:00|10704|10704|10712|10712|10859|10859|10425|10425|1012935
1196226000000|2007-11-28 05:00:00|10963|10963|11299|11299|11392.49|11392.49|10901|10901|1658073
1196312400000|2007-11-29 05:00:00|11245|11245|11017|11017|11614|11614|10822|10822|1900356
1196398800000|2007-11-30 05:00:00|11299|11299|11380|11380|11424|11424|11037|11037|1434891
1196658000000|2007-12-03 05:00:00|11451|11451|11459|11459|11624|11624|11202|11202|1883602
1196744400000|2007-12-04 05:00:00|11519|11519|11537|11537|11537|11537|11300|11300|1207006
1196830800000|2007-12-05 05:00:00|11779|11779|11973|11973|12067|12067|11700|11700|1916142
1196917200000|2007-12-06 05:00:00|11915|11915|11864|11864|12000|12000|11647|11647|1972401
1197003600000|2007-12-07 05:00:00|11874|11874|11792|11792|11924|11924|11680|11680|794225
1197262800000|2007-12-10 05:00:00|11732|11732|11552|11552|11915|11915|11425|11425|978423
1197349200000|2007-12-11 05:00:00|11569|11569|11024|11024|11793|11793|11015|11015|1058726
1197435600000|2007-12-12 05:00:00|11355|11355|11191|11191|11500|11500|11056|11056|1333139
1197522000000|2007-12-13 05:00:00|11017|11017|11578|11578|11665|11665|10900|10900|1198974
1197608400000|2007-12-14 05:00:00|11405|11405|11717|11717|12050|12050|11363|11363|2042630
1197867600000|2007-12-17 05:00:00|11252|11252|10931|10931|11358|11358|10465|10465|2725654
1197954000000|2007-12-18 05:00:00|11021|11021|11386|11386|11450|11450|11000|11000|1236870
1198040400000|2007-12-19 05:00:00|11426|11426|11437|11437|11739|11739|11325|11325|876604
1198126800000|2007-12-20 05:00:00|11000|11000|11623|11623|11660|11660|11000|11000|749732
1198213200000|2007-12-21 05:00:00|11847|11847|11515|11515|11847|11847|11451|11451|1062271
1198472400000|2007-12-24 05:00:00|11514|11514|11781|11781|11816|11816|11451.01|11451.01|361543
1198645200000|2007-12-26 05:00:00|11782|11782|11823|11823|11890|11890|11539|11539|382086
1198731600000|2007-12-27 05:00:00|11808|11808|11662|11662|11948|11948|11601.28|11601.28|559313
1198818000000|2007-12-28 05:00:00|11669|11669|11802|11802|12057|12057|11669|11669|838221
1199077200000|2007-12-31 05:00:00|11709|11709|11486|11486|11987|11987|11380|11380|817942
1199250000000|2008-01-02 05:00:00|11675|11675|11524|11524|11900|11900|11320|11320|1619792
1199336400000|2008-01-03 05:00:00|11571|11571|11140|11140|11600|11600|11063|11063|1213433
1199422800000|2008-01-04 05:00:00|11027|11027|10754|10754|11045|11045|10649|10649|1385934
1199682000000|2008-01-07 05:00:00|10876|10876|10518|10518|10900|10900|9950|9950|1852494
1199768400000|2008-01-08 05:00:00|10500|10500|10228|10228|10950|10950|10189|10189|1563732
1199854800000|2008-01-09 05:00:00|10187|10187|10285|10285|10350|10350|9742|9742|1205285
1199941200000|2008-01-10 05:00:00|10200|10200|10278|10278|10385|10385|9803|9803|1853733
1200027600000|2008-01-11 05:00:00|10156|10156|9624|9624|10470|10470|9416.01|9416.01|1516539
1200286800000|2008-01-14 05:00:00|9630|9630|10052|10052|10244|10244|9630|9630|1113844
1200373200000|2008-01-15 05:00:00|9892|9892|10328|10328|10525|10525|9851.01|9851.01|1881893
1200459600000|2008-01-16 05:00:00|10174|10174|9543|9543|10332.99|10332.99|9416|9416|2903056
1200546000000|2008-01-17 05:00:00|9637|9637|8936|8936|9730|9730|8684|8684|3753191
1200632400000|2008-01-18 05:00:00|9223|9223|9298|9298|9658|9658|9077|9077|3812308
1200978000000|2008-01-22 05:00:00|9834|9834|9654|9654|9856|9856|8668|8668|2177377
1201064400000|2008-01-23 05:00:00|9203|9203|10027|10027|10067|10067|9141|9141|2652565
1201150800000|2008-01-24 05:00:00|10072|10072|10858|10858|11206|11206|9928|9928|2868203
1201237200000|2008-01-25 05:00:00|11174|11174|10458|10458|11174|11174|10178|10178|1740368
1201496400000|2008-01-28 05:00:00|10518|10518|10636|10636|10740|10740|10237|10237|1116489
1201582800000|2008-01-29 05:00:00|10636|10636|10553|10553|10761|10761|10308|10308|1098620
1201669200000|2008-01-30 05:00:00|10576|10576|10653|10653|10922|10922|10381|10381|846431
1201755600000|2008-01-31 05:00:00|10407|10407|10852|10852|11045.25|11045.25|10267|10267|928209
1201842000000|2008-02-01 05:00:00|10992|10992|10790|10790|11027|11027|10221|10221|1832786
1202101200000|2008-02-04 05:00:00|10794|10794|10568|10568|10832|10832|10518|10518|746553
1202187600000|2008-02-05 05:00:00|10497|10497|9827.6|9827.6|10497|10497|9797|9797|1891756
1202274000000|2008-02-06 05:00:00|9588|9588|9336|9336|9840|9840|9275|9275|2261471
1202360400000|2008-02-07 05:00:00|9250|9250|10113|10113|10250|10250|9250|9250|2742387
1202446800000|2008-02-08 05:00:00|10068|10068|10179|10179|10240|10240|9802|9802|1156784
1202706000000|2008-02-11 05:00:00|10162|10162|10280|10280|10295|10295|9984|9984|846686
1202792400000|2008-02-12 05:00:00|10358|10358|10300|10300|10488|10488|10010|10010|1189406
1202878800000|2008-02-13 05:00:00|10485|10485|10496|10496|10604|10604|10272|10272|1619734
1202965200000|2008-02-14 05:00:00|10624|10624|10223|10223|10624|10624|10010|10010|2685523
1203051600000|2008-02-15 05:00:00|11096|11096|12386|12386|12453|12453|11053|11053|9180026
1203397200000|2008-02-19 05:00:00|12387.5|12387.5|12261|12261|12573|12573|12022|12022|2591032
1203483600000|2008-02-20 05:00:00|12199|12199|12751|12751|12916|12916|12000|12000|2817740
1203570000000|2008-02-21 05:00:00|12910|12910|12371|12371|12924|12924|12305|12305|1408841
1203656400000|2008-02-22 05:00:00|12378|12378|12725|12725|12773|12773|12260|12260|1025970
1203915600000|2008-02-25 05:00:00|12678|12678|12351|12351|12698|12698|12192|12192|1516384
1204002000000|2008-02-26 05:00:00|12291|12291|12653|12653|12850|12850|12255|12255|1186552
1204088400000|2008-02-27 05:00:00|12532|12532|12325|12325|12592|12592|12160|12160|1000603
1204174800000|2008-02-28 05:00:00|12220|12220|12331|12331|12580|12580|12026|12026|1225720
1204261200000|2008-02-29 05:00:00|12155|12155|11402|11402|12236|12236|11344|11344|2073741
1204520400000|2008-03-03 05:00:00|11241|11241|11369|11369|11672|11672|11200|11200|1584941
1204606800000|2008-03-04 05:00:00|11135|11135|11533|11533|11636|11636|11002|11002|1422805
1204693200000|2008-03-05 05:00:00|11580|11580|11837|11837|11970|11970|11326|11326|1426640
1204779600000|2008-03-06 05:00:00|11797|11797|11588|11588|11945|11945|11545|11545|1135192
1204866000000|2008-03-07 05:00:00|11388|11388|11692|11692|11969.99|11969.99|11373|11373|1208174
1205121600000|2008-03-10 04:00:00|11711|11711|10977|10977|11798|11798|10872|10872|1529107
1205208000000|2008-03-11 04:00:00|11319|11319|11519|11519|11567|11567|11136|11136|1584772
1205294400000|2008-03-12 04:00:00|11545|11545|12094|12094|12435|12435|11452|11452|1974169
1205380800000|2008-03-13 04:00:00|11955|11955|12249|12249|12401|12401|11580|11580|1059519
1205467200000|2008-03-14 04:00:00|12415|12415|11763|11763|12450|12450|11590|11590|1131705
1205726400000|2008-03-17 04:00:00|11427|11427|11108|11108|11505|11505|10631|10631|2049038
1205812800000|2008-03-18 04:00:00|11477|11477|12306|12306|12372|12372|11465|11465|1961534
1205899200000|2008-03-19 04:00:00|11926|11926|11494|11494|12254|12254|11451|11451|1594943
1205985600000|2008-03-20 04:00:00|11665|11665|11863|11863|12128|12128|11351|11351|2989192
1206331200000|2008-03-24 04:00:00|11948|11948|12473|12473|13175|13175|11904|11904|3163507
1206417600000|2008-03-25 04:00:00|12400|12400|12250|12250|12650|12650|12171|12171|1682998
1206504000000|2008-03-26 04:00:00|12150|12150|12095|12095|12321|12321|11906.01|11906.01|1023580
1206590400000|2008-03-27 04:00:00|12129|12129|11888|11888|12390|12390|11813|11813|912905
1206676800000|2008-03-28 04:00:00|11910|11910|12199|12199|12445|12445|11910|11910|1524874
1206936000000|2008-03-31 04:00:00|12200|12200|12086|12086|12360|12360|12000|12000|1705557
1207022400000|2008-04-01 04:00:00|12495|12495|12799|12799|12827|12827|12439|12439|1213552
1207108800000|2008-04-02 04:00:00|12799|12799|12750|12750|12800|12800|12380|12380|1324667
1207195200000|2008-04-03 04:00:00|12660|12660|12800|12800|13100|13100|12566.01|12566.01|1035591
1207281600000|2008-04-04 04:00:00|12899|12899|12551|12551|12899|12899|12410|12410|815445
1207540800000|2008-04-07 04:00:00|12588|12588|12329|12329|12669|12669|12235|12235|860556
1207627200000|2008-04-08 04:00:00|12220|12220|12575|12575|12793|12793|12220|12220|882719
1207713600000|2008-04-09 04:00:00|12600|12600|12570|12570|12845|12845|12376|12376|1032781
1207800000000|2008-04-10 04:00:00|12620|12620|12574|12574|13000|13000|12370|12370|1088605
1207886400000|2008-04-11 04:00:00|12460|12460|12012|12012|12460|12460|11844|11844|1473834
1208145600000|2008-04-14 04:00:00|12000|12000|12010|12010|12200|12200|11766|11766|1136350
1208232000000|2008-04-15 04:00:00|12276|12276|11800|11800|12288|12288|11459|11459|1231557
1208318400000|2008-04-16 04:00:00|11940|11940|12096|12096|12200|12200|11833|11833|967402
1208404800000|2008-04-17 04:00:00|12011|12011|11996|11996|12187|12187|11677|11677|1054167
1208491200000|2008-04-18 04:00:00|12467|12467|12943|12943|13194|13194|12354|12354|2250772
1208750400000|2008-04-21 04:00:00|12880|12880|12963|12963|13130|13130|12725|12725|1259858
1208836800000|2008-04-22 04:00:00|12875|12875|12584|12584|13031|13031|12251|12251|1118585
1208923200000|2008-04-23 04:00:00|12640|12640|12579|12579|12735|12735|12437.2|12437.2|527534
1209009600000|2008-04-24 04:00:00|12731|12731|12503|12503|12836|12836|12256.1|12256.1|616117
1209096000000|2008-04-25 04:00:00|12529|12529|12838|12838|12900|12900|12402|12402|567673
1209355200000|2008-04-28 04:00:00|12700|12700|12293|12293|12920|12920|12250|12250|1590580
1209441600000|2008-04-29 04:00:00|12303|12303|12448|12448|12508|12508|12133|12133|617504
1209528000000|2008-04-30 04:00:00|12446|12446|12764|12764|12950|12950|12332|12332|1227830
1209614400000|2008-05-01 04:00:00|12880|12880|12823|12823|13499|13499|12428|12428|2480407
1209700800000|2008-05-02 04:00:00|12860|12860|12637|12637|12940|12940|12287|12287|1621640
1209960000000|2008-05-05 04:00:00|12657|12657|12637|12637|12916|12916|12518|12518|1018153
1210046400000|2008-05-06 04:00:00|12822|12822|12670|12670|12824|12824|12550|12550|887317
1210132800000|2008-05-07 04:00:00|12800|12800|12203|12203|12850|12850|12019|12019|1607232
1210219200000|2008-05-08 04:00:00|12212|12212|12378|12378|12475|12475|12037|12037|2178221
1210305600000|2008-05-09 04:00:00|13989|13989|13863|13863|14434|14434|13737|13737|5936979
1210564800000|2008-05-12 04:00:00|13820|13820|13886|13886|14025|14025|13531|13531|1447135
1210651200000|2008-05-13 04:00:00|13878|13878|13966|13966|14023|14023|13651|13651|1114912
1210737600000|2008-05-14 04:00:00|14000|14000|13829|13829|14295|14295|13792|13792|1414054
1210824000000|2008-05-15 04:00:00|13831|13831|13855|13855|13998|13998|13752|13752|734694
1210910400000|2008-05-16 04:00:00|13936|13936|13549|13549|13947.99|13947.99|13476|13476|1343072
1211169600000|2008-05-19 04:00:00|13527|13527|12957|12957|13614.99|13614.99|12851|12851|1735226
1211256000000|2008-05-20 04:00:00|12752|12752|13227|13227|13327|13327|12752|12752|1304320
1211342400000|2008-05-21 04:00:00|13274|13274|12871|12871|13458|13458|12624|12624|1428487
1211428800000|2008-05-22 04:00:00|12900|12900|13039|13039|13225|13225|12701|12701|1189722
1211515200000|2008-05-23 04:00:00|12910|12910|13165|13165|13196|13196|12838|12838|1302863
1211860800000|2008-05-27 04:00:00|13197|13197|13131|13131|13567|13567|12878|12878|1037980
1211947200000|2008-05-28 04:00:00|13248.5|13248.5|13413|13413|13450|13450|12889.01|12889.01|1093034
1212033600000|2008-05-29 04:00:00|13450|13450|13194|13194|13450|13450|13095|13095|952111
1212120000000|2008-05-30 04:00:00|13246|13246|13453|13453|13600|13600|13141|13141|1983313
1212379200000|2008-06-02 04:00:00|13429|13429|13276|13276|13448|13448|12980|12980|909773
1212465600000|2008-06-03 04:00:00|13371|13371|13277|13277|13450|13450|13056|13056|902915
1212552000000|2008-06-04 04:00:00|13171|13171|13483|13483|13688|13688|13171|13171|1001853
1212638400000|2008-06-05 04:00:00|13433|13433|13734|13734|13916|13916|13407|13407|1334944
1212724800000|2008-06-06 04:00:00|13657|13657|13248|13248|13675|13675|13064|13064|1258873
1212984000000|2008-06-09 04:00:00|13227|13227|12655|12655|13378|13378|12380|12380|1867840
1213070400000|2008-06-10 04:00:00|12437|12437|12738|12738|12834|12834|12255|12255|1458019
1213156800000|2008-06-11 04:00:00|12756|12756|12088|12088|12800|12800|12043|12043|1781678
1213243200000|2008-06-12 04:00:00|12136|12136|12226|12226|12810|12810|12131.85|12131.85|1287269
1213329600000|2008-06-13 04:00:00|12407|12407|12690|12690|12834|12834|12299|12299|1153362
1213588800000|2008-06-16 04:00:00|12689|12689|12763|12763|13024|13024|12500|12500|1216298
1213675200000|2008-06-17 04:00:00|12778|12778|12559|12559|12971|12971|12505|12505|833207
1213761600000|2008-06-18 04:00:00|12500|12500|12930|12930|13189|13189|12460|12460|1592553
1213848000000|2008-06-19 04:00:00|12860|12860|13090|13090|13100|13100|12661|12661|879939
1213934400000|2008-06-20 04:00:00|12985|12985|13065|13065|13085|13085|12801|12801|1502333
1214193600000|2008-06-23 04:00:00|13092|13092|13204|13204|13297|13297|13010|13010|853548
1214280000000|2008-06-24 04:00:00|13062|13062|13037|13037|13364|13364|12810|12810|1987499
1214366400000|2008-06-25 04:00:00|13125|13125|13156|13156|13450|13450|13029|13029|1092198
1214452800000|2008-06-26 04:00:00|13073|13073|12700|12700|13101|13101|12651|12651|1370608
1214539200000|2008-06-27 04:00:00|12641|12641|12513|12513|12749|12749|12245|12245|5294637
1214798400000|2008-06-30 04:00:00|11978|11978|11546|11546|12195|12195|11438|11438|3352060
1217476800000|2008-07-31 04:00:00|11305|11305|11495|11495|11678|11678|11118|11118|2690095
1217563200000|2008-08-01 04:00:00|11492|11492|11666|11666|11684|11684|11275|11275|5790247
1217822400000|2008-08-04 04:00:00|11601|11601|11172|11172|11700|11700|11076|11076|2069963
1217908800000|2008-08-05 04:00:00|11357|11357|11720|11720|11933|11933|11156|11156|3991412
1217995200000|2008-08-06 04:00:00|10172|10172|9717|9717|10427|10427|9586|9586|7944004
1218081600000|2008-08-07 04:00:00|9576|9576|9600|9600|9790|9790|9451|9451|2718492
1218168000000|2008-08-08 04:00:00|9703|9703|9558|9558|10171|10171|9509|9509|2704472
1218427200000|2008-08-11 04:00:00|9693|9693|10264|10264|10287|10287|9600|9600|2344222
1218513600000|2008-08-12 04:00:00|10162|10162|10082|10082|10212|10212|10011|10011|1219676
1218600000000|2008-08-13 04:00:00|10092|10092|10091|10091|10362|10362|9975|9975|1234140
1218686400000|2008-08-14 04:00:00|10014|10014|10192|10192|10244|10244|9991|9991|1179756
1218772800000|2008-08-15 04:00:00|10535|10535|10320|10320|10595|10595|10220|10220|1454985
1219032000000|2008-08-18 04:00:00|10242|10242|10066|10066|10310.99|10310.99|9902|9902|1244282
1219118400000|2008-08-19 04:00:00|9975|9975|9925|9925|10000|10000|9820|9820|1194167
1219204800000|2008-08-20 04:00:00|9937|9937|10038|10038|10062|10062|9801|9801|1135453
1219291200000|2008-08-21 04:00:00|9914|9914|9921|9921|10000|10000|9751|9751|750431
1219377600000|2008-08-22 04:00:00|10037|10037|10213|10213|10230|10230|9893|9893|622081
1219636800000|2008-08-25 04:00:00|10110|10110|9710|9710|10141|10141|9669|9669|1169697
1219723200000|2008-08-26 04:00:00|9701|9701|9469|9469|9789|9789|9332|9332|1901778
1219809600000|2008-08-27 04:00:00|9440|9440|9494|9494|9608|9608|9440|9440|1612850
1219896000000|2008-08-28 04:00:00|9550|9550|9599|9599|9666|9666|9491|9491|1621471
1219982400000|2008-08-29 04:00:00|9500|9500|9298|9298|9544|9544|9212|9212|1490025
1220328000000|2008-09-02 04:00:00|9714|9714|9760|9760|9941|9941|9634|9634|2290732
1220414400000|2008-09-03 04:00:00|9728|9728|9295|9295|9767|9767|9074|9074|1923621
1220500800000|2008-09-04 04:00:00|9190|9190|9303|9303|9396|9396|9119|9119|2701258
1220587200000|2008-09-05 04:00:00|9191|9191|9364|9364|9407|9407|9080|9080|2276954
1220846400000|2008-09-08 04:00:00|9517|9517|9225|9225|9712|9712|9138|9138|2309957
1220932800000|2008-09-09 04:00:00|9211|9211|8444|8444|9284|9284|8377|8377|4028476
1221019200000|2008-09-10 04:00:00|8470|8470|8299|8299|8474.5|8474.5|8031|8031|3443496
1221105600000|2008-09-11 04:00:00|8143|8143|8505|8505|8563|8563|8020|8020|2909349
1221192000000|2008-09-12 04:00:00|8451|8451|8624|8624|8691|8691|8370|8370|3098904
1221451200000|2008-09-15 04:00:00|8446|8446|7867|7867|8496|8496|7804|7804|2455008
1221537600000|2008-09-16 04:00:00|7653|7653|8336|8336|8434|8434|7603|7603|2422200
1221624000000|2008-09-17 04:00:00|8065|8065|7895|7895|8329|8329|7655|7655|2616481
1221710400000|2008-09-18 04:00:00|8103|8103|8524|8524|8594|8594|7720.75|7720.75|1754205
1221796800000|2008-09-19 04:00:00|9207|9207|8704|8704|9679|9679|8597|8597|2502050
1222056000000|2008-09-22 04:00:00|8600|8600|8215|8215|8999|8999|8165|8165|1374419
1222142400000|2008-09-23 04:00:00|8197|8197|7951|7951|8335|8335|7822|7822|1603987
1222228800000|2008-09-24 04:00:00|7982|7982|7881|7881|8089|8089|7751|7751|2472415
1222315200000|2008-09-25 04:00:00|7924|7924|7742|7742|7924|7924|7650|7650|1189256
1222401600000|2008-09-26 04:00:00|7590|7590|7500|7500|7591|7591|7271|7271|2475936
1222660800000|2008-09-29 04:00:00|7300|7300|6684|6684|7349|7349|6259|6259|2138974
1222747200000|2008-09-30 04:00:00|6572|6572|6843|6843|7061|7061|6572|6572|2622970
1222833600000|2008-10-01 04:00:00|6707|6707|6472|6472|6770|6770|6360|6360|1667417
1222920000000|2008-10-02 04:00:00|6400|6400|6102|6102|6400|6400|6062|6062|1582599
1223006400000|2008-10-03 04:00:00|6171|6171|5815|5815|6218|6218|5785|5785|1949526
1223265600000|2008-10-06 04:00:00|5630|5630|5845|5845|5885|5885|5461|5461|2316469
1223352000000|2008-10-07 04:00:00|6020|6020|5735|5735|6187|6187|5662|5662|2432764
1223438400000|2008-10-08 04:00:00|5488|5488|6351|6351|6410|6410|5298|5298|3898262
1223524800000|2008-10-09 04:00:00|6382|6382|5896|5896|6588|6588|5784|5784|1925846
1223611200000|2008-10-10 04:00:00|5615|5615|5930|5930|6144|6144|5600|5600|2626943
1223870400000|2008-10-13 04:00:00|6155|6155|6514|6514|6537|6537|6052|6052|1261250
1223956800000|2008-10-14 04:00:00|6816|6816|6593|6593|7087|7087|6315|6315|2560600
1224043200000|2008-10-15 04:00:00|6468|6468|5822|5822|6492|6492|5757|5757|2126739
1224129600000|2008-10-16 04:00:00|6048|6048|5959|5959|6049|6049|5267|5267|3437706
1224216000000|2008-10-17 04:00:00|5842|5842|5809|5809|6195|6195|5583|5583|1083986
1224475200000|2008-10-20 04:00:00|6022|6022|6071|6071|6090|6090|5811|5811|878384
1224561600000|2008-10-21 04:00:00|5935|5935|5748|5748|6088|6088|5709|5709|912272
1224648000000|2008-10-22 04:00:00|5527|5527|5446|5446|5579|5579|5288|5288|1606701
1224734400000|2008-10-23 04:00:00|5341|5341|5193|5193|5498|5498|5105|5105|2437999
1224820800000|2008-10-24 04:00:00|4687|4687|5195|5195|5263|5263|4661|4661|1904538
1225080000000|2008-10-27 04:00:00|4966|4966|4926|4926|5403|5403|4897|4897|1628441
1225166400000|2008-10-28 04:00:00|5040|5040|5284|5284|5315|5315|4515|4515|2032784
1225252800000|2008-10-29 04:00:00|5304|5304|5567|5567|5788|5788|5159|5159|1594503
1225339200000|2008-10-30 04:00:00|5723|5723|5630|5630|5927|5927|5499|5499|2497251
1225425600000|2008-10-31 04:00:00|5375|5375|5263|5263|5404|5404|5155|5155|2104217
1225688400000|2008-11-03 05:00:00|5414|5414|5229|5229|5414|5414|5065.2|5065.2|1235110
1225774800000|2008-11-04 05:00:00|5324|5324|5393|5393|5573|5573|5224|5224|2438233
1225861200000|2008-11-05 05:00:00|5306|5306|5260|5260|5350|5350|5107|5107|1461630
1225947600000|2008-11-06 05:00:00|5242|5242|4707|4707|5293|5293|4695|4695|2225035
1226034000000|2008-11-07 05:00:00|5290|5290|5457|5457|5755|5755|4998|4998|3029755
1226293200000|2008-11-10 05:00:00|5611|5611|5429|5429|5694|5694|5352|5352|1273553
1226379600000|2008-11-11 05:00:00|5350|5350|5457|5457|5510|5510|5183|5183|1719488
1226466000000|2008-11-12 05:00:00|5353|5353|5043|5043|5428|5428|5038|5038|1744543
1226552400000|2008-11-13 05:00:00|5036|5036|5499|5499|5506|5506|4830|4830|1993105
1226638800000|2008-11-14 05:00:00|5353|5353|5380|5380|5584|5584|5107|5107|1594647
1226898000000|2008-11-17 05:00:00|5317|5317|5473|5473|5726|5726|5317|5317|1306778
1226984400000|2008-11-18 05:00:00|5457|5457|5681|5681|5685|5685|5316|5316|1499085
1227070800000|2008-11-19 05:00:00|5641|5641|5525|5525|5770|5770|5486|5486|1397911
1227157200000|2008-11-20 05:00:00|5457|5457|5295|5295|5795|5795|5284|5284|1949256
1227243600000|2008-11-21 05:00:00|5715|5715|5786|5786|5800|5800|5400|5400|1286720
1227502800000|2008-11-24 05:00:00|5799|5799|6161|6161|6260|6260|5606|5606|1848014
1227589200000|2008-11-25 05:00:00|6251|6251|6282|6282|6364|6364|5898|5898|1200587
1227675600000|2008-11-26 05:00:00|6238|6238|6766|6766|6999|6999|6102|6102|1840297
1227848400000|2008-11-28 05:00:00|6795|6795|6900|6900|6987|6987|6735|6735|1192326
1228107600000|2008-12-01 05:00:00|6600|6600|6273|6273|6690|6690|6215|6215|1178456
1228194000000|2008-12-02 05:00:00|6380|6380|6199|6199|6549|6549|6141|6141|1013862
1228280400000|2008-12-03 05:00:00|6150|6150|6017|6017|6157|6157|5810|5810|2150726
1228366800000|2008-12-04 05:00:00|5868|5868|5823|5823|6091|6091|5742|5742|1550342
1228453200000|2008-12-05 05:00:00|5770|5770|6046|6046|6050|6050|5535|5535|1677252
1228712400000|2008-12-08 05:00:00|6160|6160|6445|6445|6550|6550|6068|6068|1682408
1228798800000|2008-12-09 05:00:00|6399|6399|6160|6160|6399|6399|6131|6131|1836078
1228885200000|2008-12-10 05:00:00|6161|6161|6208|6208|6331|6331|6058|6058|1327745
1228971600000|2008-12-11 05:00:00|6216|6216|6096|6096|6770|6770|6032|6032|1602428
1229058000000|2008-12-12 05:00:00|6000|6000|6469|6469|6536|6536|6000|6000|1155594
1229317200000|2008-12-15 05:00:00|6491|6491|6293|6293|6548|6548|6191|6191|741029
1229403600000|2008-12-16 05:00:00|6348|6348|6740|6740|6778|6778|6331|6331|1454592
1229490000000|2008-12-17 05:00:00|6626|6626|7031|7031|7091|7091|6624|6624|1767091
1229576400000|2008-12-18 05:00:00|6906|6906|7010|7010|7216|7216|6827|6827|3226200
1229662800000|2008-12-19 05:00:00|6978.2|6978.2|6925|6925|7150|7150|6858|6858|2446793
1229922000000|2008-12-22 05:00:00|7000|7000|6596|6596|7069|7069|6418|6418|1234185
1230008400000|2008-12-23 05:00:00|6550|6550|7028|7028|7078|7078|6550|6550|1737882
1230094800000|2008-12-24 05:00:00|7000|7000|6950|6950|7027.22|7027.22|6917|6917|282006
1230267600000|2008-12-26 05:00:00|6960|6960|6845|6845|7008.1|7008.1|6801|6801|333788
1230526800000|2008-12-29 05:00:00|7021|7021|6914|6914|7022|7022|6737|6737|485435
1230613200000|2008-12-30 05:00:00|6930|6930|7082|7082|7086|7086|6847.23|6847.23|508573
1230699600000|2008-12-31 05:00:00|6896|6896|7365|7365|7421|7421|6896|6896|774419
1230872400000|2009-01-02 05:00:00|7427|7427|7689|7689|7711|7711|7314|7314|1085018
1231131600000|2009-01-05 05:00:00|7607|7607|7500|7500|7655|7655|7361|7361|1139666
1231218000000|2009-01-06 05:00:00|7457|7457|7862|7862|8000|8000|7457|7457|1486604
1231304400000|2009-01-07 05:00:00|7634|7634|7508|7508|7640|7640|7386|7386|1388719
1231390800000|2009-01-08 05:00:00|7471|7471|7706|7706|7716|7716|7381|7381|1041668
1231477200000|2009-01-09 05:00:00|7725|7725|7520|7520|7725|7725|7408|7408|642346
1231736400000|2009-01-12 05:00:00|7400|7400|7216|7216|7400|7400|7119|7119|1407939
1231822800000|2009-01-13 05:00:00|7138|7138|7095|7095|7462|7462|6957|6957|1679539
1231909200000|2009-01-14 05:00:00|7029|7029|6905|6905|7085|7085|6812.01|6812.01|2098606
1231995600000|2009-01-15 05:00:00|6937|6937|7090|7090|7317|7317|6802|6802|1925457
1232082000000|2009-01-16 05:00:00|7268|7268|7113|7113|7293.5|7293.5|6952|6952|1476661
1232427600000|2009-01-20 05:00:00|6999.99|6999.99|6604|6604|7193|7193|6524|6524|2145569
1232514000000|2009-01-21 05:00:00|6668|6668|6800|6800|6816|6816|6494.7|6494.7|1625280
1232600400000|2009-01-22 05:00:00|6647|6647|6737|6737|6883|6883|6584|6584|1228962
1232686800000|2009-01-23 05:00:00|6622|6622|6892|6892|7011|7011|6600|6600|1435884
1232946000000|2009-01-26 05:00:00|6926|6926|6699|6699|7053|7053|6581|6581|987239
1233032400000|2009-01-27 05:00:00|6855|6855|6725|6725|6909|6909|6620|6620|961308
1233118800000|2009-01-28 05:00:00|6844|6844|6927|6927|7004|7004|6823|6823|1250205
1233205200000|2009-01-29 05:00:00|6835|6835|6765|6765|6912|6912|6676|6676|689015
1233291600000|2009-01-30 05:00:00|6785|6785|6709|6709|6982|6982|6683|6683|1396610
1233550800000|2009-02-02 05:00:00|6628|6628|6850|6850|6885|6885|6510|6510|1729644
1233637200000|2009-02-03 05:00:00|6844|6844|6983|6983|7118|7118|6721|6721|1610429
1233723600000|2009-02-04 05:00:00|6900|6900|7076|7076|7200|7200|6854|6854|1510282
1233810000000|2009-02-05 05:00:00|6984|6984|7267|7267|7338|7338|6862|6862|1782055
1233896400000|2009-02-06 05:00:00|7302|7302|7447|7447|7502|7502|7238|7238|1689804
1234155600000|2009-02-09 05:00:00|7460|7460|7401|7401|7646|7646|7279.8|7279.8|1253701
1234242000000|2009-02-10 05:00:00|7383|7383|7183|7183|7482|7482|7117|7117|1190609
1234328400000|2009-02-11 05:00:00|7238|7238|7197|7197|7317|7317|7126|7126|829589
1234414800000|2009-02-12 05:00:00|7130|7130|7221|7221|7228|7228|7024|7024|1206954
1234501200000|2009-02-13 05:00:00|7200|7200|7266|7266|7398|7398|7200|7200|1120578
1234846800000|2009-02-17 05:00:00|7062|7062|6887|6887|7126.99|7126.99|6823|6823|2359323
1234933200000|2009-02-18 05:00:00|6901|6901|6874|6874|7079|7079|6758|6758|3276626
1235019600000|2009-02-19 05:00:00|7992|7992|8016|8016|8173|8173|7892|7892|6107137
1235106000000|2009-02-20 05:00:00|7898|7898|8375|8375|8485|8485|7852|7852|2372505
1235365200000|2009-02-23 05:00:00|8418|8418|8190|8190|8495|8495|8109|8109|1589936
1235451600000|2009-02-24 05:00:00|8292|8292|8485|8485|8571|8571|8200|8200|1320128
1235538000000|2009-02-25 05:00:00|8511|8511|8668|8668|8810|8810|8200|8200|2052034
1235624400000|2009-02-26 05:00:00|8700|8700|8516|8516|8889|8889|8482|8482|1465871
1235710800000|2009-02-27 05:00:00|8421|8421|8486|8486|8596|8596|8359|8359|960010
1235970000000|2009-03-02 05:00:00|8294|8294|8299|8299|8383|8383|8156|8156|1362285
1236056400000|2009-03-03 05:00:00|8327|8327|8265|8265|8488|8488|8210|8210|1199440
1236142800000|2009-03-04 05:00:00|8305|8305|8296|8296|8463|8463|8272|8272|904462
1236229200000|2009-03-05 05:00:00|8218|8218|8237|8237|8389|8389|8120|8120|979761
1236315600000|2009-03-06 05:00:00|8338|8338|8359|8359|8368|8368|8124|8124|996016
1236571200000|2009-03-09 04:00:00|8302|8302|7836|7836|8350|8350|7776|7776|1772391
1236657600000|2009-03-10 04:00:00|7877|7877|8128|8128|8241|8241|7877|7877|1670899
1236744000000|2009-03-11 04:00:00|8182|8182|7594|7594|8182|8182|7200|7200|4382536
1236830400000|2009-03-12 04:00:00|7605|7605|7810|7810|7921|7921|7320.01|7320.01|1500292
1236916800000|2009-03-13 04:00:00|7826|7826|7834|7834|7931|7931|7750|7750|1389680
1237176000000|2009-03-16 04:00:00|7905|7905|8035|8035|8200|8200|7905|7905|1809263
1237262400000|2009-03-17 04:00:00|7986|7986|8118|8118|8178|8178|7938|7938|952446
1237348800000|2009-03-18 04:00:00|7990|7990|7955|7955|8085|8085|7572|7572|1965840
1237435200000|2009-03-19 04:00:00|7953|7953|7854|7854|7973|7973|7701|7701|820663
1237521600000|2009-03-20 04:00:00|7870|7870|7799|7799|7870|7870|7585|7585|1483139
1237780800000|2009-03-23 04:00:00|7700|7700|8211|8211|8249|8249|7699|7699|1746890
1237867200000|2009-03-24 04:00:00|8119|8119|7940|7940|8271.83|8271.83|7900|7900|901499
1237953600000|2009-03-25 04:00:00|8102|8102|8000|8000|8107|8107|7802|7802|1015850
1238040000000|2009-03-26 04:00:00|8059|8059|8398|8398|8443|8443|8006|8006|1733995
1238126400000|2009-03-27 04:00:00|8192|8192|8142|8142|8271|8271|8091|8091|864485
1238385600000|2009-03-30 04:00:00|8021|8021|8017|8017|8047.5|8047.5|7775|7775|830297
1238472000000|2009-03-31 04:00:00|8059|8059|7878|7878|8076|8076|7823|7823|800575
1238558400000|2009-04-01 04:00:00|7958|7958|8088|8088|8346|8346|7808|7808|1698485
1238644800000|2009-04-02 04:00:00|8214|8214|8610|8610|8799|8799|8125|8125|2121375
1238731200000|2009-04-03 04:00:00|8605|8605|8863|8863|8900|8900|8500|8500|1203884
1238990400000|2009-04-06 04:00:00|8768|8768|8912|8912|8941|8941|8621|8621|1642385
1239076800000|2009-04-07 04:00:00|8746|8746|8683|8683|8829|8829|8584|8584|1739482
1239163200000|2009-04-08 04:00:00|8692|8692|8710|8710|8800|8800|8465|8465|1534971
1239249600000|2009-04-09 04:00:00|8814|8814|8996|8996|9073|9073|8751|8751|1942990
1239595200000|2009-04-13 04:00:00|8908|8908|9030|9030|9070|9070|8850|8850|1198809
1239681600000|2009-04-14 04:00:00|8975|8975|8898|8898|9143|9143|8862|8862|1133795
1239768000000|2009-04-15 04:00:00|8900|8900|8852|8852|8900|8900|8621|8621|1206557
1239854400000|2009-04-16 04:00:00|8896|8896|8998|8998|9114|9114|8823|8823|1249166
1239940800000|2009-04-17 04:00:00|8945|8945|9133|9133|9183|9183|8807|8807|1821534
1240200000000|2009-04-20 04:00:00|8941|8941|9140|9140|9190|9190|8940|8940|1804132
1240286400000|2009-04-21 04:00:00|9061|9061|9460|9460|9470|9470|9032|9032|1590262
1240372800000|2009-04-22 04:00:00|9318|9318|9472|9472|9657|9657|9254|9254|1567311
1240459200000|2009-04-23 04:00:00|9551|9551|9453|9453|9661|9661|9307|9307|1545413
1240545600000|2009-04-24 04:00:00|9516|9516|9616|9616|9777|9777|9389|9389|1532790
1240804800000|2009-04-27 04:00:00|9250|9250|9139|9139|9285|9285|9000|9000|2211265
1240891200000|2009-04-28 04:00:00|8971|8971|9358|9358|9500|9500|8960|8960|1585326
1240977600000|2009-04-29 04:00:00|9416|9416|9499|9499|9644|9644|9355|9355|1455787
1241064000000|2009-04-30 04:00:00|9741|9741|9709|9709|10050|10050|9692|9692|2248415
1241150400000|2009-05-01 04:00:00|9750|9750|9605|9605|9818|9818|9538|9538|1265497
1241409600000|2009-05-04 04:00:00|9605|9605|9940|9940|9947|9947|9605|9605|1137815
1241496000000|2009-05-05 04:00:00|9947|9947|10533|10533|10623|10623|9944|9944|2620835
1241582400000|2009-05-06 04:00:00|10492|10492|10324|10324|10586|10586|10063|10063|1182473
1241668800000|2009-05-07 04:00:00|10542|10542|10080|10080|10586|10586|9937|9937|944538
1241755200000|2009-05-08 04:00:00|10150|10150|10490|10490|10496|10496|10110|10110|1337065
1242014400000|2009-05-11 04:00:00|10225|10225|10888|10888|11032|11032|10215|10215|2844918
1242100800000|2009-05-12 04:00:00|10936|10936|10823|10823|11300|11300|10788|10788|2352182
1242187200000|2009-05-13 04:00:00|10646|10646|10103|10103|10699|10699|10088.1|10088.1|1868396
1242273600000|2009-05-14 04:00:00|10115|10115|9974|9974|10347|10347|9800|9800|1844059
1242360000000|2009-05-15 04:00:00|9984|9984|9966|9966|10110|10110|9855|9855|939368
1242619200000|2009-05-18 04:00:00|10000|10000|10160|10160|10185|10185|9894|9894|1777331
1242705600000|2009-05-19 04:00:00|10161|10161|10399|10399|10593|10593|10053|10053|1157694
1242792000000|2009-05-20 04:00:00|10503|10503|10284|10284|10762|10762|10228|10228|728302
1242878400000|2009-05-21 04:00:00|10155|10155|10045|10045|10314|10314|9930|9930|950882
1242964800000|2009-05-22 04:00:00|10087|10087|10125|10125|10217|10217|9851|9851|563243
1243310400000|2009-05-26 04:00:00|10054|10054|10528|10528|10648|10648|9953|9953|1114646
1243396800000|2009-05-27 04:00:00|10489|10489|10483|10483|10862|10862|10480|10480|859847
1243483200000|2009-05-28 04:00:00|10611|10611|10778|10778|10798|10798|10398.4|10398.4|771087
1243569600000|2009-05-29 04:00:00|10832|10832|11011|11011|11011|11011|10776|10776|928114
1243828800000|2009-06-01 04:00:00|11100|11100|11430|11430|11503.5|11503.5|11100|11100|1426734
1243915200000|2009-06-02 04:00:00|11321|11321|11539|11539|11609|11609|11259|11259|1041286
1244001600000|2009-06-03 04:00:00|11469|11469|11579|11579|11640|11640|11390|11390|1198378
1244088000000|2009-06-04 04:00:00|11671|11671|11637|11637|11671|11671|11350|11350|679989
1244174400000|2009-06-05 04:00:00|11640|11640|11632|11632|11840|11840|11410.1|11410.1|1453048
1244433600000|2009-06-08 04:00:00|11650|11650|11628|11628|11724|11724|11304|11304|1093310
1244520000000|2009-06-09 04:00:00|11577|11577|11800|11800|11914|11914|11524|11524|1044223
1244606400000|2009-06-10 04:00:00|11913|11913|11581|11581|11913|11913|11416.05|11416.05|783210
1244692800000|2009-06-11 04:00:00|11638|11638|11561|11561|11719|11719|11375|11375|668236
1244779200000|2009-06-12 04:00:00|11529|11529|11531|11531|11599|11599|11319|11319|661651
1245038400000|2009-06-15 04:00:00|11407|11407|11105|11105|11467|11467|11025|11025|983254
1245124800000|2009-06-16 04:00:00|11276|11276|10935|10935|11317|11317|10821|10821|1160605
1245211200000|2009-06-17 04:00:00|11024|11024|11000|11000|11142|11142|10776|10776|893654
1245297600000|2009-06-18 04:00:00|10936|10936|11015|11015|11090|11090|10846|10846|460116
1245384000000|2009-06-19 04:00:00|11181|11181|11256|11256|11369|11369|11098|11098|1012768
1245643200000|2009-06-22 04:00:00|11140|11140|10679|10679|11140|11140|10533|10533|839283
1245729600000|2009-06-23 04:00:00|10731|10731|10658|10658|10866|10866|10346|10346|925806
1245816000000|2009-06-24 04:00:00|10306|10306|11037|11037|11088|11088|10305|10305|867202
1245902400000|2009-06-25 04:00:00|10967|10967|11373|11373|11395|11395|10878|10878|634130
1245988800000|2009-06-26 04:00:00|11387|11387|11492|11492|11620.93|11620.93|11257|11257|803746
1246248000000|2009-06-29 04:00:00|11586|11586|11465|11465|11607|11607|11263|11263|604551
1246334400000|2009-06-30 04:00:00|11530|11530|11155|11155|11540|11540|11000|11000|890167
1246420800000|2009-07-01 04:00:00|11287|11287|11262|11262|11507|11507|11146|11146|738774
1246507200000|2009-07-02 04:00:00|11220|11220|11007|11007|11225|11225|10950|10950|558537
1246852800000|2009-07-06 04:00:00|10960|10960|10800|10800|10985|10985|10642|10642|694974
1246939200000|2009-07-07 04:00:00|10716|10716|10588|10588|10888|10888|10494|10494|679768
1247025600000|2009-07-08 04:00:00|10575|10575|10375|10375|10623|10623|10232|10232|1359307
1247112000000|2009-07-09 04:00:00|10519|10519|10640|10640|10699|10699|10362|10362|785741
1247198400000|2009-07-10 04:00:00|10560|10560|10661|10661|10747|10747|10472|10472|600678
1247457600000|2009-07-13 04:00:00|10693|10693|10906|10906|10978|10978|10474|10474|704757
1247544000000|2009-07-14 04:00:00|10846|10846|11032|11032|11075|11075|10722|10722|764779
1247630400000|2009-07-15 04:00:00|11281|11281|11551|11551|11591|11591|11200|11200|1166087
1247716800000|2009-07-16 04:00:00|11563|11563|11720|11720|11771|11771|11438|11438|1034778
1247803200000|2009-07-17 04:00:00|11699|11699|11608|11608|11699|11699|11487|11487|679067
1248062400000|2009-07-20 04:00:00|11651|11651|11891|11891|12038|12038|11651|11651|840181
1248148800000|2009-07-21 04:00:00|12019|12019|11972|11972|12179|12179|11748.1|11748.1|969172
1248235200000|2009-07-22 04:00:00|11934|11934|12085|12085|12172|12172|11924|11924|848135
1248321600000|2009-07-23 04:00:00|12016|12016|12303|12303|12500|12500|11992|11992|845682
1248408000000|2009-07-24 04:00:00|12200|12200|12339|12339|12376|12376|12136|12136|577070
1248667200000|2009-07-27 04:00:00|12340|12340|12272|12272|12495|12495|12180|12180|574091
1248753600000|2009-07-28 04:00:00|12153|12153|12418|12418|12437|12437|12010|12010|747244
1248840000000|2009-07-29 04:00:00|12216|12216|12255|12255|12354|12354|12136|12136|754331
1248926400000|2009-07-30 04:00:00|12400|12400|12694|12694|12864|12864|12394|12394|1173597
1249012800000|2009-07-31 04:00:00|12782|12782|12962|12962|13097|13097|12750|12750|1164492
1249272000000|2009-08-03 04:00:00|13325|13325|13373|13373|13408|13408|13190|13190|1143209
1249358400000|2009-08-04 04:00:00|13364|13364|13013|13013|13364|13364|12943.74|12943.74|829735
1249444800000|2009-08-05 04:00:00|13043|13043|13242|13242|13264|13264|12836|12836|972720
1249531200000|2009-08-06 04:00:00|13326|13326|12991|12991|13510|13510|12862|12862|1230053
1249617600000|2009-08-07 04:00:00|13184|13184|13132|13132|13317.5|13317.5|12906|12906|1585125
1249876800000|2009-08-10 04:00:00|14290|14290|15024|15024|15088|15088|14200|14200|4364500
1249963200000|2009-08-11 04:00:00|14901|14901|15372|15372|15389|15389|14886|14886|1774226
1250049600000|2009-08-12 04:00:00|15310|15310|14864|14864|15370|15370|14682|14682|1826207
1250136000000|2009-08-13 04:00:00|14969|14969|15057|15057|15188|15188|14800|14800|997718
1250222400000|2009-08-14 04:00:00|15050|15050|14876|14876|15142|15142|14736|14736|819653
1250481600000|2009-08-17 04:00:00|14582|14582|14485|14485|14695|14695|14393|14393|787561
1250568000000|2009-08-18 04:00:00|14505|14505|14662|14662|14699|14699|14400|14400|870874
1250654400000|2009-08-19 04:00:00|14486|14486|14688|14688|14811|14811|14405|14405|672522
1250740800000|2009-08-20 04:00:00|14865|14865|15287|15287|15295|15295|14761.6|14761.6|1033810
1250827200000|2009-08-21 04:00:00|15333|15333|15355.8|15355.8|15494|15494|15122|15122|950049
1251086400000|2009-08-24 04:00:00|15400|15400|15021|15021|15500|15500|14957.6|14957.6|1001578
1251172800000|2009-08-25 04:00:00|15234|15234|15232|15232|15350|15350|15050|15050|797987
1251259200000|2009-08-26 04:00:00|15209|15209|15111|15111|15396|15396|14960.01|14960.01|630510
1251345600000|2009-08-27 04:00:00|15014|15014|15636|15636|15641.92|15641.92|14900|14900|951399
1251432000000|2009-08-28 04:00:00|15746|15746|15647|15647|15989|15989|15570|15570|830223
1251691200000|2009-08-31 04:00:00|15574|15574|15398|15398|15631|15631|15324|15324|483271
1251777600000|2009-09-01 04:00:00|15310|15310|14921|14921|15477|15477|14921|14921|801835
1251864000000|2009-09-02 04:00:00|15012|15012|15083|15083|15146|15146|14868|14868|508333
1251950400000|2009-09-03 04:00:00|15102|15102|15163|15163|15217|15217|14917|14917|391382
1252036800000|2009-09-04 04:00:00|15181|15181|15379|15379|15400|15400|15115|15115|290968
1252382400000|2009-09-08 04:00:00|15579|15579|15764|15764|15828|15828|15400|15400|744340
1252468800000|2009-09-09 04:00:00|15696|15696|16032|16032|16160|16160|15694|15694|764426
1252555200000|2009-09-10 04:00:00|16103|16103|16218|16218|16269|16269|15877.08|15877.08|599020
1252641600000|2009-09-11 04:00:00|16267|16267|16290|16290|16318|16318|16044|16044|525390
1252900800000|2009-09-14 04:00:00|16219|16219|16312|16312|16375|16375|16123|16123|711736
1252987200000|2009-09-15 04:00:00|16282|16282|16310|16310|16379|16379|16165|16165|626893
1253073600000|2009-09-16 04:00:00|16381|16381|16824|16824|16832|16832|16321|16321|537533
1253160000000|2009-09-17 04:00:00|16815|16815|16600|16600|16900|16900|16561.9|16561.9|634878
1253246400000|2009-09-18 04:00:00|16675|16675|16378|16378|16709|16709|16301|16301|738519
1253505600000|2009-09-21 04:00:00|16280|16280|16505|16505|16549|16549|16033|16033|593931
1253592000000|2009-09-22 04:00:00|16636|16636|16455|16455|16678|16678|16413|16413|379091
1253678400000|2009-09-23 04:00:00|16600|16600|16168|16168|16600|16600|16149|16149|648759
1253764800000|2009-09-24 04:00:00|16291|16291|15962|15962|16390|16390|15881|15881|692277
1253851200000|2009-09-25 04:00:00|15895|15895|16207|16207|16307|16307|15852.21|15852.21|792641
1254110400000|2009-09-28 04:00:00|16316|16316|16493|16493|16700|16700|16197|16197|715688
1254196800000|2009-09-29 04:00:00|16561|16561|16700|16700|16748|16748|16307|16307|838752
1254283200000|2009-09-30 04:00:00|16765|16765|16582|16582|17041|17041|16206|16206|1058108
1254369600000|2009-10-01 04:00:00|16471|16471|16181|16181|16576|16576|16019.5|16019.5|668035
1254456000000|2009-10-02 04:00:00|15936|15936|16328|16328|16360|16360|15877|15877|699877
1254715200000|2009-10-05 04:00:00|16425|16425|16764|16764|16829|16829|16357.19|16357.19|859871
1254801600000|2009-10-06 04:00:00|16900|16900|17113|17113|17118|17118|16802|16802|952423
1254888000000|2009-10-07 04:00:00|17050|17050|17399|17399|17417|17417|16933|16933|641408
1254974400000|2009-10-08 04:00:00|17449|17449|17151|17151|17500|17500|17073|17073|799473
1255060800000|2009-10-09 04:00:00|17128|17128|17091|17091|17334|17334|16940|16940|550715
1255320000000|2009-10-12 04:00:00|17248|17248|17095|17095|17326|17326|16902|16902|329565
1255406400000|2009-10-13 04:00:00|17108|17108|17000|17000|17218|17218|16970|16970|478297
1255492800000|2009-10-14 04:00:00|17260|17260|17145|17145|17261|17261|17025|17025|605725
1255579200000|2009-10-15 04:00:00|17022|17022|17188|17188|17267|17267|17001|17001|337103
1255665600000|2009-10-16 04:00:00|17058|17058|16812|16812|17250|17250|16745|16745|801626
1255924800000|2009-10-19 04:00:00|16953|16953|17294|17294|17375|17375|16900|16900|501835
1256011200000|2009-10-20 04:00:00|17400|17400|17607|17607|17712.82|17712.82|17301|17301|805099
1256097600000|2009-10-21 04:00:00|17491|17491|17600|17600|17871.99|17871.99|17491|17491|865230
1256184000000|2009-10-22 04:00:00|17564|17564|17503|17503|17612|17612|17337|17337|516012
1256270400000|2009-10-23 04:00:00|17870|17870|17714|17714|18046|18046|17581|17581|1001475
1256529600000|2009-10-26 04:00:00|17835|17835|17900|17900|18232|18232|17714|17714|1001332
1256616000000|2009-10-27 04:00:00|17985|17985|17198|17198|17985|17985|17095|17095|1317109
1256702400000|2009-10-28 04:00:00|17051|17051|16447|16447|17185.9|17185.9|16360|16360|2559850
1256788800000|2009-10-29 04:00:00|16900|16900|16262|16262|16900|16900|16042|16042|2035945
1256875200000|2009-10-30 04:00:00|16767|16767|15779|15779|16767|16767|15412|15412|2892753
1257138000000|2009-11-02 05:00:00|15751|15751|16258|16258|16358.9|16358.9|15729|15729|1490394
1257224400000|2009-11-03 05:00:00|16229|16229|16450|16450|16677|16677|15930|15930|1774793
1257310800000|2009-11-04 05:00:00|16600|16600|16552|16552|16795|16795|16277|16277|900054
1257397200000|2009-11-05 05:00:00|16768|16768|16801|16801|17050|17050|16667|16667|7960817
1257483600000|2009-11-06 05:00:00|16749|16749|17200|17200|17200|17200|16725|16725|1500185
1257742800000|2009-11-09 05:00:00|17520|17520|17373|17373|17650|17650|17210|17210|3181298
1257829200000|2009-11-10 05:00:00|19492|19492|20422|20422|20919|20919|17373|17373|9223573
1257915600000|2009-11-11 05:00:00|20174|20174|19680|19680|20258|20258|19525|19525|3886711
1258002000000|2009-11-12 05:00:00|19764|19764|19715|19715|20277|20277|19630|19630|1983333
1258088400000|2009-11-13 05:00:00|19800|19800|20193|20193|20196|20196|19509|19509|2027151
1258347600000|2009-11-16 05:00:00|20354|20354|20614|20614|20899|20899|20141|20141|1802983
1258434000000|2009-11-17 05:00:00|20525|20525|20929|20929|20996|20996|20321|20321|1511940
1258520400000|2009-11-18 05:00:00|20845|20845|20968|20968|21040|21040|20700|20700|1309346
1258606800000|2009-11-19 05:00:00|20752|20752|20764|20764|20832.99|20832.99|20221|20221|1587771
1258693200000|2009-11-20 05:00:00|20562|20562|20875|20875|20980|20980|20437|20437|1392728
1258952400000|2009-11-23 05:00:00|21127|21127|21189|21189|21447|21447|21000|21000|2044675
1259038800000|2009-11-24 05:00:00|21295|21295|21088|21088|21300|21300|20938|20938|805849
1259125200000|2009-11-25 05:00:00|21291|21291|21290|21290|21300|21300|20927.15|20927.15|659332
1259298000000|2009-11-27 05:00:00|20799|20799|20821|20821|21100|21100|20541|20541|488335
1259557200000|2009-11-30 05:00:00|20655|20655|21412|21412|21457|21457|20625|20625|1180208
1259643600000|2009-12-01 05:00:00|21515|21515|21480|21480|21599.9|21599.9|21228|21228|1158272
1259730000000|2009-12-02 05:00:00|21437|21437|21803|21803|21851|21851|21365|21365|1166479
1259816400000|2009-12-03 05:00:00|21857|21857|22001|22001|22382|22382|21750|21750|1576064
1259902800000|2009-12-04 05:00:00|22389|22389|22072|22072|22656.6|22656.6|21701|21701|1408264
1260162000000|2009-12-07 05:00:00|22180|22180|21612|21612|22199|22199|21365|21365|1338333
1260248400000|2009-12-08 05:00:00|21612|21612|21606|21606|21823|21823|21500|21500|1318049
1260334800000|2009-12-09 05:00:00|21648|21648|21774|21774|21800|21800|21241|21241|899874
1260421200000|2009-12-10 05:00:00|21900|21900|22172|22172|22296|22296|21858|21858|851327
1260507600000|2009-12-11 05:00:00|22165|22165|22070|22070|22424|22424|21715|21715|749498
1260766800000|2009-12-14 05:00:00|22225|22225|22146|22146|22285|22285|21928|21928|574451
1260853200000|2009-12-15 05:00:00|22066|22066|21831|21831|22105|22105|21773|21773|739703
1260939600000|2009-12-16 05:00:00|21872|21872|22150|22150|22264|22264|21872|21872|825714
1261026000000|2009-12-17 05:00:00|21902|21902|21548|21548|22245|22245|21459|21459|869812
1261112400000|2009-12-18 05:00:00|21503|21503|21639|21639|21713.99|21713.99|21186|21186|1409126
1261371600000|2009-12-21 05:00:00|21682|21682|21923|21923|21979|21979|21616|21616|708393
1261458000000|2009-12-22 05:00:00|22020|22020|22031|22031|22286|22286|21840|21840|581585
1261544400000|2009-12-23 05:00:00|22158|22158|22900|22900|22935|22935|22012|22012|821934
1261630800000|2009-12-24 05:00:00|22948|22948|22800|22800|23123|23123|22758|22758|312899
1261976400000|2009-12-28 05:00:00|22850|22850|22924|22924|23149|23149|22793|22793|538382
1262062800000|2009-12-29 05:00:00|22751|22751|22467|22467|23049|23049|22403|22403|493514
1262149200000|2009-12-30 05:00:00|22317|22317|22361|22361|22570|22570|22066|22066|543098
1262235600000|2009-12-31 05:00:00|22459|22459|21841|21841|22459|22459|21809|21809|738647
1262581200000|2010-01-04 05:00:00|22232|22232|22396|22396|22530|22530|22158|22158|863164
1262667600000|2010-01-05 05:00:00|22410|22410|22656|22656|22800|22800|22215.5|22215.5|801580
1262754000000|2010-01-06 05:00:00|22512|22512|21908|21908|22641.99|22641.99|21815|21815|1007726
1262840400000|2010-01-07 05:00:00|21962|21962|21613|21613|22050|22050|21412|21412|768746
1262926800000|2010-01-08 05:00:00|21310|21310|21621|21621|21843|21843|21213|21213|756593
1263186000000|2010-01-11 05:00:00|21780|21780|21891|21891|21950|21950|21225|21225|784533
1263272400000|2010-01-12 05:00:00|21606|21606|21398|21398|21699|21699|21025|21025|1222265
1263358800000|2010-01-13 05:00:00|21445|21445|21430|21430|21592|21592|20776|20776|841139
1263445200000|2010-01-14 05:00:00|21297|21297|20877|20877|21473|21473|20601|20601|1402777
1263531600000|2010-01-15 05:00:00|20821|20821|20877|20877|21050|21050|20555|20555|1210822
1263877200000|2010-01-19 05:00:00|20855|20855|20870|20870|21245|21245|20779|20779|625693
1263963600000|2010-01-20 05:00:00|20653|20653|20631|20631|21150|21150|20309|20309|673568
1264050000000|2010-01-21 05:00:00|20588|20588|20804|20804|21111|21111|20554|20554|842910
1264136400000|2010-01-22 05:00:00|20786|20786|20420|20420|20956|20956|20281|20281|838218
1264395600000|2010-01-25 05:00:00|20541|20541|20284|20284|20601|20601|19989.01|19989.01|653107
1264482000000|2010-01-26 05:00:00|20241|20241|20444|20444|20721|20721|20084|20084|767313
1264568400000|2010-01-27 05:00:00|20366|20366|20752|20752|20848.99|20848.99|20318|20318|676759
1264654800000|2010-01-28 05:00:00|20812|20812|20168|20168|20970|20970|20139|20139|672408
1264741200000|2010-01-29 05:00:00|20396|20396|19535|19535|20500|20500|19346.01|19346.01|1089731
1265000400000|2010-02-01 05:00:00|19652|19652|20420|20420|20452.9|20452.9|19272|19272|1312776
1265086800000|2010-02-02 05:00:00|20525|20525|20442|20442|20582|20582|20173|20173|608279
1265173200000|2010-02-03 05:00:00|20198|20198|20853|20853|21152|21152|20198|20198|1047760
1265259600000|2010-02-04 05:00:00|20730|20730|20001|20001|20851|20851|19971|19971|1137862
1265346000000|2010-02-05 05:00:00|20100|20100|19696|19696|20191|20191|19337|19337|1287117
1265605200000|2010-02-08 05:00:00|19945|19945|20062|20062|20416|20416|19853|19853|966202
1265691600000|2010-02-09 05:00:00|20350|20350|20538|20538|20633|20633|20323|20323|991830
1265778000000|2010-02-10 05:00:00|20580|20580|20640|20640|20844|20844|20363|20363|737538
1265864400000|2010-02-11 05:00:00|20405|20405|20890|20890|20964|20964|20311|20311|858214
1265950800000|2010-02-12 05:00:00|20650|20650|20778|20778|20803|20803|20375|20375|830475
1266296400000|2010-02-16 05:00:00|20875|20875|21121|21121|21225|21225|20875|20875|847787
1266382800000|2010-02-17 05:00:00|21329|21329|21287|21287|21573|21573|20936.7|20936.7|2011522
1266469200000|2010-02-18 05:00:00|22785|22785|23295|23295|23579.91|23579.91|22602|22602|3967842
1266555600000|2010-02-19 05:00:00|23250|23250|23057|23057|23366|23366|22967|22967|1406048
1266814800000|2010-02-22 05:00:00|23175|23175|22907|22907|23223|23223|22624|22624|880587
1266901200000|2010-02-23 05:00:00|22945|22945|22509|22509|22950|22950|22360|22360|1151886
1266987600000|2010-02-24 05:00:00|22600|22600|22502|22502|22687|22687|22106|22106|898482
1267074000000|2010-02-25 05:00:00|22238|22238|22387|22387|22470|22470|21850|21850|1068859
1267160400000|2010-02-26 05:00:00|22400|22400|22671|22671|22699|22699|22105.5|22105.5|987544
1267419600000|2010-03-01 05:00:00|22877|22877|23854|23854|23898.88|23898.88|22764|22764|1658578
1267506000000|2010-03-02 05:00:00|24104|24104|24134|24134|24500|24500|23890|23890|1836804
1267592400000|2010-03-03 05:00:00|24150|24150|23582|23582|24150|24150|23500|23500|964167
1267678800000|2010-03-04 05:00:00|23300|23300|23312|23312|23783|23783|22951|22951|1594711
1267765200000|2010-03-05 05:00:00|23658|23658|23534|23534|23699|23699|23142|23142|2236612
1268024400000|2010-03-08 05:00:00|23600|23600|24018|24018|24098|24098|23370|23370|1269206
1268110800000|2010-03-09 05:00:00|23917|23917|23833|23833|24314.99|24314.99|23636.85|23636.85|903760
1268197200000|2010-03-10 05:00:00|23815|23815|24099|24099|24352.4|24352.4|23800|23800|792715
1268283600000|2010-03-11 05:00:00|24099|24099|24221|24221|24241|24241|23761|23761|624499
1268370000000|2010-03-12 05:00:00|24259|24259|23891|23891|24370|24370|23767|23767|717952
1268625600000|2010-03-15 04:00:00|23934|23934|23886|23886|24000|24000|23436|23436|443566
1268712000000|2010-03-16 04:00:00|23900|23900|24181|24181|24225|24225|23741|23741|617594
1268798400000|2010-03-17 04:00:00|24279|24279|24292|24292|24601|24601|23965|23965|858708
1268884800000|2010-03-18 04:00:00|24395|24395|24281|24281|24490|24490|24037.01|24037.01|528358
1268971200000|2010-03-19 04:00:00|24461|24461|23901|23901|24461|24461|23847|23847|1016053
1269230400000|2010-03-22 04:00:00|23834|23834|24302|24302|24351|24351|23667|23667|603260
1269316800000|2010-03-23 04:00:00|24413|24413|24441|24441|24480|24480|23869|23869|793002
1269403200000|2010-03-24 04:00:00|24252|24252|24380|24380|24448.5|24448.5|24157|24157|595867
1269489600000|2010-03-25 04:00:00|24659.5|24659.5|25503|25503|26267|26267|24650.5|24650.5|2304847
1269576000000|2010-03-26 04:00:00|25495|25495|25211|25211|25624|25624|25002|25002|783338
1269835200000|2010-03-29 04:00:00|25712|25712|25567|25567|25992|25992|25439|25439|1088223
1269921600000|2010-03-30 04:00:00|25550|25550|25599|25599|25806|25806|25310|25310|587831
1270008000000|2010-03-31 04:00:00|25551|25551|25500|25500|25896|25896|25301|25301|862164
1270094400000|2010-04-01 04:00:00|25794|25794|25700|25700|26028|26028|25381|25381|885864
1270440000000|2010-04-05 04:00:00|25798|25798|25765|25765|25916|25916|25515|25515|811390
1270526400000|2010-04-06 04:00:00|25515|25515|26160|26160|26296|26296|25515|25515|808436
1270612800000|2010-04-07 04:00:00|26298|26298|25981|25981|26702|26702|25800|25800|989407
1270699200000|2010-04-08 04:00:00|25909|25909|25931|25931|26086|26086|25651|25651|859878
1270785600000|2010-04-09 04:00:00|26044|26044|25949|25949|26044|26044|25631|25631|492943
1271044800000|2010-04-12 04:00:00|26025|26025|26023|26023|26292|26292|25949|25949|413271
1271131200000|2010-04-13 04:00:00|25433|25433|25760|25760|25771|25771|25113|25113|1159663
1271217600000|2010-04-14 04:00:00|25604|25604|26526|26526|26565|26565|25604|25604|878585
1271304000000|2010-04-15 04:00:00|26406|26406|26498|26498|26688|26688|26255|26255|764108
1271390400000|2010-04-16 04:00:00|26307|26307|25486|25486|26376|26376|25278|25278|1148257
1271649600000|2010-04-19 04:00:00|25366|25366|24758|24758|25433.5|25433.5|24420|24420|1158019
1271736000000|2010-04-20 04:00:00|25112|25112|25528|25528|25695|25695|24904.4|24904.4|982351
1271822400000|2010-04-21 04:00:00|25349|25349|25315|25315|25619|25619|25016|25016|585851
1271908800000|2010-04-22 04:00:00|25164|25164|25831|25831|25898|25898|24864|24864|733986
1271995200000|2010-04-23 04:00:00|25929|25929|26170|26170|26400|26400|25509|25509|742256
1272254400000|2010-04-26 04:00:00|26352|26352|27036|27036|27382|27382|26280|26280|1215026
1272340800000|2010-04-27 04:00:00|26850.5|26850.5|26430|26430|26995|26995|26234|26234|999319
1272427200000|2010-04-28 04:00:00|26555|26555|26178|26178|26851|26851|25851|25851|1135537
1272513600000|2010-04-29 04:00:00|26320|26320|27300|27300|27393|27393|26320|26320|902807
1272600000000|2010-04-30 04:00:00|27384|27384|26205|26205|27387|27387|26151|26151|903183
1272859200000|2010-05-03 04:00:00|26453|26453|26908|26908|27049|27049|26450|26450|687414
1272945600000|2010-05-04 04:00:00|26500|26500|25837|25837|26563|26563|25628|25628|1018392
1273032000000|2010-05-05 04:00:00|25149|25149|24698|24698|25625.99|25625.99|24102.1|24102.1|1616399
1273118400000|2010-05-06 04:00:00|24379|24379|23310|23310|24821|24821|20269|20269|2552164
1273204800000|2010-05-07 04:00:00|23197|23197|22539|22539|23688|23688|22440|22440|1731657
1273464000000|2010-05-10 04:00:00|24175|24175|24975|24975|24979|24979|24015|24015|3046500
1273550400000|2010-05-11 04:00:00|21215.27|21215.27|21957|21957|22274|22274|20889|20889|7083708
1273636800000|2010-05-12 04:00:00|22175|22175|21788|21788|22175|22175|21346|21346|2310144
1273723200000|2010-05-13 04:00:00|21564|21564|21289|21289|22117.9|22117.9|21186|21186|1472700
1273809600000|2010-05-14 04:00:00|20886|20886|20828|20828|21019|21019|20400|20400|1525600
1274068800000|2010-05-17 04:00:00|20656.5|20656.5|20015|20015|20699|20699|19601|19601|2250954
1274155200000|2010-05-18 04:00:00|20172.67|20172.67|19286|19286|20677.4|20677.4|19260|19260|2493267
1274241600000|2010-05-19 04:00:00|19121|19121|19011|19011|19600|19600|18421|18421|2592784
1274328000000|2010-05-20 04:00:00|18261|18261|18100|18100|18808|18808|17910|17910|2695925
1274414400000|2010-05-21 04:00:00|17713|17713|19124|19124|19180|19180|17600|17600|2888069
1274673600000|2010-05-24 04:00:00|19379|19379|19314|19314|19750|19750|19268|19268|2303864
1274760000000|2010-05-25 04:00:00|18654|18654|19344|19344|19425|19425|18513|18513|1678424
1274846400000|2010-05-26 04:00:00|19702|19702|19242|19242|20097|20097|19177|19177|2386976
1274932800000|2010-05-27 04:00:00|19786|19786|19759|19759|19868|19868|19139|19139|1462789
1275019200000|2010-05-28 04:00:00|19767|19767|19116|19116|19788|19788|19050|19050|1650698
1275364800000|2010-06-01 04:00:00|19112|19112|18501|18501|19286|19286|18488|18488|1474223
1275451200000|2010-06-02 04:00:00|18560|18560|18983|18983|18983|18983|18386|18386|1596256
1275537600000|2010-06-03 04:00:00|18952|18952|18511|18511|18982|18982|18218|18218|1816498
1275624000000|2010-06-04 04:00:00|18036|18036|17854|17854|18880|18880|17764|17764|1829334
1275883200000|2010-06-07 04:00:00|17960|17960|17639|17639|18268|18268|17628.5|17628.5|1431447
1275969600000|2010-06-08 04:00:00|17765|17765|17673|17673|18034|18034|17332|17332|1806075
1276056000000|2010-06-09 04:00:00|17835|17835|17519|17519|18224|18224|17469|17469|1523949
1276142400000|2010-06-10 04:00:00|17890|17890|18124|18124|18160.99|18160.99|17656|17656|1240552
1276228800000|2010-06-11 04:00:00|17895|17895|18391|18391|18444|18444|17838|17838|921290
1276488000000|2010-06-14 04:00:00|18633|18633|18414|18414|18759.99|18759.99|18390|18390|975454
1276574400000|2010-06-15 04:00:00|18649|18649|18577|18577|18738|18738|18416|18416|908633
1276660800000|2010-06-16 04:00:00|19299|19299|19641|19641|19880|19880|19272|19272|2241557
1276747200000|2010-06-17 04:00:00|19887|19887|19526|19526|19950|19950|19301|19301|1328932
1276833600000|2010-06-18 04:00:00|19550|19550|19309|19309|19563.4|19563.4|19159|19159|1425914
1277092800000|2010-06-21 04:00:00|19686|19686|18925|18925|19722|19722|18762|18762|1412266
1277179200000|2010-06-22 04:00:00|18986|18986|18895|18895|19471|19471|18858|18858|1200728
1277265600000|2010-06-23 04:00:00|18930|18930|18825|18825|19041|19041|18542|18542|811462
1277352000000|2010-06-24 04:00:00|18796|18796|18511|18511|19097|19097|18401|18401|1209927
1277438400000|2010-06-25 04:00:00|18424|18424|19199|19199|19299|19299|18423|18423|1229983
1277697600000|2010-06-28 04:00:00|19226|19226|18793|18793|19373|19373|18667|18667|976043
1277784000000|2010-06-29 04:00:00|18425|18425|18029|18029|18553|18553|17919|17919|1357278
1277870400000|2010-06-30 04:00:00|17958|17958|17654|17654|18395|18395|17566|17566|1310897
1277956800000|2010-07-01 04:00:00|17666|17666|18203|18203|18244|18244|17375|17375|1463405
1278043200000|2010-07-02 04:00:00|18123|18123|17641|17641|18123|18123|17575|17575|1423066
1278388800000|2010-07-06 04:00:00|17914|17914|18150|18150|18300|18300|17699|17699|1489394
1278475200000|2010-07-07 04:00:00|18227|18227|19073|19073|19083.99|19083.99|18126.5|18126.5|1473179
1278561600000|2010-07-08 04:00:00|19370|19370|19928|19928|19995|19995|19300|19300|1949339
1278648000000|2010-07-09 04:00:00|19975|19975|20409|20409|20459.92|20459.92|19670|19670|1748795
1278907200000|2010-07-12 04:00:00|20414|20414|20400|20400|20552|20552|20100|20100|1006722
1278993600000|2010-07-13 04:00:00|20710|20710|21632|21632|21899|21899|20591|20591|2259808
1279080000000|2010-07-14 04:00:00|21650|21650|21535|21535|21650|21650|21114.1|21114.1|1376892
1279166400000|2010-07-15 04:00:00|21434|21434|22261|22261|22330|22330|21235|21235|1743524
1279252800000|2010-07-16 04:00:00|22317|22317|21821|21821|22500|22500|21650|21650|1555747
1279512000000|2010-07-19 04:00:00|21882|21882|22005|22005|22240|22240|21755|21755|984714
1279598400000|2010-07-20 04:00:00|21604|21604|22164|22164|22185|22185|21603|21603|1050043
1279684800000|2010-07-21 04:00:00|22327|22327|21843|21843|22469|22469|21762.15|21762.15|918024
1279771200000|2010-07-22 04:00:00|22156|22156|22792|22792|22850|22850|22125|22125|1094651
1279857600000|2010-07-23 04:00:00|22550|22550|22864|22864|22876|22876|22370|22370|1067992
1280116800000|2010-07-26 04:00:00|23000|23002|23102|23085|23155|23145|22896|22886|121616
1280203200000|2010-07-27 04:00:00|23099|23091|22430|22420|23452|23421|22399|22388|504004
1280289600000|2010-07-28 04:00:00|22440|22421|22446|22425|22793|22772|22195|22156|361848
1280376000000|2010-07-29 04:00:00|22447|22426|22411|22392|22650|22625|21780|21772|408891
1280462400000|2010-07-30 04:00:00|22414|22393|22483|22467|22735|22711|22011|22000|445490
1280721600000|2010-08-02 04:00:00|22480|22468|22773|22766|23000|22990|22433|22426|372022
1280808000000|2010-08-03 04:00:00|22775|22767|23090|23088|23445|23428|22621|22581|692152
1280894400000|2010-08-04 04:00:00|23110|23081|28235|28227|28685|28636|23028|23026|2615421
1280980800000|2010-08-05 04:00:00|28232|28222|29125|29123|29125|29123|27705|27700|1183122
1281067200000|2010-08-06 04:00:00|28995|28995|29525|29525|29899|29899|28869|28869|3189055
1281326400000|2010-08-09 04:00:00|29525|29514|29282|29275|29700|29680|29004|29001|604883
1281412800000|2010-08-10 04:00:00|29281|29269|29491|29486|29588|29571|28740|28723|692911
1281499200000|2010-08-11 04:00:00|29490|29485|28871|28856|29491|29485|28550|28535|507116
1281585600000|2010-08-12 04:00:00|28890|28857|29970|29961|30087|30065|28582|28569|739875
1281672000000|2010-08-13 04:00:00|29950|29950|29719|29719|30198|30198|29449|29449|1158320
1281931200000|2010-08-16 04:00:00|29641|29512|29449|29431|29921|29891|29310|29300|395583
1282017600000|2010-08-17 04:00:00|29451|29433|30428|30421|30750|30737|29442|29433|789351
1282104000000|2010-08-18 04:00:00|30427|30420|29763|29758|30949|30937|29698|29675|891243
1282190400000|2010-08-19 04:00:00|29757|29757|30035|30010|30144|30130|29403|29388|575074
1282276800000|2010-08-20 04:00:00|30300|29855|30301|30236|30303|30321|30300|29644.5|922945
1282536000000|2010-08-23 04:00:00|30300|30236|30080|30058|30675|30626|29969|29950|376835
1282622400000|2010-08-24 04:00:00|30090|30060|29215|29203|30090|30067|29018|29000|580215
1282708800000|2010-08-25 04:00:00|29214|29201|29515|29500|29699|29698|28834|28830|484270
1282795200000|2010-08-26 04:00:00|29518|29483|28746|28728|29722|29625|28722|28716|412026
1282881600000|2010-08-27 04:00:00|28750|28750|29768|29768|29800|29800|28311|28311|1241878
1283140800000|2010-08-30 04:00:00|29759|29720|29031|29013|29762|29739|29008|29003|289083
1283227200000|2010-08-31 04:00:00|29030|29021|29079|29056|29480|29445|28857|28780|381344
1283313600000|2010-09-01 04:00:00|29078|29057|30589|30572|30650|30644|29072|29057|563005
1283400000000|2010-09-02 04:00:00|30588|30559|31070|31054|31463|31442|30577|30559|529509
1283486400000|2010-09-03 04:00:00|31069|31067|31315|31301|31800|31788|31069|31058|418815
1283832000000|2010-09-07 04:00:00|31329|31307|31139|31106|31700|31526|31139|30950|422631
1283918400000|2010-09-08 04:00:00|31138|31114|32824|32801|32835|32834|31138|31106|731909
1284004800000|2010-09-09 04:00:00|32823|32802|32387|32373|33374|33342|32091|32075|690984
1284091200000|2010-09-10 04:00:00|32386|32372|32329|32319|32888|32878|32292|32276|375207
1284350400000|2010-09-13 04:00:00|32326|32323|33033|33010|33090|33063|32272|32000|389012
1284436800000|2010-09-14 04:00:00|33032|33011|33397|33390|33658|33640|32745|32700|565770
1284523200000|2010-09-15 04:00:00|33396|33387|33190|33174|33540|33471|32970|32964|452508
1284609600000|2010-09-16 04:00:00|33171|33165|33265|33255|33392|33331|32790|32779|334052
1284696000000|2010-09-17 04:00:00|33040|33022|33345|33336|33350|33344|33019|33002|111625
1284955200000|2010-09-20 04:00:00|33350|33339|34795|34789|34999|34988|33349|33328|848800
1285041600000|2010-09-21 04:00:00|34794|34790|34059|34011|34795|34790|33885|33854|766077
1285128000000|2010-09-22 04:00:00|34050|34013|33825|33800|34395|34306|33649|33615|384930
1285214400000|2010-09-23 04:00:00|33585|33552|33673|33667|33700|33693|33374|33353|58384
1285300800000|2010-09-24 04:00:00|34435|34435|34427|34427|34668|34668|34100|34100|932359
1285560000000|2010-09-27 04:00:00|34632|34632|34516|34516|34857|34857|34089.5|34089.5|829041
1285646400000|2010-09-28 04:00:00|34518|34518|34993|34993|35082|35082|33938|33938|1126656
1285732800000|2010-09-29 04:00:00|34993|34703|34773|34753|35200|35194|34556|34536|257763
1285819200000|2010-09-30 04:00:00|34763|34752|34922|34899|35827|35800|34320|34266|557327
1285905600000|2010-10-01 04:00:00|33775|33708|33770|33726|33775|33726|33770|33708|1660715
1286164800000|2010-10-04 04:00:00|33775|33750|33122|33101|34094|34048|32818|32810.8|455367
1286251200000|2010-10-05 04:00:00|33146|33102|34445|34429|34482|34470|33089|33058|534630
1286337600000|2010-10-06 04:00:00|34448|34437|33308|33290|34500|34454|33010|32990|554014
1286424000000|2010-10-07 04:00:00|33309|33291|32986|32953|33499|33426|32512|32500|490306
1286510400000|2010-10-08 04:00:00|32985|32954|34145|34115|34389|34376|32983|32954|551949
1286769600000|2010-10-11 04:00:00|34139|34116|33271|33249|34200|34148|33152|33133|493243
1286856000000|2010-10-12 04:00:00|33270|33243|33542|33535|33611|33599|33039|33006|497272
1286942400000|2010-10-13 04:00:00|33541|33522|33993|33975|34600|34571|33522|33512|617018
1287028800000|2010-10-14 04:00:00|33990|33977|34865|34839|35030|35009|33793|33730|645338
1287115200000|2010-10-15 04:00:00|35486|35486|35460|35460|35789|35789|35104|35104|1400923
1287374400000|2010-10-18 04:00:00|35499|35266|35294|35272|35735|35696|35049|35002|324883
1287460800000|2010-10-19 04:00:00|35293|35274|34421|34414|35415|35402|34223|34205|481963
1287547200000|2010-10-20 04:00:00|34419|34415|34696|34673|35172|35140|34332|34295|406722
1287633600000|2010-10-21 04:00:00|34694|34684|34427|34401|34960|34950|34174|34120|518651
1287720000000|2010-10-22 04:00:00|34400|34389|36287|36261|36500|36484|34349|34256|723991
1287979200000|2010-10-25 04:00:00|36285|36262|37191|37171|37550|37543|36218|36217|677472
1288065600000|2010-10-26 04:00:00|37190|37157|37360|37350|37500|37485|36905|36893|525702
1288152000000|2010-10-27 04:00:00|37357|37351|37274|37261|37959|37941|37195|37190|459993
1288238400000|2010-10-28 04:00:00|37271|37241|36721|36703|37585|37547|36554|36530|400962
1288324800000|2010-10-29 04:00:00|36951|36951|37681|37681|38311|38311|36900|36900|1422947
1288584000000|2010-11-01 04:00:00|38099|37929|37459|37288|38099|37987|37147|37121|24905
1288670400000|2010-11-02 04:00:00|37695|37651|38104|38107|38298|38260|37650|37594|47835
1288756800000|2010-11-03 04:00:00|38234|38186|37996|37991|38234|38186|37572|37554|17339
1288843200000|2010-11-04 04:00:00|38668|38515|38016|37922|38795|38776|37700|37690|560993
1288929600000|2010-11-05 04:00:00|38169|38015|38887|38845|38889|38876|38087|38015|494285
1289192400000|2010-11-08 05:00:00|39217|39127|38909|38794|39335|39315|38438|38425|758143
1289278800000|2010-11-09 05:00:00|42110|42075|42050|42030|42810|42800|41910|41900|1260698
1289365200000|2010-11-10 05:00:00|42200|42151|41898|41861|42390|42331|41200|41162|651986
1289451600000|2010-11-11 05:00:00|41600|41443|42000|41918|42140|42125|41393|41375|506831
1289538000000|2010-11-12 05:00:00|41670|41630|41555|41477|41800|41763|40585|40527|644924
1289797200000|2010-11-15 05:00:00|41550|41500|40900|40669|41550|41505|40639|40600|352077
1289883600000|2010-11-16 05:00:00|40537|40414|39900|39870|40713|40699|39841|39818|469402
1289970000000|2010-11-17 05:00:00|39999|39900|40468|40431|40840|40830|39593|39564|519520
1290056400000|2010-11-18 05:00:00|41050|41000|41080|40981|41530|41509|40981|40876|364565
1290142800000|2010-11-19 05:00:00|41100|41051|40925|40924|41357|41306|40895|40888|364297
1290402000000|2010-11-22 05:00:00|40926|40807|42100|42081|42100|42081|40732|40665|454538
1290488400000|2010-11-23 05:00:00|41549|41401|40806|40785|41700|41658|40527|40510|563853
1290574800000|2010-11-24 05:00:00|41399|41351|41226|41065|41595|41563|41028|41021|369820
1290747600000|2010-11-26 05:00:00|40877|40790|41073|41001|41250|41213|40747|40701|173933
1291006800000|2010-11-29 05:00:00|41070|40928|40466|40442|41077|40959|40188|40180|465284
1291093200000|2010-11-30 05:00:00|40107|39995|39240|39232|40143|40133|39214|39186|799174
1291179600000|2010-12-01 05:00:00|40245|40210|40400|40300|41050|41035|40245|40210|519824
1291266000000|2010-12-02 05:00:00|40356|40303|40295|40289|40751|40696|39857|39818|411300
1291352400000|2010-12-03 05:00:00|39937|39850|41400|41385|41492|41486|39928|39815|462292
1291611600000|2010-12-06 05:00:00|41735|41678|41716|41621|42319|42301|41646|41621|418142
1291698000000|2010-12-07 05:00:00|42598|42468|41554|41258|42600|42520|41234|41232|435507
1291784400000|2010-12-08 05:00:00|41510|41358|41603|41548|41664|41619|40931|40900|284121
1291870800000|2010-12-09 05:00:00|42099|41900|41555|41442|42099|41971|41197|41150|242824
1291957200000|2010-12-10 05:00:00|41545|41423|42025|41915|42370|42353|41399|41300|409107
1292216400000|2010-12-13 05:00:00|42259|42165|41250|41168|42259|42165|41171|41145|441469
1292302800000|2010-12-14 05:00:00|41271|41227|40099|40019|41281|41227|39720|39708|488525
1292389200000|2010-12-15 05:00:00|39949|39751|39958|39809|40673|40627|39549|39522|411582
1292475600000|2010-12-16 05:00:00|40050|39848|40273|40015|40450|40447|39635|39600|330393
1292562000000|2010-12-17 05:00:00|40098|40018|40247|40103|40528|40500|39989|39947|572764
1292821200000|2010-12-20 05:00:00|40300|40160|40620|40430|40820|40800|39319|39290|618684
1292907600000|2010-12-21 05:00:00|40631|40561|40800|40603|40995|40980|40201|40110|327681
1292994000000|2010-12-22 05:00:00|41599|41450|41667|41439|42097|42060|41381|41380|462541
1293080400000|2010-12-23 05:00:00|41666|41520|41336|41319|41690|41659|41024|41011|254931
1293426000000|2010-12-27 05:00:00|41300|41003|40847|40777|41300|41117|40466|40405|315971
1293512400000|2010-12-28 05:00:00|40999|40824|40497|40400|40999|40893|40377|40353|231076
1293598800000|2010-12-29 05:00:00|40688|40500|40591|40539|40835|40823|40268|40250|280004
1293685200000|2010-12-30 05:00:00|40611|40425|40427|40413|40750|40734|40028|40001|197688
1293771600000|2010-12-31 05:00:00|40439|40307|39966|39955|40440|40350|39925|39918|239665
1294030800000|2011-01-03 05:00:00|40273|40226|41621|41598|41621|41598|40272|40226|590823
1294117200000|2011-01-04 05:00:00|41584|41532|41405|41017|41765|41736|40842|40830|536185
1294203600000|2011-01-05 05:00:00|41094|41020|43410|43356|43495|43478|41094|41020|1003233
1294290000000|2011-01-06 05:00:00|43398|43360|43789|43752|44155|44132|43035|43008|697410
1294376400000|2011-01-07 05:00:00|43969|43835|44059|44011|44190|44154|43482|43445|524125
1294635600000|2011-01-10 05:00:00|43867|43747|44043|44004|44165|44149|43545|43511|295468
1294722000000|2011-01-11 05:00:00|44300|44178|43190|43136|44340|44250|42933|42913|686804
1294808400000|2011-01-12 05:00:00|43450|43295|43503|43424|43550|43525|43187|43150|354430
1294894800000|2011-01-13 05:00:00|43550|43520|43950|43852|44060|44043|43394|43316|306435
1294981200000|2011-01-14 05:00:00|43847|43776|43824|43705|43950|43906|43521|43500|310974
1295326800000|2011-01-18 05:00:00|43874|43718|44048|43709|44150|44100|43778|43709|376111
1295413200000|2011-01-19 05:00:00|44127|44001|43355|43147|44128|44005|42988|42951|374694
1295499600000|2011-01-20 05:00:00|43059|42939|42500|42388|43059|42939|41605|41600|624842
1295586000000|2011-01-21 05:00:00|42497|42456|42599|42242|43133|43081|42493|42242|482349
1295845200000|2011-01-24 05:00:00|42687|42500|42380|42200|42687|42559|41768|41727|320884
1295931600000|2011-01-25 05:00:00|42053|41907|42886|42784|42886|42838|41897|41879|366876
1296018000000|2011-01-26 05:00:00|42897|42821|42270|42150|42917|42822|42131|42102|418709
1296104400000|2011-01-27 05:00:00|42398|42341|43714|43657|43919|43902|42383|42341|545528
1296190800000|2011-01-28 05:00:00|43697|43540|42681|42519|43911|43820|42412|42401|515175
1296450000000|2011-01-31 05:00:00|42701|42600|42888|42839|42988|42961|42228|42176|354670
1296536400000|2011-02-01 05:00:00|43248|43198|43798|43763|44499|44459|43247|43198|476817
1296622800000|2011-02-02 05:00:00|43698|43600|43754|43718|44184|44169|43533|43528|245468
1296709200000|2011-02-03 05:00:00|43711|43557|43610|43587|44100|44067|43544|43525|392016
1296795600000|2011-02-04 05:00:00|43799|43594|43392|43320|43998|43950|43311|43303|425498
1297054800000|2011-02-07 05:00:00|43599|43500|43733|43709|44163|44157|43134|43103|430173
1297141200000|2011-02-08 05:00:00|43682|43591|44275|44274|44346|44308|43581|43521|359181
1297227600000|2011-02-09 05:00:00|44195|44100|45100|45083|46000|45726|44099|44044|565806
1297314000000|2011-02-10 05:00:00|44956|44812|45558|45488|45650|45632|44588|44522|478373
1297400400000|2011-02-11 05:00:00|45141|45064|45550|45501|45781|45742|44887|44850|457948
1297659600000|2011-02-14 05:00:00|45800|45700|45701|45657|45959|45907|45367|45353|286410
1297746000000|2011-02-15 05:00:00|45570|45359|45990|45721|46450|46412|45275|45230|413810
1297832400000|2011-02-16 05:00:00|45850|45751|45852|45807|46170|46154|45601|45600|317297
1297918800000|2011-02-17 05:00:00|45804|45651|45520|45500|46236|46212|45416|45391|290970
1298005200000|2011-02-18 05:00:00|45587|45550|44891|44822|45799|45626|44659|44646|367275
1298350800000|2011-02-22 05:00:00|44322|44210|43381|43329|44498|44422|43050|43029|1939054
1298437200000|2011-02-23 05:00:00|43416|43301|42995|42453|43888|43853|41678|41605|2422933
1298523600000|2011-02-24 05:00:00|46686|46606|46266|46234|46930|46907|45350|45304|3300298
1298610000000|2011-02-25 05:00:00|46574|46502|46010|45990|46600|46547|45956|45952|1399335
1298869200000|2011-02-28 05:00:00|46104|46053|45389|45370|46399|46278|45046|45020|541498
1298955600000|2011-03-01 05:00:00|45000|44910|44598|44504|45259|45211|44105|44079|789544
1299042000000|2011-03-02 05:00:00|44400|44350|44935|44920|45432|45411|44390|44300|555026
1299128400000|2011-03-03 05:00:00|45400|45375|46479|46446|46480|46478|45398|45350|661804
1299214800000|2011-03-04 05:00:00|46399|46285|46913|46900|46975|46910|46200|46156|525392
1299474000000|2011-03-07 05:00:00|47000|46904|46664|46604|47471|47450|45937|45919|632241
1299560400000|2011-03-08 05:00:00|46525|46419|46908|46886|47170|47155|46044|46011|553304
1299646800000|2011-03-09 05:00:00|46632|46493|46852|46831|47439|47409|46499|46444|475309
1299733200000|2011-03-10 05:00:00|46200|46101|46472|46440|46869|46851|45738|45700|596734
1299819600000|2011-03-11 05:00:00|46200|46074|46368|46319|46691|46649|45798|45730|474098
1300075200000|2011-03-14 04:00:00|46110|46073|46394|46332|46450|46427|45562|45540|433820
1300161600000|2011-03-15 04:00:00|45223|45144|46124|46041|46438|46423|45180|45106|520745
1300248000000|2011-03-16 04:00:00|46000|45909|45646|45585|46698|46612|45045|45000|577994
1300334400000|2011-03-17 04:00:00|46200|46118|45224|45194|46246|46170|45178|45177|416832
1300420800000|2011-03-18 04:00:00|45779|45556|44954|44922|45779|45700|44873|44850|515260
1300680000000|2011-03-21 04:00:00|45275|45176|45693|45634|45847|45803|44417|44300|464328
1300766400000|2011-03-22 04:00:00|45888|45801|45615|45584|46220|46207|44915|44872|657386
1300852800000|2011-03-23 04:00:00|45500|45281|46626|46588|46800|46785|45018|45006|517799
1300939200000|2011-03-24 04:00:00|47070|46950|47623|47544|47800|47741|46836|46800|524321
1301025600000|2011-03-25 04:00:00|48056|48025|48711|48700|49039|49003|47860|47815|580722
1301284800000|2011-03-28 04:00:00|48913|48768|48418|48399|49164|49106|48406|48383|367130
1301371200000|2011-03-29 04:00:00|48374|48201|49169|49139|49345|49322|48115|48100|444494
1301457600000|2011-03-30 04:00:00|49557|49499|50412|50366|50669|50656|49490|49363|545461
1301544000000|2011-03-31 04:00:00|50353|50218|50746|50640|50920|50861|50077|50050|478757
1301630400000|2011-04-01 04:00:00|50864|50784|51385|51350|51595|51556|50817|50751|610885
1301889600000|2011-04-04 04:00:00|51564|51500|51859|51850|51890|51867|50959|50950|396007
1301976000000|2011-04-05 04:00:00|51748|51620|51699|51682|52200|52148|51500|51461|359552
1302062400000|2011-04-06 04:00:00|52000|51962|50664|50626|52100|52087|50371|50352|639596
1302148800000|2011-04-07 04:00:00|50671|50530|50886|50885|51200|51152|50299|50250|500236
1302235200000|2011-04-08 04:00:00|51488|51400|50700|50682|51600|51550|50486|50450|454126
1302494400000|2011-04-11 04:00:00|50900|50874|51245|51200|51268|51235|50061|50015|481573
1302580800000|2011-04-12 04:00:00|51000|50936|51214|51196|51500|51447|50588|50550|433407
1302667200000|2011-04-13 04:00:00|51490|51407|51481|51450|51630|51612|50965|50938|363129
1302753600000|2011-04-14 04:00:00|51240|51150|51311|51252|51400|51374|50833|50800|453196
1302840000000|2011-04-15 04:00:00|51285|51149|52004|52003|52034|52022|50966|50935|386587
1303099200000|2011-04-18 04:00:00|51771|51707|51723|51670|51840|51768|50758|50750|449708
1303185600000|2011-04-19 04:00:00|51700|51659|52553|52540|52557|52556|51277|51250|384694
1303272000000|2011-04-20 04:00:00|53100|53044|53135|53091|53702|53688|53007|53000|467120
1303358400000|2011-04-21 04:00:00|53500|53305|54403|54403|54417|54403|53078|53033|378952
1303704000000|2011-04-25 04:00:00|54591|54400|54433|54400|54797|54755|54258|54223|279257
1303790400000|2011-04-26 04:00:00|54620|54450|53768|53733|54620|54598|53253|53235|375516
1303876800000|2011-04-27 04:00:00|53900|53740|53929|53928|54494|54370|53485|53480|362198
1303963200000|2011-04-28 04:00:00|53899|53772|55003|54951|55155|55106|53804|53674|410259
1304049600000|2011-04-29 04:00:00|55100|55030|54840|54700|55630|55603|54683|54635|502901
1304308800000|2011-05-02 04:00:00|55248|55117|55600|55550|56190|56164|55182|55117|591771
1304395200000|2011-05-03 04:00:00|55623|55503|54054|54030|56100|56084|53732|53702|606718
1304481600000|2011-05-04 04:00:00|54100|53900|53756|53705|54423|54401|52813|52800|573393
1304568000000|2011-05-05 04:00:00|53619|53437|53402|53342|54560|54503|53175|53118|666168
1304654400000|2011-05-06 04:00:00|53060|53054|51900|51885|54093|54018|51823|51810|1286247
1304913600000|2011-05-09 04:00:00|51998|51925|52955|52920|53200|53185|51795|51758|587547
1305000000000|2011-05-10 04:00:00|53194|53100|52892|52850|53194|53149|52435|52420|532032
1305086400000|2011-05-11 04:00:00|53100|52711|52100|52087|53100|52893|51812|51788|379585
1305172800000|2011-05-12 04:00:00|52049|51911|52396|52370|52704|52694|51436|51410|413729
1305259200000|2011-05-13 04:00:00|52491|52307|52072|52055|53082|53039|52072|52050|372090
1305518400000|2011-05-16 04:00:00|51956|51802|50338|50315|51956|51819|49879|49856|717187
1305604800000|2011-05-17 04:00:00|50000|49910|50467|50442|50539|50529|49401|49367|607802
1305691200000|2011-05-18 04:00:00|50449|50352|51838|51835|52106|52094|50324|50273|612312
1305777600000|2011-05-19 04:00:00|52000|51920|52214|52195|52754|52691|51980|51920|424168
1305864000000|2011-05-20 04:00:00|52168|52079|52023|51992|52600|52580|51961|51951|384750
1306123200000|2011-05-23 04:00:00|51417|51262|50177|50114|51417|51262|50123|50104|639339
1306209600000|2011-05-24 04:00:00|50486|50353|49100|49080|50500|50432|48927|48909|853752
1306296000000|2011-05-25 04:00:00|48999|48810|49898|49881|50273|50240|48790|48770|502508
1306382400000|2011-05-26 04:00:00|49943|49750|50513|50480|50745|50730|49705|49660|412003
1306468800000|2011-05-27 04:00:00|50699|50500|50145|50108|50965|50938|50067|50049|305827
1306814400000|2011-05-31 04:00:00|50700|50619|51519|51510|51537|51518|50578|50517|387233
1306900800000|2011-06-01 04:00:00|51418|51315|50723|50706|51939|51916|50615|50606|470776
1306987200000|2011-06-02 04:00:00|50751|50701|51299|51263|51508|51463|50463|50413|408557
1307073600000|2011-06-03 04:00:00|50700|50601|50791|50788|51640|51622|50530|50500|428727
1307332800000|2011-06-06 04:00:00|50789|50604|50325|50287|51046|50989|50122|50100|377657
1307419200000|2011-06-07 04:00:00|50582|50501|50662|50612|51145|51119|50147|50124|375497
1307505600000|2011-06-08 04:00:00|50564|50322|50082|50065|50982|50927|49736|49716|378637
1307592000000|2011-06-09 04:00:00|50268|50200|50318|50305|50633|50618|49619|49570|287491
1307678400000|2011-06-10 04:00:00|50232|50040|49320|49300|50449|50257|49150|49138|389210
1307937600000|2011-06-13 04:00:00|49559|49429|48213|48165|49762|49751|48007|48000|592502
1308024000000|2011-06-14 04:00:00|48771|48618|48120|48052|48935|48900|47759|47714|506742
1308110400000|2011-06-15 04:00:00|47718|47601|47138|47117|48100|48042|46869|46846|445815
1308196800000|2011-06-16 04:00:00|47238|47062|46200|46146|47240|47115|45248|45232|759815
1308283200000|2011-06-17 04:00:00|46649|46600|46241|46200|46792|46737|46052|46011|569349
1308542400000|2011-06-20 04:00:00|45798|45605|45891|45859|46546|46501|45355|45174|412394
1308628800000|2011-06-21 04:00:00|46165|46000|48828|48758|48963|48951|46050|45893|754470
1308715200000|2011-06-22 04:00:00|48600|48505|48085|48028|48938|48901|48046|48028|419092
1308801600000|2011-06-23 04:00:00|47450|47380|49047|49000|49082|49069|47378|47310|496016
1308888000000|2011-06-24 04:00:00|49059|48850|48397|48243|49059|48942|48253|48231|602707
1309147200000|2011-06-27 04:00:00|48521|48230|48753|48683|48975|48957|48497|48230|385364
1309233600000|2011-06-28 04:00:00|49050|48900|49540|49481|49565|49550|48711|48662|549025
1309320000000|2011-06-29 04:00:00|49700|49635|50422|50374|50720|50700|49287|49213|549898
1309406400000|2011-06-30 04:00:00|50764|50579|51193|51174|51451|51430|50592|50516|496683
1309492800000|2011-07-01 04:00:00|51465|51209|52471|52389|52524|52503|51034|50948|456863
1309752000000|2011-07-04 04:00:00|||||||||100
1309838400000|2011-07-05 04:00:00|52500|52391|53581|53531|53710|53700|52126|52110|442099
1309924800000|2011-07-06 04:00:00|53496|53326|53613|53582|53900|53883|53050|53003|335819
1310011200000|2011-07-07 04:00:00|54200|54017|54750|54699|54960|54950|54200|54017|445048
1310097600000|2011-07-08 04:00:00|53860|53652|55234|55200|55234|55203|53570|53525|469241
1310356800000|2011-07-11 04:00:00|54399|54282|53668|53665|54875|54844|53539|53515|515020
1310443200000|2011-07-12 04:00:00|53550|53435|52923|52850|53550|53467|52637|52616|562863
1310529600000|2011-07-13 04:00:00|53497|53461|53187|53184|54200|54051|53034|53000|395708
1310616000000|2011-07-14 04:00:00|53548|53400|52034|51949|53769|53696|51871|51850|393094
1310702400000|2011-07-15 04:00:00|52400|52203|52294|52251|52685|52650|51627|51552|364851
1310961600000|2011-07-18 04:00:00|52159|52060|51690|51625|52159|52094|51025|51010|324334
1311048000000|2011-07-19 04:00:00|52200|52038|53751|53707|53887|53872|52200|52038|454915
1311134400000|2011-07-20 04:00:00|53800|53751|53023|52935|53900|53779|52929|52904|259588
1311220800000|2011-07-21 04:00:00|52885|52534|52612|52570|54250|54237|52396|52367|496032
1311307200000|2011-07-22 04:00:00|52711|52571|53066|52997|53330|53310|52531|52500|345549
1311566400000|2011-07-25 04:00:00|52936|52900|53018|52968|54000|53938|52936|52900|226400
1311652800000|2011-07-26 04:00:00|53271|53031|53402|53366|53882|53823|53164|53031|281004
1311739200000|2011-07-27 04:00:00|53619|53224|51747|51686|53619|53253|51612|51601|371371
1311825600000|2011-07-28 04:00:00|51839|51670|52248|52222|52999|52984|51216|51173|442745
1311912000000|2011-07-29 04:00:00|53024|52820|53819|53754|54287|54247|52843|52640|632561
1312171200000|2011-08-01 04:00:00|54788|54701|53888|53870|54788|54704|52798|52765|541581
1312257600000|2011-08-02 04:00:00|53860|53612|51880|51732|53924|53902|51761|51732|492190
1312344000000|2011-08-03 04:00:00|52300|52227|52197|52186|52547|52520|50195|50106|606849
1312430400000|2011-08-04 04:00:00|51950|51800|48413|48347|51950|51904|48136|48083|1087388
1312516800000|2011-08-05 04:00:00|53815|53775|52795|52750|54100|54035|51155|51052|1551857
1312776000000|2011-08-08 04:00:00|51018|50862|50556|50507|52349|52317|50411|50389|1101091
1312862400000|2011-08-09 04:00:00|51231|51060|51699|51649|52510|52484|49201|49050|1072192
1312948800000|2011-08-10 04:00:00|50190|50005|49896|49795|51317|51270|49762|49730|938121
1313035200000|2011-08-11 04:00:00|50187|50013|50100|49891|50828|50752|48677|48520|831468
1313121600000|2011-08-12 04:00:00|50620|50504|50326|50258|50999|50981|49853|49800|432924
1313380800000|2011-08-15 04:00:00|50651|50432|51440|51250|51494|51472|50101|50026|488208
1313467200000|2011-08-16 04:00:00|50700|50685|49725|49681|50840|50769|48917|48866|794019
1313553600000|2011-08-17 04:00:00|50081|49907|49209|49163|50551|50500|48609|48600|492890
1313640000000|2011-08-18 04:00:00|47685|47600|45912|45813|47685|47630|45042|45005|946135
1313726400000|2011-08-19 04:00:00|45322|45250|44890|44867|47792|47709|44541|44510|947409
1313985600000|2011-08-22 04:00:00|45936|45850|44685|44598|46443|46381|44190|44150|759013
1314072000000|2011-08-23 04:00:00|45200|45011|47661|47661|47748|47671|44879|44792|754261
1314158400000|2011-08-24 04:00:00|47961|47850|48557|48483|48800|48779|47536|47500|692571
1314244800000|2011-08-25 04:00:00|48799|48388|48424|48306|49500|49456|48086|48041|499674
1314331200000|2011-08-26 04:00:00|47855|47530|50400|50330|50400|50380|47600|47530|654318
1314590400000|2011-08-29 04:00:00|51049|50905|52184|52098|52235|52232|50986|50905|552812
1314676800000|2011-08-30 04:00:00|52100|51998|53542|53431|54184|54151|51903|51850|735118
1314763200000|2011-08-31 04:00:00|53950|53900|53741|53628|54270|54239|52970|52950|658174
1314849600000|2011-09-01 04:00:00|53789|53401|53023|52949|54149|54094|52946|52900|411669
1314936000000|2011-09-02 04:00:00|52070|51974|52841|52813|53079|53029|51904|51810|405160
1315281600000|2011-09-06 04:00:00|51750|51701|53384|53370|53418|53386|51459|51381|594447
1315368000000|2011-09-07 04:00:00|54100|54025|54254|54205|54254|54232|53338|53289|447009
1315454400000|2011-09-08 04:00:00|53906|53864|53894|53782|54949|54915|53338|53309|710739
1315540800000|2011-09-09 04:00:00|53500|53441|52100|52090|53807|53772|51701|51666|753023
1315800000000|2011-09-12 04:00:00|51315|51077|52958|52838|53153|53097|50882|50802|571519
1315886400000|2011-09-13 04:00:00|53075|53001|52305|52207|53075|53001|51702|51660|490584
1315972800000|2011-09-14 04:00:00|52450|52400|52978|52897|53900|53885|51347|51300|739421
1316059200000|2011-09-15 04:00:00|53455|53323|52446|52395|53470|53451|52294|52258|433745
1316145600000|2011-09-16 04:00:00|52862|52755|52547|52523|53117|53095|52331|52310|496997
1316404800000|2011-09-19 04:00:00|51834|51800|53145|53119|53682|53619|51068|51048|553262
1316491200000|2011-09-20 04:00:00|53489|53378|53739|53682|55403|55351|52836|52800|798315
1316577600000|2011-09-21 04:00:00|53893|53750|53169|53055|54988|54928|53111|53055|551112
1316664000000|2011-09-22 04:00:00|51712|51600|50615|50558|52149|52128|49955|49925|828879
1316750400000|2011-09-23 04:00:00|50499|50249|51478|51455|51761|51718|50092|50058|616409
1317009600000|2011-09-26 04:00:00|51599|51460|51416|51357|51599|51528|49271|49200|638207
1317096000000|2011-09-27 04:00:00|52285|52201|51184|51109|52285|52254|50464|50405|603469
1317182400000|2011-09-28 04:00:00|51290|50818|49855|49808|51836|51710|49595|49533|511448
1317268800000|2011-09-29 04:00:00|50623|50601|47899|47706|50700|50640|46340|46315|1048274
1317355200000|2011-09-30 04:00:00|46889|46752|44989|44933|47242|47188|44934|44933|943428
1317614400000|2011-10-03 04:00:00|45485|45400|44603|44500|46700|46676|44572|44500|891320
1317700800000|2011-10-04 04:00:00|44149|44080|44421|44301|44797|44731|41166|41126|1179219
1317787200000|2011-10-05 04:00:00|44115|44008|44660|44521|44950|44939|42459|42406|861232
1317873600000|2011-10-06 04:00:00|44892|44801|46963|46908|47276|47245|44476|44428|957360
1317960000000|2011-10-07 04:00:00|47413|47353|46773|46681|47500|47461|45846|45713|715236
1318219200000|2011-10-10 04:00:00|47707|47576|48400|48368|48400|48374|47452|47400|483154
1318305600000|2011-10-11 04:00:00|48139|47858|49343|49294|49464|49452|48022|47858|504894
1318392000000|2011-10-12 04:00:00|49994|49900|48600|48511|50400|50358|48536|48511|695082
1318478400000|2011-10-13 04:00:00|48511|48390|49429|49314|49576|49552|48450|48390|563619
1318564800000|2011-10-14 04:00:00|50335|50135|49913|49894|50357|50252|49300|49240|384431
1318824000000|2011-10-17 04:00:00|49500|49400|49368|49234|50691|50605|49169|49146|387159
1318910400000|2011-10-18 04:00:00|49330|48777|49321|49265|49680|49613|47654|47580|542425
1318996800000|2011-10-19 04:00:00|49269|49001|47909|47895|49269|49206|47412|47368|569490
1319083200000|2011-10-20 04:00:00|47953|47902|47455|47383|48050|47995|46900|46828|510855
1319169600000|2011-10-21 04:00:00|48000|47832|49560|49513|49579|49571|47994|47832|701058
1319428800000|2011-10-24 04:00:00|49484|49400|52008|51959|52154|52094|49253|49121|621855
1319515200000|2011-10-25 04:00:00|51802|51601|50576|50505|52300|52265|50400|50367|548909
1319601600000|2011-10-26 04:00:00|51196|51010|49594|49508|51366|51300|48058|48032|759226
1319688000000|2011-10-27 04:00:00|51382|51246|52099|52037|52447|52414|51106|51069|718506
1319774400000|2011-10-28 04:00:00|51448|51401|52385|52346|52675|52654|51131|51100|512399
1320033600000|2011-10-31 04:00:00|51900|51675|50852|50773|52200|52164|50803|50760|534423
1320120000000|2011-11-01 04:00:00|49300|49200|48909|48877|49926|49870|47875|47855|721161
1320206400000|2011-11-02 04:00:00|49700|49600|49364|49326|49797|49687|48741|48700|416713
1320292800000|2011-11-03 04:00:00|49857|49779|51175|51115|51177|51175|49076|49021|516008
1320379200000|2011-11-04 04:00:00|51000|50841|51396|51337|51700|51681|49835|49800|778506
1320642000000|2011-11-07 05:00:00|51900|51722|51142|50347|51939|51731|50329|50320|940809
1320728400000|2011-11-08 05:00:00|52025|51971|55334|55285|55334|55327|52024|51963|1628467
1320814800000|2011-11-09 05:00:00|54313|54219|53761|53646|54779|54731|53526|53510|916399
1320901200000|2011-11-10 05:00:00|54300|54234|52881|52831|54300|54234|52564|52555|640126
1320987600000|2011-11-11 05:00:00|53499|53351|53331|53322|53545|53527|52523|52507|610387
1321246800000|2011-11-14 05:00:00|53149|53015|53485|53440|54439|54406|53100|53015|458642
1321333200000|2011-11-15 05:00:00|53259|53151|54764|54682|54975|54935|53084|53011|592024
1321419600000|2011-11-16 05:00:00|54171|54100|53920|53782|54800|54770|53711|53684|468290
1321506000000|2011-11-17 05:00:00|54138|53821|51479|51326|54159|53900|51152|51123|769860
1321592400000|2011-11-18 05:00:00|51496|51429|49726|49679|51572|51535|49400|49362|785577
1321851600000|2011-11-21 05:00:00|48694|48600|47866|47719|49500|49269|47465|47438|625212
1321938000000|2011-11-22 05:00:00|47390|47200|48201|48073|48600|48583|47290|47200|490385
1322024400000|2011-11-23 05:00:00|47898|47844|46465|46441|47940|47845|46453|46402|447769
1322197200000|2011-11-25 05:00:00|46457|46251|46300|45707|46750|46642|45698|45610|236887
1322456400000|2011-11-28 05:00:00|47455|47304|47240|47205|48298|48233|46914|46869|482290
1322542800000|2011-11-29 05:00:00|47550|47251|46316|46285|47550|47315|46082|46050|474708
1322629200000|2011-11-30 05:00:00|48098|47961|48594|48548|48662|48626|47336|47223|550848
1322715600000|2011-12-01 05:00:00|48491|48361|49096|49063|49340|49292|48296|48165|363701
1322802000000|2011-12-02 05:00:00|49800|49676|48667|48643|49883|49814|48556|48500|377741
1323061200000|2011-12-05 05:00:00|49550|49411|48405|48360|49551|49450|47942|47899|485154
1323147600000|2011-12-06 05:00:00|48497|48250|47919|47900|48590|48551|47355|47336|420144
1323234000000|2011-12-07 05:00:00|47701|47606|48433|48370|48650|48605|47220|47200|347587
1323320400000|2011-12-08 05:00:00|48270|48120|48040|47937|48600|48563|47721|47700|412807
1323406800000|2011-12-09 05:00:00|47999|47900|47989|47966|48200|48163|47455|47389|401572
1323666000000|2011-12-12 05:00:00|47490|47358|47555|47511|47627|47625|46817|46800|296011
1323752400000|2011-12-13 05:00:00|47732|47555|46297|46243|48200|48129|46179|46140|402298
1323838800000|2011-12-14 05:00:00|46246|46190|44542|44500|46313|46260|44175|44151|752580
1323925200000|2011-12-15 05:00:00|45176|44958|44571|44529|45250|45203|43915|43875|512647
1324011600000|2011-12-16 05:00:00|45190|44917|45744|45690|45768|45767|44869|44806|494070
1324270800000|2011-12-19 05:00:00|45708|45555|46027|45963|46556|46502|45561|45510|411417
1324357200000|2011-12-20 05:00:00|46699|46611|48020|47973|48020|47997|46699|46609|423197
1324443600000|2011-12-21 05:00:00|47821|47763|47248|47233|47890|47852|46468|46431|460918
1324530000000|2011-12-22 05:00:00|47465|47137|47972|47919|48263|48235|47154|47050|335283
1324616400000|2011-12-23 05:00:00|48261|48026|48191|48145|48361|48335|47824|47812|240807
1324962000000|2011-12-27 05:00:00|48400|48000|48454|48417|48753|48720|47965|47912|195569
1325048400000|2011-12-28 05:00:00|48408|48300|47666|47530|48409|48350|47446|47419|267763
1325134800000|2011-12-29 05:00:00|47726|47402|47615|47570|47795|47713|46625|46579|235519
1325221200000|2011-12-30 05:00:00|47575|47460|46790|46734|47868|47667|46772|46734|242758
1325566800000|2012-01-03 05:00:00|47566|47466|48516|48511|48659|48638|47515|47461|344918
1325653200000|2012-01-04 05:00:00|48564|48306|48132|48086|48566|48540|47658|47620|285704
1325739600000|2012-01-05 05:00:00|48055|47822|48675|48618|48800|48777|47395|47341|351676
1325826000000|2012-01-06 05:00:00|48780|48700|48046|47990|48928|48911|47918|47906|324870
1326085200000|2012-01-09 05:00:00|48398|48100|47630|47574|48500|48457|47258|47238|399729
1326171600000|2012-01-10 05:00:00|48286|48100|48466|48426|48661|48592|48038|48000|385296
1326258000000|2012-01-11 05:00:00|48368|48083|47799|47770|48508|48461|47690|47666|208888
1326344400000|2012-01-12 05:00:00|47757|47626|47619|47581|47957|47891|47137|47110|257035
1326430800000|2012-01-13 05:00:00|47356|47257|48288|48242|48300|48285|46978|46928|306339
1326776400000|2012-01-17 05:00:00|48755|48527|49821|49793|50163|50122|48740|48527|450729
1326862800000|2012-01-18 05:00:00|49789|49696|51890|51842|51939|51901|49676|49592|558681
1326949200000|2012-01-19 05:00:00|52200|52014|52613|52563|52708|52689|52121|52014|371466
1327035600000|2012-01-20 05:00:00|52123|51950|51863|51814|52197|52150|51471|51417|364810
1327294800000|2012-01-23 05:00:00|51762|51702|51802|51788|52510|52452|51428|51400|312687
1327381200000|2012-01-24 05:00:00|51489|51425|52413|52364|52550|52534|51330|51242|251031
1327467600000|2012-01-25 05:00:00|52347|52202|52865|52815|52992|52954|51903|51866|263631
1327554000000|2012-01-26 05:00:00|53000|52955|52557|52466|53780|53755|52342|52300|355161
1327640400000|2012-01-27 05:00:00|52430|52250|52626|52529|52748|52704|52128|52070|243613
1327899600000|2012-01-30 05:00:00|52438|52101|52243|52182|52438|52335|51897|51860|250847
1327986000000|2012-01-31 05:00:00|52600|52450|52962|52948|53100|53087|52398|52319|294979
1328072400000|2012-02-01 05:00:00|53391|53262|53601|53550|53650|53626|52270|52216|340423
1328158800000|2012-02-02 05:00:00|53553|53470|53412|53362|53650|53617|53018|52990|247593
1328245200000|2012-02-03 05:00:00|53993|53862|54735|54685|54900|54892|53805|53728|366007
1328504400000|2012-02-06 05:00:00|54404|54260|53715|53666|54649|54520|53664|53661|323176
1328590800000|2012-02-07 05:00:00|53800|53500|52943|52895|53900|53808|52775|52750|385720
1328677200000|2012-02-08 05:00:00|52900|52737|53849|53766|53884|53870|52877|52737|379715
1328763600000|2012-02-09 05:00:00|53900|53701|54058|54005|54297|54281|53374|53322|312461
1328850000000|2012-02-10 05:00:00|53487|53338|54506|54465|54699|54643|53375|53324|446027
1329109200000|2012-02-13 05:00:00|54893|54800|57168|57101|57332|57289|54824|54708|617476
1329195600000|2012-02-14 05:00:00|57114|57038|57774|57694|58857|58797|57027|56970|566433
1329282000000|2012-02-15 05:00:00|58150|58000|57080|57030|58500|58454|56897|56861|430452
1329368400000|2012-02-16 05:00:00|57100|57033|57130|57078|57432|57382|55838|55800|370788
1329454800000|2012-02-17 05:00:00|57423|57279|58277|58222|58357|58291|57127|57057|316242
1329800400000|2012-02-21 05:00:00|58600|58500|58509|58473|59300|59239|57950|57928|410029
1329886800000|2012-02-22 05:00:00|58500|58110|58789|58720|59072|59031|58179|58110|338108
1329973200000|2012-02-23 05:00:00|58948|58800|58773|58732|59383|59335|58632|58501|308280
1330059600000|2012-02-24 05:00:00|59025|58950|59081|59024|59584|59555|58994|58950|372611
1330318800000|2012-02-27 05:00:00|59495|59335|59544|59000|59700|59658|58805|58712|655213
1330405200000|2012-02-28 05:00:00|63497|63405|63292|63233|63788|63773|62772|62731|957460
1330491600000|2012-02-29 05:00:00|63279|63187|62712|62676|63500|63439|62674|62629|477819
1330578000000|2012-03-01 05:00:00|62825|62600|63786|63717|63820|63795|62646|62525|467102
1330664400000|2012-03-02 05:00:00|63731|63653|64600|64568|64600|64595|63603|63542|486514
1330923600000|2012-03-05 05:00:00|64608|64559|64279|64240|64974|64915|63541|63520|428033
1331010000000|2012-03-06 05:00:00|63435|63400|62992|62933|63856|63815|62868|62801|407455
1331096400000|2012-03-07 05:00:00|63653|63521|64180|64170|64391|64381|63583|63521|390620
1331182800000|2012-03-08 05:00:00|64664|64600|65382|65321|65490|65470|64171|64116|380583
1331269200000|2012-03-09 05:00:00|65547|65469|64757|64741|65550|65490|64736|64700|402519
1331524800000|2012-03-12 04:00:00|64900|64740|65122|65070|65365|65321|64497|64450|275716
1331611200000|2012-03-13 04:00:00|65499|65312|65398|65321|65537|65501|64773|64708|258958
1331697600000|2012-03-14 04:00:00|65372|65220|65075|65014|65372|65336|64411|64379|292605
1331784000000|2012-03-15 04:00:00|65192|64783|65725|65695|65973|65936|64692|64604|331981
1331870400000|2012-03-16 04:00:00|66000|65744|67567|67527|67567|67556|65858|65711|485429
1332129600000|2012-03-19 04:00:00|67952|67861|69724|69659|69990|69959|67919|67851|530004
1332216000000|2012-03-20 04:00:00|69387|69282|69711|69358|69820|69801|68688|68610|436948
1332302400000|2012-03-21 04:00:00|69600|69513|70458|70360|70934|70907|69600|69513|465939
1332388800000|2012-03-22 04:00:00|70138|70016|71243|71191|71368|71330|70081|69950|464237
1332475200000|2012-03-23 04:00:00|71399|71350|71499|71457|71722|71653|70721|70700|493084
1332734400000|2012-03-26 04:00:00|72240|72113|73656|73519|73719|73668|71919|71880|1156164
1332820800000|2012-03-27 04:00:00|73540|73435|72914|72846|73650|73635|72749|72718|920550
1332907200000|2012-03-28 04:00:00|72947|72856|71821|71792|73477|73439|70976|70942|1063787
1332993600000|2012-03-29 04:00:00|71300|71221|72004|72000|72205|72200|70934|70900|972154
1333080000000|2012-03-30 04:00:00|72499|72321|71831|71706|72912|72876|71617|71537|830068
1333339200000|2012-04-02 04:00:00|71803|71741|71998|71997|72780|72745|71734|71725|423609
1333425600000|2012-04-03 04:00:00|72299|72084|74375|74332|74500|74411|72269|72060|701305
1333512000000|2012-04-04 04:00:00|73800|73664|74590|74501|74663|74628|72910|72900|680041
1333598400000|2012-04-05 04:00:00|74950|74904|75707|75659|75857|75838|74859|74800|579694
1333944000000|2012-04-09 04:00:00|74800|74680|76505|76433|76900|76860|74623|74600|663323
1334030400000|2012-04-10 04:00:00|76861|76800|74149|74089|77496|77436|73973|73900|1120258
1334116800000|2012-04-11 04:00:00|75080|75010|72997|72957|75111|75013|71967|71925|989290
1334203200000|2012-04-12 04:00:00|73195|73100|74222|74158|74434|74381|72524|72428|601271
1334289600000|2012-04-13 04:00:00|74215|73900|73538|73464|74981|74925|73149|73070|579973
1334548800000|2012-04-16 04:00:00|73826|73491|70200|70101|73840|73779|69911|69895|914479
1334635200000|2012-04-17 04:00:00|70700|70400|71577|71521|72153|72081|69993|69900|559957
1334721600000|2012-04-18 04:00:00|71482|71401|73344|73222|73900|73881|71289|71201|607048
1334808000000|2012-04-19 04:00:00|72800|72750|71805|71656|73861|73767|71192|71135|526790
1334894400000|2012-04-20 04:00:00|71985|71762|71080|71015|72700|72645|70764|70700|442203
1335153600000|2012-04-23 04:00:00|70244|70102|69969|69892|70257|70158|68378|68324|578251
1335240000000|2012-04-24 04:00:00|69900|69528|68629|68480|70456|70376|67812|67777|561968
1335326400000|2012-04-25 04:00:00|70200|70156|72532|72420|72668|72625|69658|69548|621298
1335412800000|2012-04-26 04:00:00|72400|72300|73390|73197|73695|73649|72112|72088|548769
1335499200000|2012-04-27 04:00:00|75200|75000|76218|76212|76759|76729|74900|74800|786151
1335758400000|2012-04-30 04:00:00|76200|76053|76082|76041|77235|77218|75145|75100|593747
1335844800000|2012-05-01 04:00:00|76098|76015|75517|75495|76689|76650|75016|75000|509288
1335931200000|2012-05-02 04:00:00|75751|75520|76145|76056|76240|76200|74734|74608|526794
1336017600000|2012-05-03 04:00:00|76479|76228|74988|74918|76479|76291|74565|74555|389392
1336104000000|2012-05-04 04:00:00|74832|74530|73620|73550|74832|74586|73502|73460|483570
1336363200000|2012-05-07 04:00:00|73697|73610|73817|73717|75249|75189|73500|73415|512312
1336449600000|2012-05-08 04:00:00|73800|73600|71707|71609|74000|73906|70539|70500|923223
1336536000000|2012-05-09 04:00:00|70881|70720|72700|71025|73338|73253|70800|70718|929676
1336622400000|2012-05-10 04:00:00|70490|70412|68121|68016|70600|70431|68037|68016|1085749
1336708800000|2012-05-11 04:00:00|67199|67002|67602|67539|68500|68457|67104|67002|618526
1336968000000|2012-05-14 04:00:00|66961|66960|66400|66308|67396|67350|66241|66218|1058953
1337054400000|2012-05-15 04:00:00|66538|66401|66278|66216|67600|67555|65905|65864|998845
1337140800000|2012-05-16 04:00:00|66557|66490|66231|66206|67480|67435|65717|65699|1191756
1337227200000|2012-05-17 04:00:00|66487|66350|64559|64522|66599|66483|64503|64500|1304957
1337313600000|2012-05-18 04:00:00|64960|64832|63353|63130|65090|65013|63032|63010|1337486
1337572800000|2012-05-21 04:00:00|63566|63450|65828|65766|65900|65861|63566|63450|1040755
1337659200000|2012-05-22 04:00:00|65999|65950|66105|66087|67953|67892|65600|65565|1291288
1337745600000|2012-05-23 04:00:00|65779|65506|67389|67241|67509|67500|65261|65260|1090223
1337832000000|2012-05-24 04:00:00|67699|67511|66944|66882|67699|67600|65894|65843|951332
1337918400000|2012-05-25 04:00:00|66897|66751|65324|65263|67031|66897|65251|65205|666437
1338264000000|2012-05-29 04:00:00|66242|66001|65804|65744|66700|66595|65132|65111|702383
1338350400000|2012-05-30 04:00:00|65079|65000|63809|63776|65199|65105|63763|63760|1035371
1338436800000|2012-05-31 04:00:00|63808|63625|62601|62475|64008|63802|61700|61690|1247509
1338523200000|2012-06-01 04:00:00|60936|60807|61060|60991|61599|61523|60477|60459|986911
1338782400000|2012-06-04 04:00:00|61511|61372|61669|61550|62100|62043|60380|60323|1052922
1338868800000|2012-06-05 04:00:00|61754|61460|61994|61941|62800|62774|61419|61300|573112
1338955200000|2012-06-06 04:00:00|62618|62487|64300|64204|64300|64281|62470|62300|1144311
1339041600000|2012-06-07 04:00:00|65349|65142|63615|63508|65930|65879|63459|63400|1014787
1339128000000|2012-06-08 04:00:00|63462|63232|64500|64338|64500|64447|62942|62831|790565
1339387200000|2012-06-11 04:00:00|65400|65301|64205|64111|65722|65656|64131|64105|826183
1339473600000|2012-06-12 04:00:00|64674|64302|64711|64678|64711|64697|63112|63051|766480
1339560000000|2012-06-13 04:00:00|64423|64300|64688|64627|65353|65342|64200|64150|737060
1339646400000|2012-06-14 04:00:00|64764|64524|64032|63854|64788|64646|63126|63103|826350
1339732800000|2012-06-15 04:00:00|64200|64050|65969|65949|66000|65990|63887|63800|1099852
1339992000000|2012-06-18 04:00:00|65640|65549|67351|67338|67500|67489|65475|65350|926941
1340078400000|2012-06-19 04:00:00|67450|67344|68049|67985|68339|68279|67043|67005|871476
1340164800000|2012-06-20 04:00:00|67914|67750|67117|67082|67974|67947|66615|66577|822675
1340251200000|2012-06-21 04:00:00|67256|67041|65796|65758|67750|67698|65653|65649|759530
1340337600000|2012-06-22 04:00:00|66263|66014|66699|66588|66700|66680|65519|65500|708677
1340596800000|2012-06-25 04:00:00|66217|66168|65246|65158|66400|66260|64811|64750|639964
1340683200000|2012-06-26 04:00:00|65426|65325|65635|65602|65988|65967|64774|64710|460203
1340769600000|2012-06-27 04:00:00|66000|65921|65437|65377|66329|66264|64920|64892|609197
1340856000000|2012-06-28 04:00:00|64850|64665|64376|64316|64999|64930|63360|63300|698738
1340942400000|2012-06-29 04:00:00|65849|65702|66537|66425|66553|66526|65390|65350|1061245
1341201600000|2012-07-02 04:00:00|66600|66500|68125|68025|68160|68140|66585|66500|421003
1341288000000|2012-07-03 04:00:00|68493|68330|69071|68965|69515|69504|68344|68301|648056
1341460800000|2012-07-05 04:00:00|68700|68567|68165|68126|69350|69315|67652|67628|879099
1341547200000|2012-07-06 04:00:00|67500|67417|67189|67136|67600|67548|66412|66402|732790
1341806400000|2012-07-09 04:00:00|67170|67002|66558|66465|67500|67413|66170|66140|665772
1341892800000|2012-07-10 04:00:00|67110|66918|64920|64788|67300|67247|64474|64433|1000764
1341979200000|2012-07-11 04:00:00|64999|64611|64678|64600|65950|65888|63600|63550|1067709
1342065600000|2012-07-12 04:00:00|63950|63900|63938|63903|64416|64374|63297|63251|1012982
1342152000000|2012-07-13 04:00:00|64304|64189|64297|64236|64699|64679|63554|63526|755585
1342411200000|2012-07-16 04:00:00|63993|63840|63812|63753|64077|64050|63519|63457|589474
1342497600000|2012-07-17 04:00:00|64081|64008|64737|64676|64985|64938|63643|63600|642908
1342584000000|2012-07-18 04:00:00|64698|64363|65617|65566|65722|65672|64635|64363|617804
1342670400000|2012-07-19 04:00:00|66045|65901|67300|67232|67896|67875|65945|65880|1109193
1342756800000|2012-07-20 04:00:00|67047|66884|67331|67247|67699|67651|66366|66350|978543
1343016000000|2012-07-23 04:00:00|66045|65920|66932|66874|67209|67201|65311|65250|794442
1343102400000|2012-07-24 04:00:00|67087|66950|66593|66583|67695|67665|66373|66350|603732
1343188800000|2012-07-25 04:00:00|65599|65410|63132|63073|65599|65430|62829|62800|1334398
1343275200000|2012-07-26 04:00:00|63900|63832|62832|62773|63970|63947|61874|61800|1205052
1343361600000|2012-07-27 04:00:00|65062|65000|68436|68395|68590|68573|64900|64800|2333045
1343620800000|2012-07-30 04:00:00|68727|68601|68306|68227|69226|69219|67260|67205|881272
1343707200000|2012-07-31 04:00:00|68150|67990|66174|66120|68150|67998|66087|66052|998531
1343793600000|2012-08-01 04:00:00|66767|66615|64302|64212|66769|66681|64232|64212|956164
1343880000000|2012-08-02 04:00:00|63760|63500|64946|64895|65669|65600|63443|63400|949186
1344225600000|2012-08-06 04:00:00|66349|66150|66526|66450|67497|67442|65837|65733|820046
1344312000000|2012-08-07 04:00:00|67400|67206|67863|67700|68300|68286|67293|67201|1203973
1344398400000|2012-08-08 04:00:00|57549|57500|56231|56193|58698|58665|55997|55960|6232546
1344484800000|2012-08-09 04:00:00|56317|56300|56235|56201|57043|57023|55351|55342|2359637
1344571200000|2012-08-10 04:00:00|56280|56207|56317|56269|56700|56634|55599|55581|1592715
1344830400000|2012-08-13 04:00:00|56482|56387|56237|56184|56680|56642|55723|55706|991331
1344916800000|2012-08-14 04:00:00|56396|56355|56500|56453|56847|56838|56106|56033|997967
1345003200000|2012-08-15 04:00:00|56550|56322|57531|57499|57550|57535|56312|56300|1065682
1345089600000|2012-08-16 04:00:00|57774|57709|58702|58670|58988|58962|57668|57650|1278147
1345176000000|2012-08-17 04:00:00|58877|58800|58911|58856|59237|59223|58295|58249|971758
1345435200000|2012-08-20 04:00:00|58552|58419|58670|58616|58787|58757|58018|58000|865246
1345521600000|2012-08-21 04:00:00|58894|58725|58600|58518|60000|59976|58000|57977|1027243
1345608000000|2012-08-22 04:00:00|58520|58363|59150|59104|59335|59314|58349|58208|629429
1345694400000|2012-08-23 04:00:00|59088|59003|59365|59339|59759|59737|59056|59000|898199
1345780800000|2012-08-24 04:00:00|59188|59156|59407|59311|59850|59825|58719|58642|909764
1346040000000|2012-08-27 04:00:00|59498|59365|58840|58802|59500|59422|58778|58751|504007
1346126400000|2012-08-28 04:00:00|58899|58763|59025|58984|59198|59169|58598|58502|408086
1346212800000|2012-08-29 04:00:00|59175|59100|60366|60319|60688|60651|59144|59100|938828
1346299200000|2012-08-30 04:00:00|60094|59951|60397|60346|61050|61006|60045|59950|761897
1346385600000|2012-08-31 04:00:00|60772|60655|60473|60250|61024|60999|59804|59800|887003
1346731200000|2012-09-04 04:00:00|60414|60310|59700|59654|60690|60630|59502|59500|723878
1346817600000|2012-09-05 04:00:00|59868|59614|59537|59467|60172|60171|59449|59439|469026
1346904000000|2012-09-06 04:00:00|59999|59880|60405|60396|60924|60910|59780|59721|1029020
1346990400000|2012-09-07 04:00:00|61399|61251|62165|62155|62290|62281|61260|61205|1591182
1347249600000|2012-09-10 04:00:00|62100|61917|60861|60806|62485|62432|60753|60716|874126
1347336000000|2012-09-11 04:00:00|61101|60860|61801|61736|62134|62100|60637|60566|881417
1347422400000|2012-09-12 04:00:00|62098|61908|62087|61972|62860|62804|61595|61570|622894
1347508800000|2012-09-13 04:00:00|62212|61900|62722|62673|62999|62967|61822|61720|733122
1347595200000|2012-09-14 04:00:00|63000|62701|63766|63745|64506|64489|62979|62701|1475843
1347854400000|2012-09-17 04:00:00|63686|63600|64358|64300|64625|64587|63491|63450|1082290
1347940800000|2012-09-18 04:00:00|64081|64019|64120|64060|64931|64897|63833|63805|687004
1348027200000|2012-09-19 04:00:00|64160|64100|63933|63874|64438|64417|63711|63622|514666
1348113600000|2012-09-20 04:00:00|63600|63551|63377|63350|63600|63551|62974|62950|530797
1348200000000|2012-09-21 04:00:00|64050|63950|63639|63559|64300|64299|63464|63456|864217
1348459200000|2012-09-24 04:00:00|63284|63156|63128|63104|63375|63333|62856|62815|434634
1348545600000|2012-09-25 04:00:00|63300|63183|63223|63174|64900|64890|63176|63171|922955
1348632000000|2012-09-26 04:00:00|63198|63042|62220|62141|63668|63593|61753|61724|936011
1348718400000|2012-09-27 04:00:00|62665|62564|63078|63019|63400|63382|62289|62210|663281
1348804800000|2012-09-28 04:00:00|62800|62671|61878|61849|62937|62874|61788|61746|824503
1349064000000|2012-10-01 04:00:00|62060|62000|62501|62443|62611|62609|61890|61866|749513
1349150400000|2012-10-02 04:00:00|62800|62663|61650|61546|62872|62850|61179|61135|871461
1349236800000|2012-10-03 04:00:00|61885|61756|62319|62282|62530|62518|61471|61400|584331
1349323200000|2012-10-04 04:00:00|62628|62500|63562|63505|63772|63735|62388|62310|737960
1349409600000|2012-10-05 04:00:00|63850|63800|63217|63158|64389|64370|62836|62818|904733
1349668800000|2012-10-08 04:00:00|62900|62658|63143|63084|63295|63278|62216|62205|474118
1349755200000|2012-10-09 04:00:00|63050|62918|61821|61800|63419|63316|61725|61710|659250
1349841600000|2012-10-10 04:00:00|61986|61871|60247|60217|61986|61871|59987|59936|1269714
1349928000000|2012-10-11 04:00:00|60975|60922|59844|59788|61082|61000|59083|59066|1214669
1350014400000|2012-10-12 04:00:00|59000|58897|59315|59282|59755|59589|58892|58870|774620
1350273600000|2012-10-15 04:00:00|59550|59340|60143|60086|60192|60176|58580|58523|615212
1350360000000|2012-10-16 04:00:00|60500|60304|59777|59737|60898|60805|59595|59558|644336
1350446400000|2012-10-17 04:00:00|59934|59900|59934|59878|60666|60611|59386|59337|677000
1350532800000|2012-10-18 04:00:00|59829|59650|58318|58229|59965|59820|57139|57074|1402429
1350619200000|2012-10-19 04:00:00|57946|57720|56133|56094|57946|57724|55584|55536|1886575
1350878400000|2012-10-22 04:00:00|55999|55830|56753|56697|57455|57412|55834|55770|835921
1350964800000|2012-10-23 04:00:00|55690|55409|56907|56887|57500|57472|55437|55363|749738
1351051200000|2012-10-24 04:00:00|57447|57311|56416|56354|57500|57311|56079|56033|648760
1351137600000|2012-10-25 04:00:00|56889|56701|55808|55741|57096|57049|55666|55630|835701
1351224000000|2012-10-26 04:00:00|58298|58145|57976|57922|58960|58928|57274|57253|1874821
1351656000000|2012-10-31 04:00:00|57999|57867|57547|57313|57999|57867|56911|56905|739992
1351742400000|2012-11-01 04:00:00|57549|56850|58743|57161|58743|58673|57237|56850|913042
1351828800000|2012-11-02 04:00:00|65192|65029|63524|63410|65786|65717|63468|63404|2329782
1352091600000|2012-11-05 05:00:00|63500|63450|63520|63468|63600|63552|62792|62713|772100
1352178000000|2012-11-06 05:00:00|63697|63601|64540|64480|64590|64580|63479|63384|736047
1352264400000|2012-11-07 05:00:00|63927|63604|63513|63438|64360|64264|62864|62805|761490
1352350800000|2012-11-08 05:00:00|63800|63200|62897|62772|64085|64019|62712|62706|505077
1352437200000|2012-11-09 05:00:00|61900|61805|62598|62571|63259|63236|61615|61600|1200569
1352696400000|2012-11-12 05:00:00|62899|62701|63304|63295|63592|63560|62661|62600|566238
1352782800000|2012-11-13 05:00:00|63163|62929|63069|63031|64100|64071|62872|62822|542243
1352869200000|2012-11-14 05:00:00|63521|63200|61694|61640|63650|63400|61596|61564|656513
1352955600000|2012-11-15 05:00:00|61493|61400|61802|61744|62255|62208|61176|61155|627589
1353042000000|2012-11-16 05:00:00|61750|61650|61516|61488|62387|62315|61171|61126|813438
1353301200000|2012-11-19 05:00:00|62500|62440|62579|62521|62900|62851|62090|62069|467725
1353387600000|2012-11-20 05:00:00|62800|62750|63583|63558|63900|63825|62567|62410|540305
1353474000000|2012-11-21 05:00:00|63666|63628|64018|63952|64357|64329|63526|63481|351104
1353646800000|2012-11-23 05:00:00|64300|64110|64252|64124|64400|64301|63750|63675|185549
1353906000000|2012-11-26 05:00:00|64166|63986|64115|63998|64360|64322|63668|63632|269963
1353992400000|2012-11-27 05:00:00|63950|63813|63720|63649|64500|64461|63398|63355|353758
1354078800000|2012-11-28 05:00:00|63579|63398|65804|65785|65990|65973|63314|63202|778163
1354165200000|2012-11-29 05:00:00|66194|66100|66597|66558|67257|67211|66018|65978|981995
1354251600000|2012-11-30 05:00:00|66399|66288|66316|66290|66650|66605|65669|65660|548220
1354510800000|2012-12-03 05:00:00|67000|66900|66783|66724|67952|67900|66614|66555|809772
1354597200000|2012-12-04 05:00:00|66588|66444|66390|66317|66915|66851|66027|65915|456978
1354683600000|2012-12-05 05:00:00|66500|66433|66483|66421|66800|66760|65455|65400|424498
1354770000000|2012-12-06 05:00:00|66418|66105|66453|66362|67039|67036|65821|65800|434296
1354856400000|2012-12-07 05:00:00|66814|66530|65910|65849|67300|67201|65691|65630|518525
1355115600000|2012-12-10 05:00:00|64654|64500|62548|62502|65051|64961|62378|62300|1175943
1355202000000|2012-12-11 05:00:00|63164|63100|62360|62301|63443|63409|62145|62108|779095
1355288400000|2012-12-12 05:00:00|62762|62599|62518|62459|63200|63165|62377|62326|655740
1355374800000|2012-12-13 05:00:00|62783|62626|61312|61266|62832|62778|60786|60744|717395
1355461200000|2012-12-14 05:00:00|61269|60993|61436|61379|61795|61774|60987|60910|378366
1355720400000|2012-12-17 05:00:00|60998|60645|61727|61669|61796|61728|60693|60645|520230
1355806800000|2012-12-18 05:00:00|62047|61802|63311|63179|63494|63427|61964|61801|609131
1355893200000|2012-12-19 05:00:00|63575|63274|62749|62692|63875|63850|62639|62600|492203
1355979600000|2012-12-20 05:00:00|63231|62650|63125|63059|63461|63377|62290|62255|283361
1356066000000|2012-12-21 05:00:00|62247|62106|61889|61853|62580|62553|61302|61212|648716
1356325200000|2012-12-24 05:00:00|61564|61420|61748|61676|61944|61892|61255|61210|171074
1356498000000|2012-12-26 05:00:00|61659|61528|60270|60237|61883|61711|60050|60025|451004
1356584400000|2012-12-27 05:00:00|60549|60273|61022|60989|61234|61224|59761|59709|398154
1356670800000|2012-12-28 05:00:00|60549|60411|60863|60845|61434|61407|60456|60401|345183
1356930000000|2012-12-31 05:00:00|60800|60533|62120|62036|62371|62262|60210|60076|568773
1357102800000|2013-01-02 05:00:00|63950|63801|63844|63784|64200|64150|62795|62742|603815
1357189200000|2013-01-03 05:00:00|65299|65200|64902|64842|65900|65864|64587|64556|745652
1357275600000|2013-01-04 05:00:00|64825|64706|64884|64808|64991|64972|64211|64200|390211
1357534800000|2013-01-07 05:00:00|64761|64509|65737|65724|66000|65999|64486|64390|545741
1357621200000|2013-01-08 05:00:00|65788|65738|65742|65664|66325|66257|65450|65421|436500
1357707600000|2013-01-09 05:00:00|65822|65471|65184|65138|65845|65800|65030|65015|302478
1357794000000|2013-01-10 05:00:00|65630|65460|65387|65330|65790|65710|64572|64528|339060
1357880400000|2013-01-11 05:00:00|65400|65017|65554|65492|65739|65700|65098|65017|329800
1358139600000|2013-01-14 05:00:00|65930|65657|66298|66242|66789|66778|65780|65657|504982
1358226000000|2013-01-15 05:00:00|65998|65814|66394|66332|66600|66563|65397|65333|370240
1358312400000|2013-01-16 05:00:00|66200|65939|66787|66747|67100|67098|65865|65794|375355
1358398800000|2013-01-17 05:00:00|67299|67206|67001|66969|67569|67500|66158|66132|528003
1358485200000|2013-01-18 05:00:00|66983|66898|67350|67272|67709|67690|66936|66896|536504
1358830800000|2013-01-22 05:00:00|67149|67022|67127|67064|67890|67859|66877|66851|531486
1358917200000|2013-01-23 05:00:00|67609|67499|67236|67210|67609|67501|66826|66800|333866
1359003600000|2013-01-24 05:00:00|67300|66963|68001|67868|68174|68140|67158|66963|617349
1359090000000|2013-01-25 05:00:00|68200|68199|71898|71873|71937|71908|68200|68044|1549700
1359349200000|2013-01-28 05:00:00|71917|71753|70575|70492|72200|72133|70046|70000|816418
1359435600000|2013-01-29 05:00:00|70500|70050|70069|69962|71167|71025|69431|69366|513565
1359522000000|2013-01-30 05:00:00|70400|70347|69558|69493|70723|70534|69416|69377|406679
1359608400000|2013-01-31 05:00:00|67887|67576|68548|68494|68750|68721|67407|67350|1009018
1359694800000|2013-02-01 05:00:00|69493|69301|68556|68498|69888|69801|68473|68462|874935
1359954000000|2013-02-04 05:00:00|68313|68050|67969|67906|68625|68588|67916|67873|495208
1360040400000|2013-02-05 05:00:00|68592|68359|69173|69119|69790|69771|68347|68300|476614
1360126800000|2013-02-06 05:00:00|69520|69276|69455|69359|70452|70413|69029|68994|628016
1360213200000|2013-02-07 05:00:00|69690|69401|69093|69028|69800|69726|67997|67915|425619
1360299600000|2013-02-08 05:00:00|69400|69164|70116|70050|70231|70203|69194|69100|454283
1360558800000|2013-02-11 05:00:00|70000|69901|69637|69592|70000|69903|69236|69210|292902
1360645200000|2013-02-12 05:00:00|69860|69611|70389|70295|70590|70568|69567|69303|472670
1360731600000|2013-02-13 05:00:00|70400|70120|70434|70382|70950|70780|69903|69856|301942
1360818000000|2013-02-14 05:00:00|70100|69777|70576|70545|70800|70783|69777|69730|329029
1360904400000|2013-02-15 05:00:00|70500|70311|70242|70160|70624|70614|69876|69841|607499
1361250000000|2013-02-19 05:00:00|70482|70291|70385|70319|70763|70709|70081|70010|435363
1361336400000|2013-02-20 05:00:00|70569|70400|68820|68762|70800|70739|68765|68762|547597
1361422800000|2013-02-21 05:00:00|68905|68758|68348|68260|69200|69056|67534|67500|757992
1361509200000|2013-02-22 05:00:00|68846|68804|68499|68463|68990|68907|68099|68034|513650
1361768400000|2013-02-25 05:00:00|68900|68601|67217|67154|69295|69268|67189|67151|639759
1361854800000|2013-02-26 05:00:00|67548|67157|67987|67763|68099|68007|66524|66505|900115
1361941200000|2013-02-27 05:00:00|71000|70820|69623|69542|71260|71200|69201|69200|1873447
1362027600000|2013-02-28 05:00:00|69700|69456|68791|68664|69779|69751|68080|68069|1061735
1362114000000|2013-03-01 05:00:00|68992|68840|69574|69529|69900|69859|68426|68201|970114
1362373200000|2013-03-04 05:00:00|69485|69247|71437|71242|71472|71450|69319|69247|868759
1362459600000|2013-03-05 05:00:00|71644|71600|71865|71838|72374|72305|71591|71527|657643
1362546000000|2013-03-06 05:00:00|72140|72002|71938|71882|72900|72843|71733|71703|471952
1362632400000|2013-03-07 05:00:00|72300|72200|71949|71903|72400|72291|71694|71641|442373
1362718800000|2013-03-08 05:00:00|72300|72153|72104|71990|72440|72409|71611|71600|458711
1362974400000|2013-03-11 04:00:00|72400|72100|72517|72470|72592|72555|72030|71900|443845
1363060800000|2013-03-12 04:00:00|72338|72215|72233|72231|72753|72702|71499|71415|457807
1363147200000|2013-03-13 04:00:00|72400|72204|71553|71507|72400|72249|71456|71453|344428
1363233600000|2013-03-14 04:00:00|71646|71450|71328|71274|71785|71750|70890|70850|360782
1363320000000|2013-03-15 04:00:00|71321|71114|71355|71298|71650|71621|71129|71100|542755
1363579200000|2013-03-18 04:00:00|70778|70713|69682|69626|70783|70713|69496|69470|566396
1363665600000|2013-03-19 04:00:00|69880|69800|68417|68372|70269|70250|68000|67970|808964
1363752000000|2013-03-20 04:00:00|68973|68831|68844|68778|69152|69097|68568|68553|363222
1363838400000|2013-03-21 04:00:00|68849|68735|68430|68375|69963|69922|68375|68334|508478
1363924800000|2013-03-22 04:00:00|68986|68600|69805|69760|69805|69760|68690|68600|541213
1364184000000|2013-03-25 04:00:00|70092|69951|69600|69560|70378|70332|69376|69300|350756
1364270400000|2013-03-26 04:00:00|70031|69757|69481|69445|70100|70000|69369|69306|225945
1364356800000|2013-03-27 04:00:00|69051|68500|69497|69441|69597|69528|68251|68218|385997
1364443200000|2013-03-28 04:00:00|69480|69318|68818|68773|69480|69354|68630|68595|519884
1364788800000|2013-04-01 04:00:00|69098|68615|69623|69567|69792|69755|68773|68615|545192
1364875200000|2013-04-02 04:00:00|70195|70002|70592|70546|70637|70600|69899|69852|477408
1364961600000|2013-04-03 04:00:00|70636|70496|69916|69860|70766|70649|69723|69705|468477
1365048000000|2013-04-04 04:00:00|69999|69825|70135|70089|70219|70194|68924|68845|454136
1365134400000|2013-04-05 04:00:00|69313|69126|69334|69289|69776|69735|68800|68675|466510
1365393600000|2013-04-08 04:00:00|69438|69102|69653|69632|69684|69633|68818|68801|286180
1365480000000|2013-04-09 04:00:00|69806|69547|69617|69613|70080|70031|69097|69050|297454
1365566400000|2013-04-10 04:00:00|69975|69791|71937|71908|71988|71966|69813|69715|642169
1365652800000|2013-04-11 04:00:00|72146|71800|73451|73398|73529|73507|71900|71800|695974
1365739200000|2013-04-12 04:00:00|73297|73159|74348|74300|74550|74510|72269|72201|946778
1365998400000|2013-04-15 04:00:00|73371|73350|71172|71127|73564|73560|71093|71054|786168
1366084800000|2013-04-16 04:00:00|71983|71901|72101|72054|72343|72300|71436|71325|436203
1366171200000|2013-04-17 04:00:00|71700|71400|70901|70853|71700|71553|70286|70240|587398
1366257600000|2013-04-18 04:00:00|70869|70627|69041|68989|70869|70681|68392|68339|773812
1366344000000|2013-04-19 04:00:00|69098|68836|68379|68324|69798|69759|68231|68210|770879
1366603200000|2013-04-22 04:00:00|68757|68361|69106|69062|69163|69126|67803|67760|484233
1366689600000|2013-04-23 04:00:00|69500|69243|70280|70224|70750|70715|69430|69243|456864
1366776000000|2013-04-24 04:00:00|70493|70302|70125|70080|70555|70425|69395|69336|270697
1366862400000|2013-04-25 04:00:00|70586|70280|71219|71000|72075|72036|70462|70274|533731
1366948800000|2013-04-26 04:00:00|70700|70593|70177|70119|71100|71014|69432|69389|727899
1367208000000|2013-04-29 04:00:00|70540|70219|69943|69898|70916|70901|69799|69689|490747
1367294400000|2013-04-30 04:00:00|70275|69800|69667|69554|70292|70182|69362|69336|455786
1367380800000|2013-05-01 04:00:00|69699|69500|69525|69394|70014|69980|69152|69109|444331
1367467200000|2013-05-02 04:00:00|69699|69406|70826|70793|71266|71242|69571|69406|577236
1367553600000|2013-05-03 04:00:00|71749|71650|72477|72430|72865|72845|71690|71650|634001
1367812800000|2013-05-06 04:00:00|72379|72270|72729|72671|73100|73068|72306|72176|387115
1367899200000|2013-05-07 04:00:00|73100|72800|72531|72465|73100|73020|71876|71772|296760
1367985600000|2013-05-08 04:00:00|72650|72348|73563|73495|73600|73528|72643|72348|423918
1368072000000|2013-05-09 04:00:00|73500|73382|73846|73633|74500|74478|72898|72825|717023
1368158400000|2013-05-10 04:00:00|74370|74042|76621|76500|76967|76901|74300|74042|1987110
1368417600000|2013-05-13 04:00:00|76370|76200|77780|77730|77925|77886|75880|75817|736372
1368504000000|2013-05-14 04:00:00|77699|77600|79152|79106|79400|79381|77650|77600|994935
1368590400000|2013-05-15 04:00:00|79199|78995|80680|80558|80870|80850|79099|78900|897094
1368676800000|2013-05-16 04:00:00|80600|80460|80045|79968|81148|81119|79753|79700|857232
1368763200000|2013-05-17 04:00:00|80560|80452|81383|81316|81465|81443|80244|80211|711566
1369022400000|2013-05-20 04:00:00|82566|82361|84500|84245|84500|84258|82499|82361|1182182
1369108800000|2013-05-21 04:00:00|84290|84200|82597|82538|84800|84712|82519|82500|1086477
1369195200000|2013-05-22 04:00:00|80649|80310|79829|79778|82095|82045|79545|79520|1512134
1369281600000|2013-05-23 04:00:00|78783|78763|80367|80346|80600|80540|78440|78430|872372
1369368000000|2013-05-24 04:00:00|79998|79733|80190|80112|80550|80354|79588|79550|390295
1369713600000|2013-05-28 04:00:00|81220|81011|80472|80383|82000|81958|80183|80131|618877
1369800000000|2013-05-29 04:00:00|79870|79606|79235|79214|80168|80128|78980|78911|490842
1369886400000|2013-05-30 04:00:00|79595|79500|80794|80742|81700|81595|79562|79408|984080
1369972800000|2013-05-31 04:00:00|80629|80404|80427|80291|81998|81996|80311|80285|652379
1370232000000|2013-06-03 04:00:00|80586|80401|80274|80243|80586|80474|78874|78819|590078
1370318400000|2013-06-04 04:00:00|80325|79856|79907|79856|81100|81050|79497|79401|501976
1370404800000|2013-06-05 04:00:00|79955|79654|79570|79525|80936|80889|79503|79500|523907
1370491200000|2013-06-06 04:00:00|79550|79449|80598|80542|80600|80544|78703|78637|532468
1370577600000|2013-06-07 04:00:00|81101|80902|81697|81632|81930|81894|80569|80511|662235
1370836800000|2013-06-10 04:00:00|82000|81850|82329|82316|82500|82480|81555|81501|495493
1370923200000|2013-06-11 04:00:00|81611|81532|81395|81329|82181|82119|81009|80902|531708
1371009600000|2013-06-12 04:00:00|82200|81808|80867|80734|82200|82077|80300|80258|562047
1371096000000|2013-06-13 04:00:00|80600|80543|81488|81436|81600|81576|80450|80344|435885
1371182400000|2013-06-14 04:00:00|81462|81012|81630|81538|81780|81711|81084|80929|550612
1371441600000|2013-06-17 04:00:00|82200|82039|82619|82553|83121|83091|81889|81800|802391
1371528000000|2013-06-18 04:00:00|82950|82651|83546|83482|83997|83923|82785|82651|598305
1371614400000|2013-06-19 04:00:00|83500|83229|82891|82846|83977|83917|82783|82746|578816
1371700800000|2013-06-20 04:00:00|82332|82100|81601|81546|83075|82970|81256|81226|854444
1371787200000|2013-06-21 04:00:00|82099|81987|81361|81304|82400|82325|80580|80515|854892
1372046400000|2013-06-24 04:00:00|80845|80325|80562|80480|81200|81169|79168|79115|841740
1372132800000|2013-06-25 04:00:00|81400|81137|81000|80948|81845|81690|80549|80500|460764
1372219200000|2013-06-26 04:00:00|81657|81300|81994|81865|82395|82325|81566|81300|567457
1372305600000|2013-06-27 04:00:00|82579|82450|82240|82183|82817|82790|82011|81990|519452
1372392000000|2013-06-28 04:00:00|82187|82001|82753|82561|83000|82981|82091|82000|427045
1372651200000|2013-07-01 04:00:00|83300|83000|84098|84058|84499|84468|83235|83000|503414
1372737600000|2013-07-02 04:00:00|84458|84300|84154|84100|85490|85374|83824|83800|422703
1372824000000|2013-07-03 04:00:00|83877|83622|84596|84346|84735|84669|83695|83600|179748
1372996800000|2013-07-05 04:00:00|85100|84900|85516|85495|85622|85586|84097|84000|417934
1373256000000|2013-07-08 04:00:00|87510|87177|88885|88835|88959|88928|87384|87177|1100579
1373342400000|2013-07-09 04:00:00|89150|89118|89731|89728|90040|89999|88015|88000|881634
1373428800000|2013-07-10 04:00:00|89500|89301|89338|89186|89711|89627|88673|88646|485807
1373515200000|2013-07-11 04:00:00|90098|90026|91065|91000|91297|91258|89635|89508|776530
1373601600000|2013-07-12 04:00:00|91000|90899|92065|91925|92065|92042|90917|90658|616532
1373860800000|2013-07-15 04:00:00|92400|92270|91215|91083|92700|92627|91085|91065|553434
1373947200000|2013-07-16 04:00:00|91651|91113|90261|90204|91652|91450|89292|89209|660177
1374033600000|2013-07-17 04:00:00|90588|90400|90683|90627|91285|91267|90065|90000|530695
1374120000000|2013-07-18 04:00:00|90400|90313|89995|89937|90400|90352|89323|89150|483537
1374206400000|2013-07-19 04:00:00|89960|89960|89629|89610|90072|89960|88901|88900|652273
1374465600000|2013-07-22 04:00:00|90197|89665|90082|90000|90835|90783|89853|89665|442030
1374552000000|2013-07-23 04:00:00|90425|90200|89624|89600|90713|90628|89100|89080|354040
1374638400000|2013-07-24 04:00:00|90179|90000|89514|89373|90609|90551|89259|89200|420990
1374724800000|2013-07-25 04:00:00|90283|90041|91222|91163|91941|91911|90192|90000|735345
1374811200000|2013-07-26 04:00:00|88597|88417|90075|90006|90765|90724|88498|88400|953232
1375070400000|2013-07-29 04:00:00|90070|89979|88836|88778|90500|90400|88685|88666|431079
1375156800000|2013-07-30 04:00:00|89499|89326|88756|88685|89900|89800|88181|88071|468623
1375243200000|2013-07-31 04:00:00|89014|88621|87628|87567|89064|88973|87521|87505|637394
1375329600000|2013-08-01 04:00:00|88899|88546|90447|90404|90700|90652|88368|88290|994684
1375416000000|2013-08-02 04:00:00|90749|90645|91000|90965|91395|91360|89950|89900|527068
1375675200000|2013-08-05 04:00:00|91500|91418|92858|92834|93090|93056|91027|91000|689077
1375761600000|2013-08-06 04:00:00|93591|93210|93560|93502|93950|93840|92378|92300|857756
1375848000000|2013-08-07 04:00:00|93324|93200|92758|92714|93324|93213|91301|91256|850282
1375934400000|2013-08-08 04:00:00|93653|93605|93654|93249|93700|93661|91617|91592|951741
1376020800000|2013-08-09 04:00:00|99200|99150|96990|96989|99498|99485|96968|96945|2403108
1376280000000|2013-08-12 04:00:00|96900|96600|95798|95747|96995|96916|95703|95690|695068
1376366400000|2013-08-13 04:00:00|96200|96001|95361|95358|96400|96311|94911|94899|659247
1376452800000|2013-08-14 04:00:00|95360|95026|94032|93936|95900|95852|93920|93898|818208
1376539200000|2013-08-15 04:00:00|93541|93418|93868|93822|94381|94289|92974|92814|782746
1376625600000|2013-08-16 04:00:00|94363|94014|94007|93950|94904|94857|93765|93600|768461
1376884800000|2013-08-19 04:00:00|93654|93350|93313|93249|94749|94687|93208|93166|448175
1376971200000|2013-08-20 04:00:00|93449|93261|93337|93277|94216|94186|93298|93250|322727
1377057600000|2013-08-21 04:00:00|93641|93300|94046|93986|95100|95071|93206|93200|523697
1377144000000|2013-08-22 04:00:00|94650|94303|95200|95191|95491|95395|94526|94250|351642
1377230400000|2013-08-23 04:00:00|95692|95600|95463|95187|95725|95616|95110|95100|369818
1377489600000|2013-08-26 04:00:00|95700|95244|94962|94872|96200|96122|94900|94868|328167
1377576000000|2013-08-27 04:00:00|93956|93856|93560|93483|94462|94379|93224|93200|462746
1377662400000|2013-08-28 04:00:00|93839|93200|93469|93413|93937|93913|93135|93077|300750
1377748800000|2013-08-29 04:00:00|93756|93321|94073|94051|94707|94675|93459|93321|319065
1377835200000|2013-08-30 04:00:00|94577|94107|93957|93945|94747|94536|93525|93500|350988
1378180800000|2013-09-03 04:00:00|94950|94804|94444|94212|95400|95327|94104|94063|281807
1378267200000|2013-09-04 04:00:00|94567|94256|95108|95107|95266|95213|93863|93686|416901
1378353600000|2013-09-05 04:00:00|95398|95203|95748|95672|96325|96213|95189|94510|310482
1378440000000|2013-09-06 04:00:00|96254|96136|95934|95872|96500|96495|94694|94540|571781
1378699200000|2013-09-09 04:00:00|96300|96000|96549|96487|96880|96802|96062|95920|374193
1378785600000|2013-09-10 04:00:00|97100|96952|97785|97722|97995|97993|96907|96800|391368
1378872000000|2013-09-11 04:00:00|97777|97500|98156|98129|98582|98546|97110|97072|330699
1378958400000|2013-09-12 04:00:00|98200|97900|97060|97021|98213|98155|96835|96800|304786
1379044800000|2013-09-13 04:00:00|97182|96800|96673|96596|97182|97003|96060|96010|524529
1379304000000|2013-09-16 04:00:00|98000|97696|96798|96724|98000|97845|96588|96567|435072
1379390400000|2013-09-17 04:00:00|96884|96800|97078|97016|97384|97315|96211|96200|271582
1379476800000|2013-09-18 04:00:00|97250|96849|99593|99510|100100|100028|96777|96700|654548
1379563200000|2013-09-19 04:00:00|99755|99700|100032|100003|100350|100270|98903|98850|527988
1379649600000|2013-09-20 04:00:00|100180|100002|100300|100201|100717|100706|99848|99800|467953
1379908800000|2013-09-23 04:00:00|100220|100000|99850|99620|100850|100804|98659|98595|401220
1379995200000|2013-09-24 04:00:00|99779|99752|100664|100599|101400|101306|99019|98926|497895
1380081600000|2013-09-25 04:00:00|100836|100700|99819|99613|100877|100800|99667|99600|325565
1380168000000|2013-09-26 04:00:00|100118|100036|101176|101104|101423|101401|100001|99901|349905
1380254400000|2013-09-27 04:00:00|100799|100575|101594|101357|101999|101877|100568|100475|419603
1380513600000|2013-09-30 04:00:00|100943|100635|101290|101077|101751|101701|100468|100310|426140
1380600000000|2013-10-01 04:00:00|101450|101025|103995|103825|104007|103908|101100|101024|584064
1380686400000|2013-10-02 04:00:00|103618|103537|106812|106720|107315|107286|103575|103300|1098708
1380772800000|2013-10-03 04:00:00|106592|106400|105040|104887|107500|107385|104400|104316|707242
1380859200000|2013-10-04 04:00:00|105300|105118|106257|106117|106402|106382|104507|104426|538715
1381118400000|2013-10-07 04:00:00|105688|105500|104261|104036|106015|105859|104037|104002|424649
1381204800000|2013-10-08 04:00:00|104560|103950|99921|99754|104685|104018|98367|98300|1337099
1381291200000|2013-10-09 04:00:00|100266|99813|98970|98887|100266|99882|97241|97205|1024607
1381377600000|2013-10-10 04:00:00|100700|100540|101415|101324|101690|101607|100279|100200|727332
1381464000000|2013-10-11 04:00:00|101400|100975|101180|101038|102500|102410|100592|100500|806946
1381723200000|2013-10-14 04:00:00|100663|100150|101844|101776|101985|101910|99376|99375|422036
1381809600000|2013-10-15 04:00:00|101737|101440|102229|102074|103200|103152|101400|101155|453813
1381896000000|2013-10-16 04:00:00|103200|102592|103537|103486|103900|103846|102892|102592|375657
1381982400000|2013-10-17 04:00:00|103400|103027|103214|103119|104200|104194|102603|102563|455354
1382068800000|2013-10-18 04:00:00|105190|104941|104823|104368|105700|105532|104502|104368|858055
1382328000000|2013-10-21 04:00:00|105410|105182|108865|108626|108975|108944|105150|105100|684155
1382414400000|2013-10-22 04:00:00|109500|109200|107729|107500|109898|109848|105799|105551|824051
1382500800000|2013-10-23 04:00:00|107399|106994|106719|106533|107858|107704|105660|105600|465610
1382587200000|2013-10-24 04:00:00|107500|107089|108112|107957|108300|108255|106797|106600|460223
1382673600000|2013-10-25 04:00:00|108845|108263|108027|106441|108900|108813|106733|106441|501491
1382932800000|2013-10-28 04:00:00|107594|106900|106057|105823|107595|107400|105759|105700|361643
1383019200000|2013-10-29 04:00:00|106408|106100|107159|106765|107500|107500|105600|105510|305413
1383105600000|2013-10-30 04:00:00|107700|107600|106991|106857|107810|107784|105888|105836|340052
1383192000000|2013-10-31 04:00:00|108226|108137|105584|105400|108330|108199|104491|104365|634350
1383278400000|2013-11-01 04:00:00|105600|105404|105300|104951|105910|105527|104415|104350|501808
1383541200000|2013-11-04 05:00:00|105861|105700|107243|107004|107243|107095|104708|104689|445503
1383627600000|2013-11-05 05:00:00|107195|107000|108316|108123|108550|108522|106018|105936|498117
1383714000000|2013-11-06 05:00:00|108299|107898|105791|105734|108500|108315|105146|105111|667154
1383800400000|2013-11-07 05:00:00|106050|105701|102300|102200|106467|106148|102076|102069|998517
1383886800000|2013-11-08 05:00:00|105694|105530|107450|106870|107750|107714|104271|104148|1860624
1384146000000|2013-11-11 05:00:00|106900|106800|109767|109535|110995|110934|106784|106710|870751
1384232400000|2013-11-12 05:00:00|110300|110172|110024|109835|110675|110661|109354|109255|613331
1384318800000|2013-11-13 05:00:00|109794|109448|112419|112365|112617|112528|109671|109448|855594
1384405200000|2013-11-14 05:00:00|113280|113201|114013|113730|114395|114200|112956|112889|562164
1384491600000|2013-11-15 05:00:00|114424|114010|114048|113904|114500|114437|113185|113107|649970
1384750800000|2013-11-18 05:00:00|113900|113804|112793|112689|114500|114422|112118|112056|594967
1384837200000|2013-11-19 05:00:00|112800|112500|111914|111724|113378|113200|111015|111000|530054
1384923600000|2013-11-20 05:00:00|114848|114671|114885|114575|116400|116368|113999|113906|926050
1385010000000|2013-11-21 05:00:00|115858|115700|116033|115864|116350|116299|115181|115100|461642
1385096400000|2013-11-22 05:00:00|116067|115766|115835|115666|116325|116250|115308|115255|352354
1385355600000|2013-11-25 05:00:00|116494|116300|116193|115912|116596|116501|115667|115610|299926
1385442000000|2013-11-26 05:00:00|116355|116051|117890|117701|118260|118223|115631|115560|528881
1385528400000|2013-11-27 05:00:00|118263|117900|118840|118700|119348|119301|117994|117900|419924
1385701200000|2013-11-29 05:00:00|119477|119050|119657|117780|119975|119866|119100|117780|299538
1385960400000|2013-12-02 05:00:00|119674|119400|118910|118664|119687|119631|117974|117900|414013
1386046800000|2013-12-03 05:00:00|118200|118100|117800|117603|118577|118200|117166|117100|422838
1386133200000|2013-12-04 05:00:00|117385|117100|118371|118057|118500|118455|116679|116600|449336
1386219600000|2013-12-05 05:00:00|118130|117702|117605|117283|118160|117994|117079|116900|356975
1386306000000|2013-12-06 05:00:00|118900|118477|118045|117525|118900|118832|117324|117108|367104
1386565200000|2013-12-09 05:00:00|118400|118100|118098|117767|118807|118677|117489|117412|344625
1386651600000|2013-12-10 05:00:00|117987|117500|119096|118781|119250|119201|117849|117500|311163
1386738000000|2013-12-11 05:00:00|119297|119100|117993|117700|119880|119834|117558|117510|419765
1386824400000|2013-12-12 05:00:00|117984|117426|117627|117488|118500|118247|117122|117102|282802
1386910800000|2013-12-13 05:00:00|118346|118000|117346|117028|118346|118130|116918|116800|321451
1387170000000|2013-12-16 05:00:00|117486|117059|117703|117291|117900|117809|116952|116600|284355
1387256400000|2013-12-17 05:00:00|117500|117401|116126|115789|117500|117401|115721|115600|415490
1387342800000|2013-12-18 05:00:00|116248|116049|118825|118764|118871|118802|115145|114500|493166
1387429200000|2013-12-19 05:00:00|118770|118312|119200|119051|119400|119346|118496|118237|430815
1387515600000|2013-12-20 05:00:00|119258|119000|119580|119020|119700|119658|119000|118890|486344
1387774800000|2013-12-23 05:00:00|119540|119212|118800|118621|119545|119238|118080|118000|345161
1387861200000|2013-12-24 05:00:00|118874|118501|118070|117352|118874|118717|117985|117352|188844
1388034000000|2013-12-26 05:00:00|118348|117972|119000|118856|119000|118961|117835|117800|220916
1388120400000|2013-12-27 05:00:00|119174|118953|116925|116850|119175|119098|116874|115750|349066
1388379600000|2013-12-30 05:00:00|117300|116800|115337|115270|117300|117032|115126|115087|445914
1388466000000|2013-12-31 05:00:00|115500|115371|116247|116120|116252|116237|115439|115100|313416
1388638800000|2014-01-02 05:00:00|116094|115801|114609|114400|116271|116044|114072|114000|406024
1388725200000|2014-01-03 05:00:00|114678|114501|113262|113112|115275|115182|113152|113112|404064
1388984400000|2014-01-06 05:00:00|113400|113300|114082|113857|114444|114381|111392|111200|447160
1389070800000|2014-01-07 05:00:00|114712|114500|116385|116300|116607|116585|114257|114115|421175
1389157200000|2014-01-08 05:00:00|116457|116011|115793|115740|116810|116800|115700|115626|345311
1389243600000|2014-01-09 05:00:00|116307|115800|115414|115371|116400|116134|114447|114333|340372
1389330000000|2014-01-10 05:00:00|115785|115301|114937|114841|115785|115564|114295|114142|342296
1389589200000|2014-01-13 05:00:00|114775|114314|113899|113723|116399|116267|113409|113341|431736
1389675600000|2014-01-14 05:00:00|114598|113726|115976|115916|116100|116060|113489|112902|441552
1389762000000|2014-01-15 05:00:00|116299|116000|117287|117203|117444|117419|116062|116000|410599
1389848400000|2014-01-16 05:00:00|117495|117084|118504|118469|118999|118982|117371|117084|442194
1389934800000|2014-01-17 05:00:00|118789|118320|117804|117544|118789|118625|116853|116718|351089
1390280400000|2014-01-21 05:00:00|118173|117795|120710|120463|120710|120698|117925|117600|505637
1390366800000|2014-01-22 05:00:00|120887|120706|121430|121244|121500|121400|120450|120400|463154
1390453200000|2014-01-23 05:00:00|120979|120551|121036|120765|121500|121407|119678|119550|362725
1390539600000|2014-01-24 05:00:00|119989|119500|118107|117892|120392|120263|117385|117264|555464
1390798800000|2014-01-27 05:00:00|118200|117902|114584|114152|118700|118532|113836|113751|902112
1390885200000|2014-01-28 05:00:00|115500|115315|116317|116132|116866|116781|115080|115000|435084
1390971600000|2014-01-29 05:00:00|115497|114910|113495|113379|115800|115667|113374|113250|473922
1391058000000|2014-01-30 05:00:00|114900|114301|116080|116002|116276|116201|114286|114150|594263
1391144400000|2014-01-31 05:00:00|114700|114156|114616|114435|116152|116092|113960|113893|539603
1391403600000|2014-02-03 05:00:00|114899|114000|111743|111105|115189|115001|110748|110600|483897
1391490000000|2014-02-04 05:00:00|112028|111734|112799|112400|112930|112837|110844|110719|393480
1391576400000|2014-02-05 05:00:00|112395|112010|112599|112298|113421|113350|110470|110333|392523
1391662800000|2014-02-06 05:00:00|112916|111882|114009|113730|114380|114208|112831|111882|294763
1391749200000|2014-02-07 05:00:00|116000|115669|119720|119541|119720|119642|115970|115668|974244
1392008400000|2014-02-10 05:00:00|119100|118998|120988|120729|121200|121140|118775|118700|413543
1392094800000|2014-02-11 05:00:00|120970|120700|121523|121304|121595|121551|120198|120050|401296
1392181200000|2014-02-12 05:00:00|122329|122000|124758|124598|125000|124900|121933|121800|862901
1392267600000|2014-02-13 05:00:00|124200|124107|127734|127554|128300|128237|124200|124001|916034
1392354000000|2014-02-14 05:00:00|127980|127500|127975|127905|128470|128346|127008|126900|630755
1392699600000|2014-02-18 05:00:00|127950|127657|130238|130020|131470|131355|127726|127560|832257
1392786000000|2014-02-19 05:00:00|130238|130020|127465|127354|130900|130837|127141|127100|785463
1392872400000|2014-02-20 05:00:00|127465|127354|128900|127327|128900|128600|125471|125361|1029990
1392958800000|2014-02-21 05:00:00|131420|131420|131600|131490|133312|133263|131420|131420|1426140
1393218000000|2014-02-24 05:00:00|132000|131570|131550|131300|132400|132395|130456|130383|605252
1393304400000|2014-02-25 05:00:00|131550|131300|135649|135218|135750|135675|131550|131300|903011
1393390800000|2014-02-26 05:00:00|135649|135218|135822|135644|137595|137501|134299|134200|769772
1393477200000|2014-02-27 05:00:00|135822|135644|135930|135667|136400|136299|135100|135000|458954
1393563600000|2014-02-28 05:00:00|135930|135667|135078|134766|136800|136703|133979|133838|654014
1393822800000|2014-03-03 05:00:00|135078|134766|134046|133726|135078|134766|132216|132100|484616
1393909200000|2014-03-04 05:00:00|134046|133726|136852|136703|136900|136874|134046|133726|437989
1393995600000|2014-03-05 05:00:00|136852|136703|137043|136872|137133|137099|135740|135638|335324
1394082000000|2014-03-06 05:00:00|137043|136872|136632|136361|137900|137727|136194|136103|334294
1394168400000|2014-03-07 05:00:00|136632|136361|135925|135652|137450|137275|135420|135405|291973
1394424000000|2014-03-10 04:00:00|135999|135529|134550|134251|135999|135795|133311|133218|441964
1394510400000|2014-03-11 04:00:00|134550|134251|132757|132529|134898|134524|132356|132323|427835
1394596800000|2014-03-12 04:00:00|132757|132529|133475|133112|133900|133866|131636|131550|445285
1394683200000|2014-03-13 04:00:00|133475|133112|130049|129859|133975|133600|129481|129392|647073
1394769600000|2014-03-14 04:00:00|130049|129859|126750|126732|130049|129859|126718|126700|557290
1395028800000|2014-03-17 04:00:00|127698|127300|128950|128620|130898|130723|126821|126600|615003
1395115200000|2014-03-18 04:00:00|129526|129300|130560|130333|130560|130499|129299|129069|389625
1395201600000|2014-03-19 04:00:00|130779|130500|129099|128554|131490|131450|127887|127745|492783
1395288000000|2014-03-20 04:00:00|128699|128302|129365|129083|130000|129976|127300|127200|443916
1395374400000|2014-03-21 04:00:00|131333|131199|126960|126883|131333|131199|126790|126750|687793
1395633600000|2014-03-24 04:00:00|127524|127326|122983|122682|127600|127500|121390|121189|955590
1395720000000|2014-03-25 04:00:00|124000|123600|122486|122096|124480|124424|120498|120328|974333
1395806400000|2014-03-26 04:00:00|123400|122501|119079|117010|124000|123878|118878|117010|749995
1395892800000|2014-03-27 04:00:00|119183|118870|118343|118015|119295|119077|115804|115640|1207300
1395979200000|2014-03-28 04:00:00|118900|118501|119196|119155|121500|121440|118382|118227|804732
1396238400000|2014-03-31 04:00:00|120700|120500|119404|119027|121500|121360|119039|119025|522997
1396324800000|2014-04-01 04:00:00|120400|120009|125137|125048|125200|125140|120385|120009|851174
1396411200000|2014-04-02 04:00:00|125901|125813|126689|126573|127700|127501|124992|124915|673944
1396497600000|2014-04-03 04:00:00|126600|126414|123819|123745|126600|126432|122523|122400|714351
1396584000000|2014-04-04 04:00:00|125000|124363|118024|117800|125000|124690|117795|117716|1418078
1396843200000|2014-04-07 04:00:00|116803|116644|117122|116904|119000|118865|113858|113800|1230916
1396929600000|2014-04-08 04:00:00|117731|117501|119120|118752|119800|119660|117067|116800|918364
1397016000000|2014-04-09 04:00:00|119750|119500|123560|123453|123560|123466|118619|118509|952321
1397102400000|2014-04-10 04:00:00|123400|123158|117866|117618|123544|123387|117456|117400|1001603
1397188800000|2014-04-11 04:00:00|116364|116105|115764|115485|117856|117692|114751|114710|1106765
1397448000000|2014-04-14 04:00:00|117397|116950|116484|116435|118800|118705|115341|115200|666856
1397534400000|2014-04-15 04:00:00|117380|117000|117204|116796|118250|118145|114191|114133|727369
1397620800000|2014-04-16 04:00:00|117999|117750|121294|121160|121383|121328|117539|117310|966887
1397707200000|2014-04-17 04:00:00|120699|120339|120945|120616|122500|122400|120339|120300|687788
1398052800000|2014-04-21 04:00:00|121496|121259|122205|121921|122450|122319|120550|120437|389300
1398139200000|2014-04-22 04:00:00|122685|122168|123211|122757|123722|123628|122110|122000|487995
1398225600000|2014-04-23 04:00:00|123237|122806|122130|121899|123477|123336|121400|121286|411680
1398312000000|2014-04-24 04:00:00|123383|123101|121970|121647|123550|123408|120448|120235|407553
1398398400000|2014-04-25 04:00:00|121100|121000|115700|115642|121200|121015|115472|115367|986888
1398657600000|2014-04-28 04:00:00|115977|115602|114000|113972|115977|115727|110761|110669|1008306
1398744000000|2014-04-29 04:00:00|114800|114500|115600|115442|116550|116413|113320|113100|548516
1398830400000|2014-04-30 04:00:00|115310|114800|115960|115650|115999|115994|113981|113650|425979
1398916800000|2014-05-01 04:00:00|116500|116201|118168|117952|119400|119361|115989|115600|589819
1399003200000|2014-05-02 04:00:00|119019|118800|117990|117927|119688|119511|117088|116890|451681
1399262400000|2014-05-05 04:00:00|117439|116976|119253|119126|119394|119308|116215|116000|331248
1399348800000|2014-05-06 04:00:00|119130|118733|117066|116768|119154|119091|116667|116634|345778
1399435200000|2014-05-07 04:00:00|117500|117200|113188|113153|117500|117394|112499|112398|755497
1399521600000|2014-05-08 04:00:00|109693|109456|111070|110801|115300|115199|108870|108726|1815881
1399608000000|2014-05-09 04:00:00|111677|111152|113640|113490|113881|113800|111200|111101|793684
1399867200000|2014-05-12 04:00:00|114500|114400|116502|116170|116600|116568|114441|114300|525104
1399953600000|2014-05-13 04:00:00|116479|116000|116170|115933|117277|117154|115794|115700|403108
1400040000000|2014-05-14 04:00:00|115999|115500|114672|114473|116655|116554|114194|114100|408033
1400126400000|2014-05-15 04:00:00|114430|114100|113689|113550|114442|114205|111899|111800|581187
1400212800000|2014-05-16 04:00:00|113864|113525|113829|113650|113972|113885|112205|112131|519424
1400472000000|2014-05-19 04:00:00|113235|113050|115952|115501|116257|116211|112984|112800|523714
1400558400000|2014-05-20 04:00:00|116142|116020|115155|114833|116665|116477|114426|114255|449850
1400644800000|2014-05-21 04:00:00|116100|115506|117775|117630|117788|117747|115048|114520|460719
1400731200000|2014-05-22 04:00:00|118000|117700|117932|117767|118600|118520|117264|117110|386464
1400817600000|2014-05-23 04:00:00|118000|117400|119736|119712|119750|119740|117588|117023|364998
1401163200000|2014-05-27 04:00:00|120996|120901|125999|125850|125999|125965|120933|120553|961002
1401249600000|2014-05-28 04:00:00|125700|125532|127017|126947|127500|127481|124645|124600|626643
1401336000000|2014-05-29 04:00:00|127400|127000|129297|129084|129357|129257|126715|126600|561761
1401422400000|2014-05-30 04:00:00|129233|128995|128008|127778|129233|128995|126937|126900|621507
1401681600000|2014-06-02 04:00:00|128198|128000|128046|127802|128600|128599|126050|126004|353773
1401768000000|2014-06-03 04:00:00|127299|126694|126675|126320|127478|127300|125699|125625|423878
1401854400000|2014-06-04 04:00:00|126137|125777|124750|124414|126253|126153|124548|124227|473151
1401940800000|2014-06-05 04:00:00|125499|125220|124920|124643|126000|125973|124566|124500|490046
1402027200000|2014-06-06 04:00:00|125448|125200|123890|123800|125825|125525|123428|123388|420844
1402286400000|2014-06-09 04:00:00|124310|124074|122989|122861|125000|124945|122899|122861|421903
1402372800000|2014-06-10 04:00:00|123146|122950|122400|122065|124200|123859|121900|121851|391122
1402459200000|2014-06-11 04:00:00|121889|121306|124948|124800|125009|125000|121453|121302|509619
1402545600000|2014-06-12 04:00:00|125179|124892|122727|122571|126500|126480|122286|122200|650521
1402632000000|2014-06-13 04:00:00|122709|122356|118988|118760|123500|123400|118750|118621|1166365
1402891200000|2014-06-16 04:00:00|119200|119050|120299|120143|120995|120911|118390|118317|521521
1402977600000|2014-06-17 04:00:00|120482|120021|119726|119551|121400|121217|118769|118700|469484
1403064000000|2014-06-18 04:00:00|120197|119651|121743|121621|121907|121852|118834|118750|495108
1403150400000|2014-06-19 04:00:00|122105|121758|120887|120529|122110|122000|120000|119900|388317
1403236800000|2014-06-20 04:00:00|121153|121005|120352|120123|121524|121443|119622|119524|530268
1403496000000|2014-06-23 04:00:00|120500|120129|120635|120425|120944|120776|119566|119500|262608
1403582400000|2014-06-24 04:00:00|120700|120311|120569|120400|122300|122219|119985|119900|535921
1403668800000|2014-06-25 04:00:00|120378|120000|122145|122109|122475|122445|119999|119900|385044
1403755200000|2014-06-26 04:00:00|122829|122550|121770|121761|123189|122960|121465|121359|383145
1403841600000|2014-06-27 04:00:00|121690|121250|120708|120500|122210|122102|120548|120500|384332
1404100800000|2014-06-30 04:00:00|120762|120201|120425|120101|121600|121450|120275|120100|394067
1404187200000|2014-07-01 04:00:00|121685|121551|124754|124563|124900|124878|121685|121550|656326
1404273600000|2014-07-02 04:00:00|125196|124825|123850|123656|125330|125245|123351|123300|422823
1404360000000|2014-07-03 04:00:00|124674|124568|124441|124310|124749|124673|123832|123800|210515
1404705600000|2014-07-07 04:00:00|124300|124000|125399|125128|126496|126400|124040|123912|463424
1404792000000|2014-07-08 04:00:00|124806|124188|122580|122421|124835|124551|120835|120800|704187
1404878400000|2014-07-09 04:00:00|123447|123000|123646|123572|124042|124000|122600|122400|500507
1404964800000|2014-07-10 04:00:00|121229|121216|121688|121578|122667|122600|121000|120885|496650
1405051200000|2014-07-11 04:00:00|122267|122130|121490|120550|122400|122300|121261|120550|336474
1405310400000|2014-07-14 04:00:00|122200|122025|122944|122850|123645|123600|121601|121550|412982
1405396800000|2014-07-15 04:00:00|123120|122801|123350|122700|123888|123795|121997|121900|412067
1405483200000|2014-07-16 04:00:00|124160|124092|122485|122154|124365|124205|122323|122153|343128
1405569600000|2014-07-17 04:00:00|121965|121570|120346|119966|122972|122838|119721|119653|656750
1405656000000|2014-07-18 04:00:00|120800|120555|121297|121239|121297|121276|120063|119939|502467
1405915200000|2014-07-21 04:00:00|121297|121101|121780|121453|121800|121745|120350|120250|376723
1406001600000|2014-07-22 04:00:00|122200|121925|123198|122749|123287|123201|121816|121600|381564
1406088000000|2014-07-23 04:00:00|123287|122860|124051|123811|124276|124231|123102|122860|336658
1406174400000|2014-07-24 04:00:00|123495|123167|123864|123497|124747|124731|122900|122820|416606
1406260800000|2014-07-25 04:00:00|123737|123512|122824|122738|123935|123808|122443|122428|479312
1406520000000|2014-07-28 04:00:00|122997|122434|123886|123849|124300|124291|122399|122340|296490
1406606400000|2014-07-29 04:00:00|124495|124350|124713|124639|125588|125507|124300|124175|462567
1406692800000|2014-07-30 04:00:00|125450|125300|125607|125516|125863|125805|125048|124931|409567
1406779200000|2014-07-31 04:00:00|124900|124728|124303|124200|125500|125394|123700|123618|551362
1406865600000|2014-08-01 04:00:00|124990|124700|124617|124547|125565|125472|123690|123620|540202
1407124800000|2014-08-04 04:00:00|124756|124505|129992|129987|130751|130675|124707|124505|879046
1407211200000|2014-08-05 04:00:00|129619|129310|128222|128084|130680|130579|127009|126950|615561
1407297600000|2014-08-06 04:00:00|127740|127400|128111|128003|129668|129600|126891|126850|430784
1407384000000|2014-08-07 04:00:00|130357|130000|128582|128441|130363|130199|128003|127878|456106
1407470400000|2014-08-08 04:00:00|129010|128777|128180|128021|129010|128815|127221|127110|684251
1407729600000|2014-08-11 04:00:00|128231|127610|131000|130776|132850|132816|127575|127376|1414069
1407816000000|2014-08-12 04:00:00|131385|131041|129517|129410|132200|132075|128918|128807|514434
1407902400000|2014-08-13 04:00:00|130300|129934|129388|129260|130300|130200|128438|128312|409224
1407988800000|2014-08-14 04:00:00|130118|129500|128500|128432|130150|130001|128424|128406|392195
1408075200000|2014-08-15 04:00:00|129392|129062|127007|126995|129392|129292|126671|126618|684155
1408334400000|2014-08-18 04:00:00|127500|127446|127630|127551|128830|128779|127366|127310|380178
1408420800000|2014-08-19 04:00:00|128326|127900|127225|127177|128326|128000|126885|126817|280457
1408507200000|2014-08-20 04:00:00|127474|126872|127386|127251|127600|127546|126801|126797|251519
1408593600000|2014-08-21 04:00:00|127626|127350|126539|126477|127626|127456|126443|126424|266936
1408680000000|2014-08-22 04:00:00|126898|126405|127750|127712|127793|127757|126100|126000|359358
1408939200000|2014-08-25 04:00:00|128740|128317|127746|127698|129401|129368|127592|127543|372056
1409025600000|2014-08-26 04:00:00|128109|127597|127855|127726|128700|128616|127077|127000|241312
1409112000000|2014-08-27 04:00:00|128095|127443|126116|126036|128200|128107|125987|125930|379218
1409198400000|2014-08-28 04:00:00|125800|125174|125074|125052|126048|126000|124898|124869|319128
1409284800000|2014-08-29 04:00:00|125585|125177|124431|124430|125585|125425|124200|124115|318998
1409630400000|2014-09-02 04:00:00|124831|124402|125516|125399|125815|125751|124431|124375|422252
1409716800000|2014-09-03 04:00:00|126289|126188|123496|123428|126289|126249|123298|123227|509642
1409803200000|2014-09-04 04:00:00|124326|124000|122111|122012|124399|124300|121641|121580|656161
1409889600000|2014-09-05 04:00:00|121400|120903|119549|119409|121400|121010|118283|118230|1144801
1410148800000|2014-09-08 04:00:00|119424|119030|119932|119806|120224|120141|117908|117860|607269
1410235200000|2014-09-09 04:00:00|119947|119431|117775|117657|120000|119887|117392|117328|557420
1410321600000|2014-09-10 04:00:00|117708|117366|118881|118781|118968|118916|117395|117293|427689
1410408000000|2014-09-11 04:00:00|118886|118284|117747|117618|118886|118499|117077|117011|386333
1410494400000|2014-09-12 04:00:00|117800|117529|116470|116359|117800|117555|116197|116175|505589
1410753600000|2014-09-15 04:00:00|116357|116080|115269|115251|116357|116110|113990|113914|510745
1410840000000|2014-09-16 04:00:00|115200|114900|117309|117244|117978|117941|115152|114900|536882
1410926400000|2014-09-17 04:00:00|117422|117089|117440|117367|118500|118407|116415|116256|420732
1411012800000|2014-09-18 04:00:00|117941|117500|119754|119696|119850|119827|117716|117500|598564
1411099200000|2014-09-19 04:00:00|120640|120318|118661|118577|120640|120490|118559|118500|548524
1411358400000|2014-09-22 04:00:00|118250|117948|116597|116579|118250|118000|115467|115400|428133
1411444800000|2014-09-23 04:00:00|116341|115800|116636|116512|117750|117700|116200|115800|449611
1411531200000|2014-09-24 04:00:00|117163|116526|118262|118200|118408|118359|115788|115656|362948
1411617600000|2014-09-25 04:00:00|118341|117900|116470|116296|118379|118077|115991|115911|512815
1411704000000|2014-09-26 04:00:00|116965|116547|117466|117326|117550|117513|116106|116084|471497
1411963200000|2014-09-29 04:00:00|116440|116001|116189|116051|116660|116340|114292|114213|591942
1412049600000|2014-09-30 04:00:00|116679|116401|115914|115824|116952|116832|115229|115100|443779
1412136000000|2014-10-01 04:00:00|115566|115326|113923|113673|115566|115400|113177|113100|628396
1412222400000|2014-10-02 04:00:00|114111|113555|114043|113915|114666|114590|111950|111861|509531
1412308800000|2014-10-03 04:00:00|114975|114493|114146|114144|115293|115250|114146|114000|385720
1412568000000|2014-10-06 04:00:00|114250|114057|112009|111912|114250|114100|111686|111600|680318
1412654400000|2014-10-07 04:00:00|111553|111200|110990|110831|113000|112925|110695|110600|620701
1412740800000|2014-10-08 04:00:00|111409|111100|112700|112638|112800|112746|109849|109800|644986
1412827200000|2014-10-09 04:00:00|112280|111900|110270|110206|112280|112102|109915|109900|701103
1412913600000|2014-10-10 04:00:00|109996|109439|106366|106341|110408|110240|106300|106257|968314
1413172800000|2014-10-13 04:00:00|106450|106210|104200|104000|107300|107200|101891|101600|1248184
1413259200000|2014-10-14 04:00:00|105280|105000|105095|105045|106136|106050|104213|104109|766100
1413345600000|2014-10-15 04:00:00|103400|103127|105969|105845|106169|106089|102265|102042|1026595
1413432000000|2014-10-16 04:00:00|104586|104000|107359|107158|107388|107355|104284|104000|667114
1413518400000|2014-10-17 04:00:00|109038|108800|107727|107696|109500|109400|107350|107300|581654
1413777600000|2014-10-20 04:00:00|107700|107600|110331|110298|110461|110389|107503|107400|347047
1413864000000|2014-10-21 04:00:00|111099|110700|113361|113271|113696|113612|110716|110500|458877
1413950400000|2014-10-22 04:00:00|113900|113381|111509|111425|113900|113500|111015|110904|334175
1414036800000|2014-10-23 04:00:00|112495|112400|113098|113016|114150|114109|112151|112056|421646
1414123200000|2014-10-24 04:00:00|113200|112400|113852|113791|114124|114065|112397|112145|331056
1414382400000|2014-10-27 04:00:00|114080|113501|113550|113420|114427|114356|113019|112964|221794
1414468800000|2014-10-28 04:00:00|113900|113407|115690|115597|115694|115644|113403|113334|328336
1414555200000|2014-10-29 04:00:00|115900|115601|114495|114400|115900|115851|114333|114300|370925
1414641600000|2014-10-30 04:00:00|114531|114075|114757|114569|115450|115331|113293|113200|359874
1414728000000|2014-10-31 04:00:00|117700|117100|120644|120595|120685|120655|117346|117100|1001344
1414990800000|2014-11-03 05:00:00|121300|121100|119851|119702|122901|122880|119704|119700|761723
1415077200000|2014-11-04 05:00:00|111399|111302|109770|109557|112650|112597|108142|108068|2329228
1415163600000|2014-11-05 05:00:00|110605|110300|109645|109482|111600|111540|108651|108588|795645
1415250000000|2014-11-06 05:00:00|109741|109479|109776|109725|110100|109998|108331|108279|479541
1415336400000|2014-11-07 05:00:00|109899|109775|109504|109442|110065|109986|108901|108850|406875
1415595600000|2014-11-10 05:00:00|109989|109000|112077|111991|112092|112037|109300|109000|559600
1415682000000|2014-11-11 05:00:00|112399|112126|116789|116761|116899|116840|112399|112126|964819
1415768400000|2014-11-12 05:00:00|116790|115993|116149|116040|117942|117810|115452|115400|579250
1415854800000|2014-11-13 05:00:00|116917|116300|116812|116739|117417|117370|115646|115642|480659
1415941200000|2014-11-14 05:00:00|117197|116576|117337|117270|117539|117493|116353|116214|423511
1416200400000|2014-11-17 05:00:00|117186|116895|116687|116608|117200|117112|114885|114800|516442
1416286800000|2014-11-18 05:00:00|116867|116273|116717|116683|117500|117487|115909|115859|356622
1416373200000|2014-11-19 05:00:00|116500|116117|115722|115610|116767|116580|115209|115151|358600
1416459600000|2014-11-20 05:00:00|115199|114930|115427|115263|116334|116260|114884|114750|299645
1416546000000|2014-11-21 05:00:00|116737|116445|115204|115079|116750|116601|114959|114942|560193
1416805200000|2014-11-24 05:00:00|115818|115301|116130|115963|116150|116135|115184|115142|270750
1416891600000|2014-11-25 05:00:00|116600|115964|118083|117828|118246|118205|116036|115861|422800
1416978000000|2014-11-26 05:00:00|117712|117600|116683|116605|118233|117925|116182|116155|424796
1417150800000|2014-11-28 05:00:00|117600|116658|116023|115969|117600|116782|115839|115801|177535
1417410000000|2014-12-01 05:00:00|115885|115341|115417|115320|116495|116350|113963|113911|464737
1417496400000|2014-12-02 05:00:00|114490|114384|113987|113872|114856|114742|113119|113076|595068
1417582800000|2014-12-03 05:00:00|113937|113697|113153|113017|114207|114063|112712|112650|421507
1417669200000|2014-12-04 05:00:00|113300|112501|114067|113969|114700|114647|112577|112501|514625
1417755600000|2014-12-05 05:00:00|114398|113951|113645|113533|114398|114201|113139|113080|498989
1418014800000|2014-12-08 05:00:00|113547|113042|113675|113554|114911|114907|113201|113042|398842
1418101200000|2014-12-09 05:00:00|112943|112267|113519|113337|113648|113603|111300|111224|421062
1418187600000|2014-12-10 05:00:00|113150|113037|111568|111503|113668|113462|111260|111188|426829
1418274000000|2014-12-11 05:00:00|112084|111922|111612|111371|112750|112723|111199|111134|351764
1418360400000|2014-12-12 05:00:00|111234|110700|110399|110350|111992|111975|110379|110350|388688
1418619600000|2014-12-15 05:00:00|110764|110527|107865|107699|111175|110965|107714|107616|611277
1418706000000|2014-12-16 05:00:00|106989|106601|104700|104539|107346|107220|104564|104507|734325
1418792400000|2014-12-17 05:00:00|105000|104650|107563|107441|107795|107728|104360|104200|619510
1418878800000|2014-12-18 05:00:00|108999|108601|110458|110417|110900|110856|108993|108601|855569
1418965200000|2014-12-19 05:00:00|111047|110468|111078|110996|111450|111404|109808|109650|708751
1419224400000|2014-12-22 05:00:00|111200|111070|115049|114908|115240|115184|111100|111062|647883
1419310800000|2014-12-23 05:00:00|115644|115301|114783|114687|115857|115856|114129|114050|406659
1419397200000|2014-12-24 05:00:00|114949|114401|115007|114849|115272|115201|114300|114200|105046
1419570000000|2014-12-26 05:00:00|115600|114621|115688|115596|116050|116013|115011|114621|197068
1419829200000|2014-12-29 05:00:00|115499|114501|116044|115882|116989|116914|115192|114501|340605
1419915600000|2014-12-30 05:00:00|116700|115200|115029|114815|116700|116017|114450|114343|230395
1420002000000|2014-12-31 05:00:00|115599|114211|114138|113993|115599|115124|114039|113993|349776
1420174800000|2015-01-02 05:00:00|114699|114140|114222|114149|114999|114892|113180|113056|340788
1420434000000|2015-01-05 05:00:00|113891|113501|109824|109692|113891|113522|109093|109070|709201
1420520400000|2015-01-06 05:00:00|110438|110122|108068|107881|110438|110272|107271|107200|713035
1420606800000|2015-01-07 05:00:00|109248|108869|107011|106875|109248|109125|105895|105824|622059
1420693200000|2015-01-08 05:00:00|106000|105500|108299|108207|108342|108300|104762|104560|680803
1420779600000|2015-01-09 05:00:00|108403|107251|105264|105153|108830|108512|105193|105153|678042
1421038800000|2015-01-12 05:00:00|105520|105035|104043|103975|105520|105318|102161|102061|722189
1421125200000|2015-01-13 05:00:00|105292|104933|103849|103704|106708|106682|102814|102722|556060
1421211600000|2015-01-14 05:00:00|103029|102500|103633|103530|104025|103966|102299|102200|474399
1421298000000|2015-01-15 05:00:00|104190|103550|99882|99747|104500|104206|99601|99560|1040851
1421384400000|2015-01-16 05:00:00|99898|99701|100822|100800|101252|101225|99135|99060|619771
1421730000000|2015-01-20 05:00:00|101669|101442|102505|102495|102845|102737|99901|99800|390137
1421816400000|2015-01-21 05:00:00|102663|102132|104653|104607|104966|104921|102272|102132|510151
1421902800000|2015-01-22 05:00:00|104850|104777|105014|104912|105320|105292|103700|103573|693229
1421989200000|2015-01-23 05:00:00|104795|104280|103850|103689|104885|104773|103334|103328|516808
1422248400000|2015-01-26 05:00:00|103997|103543|104254|104184|104400|104340|102901|102800|359974
1422334800000|2015-01-27 05:00:00|103132|102787|101471|101435|103133|102854|100361|100310|613750
1422421200000|2015-01-28 05:00:00|102403|102201|100413|100199|102653|102203|100198|100122|380009
1422507600000|2015-01-29 05:00:00|100831|100457|101560|101438|101582|101551|99303|99200|534198
1422594000000|2015-01-30 05:00:00|101638|101056|101071|100886|102354|102141|100866|100803|695506
1422853200000|2015-02-02 05:00:00|101269|101200|101364|101257|101500|101439|99409|99350|460045
1422939600000|2015-02-03 05:00:00|101970|100501|103766|103628|104000|103889|101465|100501|647357
1423026000000|2015-02-04 05:00:00|103699|103218|102898|102811|104200|104008|102704|102633|378707
1423112400000|2015-02-05 05:00:00|103797|103351|104490|104371|104944|104910|103195|103100|453904
1423198800000|2015-02-06 05:00:00|102889|102507|102319|102215|103100|103002|100758|100699|981229
1423458000000|2015-02-09 05:00:00|102067|101510|103426|103271|103974|103870|101440|101200|349089
1423544400000|2015-02-10 05:00:00|104080|103857|105802|105678|106082|106043|104048|103815|463478
1423630800000|2015-02-11 05:00:00|106499|105814|106186|106006|106810|106776|105160|105093|306041
1423717200000|2015-02-12 05:00:00|108000|107701|109234|109149|110243|110181|107619|107520|836654
1423803600000|2015-02-13 05:00:00|110044|109500|110392|110271|110885|110849|109500|109385|564999
1424149200000|2015-02-17 05:00:00|111470|111401|112172|112098|113137|113051|111432|111400|648540
1424235600000|2015-02-18 05:00:00|112413|111490|112784|112700|112999|112951|111240|111200|564450
1424322000000|2015-02-19 05:00:00|122000|121600|121943|121730|122300|122222|119824|119500|1808208
1424408400000|2015-02-20 05:00:00|121690|121500|121689|121582|123010|122978|121570|121496|782922
1424667600000|2015-02-23 05:00:00|121354|121001|120941|120670|121700|121611|120336|120224|595780
1424754000000|2015-02-24 05:00:00|120996|120409|122045|121932|122068|121979|120229|120110|401125
1424840400000|2015-02-25 05:00:00|121988|121766|125074|124998|125995|125902|121800|121766|1223437
1424926800000|2015-02-26 05:00:00|124898|124693|124262|124115|126415|126367|123909|123851|597156
1425013200000|2015-02-27 05:00:00|124259|123902|123800|123740|124660|124412|123545|123500|454837
1425272400000|2015-03-02 05:00:00|124179|123582|125030|124880|126240|126170|123297|123200|463940
1425358800000|2015-03-03 05:00:00|124799|124342|124237|124144|125498|125217|123900|123800|315521
1425445200000|2015-03-04 05:00:00|123658|123234|122611|122547|124186|123723|122389|122345|559424
1425531600000|2015-03-05 05:00:00|123198|122500|123191|123064|124217|124166|122519|122454|284635
1425618000000|2015-03-06 05:00:00|122899|122170|121600|121566|122900|122830|121372|121250|453490
1425873600000|2015-03-09 04:00:00|121684|121431|121787|121601|122090|122010|120406|120200|371954
1425960000000|2015-03-10 04:00:00|120399|120200|119245|119087|120543|120234|118722|118647|493237
1426046400000|2015-03-11 04:00:00|119479|119221|117828|117616|119809|119486|117488|117409|506370
1426132800000|2015-03-12 04:00:00|118719|118512|118751|118618|119500|119400|117700|117510|341659
1426219200000|2015-03-13 04:00:00|118816|118164|115879|115743|118816|118192|115500|115450|508135
1426478400000|2015-03-16 04:00:00|116349|116062|115913|115702|116696|116656|115246|115100|408337
1426564800000|2015-03-17 04:00:00|115572|115115|115411|115265|116445|116122|114500|114412|344814
1426651200000|2015-03-18 04:00:00|115400|115000|118253|118135|118689|118510|114844|114795|612792
1426737600000|2015-03-19 04:00:00|117944|117623|117724|117615|117944|117879|116585|116500|310928
1426824000000|2015-03-20 04:00:00|119245|119006|118011|117925|119470|119400|117919|117875|481017
1427083200000|2015-03-23 04:00:00|118000|117580|118356|118063|119009|118950|117697|117490|292792
1427169600000|2015-03-24 04:00:00|118287|117318|117120|116923|118489|118361|116855|116814|249402
1427256000000|2015-03-25 04:00:00|117315|116519|115330|115188|117760|117701|115080|115063|321441
1427342400000|2015-03-26 04:00:00|114450|114411|114200|114036|115400|115221|113777|113733|336330
1427428800000|2015-03-27 04:00:00|114249|113790|113584|113361|114410|114339|113091|113038|300494
1427688000000|2015-03-30 04:00:00|114336|114200|115086|114876|115615|115547|114303|114181|334350
1427774400000|2015-03-31 04:00:00|116294|116051|116576|116394|117678|117646|116186|116002|709144
1427860800000|2015-04-01 04:00:00|116645|116396|115121|114910|116800|116650|114694|114650|414977
1427947200000|2015-04-02 04:00:00|115499|114828|116076|115893|116500|116446|114642|114510|370577
1428292800000|2015-04-06 04:00:00|117250|115621|118529|118433|119479|119388|115539|115310|446574
1428379200000|2015-04-07 04:00:00|119038|118802|118499|118367|119525|119436|118477|118336|247080
1428465600000|2015-04-08 04:00:00|118500|118203|119270|119131|119600|119468|118195|118056|213493
1428552000000|2015-04-09 04:00:00|119500|118888|118652|118479|119981|119879|118175|118100|293269
1428638400000|2015-04-10 04:00:00|118864|118434|119013|118861|119276|119150|118201|118063|249988
1428897600000|2015-04-13 04:00:00|118984|118531|120109|119913|121000|120915|118948|118350|322489
1428984000000|2015-04-14 04:00:00|119818|119497|120500|120279|120500|120415|118248|118200|321500
1429070400000|2015-04-15 04:00:00|120898|120500|120273|120027|121060|120963|119929|119806|267508
1429156800000|2015-04-16 04:00:00|120700|120000|120713|120561|121333|121282|119918|119862|337291
1429243200000|2015-04-17 04:00:00|119726|119400|118844|118678|120198|119950|118715|118671|362718
1429502400000|2015-04-20 04:00:00|119100|119000|119203|119035|120200|120116|118700|118610|299498
1429588800000|2015-04-21 04:00:00|119675|119189|119528|119360|120100|120004|119179|119124|248803
1429675200000|2015-04-22 04:00:00|120500|119450|121430|121290|121974|121926|119369|119227|292852
1429761600000|2015-04-23 04:00:00|120919|120850|122278|122042|122300|122280|120855|120764|300261
1429848000000|2015-04-24 04:00:00|122980|122800|123323|123212|123568|123451|122800|122699|380828
1430107200000|2015-04-27 04:00:00|123579|123251|125358|125194|126247|126209|123579|123251|398239
1430193600000|2015-04-28 04:00:00|125600|124899|124331|124125|125600|125226|124017|123874|297725
1430280000000|2015-04-29 04:00:00|124000|123401|124994|124795|125648|125432|123519|123400|352446
1430366400000|2015-04-30 04:00:00|124837|124450|123898|123602|125542|125416|123251|123121|368276
1430452800000|2015-05-01 04:00:00|125250|124915|126093|125898|126099|126040|124603|124348|575944
1430712000000|2015-05-04 04:00:00|126474|126150|126897|126633|128125|128067|126331|126094|373406
1430798400000|2015-05-05 04:00:00|126500|126100|126380|126236|127470|127087|125336|125271|528987
1430884800000|2015-05-06 04:00:00|127329|126600|126696|126415|127999|127873|125794|125636|896044
1430971200000|2015-05-07 04:00:00|122000|121700|121509|121251|122823|122731|118269|118200|1551912
1431057600000|2015-05-08 04:00:00|122500|122200|120627|120298|122500|122400|120326|120235|540689
1431316800000|2015-05-11 04:00:00|120600|120002|118784|118551|121000|120875|118350|118299|460607
1431403200000|2015-05-12 04:00:00|118150|117840|118394|118237|118809|118683|116787|116711|429779
1431489600000|2015-05-13 04:00:00|118500|118001|117851|117743|119429|119232|117800|117743|374514
1431576000000|2015-05-14 04:00:00|118800|118500|119123|119009|119250|119239|117785|117702|335901
1431662400000|2015-05-15 04:00:00|119435|118936|119895|119839|120595|120525|118998|118700|453435
1431921600000|2015-05-18 04:00:00|119800|119456|121774|121631|121953|121920|119635|119456|416474
1432008000000|2015-05-19 04:00:00|122000|121367|121455|121314|122195|122182|120501|120216|368763
1432094400000|2015-05-20 04:00:00|121700|121023|120873|120719|121700|121348|120415|120300|342266
1432180800000|2015-05-21 04:00:00|121596|120400|121351|121216|121900|121851|120848|120400|209523
1432267200000|2015-05-22 04:00:00|122000|121011|120879|120796|122000|121636|120754|120710|298177
1432612800000|2015-05-26 04:00:00|120835|120677|119625|119500|121200|121100|119474|119400|414444
1432699200000|2015-05-27 04:00:00|120122|119599|119837|119700|120369|120298|119499|119301|410210
1432785600000|2015-05-28 04:00:00|119900|119500|119161|119005|120310|120141|118734|118691|267523
1432872000000|2015-05-29 04:00:00|119179|118627|117220|117100|119400|119000|116649|116593|560234
1433131200000|2015-06-01 04:00:00|117475|116907|116749|116617|117800|117740|116460|116400|466268
1433217600000|2015-06-02 04:00:00|116578|116018|119660|119614|120144|120069|116164|116018|742555
1433304000000|2015-06-03 04:00:00|119750|119595|119526|119306|120108|120072|118699|118600|482490
1433304000000|2015-06-03 04:00:00|119750|119595|119526|119306|120108|120072|118699|118600|482490
1433390400000|2015-06-04 04:00:00|120750|118383|118678|118527|120750|119690|118315|118227|353195
1433476800000|2015-06-05 04:00:00|119200|117640|117902|117697|119200|118555|117632|117607|286698
1433736000000|2015-06-08 04:00:00|118200|117800|116403|116327|118200|117914|116241|116200|332941
1433822400000|2015-06-09 04:00:00|118250|115964|116377|116219|118250|116638|115811|115624|335183
1433908800000|2015-06-10 04:00:00|117248|116818|118025|117953|118585|118518|116750|116118|378660
1433995200000|2015-06-11 04:00:00|118648|118000|118267|118153|118900|118812|117800|117700|260681
1434081600000|2015-06-12 04:00:00|117563|117255|117474|117310|118250|118207|117171|117100|243940
1434340800000|2015-06-15 04:00:00|116980|116575|117675|117496|117949|117860|115900|115800|326652
1434427200000|2015-06-16 04:00:00|118000|117072|117728|117619|118200|117989|116891|116789|308097
1434513600000|2015-06-17 04:00:00|118825|117328|116417|116356|118825|118196|116343|116315|406236
1434600000000|2015-06-18 04:00:00|117000|116313|117445|117311|117737|117642|116536|116300|443994
1434686400000|2015-06-19 04:00:00|117808|116945|115895|115753|117888|117271|115824|115753|338596
1434945600000|2015-06-22 04:00:00|116200|116000|115100|114899|116220|116181|114387|114237|491331
1435032000000|2015-06-23 04:00:00|115778|114852|115644|115559|115957|115926|114716|114526|271073
1435118400000|2015-06-24 04:00:00|115877|115000|115600|115422|115877|115659|114800|114720|252774
1435204800000|2015-06-25 04:00:00|115800|115500|114988|114859|116140|116080|114887|114840|233469
1435291200000|2015-06-26 04:00:00|115460|114775|114253|113965|115460|115112|113681|113566|411750
1435550400000|2015-06-29 04:00:00|113023|112569|110889|110702|113800|113600|110416|110315|469395
1435636800000|2015-06-30 04:00:00|112138|112000|115366|114954|115366|115204|112001|111900|729332
1435723200000|2015-07-01 04:00:00|116200|115980|115217|114979|117484|117350|114699|114660|364506
1435809600000|2015-07-02 04:00:00|115400|115000|114370|114229|115471|115407|114233|114190|288335
1436155200000|2015-07-06 04:00:00|114700|113000|114261|114066|115353|115300|113500|113000|319713
1436241600000|2015-07-07 04:00:00|114500|114177|114417|114345|114655|114600|112004|111875|367042
1436328000000|2015-07-08 04:00:00|114059|113261|111732|111587|114300|114180|111607|111570|536507
1436414400000|2015-07-09 04:00:00|113344|113100|112690|112499|114178|114117|112545|112499|430619
1436500800000|2015-07-10 04:00:00|114241|113600|114420|114270|114420|114399|113315|113242|366764
1436760000000|2015-07-13 04:00:00|115114|114821|117272|117073|117403|117345|114900|114821|448617
1436846400000|2015-07-14 04:00:00|117350|116360|117263|117060|118355|118272|117099|116360|208409
1436932800000|2015-07-15 04:00:00|117598|116900|116849|116680|117940|117578|116507|116486|214746
1437019200000|2015-07-16 04:00:00|118300|116900|118443|118236|118500|118458|117499|116900|185263
1437105600000|2015-07-17 04:00:00|119508|119000|121644|121531|122000|121983|119360|119000|641470
1437364800000|2015-07-20 04:00:00|122200|122006|124877|124758|126500|126464|122005|122001|600379
1437451200000|2015-07-21 04:00:00|125000|124007|123875|123428|125200|124879|123080|122957|401440
1437537600000|2015-07-22 04:00:00|123953|123443|123547|123244|124200|124045|122900|122796|243223
1437624000000|2015-07-23 04:00:00|123611|121350|122991|122681|124055|123699|122270|121350|302372
1437710400000|2015-07-24 04:00:00|122000|121621|119804|119593|122021|121621|119000|118950|723593
1437969600000|2015-07-27 04:00:00|119500|119000|118761|118500|120550|120419|118352|118224|374473
1438056000000|2015-07-28 04:00:00|120267|119501|120929|120757|121500|121384|118881|118700|299851
1438142400000|2015-07-29 04:00:00|120960|120256|121945|121774|122350|122112|119624|119495|308088
1438228800000|2015-07-30 04:00:00|122486|122015|122449|121947|122800|122700|120801|120682|313056
1438315200000|2015-07-31 04:00:00|124600|124211|124536|124403|125500|125413|124212|124060|538114
1438574400000|2015-08-03 04:00:00|125000|124284|124123|123912|125000|124810|122538|122491|422076
1438660800000|2015-08-04 04:00:00|124491|124002|128532|128270|128700|128580|124149|124002|872836
1438747200000|2015-08-05 04:00:00|138262|137800|135240|135049|139500|139226|132600|132500|1371872
1438833600000|2015-08-06 04:00:00|135700|135121|135274|135118|137480|137184|134051|134000|558883
1438920000000|2015-08-07 04:00:00|135100|134567|131800|131450|135100|134848|131542|131414|477168
1439179200000|2015-08-10 04:00:00|132705|132575|132506|132221|133400|133156|131900|131771|376288
1439265600000|2015-08-11 04:00:00|131917|131479|130933|130664|132500|132000|130000|129900|355437
1439352000000|2015-08-12 04:00:00|130450|128700|129552|129373|130450|129766|128300|128252|592105
1439438400000|2015-08-13 04:00:00|130500|129605|129018|128828|130700|130301|128518|128300|296202
1439524800000|2015-08-14 04:00:00|128700|128204|128421|128358|128800|128691|127669|127500|354759
1439784000000|2015-08-17 04:00:00|129600|127007|130713|130611|130800|130788|127762|127007|345666
1439870400000|2015-08-18 04:00:00|129800|129107|129300|128952|131000|130824|128892|128711|279525
1439956800000|2015-08-19 04:00:00|129200|128428|129162|129037|130650|130480|128463|128100|336680
1440043200000|2015-08-20 04:00:00|130200|128152|125896|125558|130200|128715|125573|125500|457587
1440129600000|2015-08-21 04:00:00|124995|124456|122270|121916|125000|124606|120083|120000|852378
1440388800000|2015-08-24 04:00:00|116583|115601|117504|117023|122288|122199|115209|115100|789714
1440475200000|2015-08-25 04:00:00|120322|120100|118393|117812|122500|122496|117880|117812|715137
1440561600000|2015-08-26 04:00:00|121483|121000|122314|121738|122937|122863|118100|117897|585332
1440648000000|2015-08-27 04:00:00|123499|123302|125470|125088|125470|125300|123458|123300|552993
1440734400000|2015-08-28 04:00:00|124423|124001|125951|125814|126478|126363|124247|124000|324521
1440993600000|2015-08-31 04:00:00|125517|125321|124960|124684|126500|126421|124445|124308|301466
1441080000000|2015-09-01 04:00:00|121745|121501|121576|120969|124500|124375|120709|120633|357513
1441166400000|2015-09-02 04:00:00|123623|123070|124417|124201|124417|124244|121893|121600|266688
1441252800000|2015-09-03 04:00:00|125479|124000|124155|123889|126251|125996|123635|123500|367545
1441339200000|2015-09-04 04:00:00|122517|122104|124562|124394|124928|124756|122517|122100|389175
1441684800000|2015-09-08 04:00:00|126900|126752|128141|127907|128172|128081|126752|126642|451627
1441771200000|2015-09-09 04:00:00|129405|129165|127738|127569|130439|130260|127494|127420|318902
1441857600000|2015-09-10 04:00:00|127741|127332|128875|128635|129500|129299|127609|127332|264015
1441944000000|2015-09-11 04:00:00|128774|128007|129100|128925|129100|129040|127920|127800|253792
1442203200000|2015-09-14 04:00:00|129349|128932|128781|128557|129349|129012|127708|127585|295631
1442289600000|2015-09-15 04:00:00|129548|128800|131983|131830|132166|132100|128144|127900|489239
1442376000000|2015-09-16 04:00:00|132217|131900|132323|131900|132800|132637|131437|131201|324299
1442462400000|2015-09-17 04:00:00|132290|132106|132033|131671|133900|133668|131468|131193|302222
1442548800000|2015-09-18 04:00:00|130211|130139|129637|129409|131269|131198|129316|129234|845253
1442808000000|2015-09-21 04:00:00|130332|129801|130810|130615|131176|131125|129691|129439|440507
1442894400000|2015-09-22 04:00:00|129913|128901|129110|128622|129923|129773|127974|127800|339927
1442980800000|2015-09-23 04:00:00|129336|128251|127743|127464|129800|129465|127099|127000|263301
1443067200000|2015-09-24 04:00:00|126998|126627|128207|128050|128413|128289|125677|125610|440755
1443153600000|2015-09-25 04:00:00|130000|129501|125395|125123|130000|129752|125236|125123|507444
1443412800000|2015-09-28 04:00:00|124900|124233|119995|119746|124900|124234|119262|119097|841127
1443499200000|2015-09-29 04:00:00|120789|119718|120271|120016|121464|121410|118600|118500|373344
1443585600000|2015-09-30 04:00:00|121799|121401|123771|123483|123898|123798|121230|121094|589131
1443672000000|2015-10-01 04:00:00|123550|123501|124836|124650|125128|125053|122097|122000|618686
1443758400000|2015-10-02 04:00:00|123533|122943|126634|126562|126670|126605|122603|122323|539372
1444017600000|2015-10-05 04:00:00|127500|127236|127637|127346|128900|128744|127201|127154|413597
1444104000000|2015-10-06 04:00:00|127900|127101|127948|127433|128622|128490|126584|126301|267527
1444190400000|2015-10-07 04:00:00|128508|127940|129221|129066|129448|129389|127285|126999|329461
1444276800000|2015-10-08 04:00:00|129093|128701|130680|130267|131143|131076|128258|128012|281865
1444363200000|2015-10-09 04:00:00|130600|129800|131422|131245|131744|131637|129999|129663|298000
1444622400000|2015-10-12 04:00:00|131968|131539|134873|134704|135250|135225|131646|131347|399854
1444708800000|2015-10-13 04:00:00|134200|133901|134532|134451|135325|135235|133670|133200|311842
1444795200000|2015-10-14 04:00:00|134998|134502|131169|130943|135000|134973|130874|130800|657181
1444881600000|2015-10-15 04:00:00|131999|131701|132775|132508|133390|133274|130502|130497|411188
1444968000000|2015-10-16 04:00:00|133465|132980|133763|133569|134320|134193|132863|132500|367108
1445227200000|2015-10-19 04:00:00|133499|133302|137680|137601|138000|137893|133100|132960|471843
1445313600000|2015-10-20 04:00:00|137533|136907|137485|137270|138358|138224|136483|136305|312362
1445400000000|2015-10-21 04:00:00|138498|137601|136477|136273|139363|139280|136100|136000|318719
1445486400000|2015-10-22 04:00:00|137520|137138|135497|135362|138200|138125|135145|135111|495223
1445572800000|2015-10-23 04:00:00|137500|136501|136654|136423|137500|137104|135804|135730|462703
1445832000000|2015-10-26 04:00:00|138000|136850|141834|141608|143100|142885|137450|136850|557247
1445918400000|2015-10-27 04:00:00|141400|140900|140398|139837|142500|142218|139711|139608|323066
1446004800000|2015-10-28 04:00:00|141200|140529|140487|140128|141200|141000|139599|139331|374448
1446091200000|2015-10-29 04:00:00|141210|139600|142765|142476|142848|142692|140445|139600|370520
1446177600000|2015-10-30 04:00:00|144600|143475|145562|145380|146674|146567|143908|143207|699584
1446440400000|2015-11-02 05:00:00|147250|145250|146826|146576|147250|146878|145599|145250|350288
1446526800000|2015-11-03 05:00:00|146600|146150|146400|146224|147400|147276|145633|145500|280042
1446613200000|2015-11-04 05:00:00|147000|145707|147159|146605|147400|147325|146440|145707|381697
1446699600000|2015-11-05 05:00:00|147785|147475|146410|146253|147794|147501|145322|145100|366485
1446786000000|2015-11-06 05:00:00|146000|145150|145577|144400|146000|145609|143066|143000|823016
1447045200000|2015-11-09 05:00:00|136929|136200|131150|130952|138700|138600|130385|130324|1868573
1447131600000|2015-11-10 05:00:00|130878|130205|132605|132133|132800|132710|130600|130205|630196
1447218000000|2015-11-11 05:00:00|133100|132518|133133|132818|133500|133460|131674|131500|413229
1447304400000|2015-11-12 05:00:00|132540|132100|131565|131207|133836|133613|131324|131207|369979
1447390800000|2015-11-13 05:00:00|131595|131000|129817|129637|131968|131739|129501|129376|535079
1447650000000|2015-11-16 05:00:00|128000|127800|126788|126505|128000|127998|123100|123000|1211516
1447736400000|2015-11-17 05:00:00|127402|127000|125906|125718|128000|127893|125060|125000|672116
1447822800000|2015-11-18 05:00:00|127600|125201|127844|127731|128800|128706|125847|125201|498490
1447909200000|2015-11-19 05:00:00|128850|127900|128687|128320|129988|129950|128292|127900|382992
1447995600000|2015-11-20 05:00:00|129700|128961|128222|128089|129700|129420|127047|127000|418190
1448254800000|2015-11-23 05:00:00|128690|127768|126540|126334|129494|129226|125700|125600|313256
1448341200000|2015-11-24 05:00:00|124998|124011|124090|123888|124998|124430|121242|121137|1015836
1448427600000|2015-11-25 05:00:00|124900|124105|124657|124548|125700|125600|124331|124100|277947
1448600400000|2015-11-27 05:00:00|125006|123505|124552|124442|125087|125012|123596|123505|167742
1448859600000|2015-11-30 05:00:00|124888|124626|125120|124640|126675|126669|124600|124300|358774
1448946000000|2015-12-01 05:00:00|125999|125500|128353|128179|128662|128501|125880|125500|452980
1449032400000|2015-12-02 05:00:00|128867|128208|127688|127475|129800|129700|127314|127212|267309
1449118800000|2015-12-03 05:00:00|128644|127749|128116|127726|129545|129497|127195|127050|437348
1449205200000|2015-12-04 05:00:00|128700|128292|130153|129979|130340|130266|128496|128267|347563
1449464400000|2015-12-07 05:00:00|130031|129500|130418|130242|130990|130846|129513|129308|269742
1449550800000|2015-12-08 05:00:00|129034|128742|130444|130260|131000|130900|128210|128117|202169
1449637200000|2015-12-09 05:00:00|131203|129488|129573|129257|131497|131353|128600|128433|238634
1449723600000|2015-12-10 05:00:00|130300|129591|130601|130476|130748|130702|128859|128668|304985
1449810000000|2015-12-11 05:00:00|129995|129052|128657|128350|130118|129879|128298|128210|392671
1450069200000|2015-12-14 05:00:00|128900|128310|129997|129667|130265|130099|127693|127517|207323
1450155600000|2015-12-15 05:00:00|132000|130364|132557|132289|133277|133068|130400|130000|463368
1450242000000|2015-12-16 05:00:00|133450|133000|133305|133124|133774|133682|131562|131500|245922
1450328400000|2015-12-17 05:00:00|134200|133600|131451|131200|134342|134003|131299|131200|284993
1450414800000|2015-12-18 05:00:00|131730|130000|128722|128359|131730|131100|128405|128322|527452
1450674000000|2015-12-21 05:00:00|129445|128900|127731|127401|130000|129820|126499|126400|308079
1450760400000|2015-12-22 05:00:00|128591|127723|127776|127617|128591|128059|126754|126562|181034
1450846800000|2015-12-23 05:00:00|128800|128100|128113|127832|128800|128400|126723|126700|175420
1450933200000|2015-12-24 05:00:00|128052|127201|127347|127201|128052|127914|127245|127201|101515
1451278800000|2015-12-28 05:00:00|127200|126666|127337|127105|127498|127385|125367|125156|174447
1451365200000|2015-12-29 05:00:00|128121|127631|130381|130240|130400|130387|127799|127484|276423
1451451600000|2015-12-30 05:00:00|130373|129273|129040|128772|130373|130101|128907|128764|176820
1451538000000|2015-12-31 05:00:00|131300|128100|127577|127388|131300|128512|127220|127100|218922
1451883600000|2016-01-04 05:00:00|126000|125350|124553|124295|126000|125885|122884|122688|517767
1451970000000|2016-01-05 05:00:00|124939|123601|121380|120832|124939|124301|120157|120105|619107
1452056400000|2016-01-06 05:00:00|118609|118500|119821|119600|121299|121197|118609|118500|365698
1452142800000|2016-01-07 05:00:00|117829|117200|116961|116552|119449|119135|115500|115411|790531
1452229200000|2016-01-08 05:00:00|118100|117151|113703|113611|118500|118110|113550|113500|724327
1452488400000|2016-01-11 05:00:00|114024|113600|113643|113587|115000|114625|112110|112000|464635
1452574800000|2016-01-12 05:00:00|114543|114113|114917|114790|116142|116014|113381|113232|583377
1452661200000|2016-01-13 05:00:00|115600|114850|110114|109452|115698|115464|107652|107552|812595
1452747600000|2016-01-14 05:00:00|110800|109649|112284|112006|113729|113587|106674|106500|794215
1452834000000|2016-01-15 05:00:00|108239|107500|108746|108504|111226|111001|107671|107450|797300
1453179600000|2016-01-19 05:00:00|110500|109386|109621|109302|111900|111640|107999|107820|471669
1453266000000|2016-01-20 05:00:00|108500|107305|108247|108055|109897|109718|104004|103917|755599
1453352400000|2016-01-21 05:00:00|108906|108435|109116|108818|111100|110950|106922|106664|355296
1453438800000|2016-01-22 05:00:00|111819|111100|111999|111813|112706|112600|110659|110267|497787
1453698000000|2016-01-25 05:00:00|111742|111119|109921|109720|112700|112600|109800|109720|262487
1453784400000|2016-01-26 05:00:00|110199|109710|111327|110983|112500|112277|107101|107010|539732
1453870800000|2016-01-27 05:00:00|108000|107700|104422|104158|109317|109195|103878|103800|809079
1453957200000|2016-01-28 05:00:00|105974|105420|104365|104172|105974|105897|101611|101150|855410
1454043600000|2016-01-29 05:00:00|104879|103500|106816|106299|107500|107401|103115|103000|607862
1454302800000|2016-02-01 05:00:00|106468|105625|108563|108288|109480|109280|106200|105625|410638
1454389200000|2016-02-02 05:00:00|108062|106775|106680|106574|108533|108313|105728|105522|456156
1454475600000|2016-02-03 05:00:00|107527|106700|105028|104689|107527|107100|102118|102000|531717
1454562000000|2016-02-04 05:00:00|104500|104200|107019|106790|107401|107273|102497|102300|551915
1454648400000|2016-02-05 05:00:00|106652|105853|101688|101398|106652|106200|101194|101040|739956
1454907600000|2016-02-08 05:00:00|99950|99537|97600|97333|100113|99858|95600|95482|868500
1454994000000|2016-02-09 05:00:00|96045|95608|99167|99091|100500|100367|95615|95400|774186
1455080400000|2016-02-10 05:00:00|100500|100000|103322|103256|104900|104790|100500|100000|686484
1455166800000|2016-02-11 05:00:00|105400|105100|105562|105400|106453|106291|102902|102534|764170
1455253200000|2016-02-12 05:00:00|106688|106504|105929|105703|107922|107811|105090|104977|579474
1455598800000|2016-02-16 05:00:00|107544|107110|111500|110815|111602|111540|107370|107110|785729
1455685200000|2016-02-17 05:00:00|124661|124100|124070|123678|124661|124500|122100|122000|1659491
1455771600000|2016-02-18 05:00:00|124510|124000|125409|125037|125800|125602|123774|123530|711131
1455858000000|2016-02-19 05:00:00|124656|123808|128478|128326|128500|128449|123731|123599|729519
1456117200000|2016-02-22 05:00:00|129189|128416|128900|128773|129189|129042|126836|126787|561914
1456203600000|2016-02-23 05:00:00|128743|127621|126381|126078|128840|128561|125913|125845|397252
1456290000000|2016-02-24 05:00:00|125000|124711|126653|126204|126653|126483|122365|122234|499537
1456376400000|2016-02-25 05:00:00|126979|125714|126828|126370|127394|127198|124900|124658|511766
1456462800000|2016-02-26 05:00:00|127643|126696|125519|125327|127643|127002|124441|124360|455742
1456722000000|2016-02-29 05:00:00|125533|124849|126801|126521|128299|128150|125142|124849|462671
1456808400000|2016-03-01 05:00:00|128417|127000|129705|129550|129705|129591|128178|127000|368444
1456894800000|2016-03-02 05:00:00|130360|129600|130294|129764|130360|130072|128200|128110|280532
1456981200000|2016-03-03 05:00:00|129900|129442|130400|130228|130600|130566|129000|128720|309135
1457067600000|2016-03-04 05:00:00|130758|130600|129805|129609|130900|130613|128727|128534|403373
1457326800000|2016-03-07 05:00:00|128500|128354|129288|128916|129700|129558|128200|128150|328986
1457413200000|2016-03-08 05:00:00|128950|128058|128463|128107|129900|129792|128250|128000|261901
1457499600000|2016-03-09 05:00:00|129350|128245|129393|128844|129393|129028|126510|126320|294867
1457586000000|2016-03-10 05:00:00|129500|129327|129862|129298|130600|130510|127654|127450|269339
1457672400000|2016-03-11 05:00:00|130800|130200|132787|132621|132838|132778|130300|130060|459276
1457928000000|2016-03-14 04:00:00|132818|131900|132683|132388|134130|134006|131894|131725|347796
1458014400000|2016-03-15 04:00:00|131800|131500|133246|132812|133905|133788|131800|131500|256582
1458100800000|2016-03-16 04:00:00|133065|132500|135653|135100|135791|135704|132986|132412|365637
1458187200000|2016-03-17 04:00:00|135300|133800|134791|134571|135696|135585|133799|133710|250683
1458273600000|2016-03-18 04:00:00|135768|134531|134530|134400|136400|136136|133892|133732|327577
1458532800000|2016-03-21 04:00:00|134500|133600|135189|134801|135189|135036|133422|133300|161870
1458619200000|2016-03-22 04:00:00|131500|131010|132055|131876|133000|132700|130700|130555|565288
1458705600000|2016-03-23 04:00:00|132695|131425|130789|130505|132695|132202|130116|130000|289755
1458792000000|2016-03-24 04:00:00|130100|129900|130193|130004|130500|130227|129164|129101|241187
1459137600000|2016-03-28 04:00:00|130800|130100|128898|128577|130800|130200|127398|127000|305654
1459224000000|2016-03-29 04:00:00|128800|127500|130991|130701|131430|131320|128300|127500|227279
1459310400000|2016-03-30 04:00:00|131900|131200|131768|131634|132386|132275|131179|131053|252453
1459396800000|2016-03-31 04:00:00|131800|130800|128836|128726|131800|131128|128836|128726|334278
1459483200000|2016-04-01 04:00:00|128000|127611|130076|129825|130232|130080|127400|127300|405834
1459742400000|2016-04-04 04:00:00|130000|129493|128278|128080|130000|129800|127700|127585|234407
1459828800000|2016-04-05 04:00:00|127501|127000|127985|127740|128839|128675|126590|126510|236821
1459915200000|2016-04-06 04:00:00|128786|127100|129375|129272|129500|129457|127732|127100|189640
1460001600000|2016-04-07 04:00:00|129400|128000|127770|127433|129400|129101|127177|127125|262434
1460088000000|2016-04-08 04:00:00|128320|128000|127557|127185|128500|128356|127132|127055|209805
1460347200000|2016-04-11 04:00:00|128300|127700|126709|126305|128855|128701|126501|126292|195583
1460433600000|2016-04-12 04:00:00|127432|126563|130143|129977|130505|130446|125597|125510|287952
1460520000000|2016-04-13 04:00:00|131215|130428|132014|131631|133000|132975|130255|129981|426286
1460606400000|2016-04-14 04:00:00|132500|131633|133730|133617|134000|133943|132000|131500|357376
1460692800000|2016-04-15 04:00:00|133511|132900|133218|133119|133520|133311|132118|132000|329040
1460952000000|2016-04-18 04:00:00|133000|132700|135455|135260|136903|136700|133000|132700|455403
1461038400000|2016-04-19 04:00:00|136316|135500|134713|134320|136316|135847|133476|133310|302310
1461124800000|2016-04-20 04:00:00|134800|133832|135184|134914|136434|136375|134399|133832|285092
1461211200000|2016-04-21 04:00:00|135743|134495|133990|133891|135743|135502|133843|133637|181460
1461297600000|2016-04-22 04:00:00|134000|133000|134174|133850|135100|134914|133112|133000|392833
1461556800000|2016-04-25 04:00:00|134000|133025|133633|133393|134185|134042|132369|132242|279692
1461643200000|2016-04-26 04:00:00|134066|132834|133492|133216|134066|133500|132208|132067|222864
1461729600000|2016-04-27 04:00:00|133800|132300|135482|135291|135700|135600|132800|132300|284410
1461816000000|2016-04-28 04:00:00|133500|132800|131832|131545|135723|135450|131022|131000|495381
1461902400000|2016-04-29 04:00:00|133995|133284|134533|134270|136846|136831|133303|133200|703914
1462161600000|2016-05-02 04:00:00|135000|134600|135736|135561|135878|135816|132688|132500|350152
1462248000000|2016-05-03 04:00:00|135100|134555|135669|135299|135995|135599|133575|133500|570225
1462334400000|2016-05-04 04:00:00|126000|125536|126400|125025|126600|126539|120526|120512|1914163
1462420800000|2016-05-05 04:00:00|125800|125262|124130|123957|126495|126164|123901|123900|583699
1462507200000|2016-05-06 04:00:00|123900|123100|125063|124942|125300|125279|123636|123100|404889
1462766400000|2016-05-09 04:00:00|125400|124744|124526|124435|125400|125190|123250|123112|275698
1462852800000|2016-05-10 04:00:00|125300|124800|127089|126826|127500|127435|125280|124800|367594
1462939200000|2016-05-11 04:00:00|127100|126000|126846|126586|127415|127358|126341|126000|362740
1463025600000|2016-05-12 04:00:00|127450|127000|128370|128150|129089|128962|127294|127000|464505
1463112000000|2016-05-13 04:00:00|128900|127272|127865|127800|128900|128650|127211|127000|321975
1463371200000|2016-05-16 04:00:00|129650|127800|128415|128199|129650|128824|126974|126820|308529
1463457600000|2016-05-17 04:00:00|128500|127600|127863|127688|129600|129312|127482|127360|294588
1463544000000|2016-05-18 04:00:00|128200|127000|126796|126559|128800|128539|125610|125500|245828
1463630400000|2016-05-19 04:00:00|125900|125164|125078|124977|125900|125700|123540|123389|368235
1463716800000|2016-05-20 04:00:00|126145|124600|125072|124848|126145|125811|124600|124499|309793
1463976000000|2016-05-23 04:00:00|125000|124100|123843|123512|125600|125221|123486|123466|291377
1464062400000|2016-05-24 04:00:00|124550|123600|125819|125573|126300|126242|123986|123600|276710
1464148800000|2016-05-25 04:00:00|126100|125480|127167|126970|127800|127723|125143|125020|229769
1464235200000|2016-05-26 04:00:00|127430|127025|126971|126902|128000|127853|126290|126156|176293
1464321600000|2016-05-27 04:00:00|127500|126543|127360|127153|127500|127301|126256|126202|218100
1464667200000|2016-05-31 04:00:00|127976|127800|126595|126374|128693|128551|125595|125500|378809
1464753600000|2016-06-01 04:00:00|126369|125751|127920|127736|128300|128145|125017|124900|356547
1464840000000|2016-06-02 04:00:00|128500|127312|129139|128930|129139|129000|127330|127200|291742
1464926400000|2016-06-03 04:00:00|128700|128100|130279|130089|130400|130364|127702|127500|416917
1465185600000|2016-06-06 04:00:00|130700|130000|135046|134882|135216|135174|129990|129614|584777
1465272000000|2016-06-07 04:00:00|134900|134436|136137|135949|137495|137263|134648|134436|572028
1465358400000|2016-06-08 04:00:00|136700|136000|135591|135371|136910|136670|135225|135086|348814
1465444800000|2016-06-09 04:00:00|135000|134701|134069|133904|135180|135059|133682|133611|317913
1465531200000|2016-06-10 04:00:00|133599|132550|131974|131764|133599|133000|131559|131531|334697
1465790400000|2016-06-13 04:00:00|131700|131200|131727|131438|133997|133700|131387|131200|281009
1465876800000|2016-06-14 04:00:00|132575|130625|130410|130408|132575|132100|129199|129031|355432
1465963200000|2016-06-15 04:00:00|131173|130400|130769|130409|132000|131770|130344|130222|311972
1466049600000|2016-06-16 04:00:00|130600|130400|132663|132301|133500|133054|130400|130110|431359
1466136000000|2016-06-17 04:00:00|132426|132000|131097|130763|132426|132238|130586|130400|382823
1466395200000|2016-06-20 04:00:00|132400|132136|134373|134109|135990|135930|132400|132136|510900
1466481600000|2016-06-21 04:00:00|135178|134022|134305|134200|135178|134907|132988|132820|319327
1466568000000|2016-06-22 04:00:00|137800|136505|136217|136000|137800|137253|135371|135095|471637
1466654400000|2016-06-23 04:00:00|137440|136800|139172|138974|139400|139200|137181|136800|459658
1466740800000|2016-06-24 04:00:00|129900|129300|123358|122864|131377|131100|121900|121710|2301702
1467000000000|2016-06-27 04:00:00|122200|122010|118736|118393|123400|123101|114966|114800|1253035
1467086400000|2016-06-28 04:00:00|121798|121505|120550|120304|123570|123300|118986|118819|855465
1467172800000|2016-06-29 04:00:00|122000|121200|124092|123818|124900|124795|121670|121200|514992
1467259200000|2016-06-30 04:00:00|127500|126500|124989|124648|127500|127298|124087|124000|642396
1467345600000|2016-07-01 04:00:00|125921|124400|126861|126728|127650|127477|124901|124400|444320
1467691200000|2016-07-05 04:00:00|126000|125600|127566|127413|127566|127501|124621|124500|401215
1467777600000|2016-07-06 04:00:00|127047|126560|129355|129151|129495|129412|126038|126000|382788
1467864000000|2016-07-07 04:00:00|129693|128400|129789|129512|130595|130507|129259|128400|353276
1467950400000|2016-07-08 04:00:00|131000|129566|133077|132900|133079|133027|130500|129566|485465
1468209600000|2016-07-11 04:00:00|134589|133600|135211|134951|136144|136000|134323|133600|433794
1468296000000|2016-07-12 04:00:00|136291|136100|134710|134457|136700|136650|133536|133401|320926
1468382400000|2016-07-13 04:00:00|134995|133350|134005|133732|135985|135959|133812|133350|238235
1468468800000|2016-07-14 04:00:00|134995|134359|134763|134500|135225|135058|134095|134000|189917
1468555200000|2016-07-15 04:00:00|133171|132507|133134|132965|133500|133350|132349|132250|385518
1468814400000|2016-07-18 04:00:00|133500|132600|134154|133730|134995|134909|132900|132600|200656
1468900800000|2016-07-19 04:00:00|134250|131650|132896|132649|134250|133858|132585|131650|283588
1468987200000|2016-07-20 04:00:00|133367|131500|135668|135203|136324|136261|132583|131500|449496
1469073600000|2016-07-21 04:00:00|134995|134700|133300|133145|136000|134900|132621|132550|391404
1469160000000|2016-07-22 04:00:00|133600|133325|132803|132631|133915|133401|132358|132256|288952
1469419200000|2016-07-25 04:00:00|133600|132600|132337|132100|133600|132800|130575|130500|450102
1469505600000|2016-07-26 04:00:00|132670|131405|132641|132406|133200|133023|131640|131405|334928
1469592000000|2016-07-27 04:00:00|133174|131629|132633|132361|134000|133938|131649|131510|352114
1469678400000|2016-07-28 04:00:00|132600|129400|132763|132476|133000|132909|131434|129400|335238
1469764800000|2016-07-29 04:00:00|131600|131050|135174|135042|135400|135350|131600|131050|1012541
1470024000000|2016-08-01 04:00:00|135500|135000|135623|135421|136407|136313|134520|134240|382285
1470110400000|2016-08-02 04:00:00|135655|134331|134635|134390|136350|136295|132610|132510|429174
1470196800000|2016-08-03 04:00:00|135800|133500|137254|137084|137668|137634|134252|133500|618384
1470283200000|2016-08-04 04:00:00|135900|135600|136152|135750|136452|136307|134497|134364|712095
1470369600000|2016-08-05 04:00:00|143500|143200|141471|141401|143500|143302|140757|140588|1001761
1470628800000|2016-08-08 04:00:00|141900|141530|140557|140400|141900|141577|140350|140166|454866
1470715200000|2016-08-09 04:00:00|140950|140450|140815|140628|140975|140876|139949|139638|283088
1470801600000|2016-08-10 04:00:00|141100|141099|140753|140562|141714|141100|140170|139214|188825
1470888000000|2016-08-11 04:00:00|141800|139950|140862|140661|141800|141600|140662|139950|224883
1470974400000|2016-08-12 04:00:00|141049|139505|140827|140674|141049|140789|140370|139505|197108
1471233600000|2016-08-15 04:00:00|141400|140750|139964|139505|141400|141092|139690|139505|302435
1471320000000|2016-08-16 04:00:00|140337|138500|140926|140800|141038|140962|139300|138500|240840
1471406400000|2016-08-17 04:00:00|141490|140320|142894|142685|142939|142900|140599|140320|335721
1471492800000|2016-08-18 04:00:00|144000|143755|144486|144148|144990|144938|143755|143700|339924
1471579200000|2016-08-19 04:00:00|144400|143773|143241|143085|144400|143936|142912|142800|328809
1471838400000|2016-08-22 04:00:00|143500|142800|142445|142187|143500|143425|142142|142100|312181
1471924800000|2016-08-23 04:00:00|143300|142300|142269|142134|143300|143239|141949|141900|202143
1472011200000|2016-08-24 04:00:00|142862|141850|141071|140978|142954|142810|140451|140400|279867
1472097600000|2016-08-25 04:00:00|141190|140200|141659|141495|141900|141793|140660|140200|210790
1472184000000|2016-08-26 04:00:00|142200|140200|142163|141888|142985|142853|141050|140200|276754
1472443200000|2016-08-29 04:00:00|143500|141000|142640|142443|143500|143348|142200|141000|189186
1472529600000|2016-08-30 04:00:00|142850|141600|141660|141632|143232|142634|141299|141123|119267
1472616000000|2016-08-31 04:00:00|143099|140450|141704|141432|143099|141800|140992|140450|103640
1472702400000|2016-09-01 04:00:00|142700|140200|142041|141800|142700|142292|140900|140200|196888
1472788800000|2016-09-02 04:00:00|145000|142000|142390|142218|145000|142915|141648|141526|180096
1473134400000|2016-09-06 04:00:00|142919|142000|143934|143435|143934|143683|141625|141600|257367
1473220800000|2016-09-07 04:00:00|144164|143205|144615|144354|144750|144689|143139|142900|196778
1473307200000|2016-09-08 04:00:00|144450|144000|144644|144419|145500|145400|144213|144000|238788
1473393600000|2016-09-09 04:00:00|144113|143148|141397|141265|144300|144174|141391|141265|317192
1473652800000|2016-09-12 04:00:00|140600|140300|143989|143620|144326|144217|140548|140000|333389
1473739200000|2016-09-13 04:00:00|144326|142500|141660|141445|144326|143350|140579|140553|366362
1473825600000|2016-09-14 04:00:00|142400|141662|143073|142918|143174|143076|141656|141404|254819
1473912000000|2016-09-15 04:00:00|143199|142582|145814|145594|146000|145871|142697|142034|521286
1473998400000|2016-09-16 04:00:00|145439|145310|146036|145981|146194|146144|144340|144200|449664
1474257600000|2016-09-19 04:00:00|146900|146805|144885|144684|147392|147300|144766|144637|328847
1474344000000|2016-09-20 04:00:00|145999|144700|145094|144838|146000|145677|144103|144000|201344
1474430400000|2016-09-21 04:00:00|145900|145026|146401|146329|146500|146400|144427|144200|271709
1474516800000|2016-09-22 04:00:00|146900|146070|146755|146466|147000|146949|145877|145750|227894
1474603200000|2016-09-23 04:00:00|146500|145506|145738|145478|146870|146227|145314|145201|214729
1474862400000|2016-09-26 04:00:00|145710|145000|144884|144691|145710|145066|144153|144000|227899
1474948800000|2016-09-27 04:00:00|145199|144034|145630|145349|146095|146012|144490|144034|316020
1475035200000|2016-09-28 04:00:00|146200|145850|145988|145702|146200|146025|144980|144834|260696
1475121600000|2016-09-29 04:00:00|146126|145310|147413|147245|148300|148078|145895|145310|471528
1475208000000|2016-09-30 04:00:00|148100|147123|147360|147126|148500|147850|146452|146200|304569
1475467200000|2016-10-03 04:00:00|147100|146305|148960|148491|149120|149010|145942|145900|359715
1475553600000|2016-10-04 04:00:00|149400|148500|149032|148777|149900|149787|148393|148300|266994
1475640000000|2016-10-05 04:00:00|149827|149155|149986|149650|150266|150159|149169|148948|270991
1475726400000|2016-10-06 04:00:00|149900|148700|149150|149040|149900|149620|148604|148505|255469
1475812800000|2016-10-07 04:00:00|150400|148610|148060|147644|150400|149420|147845|147644|299222
1476072000000|2016-10-10 04:00:00|148800|148100|147698|147327|148800|148530|147104|147005|329883
1476158400000|2016-10-11 04:00:00|147878|147000|145931|145772|147878|147490|145606|145500|284060
1476244800000|2016-10-12 04:00:00|146200|145366|145642|145408|146975|146902|145301|145200|185939
1476331200000|2016-10-13 04:00:00|145332|144207|144507|144066|145332|144900|143032|142900|347208
1476417600000|2016-10-14 04:00:00|145689|144900|144044|143909|145689|145401|143591|143500|236948
1476676800000|2016-10-17 04:00:00|143949|143600|143793|143627|144400|144273|143015|142872|184236
1476763200000|2016-10-18 04:00:00|145900|144874|145722|145288|145990|145932|144699|144582|237459
1476849600000|2016-10-19 04:00:00|145900|145350|147118|146869|147498|147447|145681|145350|225028
1476936000000|2016-10-20 04:00:00|147400|147000|147021|146796|147494|147192|146171|146055|186553
1477022400000|2016-10-21 04:00:00|146907|145500|146755|146528|146911|146735|145739|145500|254787
1477281600000|2016-10-24 04:00:00|147910|147261|147228|147003|147999|147752|146669|146537|182550
1477368000000|2016-10-25 04:00:00|147495|146500|148195|147892|148200|148136|146900|146500|217493
1477454400000|2016-10-26 04:00:00|147826|146793|147151|146803|147995|147534|146612|146500|312421
1477540800000|2016-10-27 04:00:00|147789|147300|146483|146154|148000|147858|146232|146100|241321
1477627200000|2016-10-28 04:00:00|147031|145757|147692|147467|148300|148228|146616|145757|462568
1477886400000|2016-10-31 04:00:00|147995|147582|147738|147350|147995|147933|147255|147109|183584
1477972800000|2016-11-01 04:00:00|147995|146915|146626|146619|148019|147986|145436|145300|401853
1478059200000|2016-11-02 04:00:00|147397|146224|144604|144368|147397|146834|144200|144114|383604
1478145600000|2016-11-03 04:00:00|145125|143970|144013|143716|145700|145398|143595|143525|247414
1478232000000|2016-11-04 04:00:00|144417|142859|142612|142203|144417|144146|142249|142203|299632
1478494800000|2016-11-07 05:00:00|144500|143579|148648|147900|148648|148466|143974|143579|851700
1478581200000|2016-11-08 05:00:00|154699|153500|158167|157721|158941|158811|154000|153500|1132756
1478667600000|2016-11-09 05:00:00|157000|156500|157201|156846|157500|157399|154660|154557|660625
1478754000000|2016-11-10 05:00:00|159450|158200|155616|155396|160100|160001|152426|152027|781921
1478840400000|2016-11-11 05:00:00|155990|154400|154179|153763|155990|155610|153123|153010|478903
1479099600000|2016-11-14 05:00:00|154650|152600|149131|148581|154650|154046|148267|148141|562810
1479186000000|2016-11-15 05:00:00|150500|149700|149957|149715|150800|150636|148633|148500|457809
1479272400000|2016-11-16 05:00:00|149300|148800|150692|150301|151700|151550|149008|148800|239497
1479358800000|2016-11-17 05:00:00|151000|149700|151513|151220|153100|153042|150450|149700|271504
1479445200000|2016-11-18 05:00:00|152400|150150|150739|150682|152900|152622|150491|150150|263821
1479704400000|2016-11-21 05:00:00|151799|151038|152613|152331|153155|153021|150800|150700|193874
1479790800000|2016-11-22 05:00:00|153178|152381|153624|153099|153624|153565|152630|152381|208085
1479877200000|2016-11-23 05:00:00|153697|152600|152105|151932|153697|152931|151158|151020|217391
1480050000000|2016-11-25 05:00:00|153499|151550|152707|151781|153499|152209|151326|151137|123321
1480309200000|2016-11-28 05:00:00|152112|151600|152691|152444|153600|153557|151466|151201|236142
1480395600000|2016-11-29 05:00:00|153387|151678|152122|151767|153387|152701|151522|151425|224598
1480482000000|2016-11-30 05:00:00|153798|151800|150496|150205|153798|152750|150074|150010|246075
1480568400000|2016-12-01 05:00:00|150700|149556|148161|147782|150700|150171|147000|146871|422004
1480654800000|2016-12-02 05:00:00|148200|146743|147365|147083|149000|148700|146814|146500|232249
1480914000000|2016-12-05 05:00:00|148690|146500|150003|149975|150386|150180|147600|146500|246525
1481000400000|2016-12-06 05:00:00|151247|150000|150704|150339|151247|150809|149399|149144|164672
1481086800000|2016-12-07 05:00:00|150794|149800|152853|152605|152853|152743|150246|149800|247519
1481173200000|2016-12-08 05:00:00|154000|152730|155072|154790|155198|155105|152499|152276|342837
1481259600000|2016-12-09 05:00:00|155792|155000|155832|155652|155940|155838|155120|154900|235018
1481518800000|2016-12-12 05:00:00|156000|155900|153827|153425|156700|156501|152944|152800|284051
1481605200000|2016-12-13 05:00:00|154520|154000|154320|154010|156000|155801|153894|153750|266072
1481691600000|2016-12-14 05:00:00|156000|152802|152843|152599|156000|154410|152622|152500|202258
1481778000000|2016-12-15 05:00:00|154500|152000|150512|149991|154500|152111|150094|149991|392842
1481864400000|2016-12-16 05:00:00|150797|150500|148451|148223|151200|150601|147347|147227|519470
1482123600000|2016-12-19 05:00:00|149237|148082|148934|148696|150200|150060|148000|147678|273876
1482210000000|2016-12-20 05:00:00|149200|148800|150399|149972|150488|150396|148695|148183|206712
1482296400000|2016-12-21 05:00:00|151500|149173|150670|150478|151500|151233|149707|149173|199920
1482382800000|2016-12-22 05:00:00|151500|149805|148201|148068|151500|150221|147656|147542|272401
1482469200000|2016-12-23 05:00:00|148741|147250|148758|148499|149109|148983|147120|147000|184573
1482814800000|2016-12-27 05:00:00|149200|148319|149567|149327|150464|150303|148734|148319|133811
1482901200000|2016-12-28 05:00:00|150499|149000|148150|147720|150499|149512|147660|147600|162335
1482987600000|2016-12-29 05:00:00|148174|147300|148114|147823|148752|148630|147388|147201|118382
1483074000000|2016-12-30 05:00:00|148916|147410|146893|146740|148916|148023|146286|146200|275523
1483419600000|2017-01-03 05:00:00|148190|146800|147987|147332|148800|148629|145998|145900|327552
1483506000000|2017-01-04 05:00:00|148500|148010|149033|148583|149400|149278|148300|148010|259780
1483592400000|2017-01-05 05:00:00|149700|148150|150663|150171|150663|150441|149118|148150|316451
1483678800000|2017-01-06 05:00:00|151400|149360|152175|151953|152714|152582|150151|149360|331505
1483938000000|2017-01-09 05:00:00|153000|151001|153042|152798|153969|153836|152243|151001|286916
1484024400000|2017-01-10 05:00:00|153727|152773|153781|153467|154457|154339|153011|152773|217336
1484110800000|2017-01-11 05:00:00|153970|153000|153658|153519|154800|154402|152850|152626|275233
1484197200000|2017-01-12 05:00:00|154200|153000|154026|153615|154200|153942|151674|151500|205263
1484283600000|2017-01-13 05:00:00|153980|152893|154726|154528|154900|154830|153300|152893|222466
1484629200000|2017-01-17 05:00:00|154500|153005|154130|153920|154821|154614|153465|153005|225500
1484715600000|2017-01-18 05:00:00|155297|153000|154473|154032|155297|154673|152940|152850|159215
1484802000000|2017-01-19 05:00:00|154997|152860|154117|153782|154997|154770|153399|152860|188028
1484888400000|2017-01-20 05:00:00|155000|154151|154726|154336|155000|154550|152802|152800|425640
1485147600000|2017-01-23 05:00:00|154490|154150|155591|155404|155591|155525|153500|153264|322853
1485234000000|2017-01-24 05:00:00|156000|155298|156574|156108|156606|156569|155339|155088|246143
1485320400000|2017-01-25 05:00:00|156999|156304|157991|157882|158189|158110|156782|156299|200473
1485406800000|2017-01-26 05:00:00|158000|157400|158263|158113|158859|158667|157604|157400|191907
1485493200000|2017-01-27 05:00:00|159998|156500|160391|160208|160570|160504|158099|156500|304711
1485752400000|2017-01-30 05:00:00|159950|159571|160365|159960|160365|160300|157230|157100|332049
1485838800000|2017-01-31 05:00:00|159900|159300|157646|157432|160000|159730|157001|156900|371069
1485925200000|2017-02-01 05:00:00|158607|158275|157669|157416|158783|158573|156353|156285|232802
1486011600000|2017-02-02 05:00:00|157000|156000|157649|157212|158545|158376|156999|156000|343031
1486098000000|2017-02-03 05:00:00|159200|157100|158477|158215|159200|158751|157319|157100|228100
1486357200000|2017-02-06 05:00:00|158300|157842|158973|158605|158973|158807|157391|157092|140531
1486443600000|2017-02-07 05:00:00|159223|157000|159893|159753|159977|159879|158853|157000|194164
1486530000000|2017-02-08 05:00:00|159877|159000|160232|159930|160489|160390|158999|158800|266236
1486616400000|2017-02-09 05:00:00|160300|159315|161285|161074|161612|161566|159979|159315|293932
1486702800000|2017-02-10 05:00:00|161800|161400|164866|164597|164990|164908|161527|161288|619600
1486962000000|2017-02-13 05:00:00|165200|164790|164861|164512|165352|165101|164032|164000|268121
1487048400000|2017-02-14 05:00:00|164800|164319|163794|163628|164800|164454|163128|163033|270633
1487134800000|2017-02-15 05:00:00|164900|161000|165127|164658|165200|165120|163196|161000|188343
1487221200000|2017-02-16 05:00:00|165000|164000|165088|164780|166034|165658|164292|164000|204298
1487307600000|2017-02-17 05:00:00|165138|164111|163768|163644|165138|164601|163417|163353|279974
1487653200000|2017-02-21 05:00:00|164780|163811|164778|164533|165842|165649|163830|163740|316300
1487739600000|2017-02-22 05:00:00|165194|164000|165286|164915|165383|165305|164012|163900|191895
1487826000000|2017-02-23 05:00:00|166595|165500|163722|163697|166595|166206|163381|163296|294913
1487912400000|2017-02-24 05:00:00|162982|162501|163285|163065|164080|163952|162287|162060|397496
1488171600000|2017-02-27 05:00:00|163989|163326|163350|162924|163989|163430|161492|161241|381607
1488258000000|2017-02-28 05:00:00|170400|169810|172626|172412|174839|174700|170400|169810|1191028
1488344400000|2017-03-01 05:00:00|174000|173300|173502|172984|174635|174096|172672|172565|419790
1488430800000|2017-03-02 05:00:00|173848|172890|173548|173179|174865|174610|173211|172890|346534
1488517200000|2017-03-03 05:00:00|174000|172705|173646|173411|174200|174050|173220|172705|189128
1488776400000|2017-03-06 05:00:00|173399|173000|173198|172936|173776|173593|172749|172650|204749
1488862800000|2017-03-07 05:00:00|172500|171784|173718|173631|173804|173720|172500|171784|182586
1488949200000|2017-03-08 05:00:00|173816|173400|174510|174275|175000|174911|173200|173001|303892
1489035600000|2017-03-09 05:00:00|174500|173800|175081|174879|175632|175556|174096|173800|301578
1489122000000|2017-03-10 05:00:00|175900|175500|175612|175382|175977|175859|175179|175040|232321
1489377600000|2017-03-13 04:00:00|175700|175400|176932|176605|177276|177145|175697|175400|221776
1489464000000|2017-03-14 04:00:00|177000|176545|176979|176738|177000|176863|175684|175620|210813
1489550400000|2017-03-15 04:00:00|177400|177100|176947|176551|177400|177300|176118|175900|229304
1489636800000|2017-03-16 04:00:00|177355|176713|177525|177304|177525|177439|176910|176713|190864
1489723200000|2017-03-17 04:00:00|177448|177136|177329|176891|177500|177388|176777|176652|227449
1489982400000|2017-03-20 04:00:00|177400|176900|176590|176364|177700|177591|176297|176200|170821
1490068800000|2017-03-21 04:00:00|177233|176580|174786|174539|177233|177076|174486|174408|246700
1490155200000|2017-03-22 04:00:00|174900|174200|175359|175006|175600|175427|174142|173800|179200
1490241600000|2017-03-23 04:00:00|175700|175000|175284|174764|175896|175880|174809|174600|143167
1490328000000|2017-03-24 04:00:00|175643|174723|175499|175167|175800|175700|174866|174723|198717
1490587200000|2017-03-27 04:00:00|174000|173307|177400|177084|177445|177360|173679|173300|279219
1490673600000|2017-03-28 04:00:00|177339|176400|178891|178720|180000|179858|176902|176400|305439
1490760000000|2017-03-29 04:00:00|179400|178500|178639|178357|179868|179688|178382|178288|197694
1490846400000|2017-03-30 04:00:00|179150|177768|178988|178797|179556|179392|178000|177768|168329
1490932800000|2017-03-31 04:00:00|179500|178188|178463|177976|179500|179078|177918|177834|276919
1491192000000|2017-04-03 04:00:00|178021|177600|177553|177258|178500|178275|176748|176500|243589
1491278400000|2017-04-04 04:00:00|177895|176850|176803|176450|177895|177119|176275|176110|164744
1491364800000|2017-04-05 04:00:00|177445|176547|176347|176050|178800|178666|175993|175807|205740
1491451200000|2017-04-06 04:00:00|177171|176400|177570|177234|177570|177388|175687|175500|191076
1491537600000|2017-04-07 04:00:00|177500|176300|176986|176787|177600|177352|176218|176077|175296
1491796800000|2017-04-10 04:00:00|178288|176957|177725|177586|178288|178141|176999|176456|136011
1491883200000|2017-04-11 04:00:00|177500|176551|176959|176584|178444|177802|175700|175649|217243
1491969600000|2017-04-12 04:00:00|177800|175405|175029|175000|177800|177025|175029|175000|248293
1492056000000|2017-04-13 04:00:00|175985|175003|173877|173800|175985|175577|173859|173733|251375
1492401600000|2017-04-17 04:00:00|174300|173920|177285|176961|177427|177251|174090|173900|284584
1492488000000|2017-04-18 04:00:00|176900|175538|176424|176120|177380|176823|175660|175538|196844
1492574400000|2017-04-19 04:00:00|176700|175723|176368|176329|177200|176966|175739|175689|153407
1492660800000|2017-04-20 04:00:00|176956|175891|176230|175964|177200|177103|176155|175891|223256
1492747200000|2017-04-21 04:00:00|176600|175976|175299|175113|176600|176300|174755|174600|301859
1493006400000|2017-04-24 04:00:00|177900|177200|180021|179747|180646|180512|177800|177200|625398
1493092800000|2017-04-25 04:00:00|180790|180350|179953|179656|180790|180502|179608|179510|240577
1493179200000|2017-04-26 04:00:00|180100|179800|180484|180219|180900|180580|179395|179210|212983
1493265600000|2017-04-27 04:00:00|180888|180420|183691|183624|183976|183802|180198|180000|258449
1493352000000|2017-04-28 04:00:00|185400|184151|184958|184592|185927|185750|184300|183702|297697
1493611200000|2017-05-01 04:00:00|185600|185000|187332|186846|189197|188912|184990|184711|327902
1493697600000|2017-05-02 04:00:00|187500|187000|188052|187980|188400|188207|186261|186115|156403
1493784000000|2017-05-03 04:00:00|188700|187733|187876|187541|188700|188336|186636|186500|187407
1493870400000|2017-05-04 04:00:00|188200|187700|191086|190907|191800|191693|187153|187000|506762
1493956800000|2017-05-05 04:00:00|191800|190900|190430|190159|192385|192015|189834|189700|406415
1494216000000|2017-05-08 04:00:00|190700|189513|190400|190355|192724|192502|189620|189500|358783
1494302400000|2017-05-09 04:00:00|191500|190700|191226|190951|191605|191501|189850|189766|460185
1494388800000|2017-05-10 04:00:00|185378|184200|182543|182382|185416|185001|180200|180067|1157422
1494475200000|2017-05-11 04:00:00|182952|181600|181440|181221|182952|182310|180106|180007|558789
1494561600000|2017-05-12 04:00:00|182451|182432|181906|181800|182757|182602|181487|181290|438254
1494820800000|2017-05-15 04:00:00|182000|181631|181399|181270|182730|182605|181172|181100|329952
1494907200000|2017-05-16 04:00:00|182100|181502|183107|182875|183585|183500|181800|181502|301100
1494993600000|2017-05-17 04:00:00|181997|181203|179552|179337|182100|181908|179402|179337|417304
1495080000000|2017-05-18 04:00:00|181384|179140|179641|179513|181459|181324|179397|179046|345317
1495166400000|2017-05-19 04:00:00|181598|179840|181042|180790|182222|182188|180200|179725|326386
1495425600000|2017-05-22 04:00:00|181676|180762|182993|182762|183276|183184|181412|180762|246234
1495512000000|2017-05-23 04:00:00|183298|182300|182849|182643|183500|183037|181566|181314|221398
1495598400000|2017-05-24 04:00:00|183440|182100|185074|184808|185074|184954|183084|182100|278808
1495684800000|2017-05-25 04:00:00|184861|184600|186265|185986|187040|187000|184861|184600|372203
1495771200000|2017-05-26 04:00:00|186799|185392|186391|186207|186972|186791|185548|185255|300201
1496116800000|2017-05-30 04:00:00|186299|185669|185745|185624|186508|186294|184595|184531|320409
1496203200000|2017-05-31 04:00:00|187600|185559|187815|187570|187815|187707|185089|185000|418065
1496289600000|2017-06-01 04:00:00|188000|187500|189175|189082|189500|189423|187299|187023|233006
1496376000000|2017-06-02 04:00:00|189900|188770|189595|189436|190296|190112|188249|188100|341411
1496635200000|2017-06-05 04:00:00|189400|188601|189159|189078|190100|189934|188948|188601|244795
1496721600000|2017-06-06 04:00:00|189081|188237|189089|188790|190925|190842|188710|188237|323630
1496808000000|2017-06-07 04:00:00|190300|188102|189037|188994|190300|189300|187860|187743|240200
1496894400000|2017-06-08 04:00:00|190900|189000|189204|189100|190900|189851|188512|188471|207528
1496980800000|2017-06-09 04:00:00|190700|189000|184280|184075|190700|189461|182864|182307|403490
1497240000000|2017-06-12 04:00:00|184095|183200|181598|181240|184095|183801|178325|178110|722363
1497326400000|2017-06-13 04:00:00|182902|182000|184500|184231|185500|185351|182470|182000|365610
1497412800000|2017-06-14 04:00:00|185678|184601|183216|183090|185797|185477|181758|181349|352834
1497499200000|2017-06-15 04:00:00|182106|181388|180926|180883|182106|181926|179294|179161|365222
1497585600000|2017-06-16 04:00:00|181609|180333|180261|180229|181998|181501|179872|179700|313376
1497844800000|2017-06-19 04:00:00|181927|181055|185357|185154|185673|185468|181399|181055|366452
1497931200000|2017-06-20 04:00:00|185645|184500|185064|184916|185883|185801|184490|184362|245021
1498017600000|2017-06-21 04:00:00|185644|184804|186968|186675|187148|186943|185542|184804|188801
1498104000000|2017-06-22 04:00:00|187300|185557|186303|186071|187500|187400|186125|185557|188474
1498190400000|2017-06-23 04:00:00|186400|185100|187546|187251|187673|187608|185797|185100|234336
1498449600000|2017-06-26 04:00:00|188400|188000|187793|187489|189689|189456|186813|186701|258553
1498536000000|2017-06-27 04:00:00|188500|186900|186055|185708|188500|188065|185544|185260|218432
1498622400000|2017-06-28 04:00:00|188000|185902|189244|189021|189888|189693|186285|185902|294121
1498708800000|2017-06-29 04:00:00|188969|188053|187800|187323|188969|188298|185200|185000|332678
1498795200000|2017-06-30 04:00:00|188755|187497|187280|186976|188755|188513|187040|186618|315852
1499054400000|2017-07-03 04:00:00|188799|187340|184350|183955|188799|188227|183695|183600|222339
1499227200000|2017-07-05 04:00:00|185999|184198|186830|186471|186988|186893|184264|183600|228367
1499313600000|2017-07-06 04:00:00|185999|184931|187269|187076|187798|187700|184612|184500|252636
1499400000000|2017-07-07 04:00:00|188122|186580|191895|191756|192146|192071|187691|186580|396549
1499659200000|2017-07-10 04:00:00|192000|191200|192373|192163|193700|193614|191200|191000|223821
1499745600000|2017-07-11 04:00:00|192537|192000|192998|192774|193364|193260|190631|190200|192628
1499832000000|2017-07-12 04:00:00|194000|193215|194727|194460|195225|195076|193995|193215|204850
1499918400000|2017-07-13 04:00:00|195199|194600|194082|193862|195199|194851|193564|193373|169667
1500004800000|2017-07-14 04:00:00|195500|193002|195253|194872|195589|195458|194485|193002|172752
1500264000000|2017-07-17 04:00:00|195429|194500|194592|194435|195600|195396|193940|193800|148376
1500350400000|2017-07-18 04:00:00|195100|192500|198028|197446|199000|198624|194999|192500|315044
1500436800000|2017-07-19 04:00:00|198400|196278|199399|198960|199950|199850|198116|196278|229236
1500523200000|2017-07-20 04:00:00|200400|200390|200041|199699|200900|200804|199558|199300|203040
1500609600000|2017-07-21 04:00:00|200500|198928|199826|199303|200500|200251|199071|198928|134748
1500868800000|2017-07-24 04:00:00|199490|199010|200902|199500|200902|200454|199298|199000|144819
1500955200000|2017-07-25 04:00:00|200800|199000|202098|201574|202435|202169|199795|199000|211162
1501041600000|2017-07-26 04:00:00|202138|200790|203456|202912|203892|203646|201999|200790|207364
1501128000000|2017-07-27 04:00:00|204200|203800|202764|202050|204400|204249|199784|199428|307482
1501214400000|2017-07-28 04:00:00|203200|202150|202427|202333|204171|204000|201694|200797|266387
1501473600000|2017-07-31 04:00:00|203000|202219|202967|202791|203311|203241|201099|200984|258042
1501560000000|2017-08-01 04:00:00|203999|202800|202563|202283|204273|203986|201867|201655|242817
1501646400000|2017-08-02 04:00:00|202259|201510|202498|201968|202859|202550|200125|199955|188370
1501732800000|2017-08-03 04:00:00|202627|201140|203035|202692|203063|202954|201300|201140|267469
1501819200000|2017-08-04 04:00:00|203441|200130|203258|203159|203694|203519|202595|200130|196674
1502078400000|2017-08-07 04:00:00|203800|202076|204264|204042|204471|204436|202250|201970|249513
1502164800000|2017-08-08 04:00:00|204499|203510|204900|204167|206871|206693|204032|203510|384175
1502251200000|2017-08-09 04:00:00|191400|191051|191193|190517|191999|191901|187577|187500|1389025
1502337600000|2017-08-10 04:00:00|190401|189210|185234|184500|190468|190373|184621|184481|648434
1502424000000|2017-08-11 04:00:00|186585|185316|185800|184937|186790|186554|184600|184500|370070
1502683200000|2017-08-14 04:00:00|187000|186600|187396|187113|187702|187617|186100|186005|260380
1502769600000|2017-08-15 04:00:00|188200|187700|186138|186000|188400|188300|185983|185829|216713
1502856000000|2017-08-16 04:00:00|187000|186500|185714|185332|187000|186950|185281|185200|244102
1502942400000|2017-08-17 04:00:00|186992|184698|181465|180961|186992|185463|181151|180961|391155
1503028800000|2017-08-18 04:00:00|181313|180962|181150|180770|182000|181931|180198|180000|295047
1503288000000|2017-08-21 04:00:00|180987|180000|180155|180036|182077|181999|178944|178700|285198
1503374400000|2017-08-22 04:00:00|181300|179500|181870|181685|182200|182100|180437|179500|279022
1503460800000|2017-08-23 04:00:00|181622|180164|181533|181298|182462|182223|180948|180164|262762
1503547200000|2017-08-24 04:00:00|182400|180749|181747|181264|182500|182200|180215|180000|180600
1503633600000|2017-08-25 04:00:00|182400|180782|179366|179050|182400|182000|178893|178800|245213
1503892800000|2017-08-28 04:00:00|180500|179000|179093|178678|180606|180145|178301|178240|315861
1503979200000|2017-08-29 04:00:00|177900|177151|181008|180514|181110|181079|177550|177151|271376
1504065600000|2017-08-30 04:00:00|181833|180100|181646|181264|181927|181830|180952|180100|169376
1504152000000|2017-08-31 04:00:00|182746|178582|185545|185302|185675|185572|181810|178582|307842
1504238400000|2017-09-01 04:00:00|187556|185000|185177|184893|187699|186555|184893|184800|227112
1504584000000|2017-09-05 04:00:00|184900|184096|184638|184131|184900|184547|182651|182500|252587
1504670400000|2017-09-06 04:00:00|182500|182050|184417|184128|185408|185105|180777|180500|305519
1504756800000|2017-09-07 04:00:00|184999|183678|184599|184322|185475|185271|184190|183678|161378
1504843200000|2017-09-08 04:00:00|188172|183367|184021|183789|188172|185373|183861|183367|161586
1505102400000|2017-09-11 04:00:00|185500|184402|187258|186763|187258|187019|185247|184402|357773
1505188800000|2017-09-12 04:00:00|187600|187106|186890|186803|188338|188192|185955|185747|176375
1505275200000|2017-09-13 04:00:00|186846|185497|187125|186622|187400|187207|186008|185497|141038
1505361600000|2017-09-14 04:00:00|187100|186000|184543|184294|187100|186519|184148|184000|262881
1505448000000|2017-09-15 04:00:00|185820|182783|184245|184226|185820|184673|183676|182783|210759
1505707200000|2017-09-18 04:00:00|185510|183646|185935|185432|186862|186786|184948|183646|184494
1505793600000|2017-09-19 04:00:00|187104|184796|186225|185888|187104|186292|184460|184329|163232
1505880000000|2017-09-20 04:00:00|189240|184000|186750|186570|189240|187238|185391|184000|138605
1505966400000|2017-09-21 04:00:00|187194|185625|187031|186514|187600|187350|185500|185200|132062
1506052800000|2017-09-22 04:00:00|187230|184504|186215|186042|187500|187403|185800|184504|136166
1506312000000|2017-09-25 04:00:00|186230|184802|182980|182802|186230|185992|181118|181000|403084
1506398400000|2017-09-26 04:00:00|184422|182003|182719|182571|184423|184159|182133|182000|241257
1506484800000|2017-09-27 04:00:00|184422|182889|182072|181740|184422|183415|181499|181282|251938
1506571200000|2017-09-28 04:00:00|182500|180601|181379|180906|182500|182364|180782|180601|179386
1506657600000|2017-09-29 04:00:00|182000|180805|183230|182951|184000|183810|181495|180805|204597
1506916800000|2017-10-02 04:00:00|184423|181399|185840|185624|187495|187368|183948|181399|242353
1507003200000|2017-10-03 04:00:00|185700|185243|186977|186670|187200|186942|185700|185243|170664
1507089600000|2017-10-04 04:00:00|187202|186125|189130|188714|189595|189495|186446|186125|233677
1507176000000|2017-10-05 04:00:00|189183|188500|191190|190928|191400|191271|189177|188500|244614
1507262400000|2017-10-06 04:00:00|190900|189688|192035|191665|192253|192147|190500|189688|162691
1507521600000|2017-10-09 04:00:00|192800|191760|192843|192693|194000|193902|191800|191635|134239
1507608000000|2017-10-10 04:00:00|194000|193500|191994|191480|194500|194300|191299|191100|185237
1507694400000|2017-10-11 04:00:00|193400|191500|192127|191714|194000|192354|190883|190800|109829
1507780800000|2017-10-12 04:00:00|192839|191500|192063|191700|192839|192376|191493|190900|113422
1507867200000|2017-10-13 04:00:00|194990|191481|193377|192905|194990|193809|192057|191481|186835
1508126400000|2017-10-16 04:00:00|194000|192865|193680|193555|194500|194253|192354|192110|119077
1508212800000|2017-10-17 04:00:00|194000|192637|193582|193272|194000|193763|192703|192500|144472
1508299200000|2017-10-18 04:00:00|194498|190109|194680|194187|196309|196146|193487|190109|228085
1508385600000|2017-10-19 04:00:00|193799|192503|192816|192476|194500|194152|192344|192276|203196
1508472000000|2017-10-20 04:00:00|194238|193420|194357|194211|194770|194689|193809|193420|174832
1508731200000|2017-10-23 04:00:00|195000|193700|193550|193423|196000|195723|193136|193045|209701
1508817600000|2017-10-24 04:00:00|194700|193805|193693|192926|194700|194514|192870|192500|168724
1508904000000|2017-10-25 04:00:00|194000|192500|193101|192703|194000|193531|191467|191142|133995
1508990400000|2017-10-26 04:00:00|194404|192460|193941|193828|194570|194466|193400|192460|152510
1509076800000|2017-10-27 04:00:00|190720|188600|189118|188892|190720|190054|187081|186800|542322
1509336000000|2017-10-30 04:00:00|188487|188000|187927|187733|189564|189031|186433|186340|256919
1509422400000|2017-10-31 04:00:00|188688|186813|191234|191086|191360|191265|188000|186813|234637
1509508800000|2017-11-01 04:00:00|192200|191188|191331|190969|192900|192700|191094|190969|223599
1509595200000|2017-11-02 04:00:00|192900|189800|191251|191031|192900|191651|190484|189800|175661
1509681600000|2017-11-03 04:00:00|191895|190754|189742|189218|191895|191544|189378|189200|309704
1509944400000|2017-11-06 05:00:00|188939|188555|190500|189203|190500|190409|187639|187517|524836
1510030800000|2017-11-07 05:00:00|174800|174586|164565|163758|174805|174728|163857|163682|2299477
1510117200000|2017-11-08 05:00:00|165674|164710|166136|165853|167000|166912|163056|163031|881845
1510203600000|2017-11-09 05:00:00|165692|164301|170510|170314|170739|170655|164061|164000|853537
1510290000000|2017-11-10 05:00:00|170500|169727|169925|169550|171046|170919|168435|168200|497135
1510549200000|2017-11-13 05:00:00|168869|168275|172249|172118|172275|172217|168623|168130|332444
1510635600000|2017-11-14 05:00:00|171782|170920|172202|171700|172911|172702|171174|170855|376797
1510722000000|2017-11-15 05:00:00|171694|170755|172801|172581|173071|173000|170815|170344|312682
1510808400000|2017-11-16 05:00:00|173738|172683|173482|172971|174297|174082|172872|172683|360301
1510894800000|2017-11-17 05:00:00|173521|172854|174909|174787|174994|174928|173028|172601|296788
1511154000000|2017-11-20 05:00:00|175200|174546|175427|175324|177458|177300|174900|174546|296273
1511240400000|2017-11-21 05:00:00|177085|176104|176783|176501|177200|177131|175922|175603|279179
1511326800000|2017-11-22 05:00:00|177537|176551|175919|175760|177537|177462|175663|175600|214247
1511499600000|2017-11-24 05:00:00|176600|175593|175978|175860|176600|176472|175503|175337|100666
1511758800000|2017-11-27 05:00:00|176300|175104|176420|176190|177730|177671|174998|174639|268421
1511845200000|2017-11-28 05:00:00|177227|175916|175455|175085|177229|176702|175074|175000|181558
1511931600000|2017-11-29 05:00:00|175798|174632|173460|173222|175798|175300|171999|171700|329483
1512018000000|2017-11-30 05:00:00|174000|172782|174361|173917|175135|174998|173218|172782|286955
1512104400000|2017-12-01 05:00:00|173700|172711|173735|173310|173838|173636|171045|170411|238167
1512363600000|2017-12-04 05:00:00|174206|173400|172467|172010|175000|174908|172157|172010|351355
1512450000000|2017-12-05 05:00:00|174489|172080|172546|172194|174489|174000|172280|172055|198496
1512536400000|2017-12-06 05:00:00|172133|171567|172043|171789|172900|172647|170332|170189|223705
1512622800000|2017-12-07 05:00:00|170889|170500|172241|171885|172290|172118|169166|169000|307389
1512709200000|2017-12-08 05:00:00|173400|172960|172040|171739|173978|173872|171635|171503|245430
1512968400000|2017-12-11 05:00:00|172410|171422|171719|171358|173300|173211|171379|171214|187376
1513054800000|2017-12-12 05:00:00|172399|171254|172432|172262|173400|173300|171551|171254|266207
1513141200000|2017-12-13 05:00:00|173200|172557|174500|174003|174613|174555|172531|172393|202230
1513227600000|2017-12-14 05:00:00|175228|173800|176135|176007|176893|176832|174618|173800|256098
1513314000000|2017-12-15 05:00:00|177415|176576|176125|175888|177600|177573|175884|175777|393766
1513573200000|2017-12-18 05:00:00|177688|176701|178710|177938|178900|178662|176930|176667|233275
1513659600000|2017-12-19 05:00:00|179000|177505|178148|178062|179400|179320|177139|176712|204961
1513746000000|2017-12-20 05:00:00|179889|178250|177500|177048|179889|178582|177105|177000|293756
1513832400000|2017-12-21 05:00:00|177600|177014|178166|177780|178974|178873|177485|177014|141361
1513918800000|2017-12-22 05:00:00|177879|177301|177762|177229|178793|178556|177380|177229|122269
1514264400000|2017-12-26 05:00:00|177316|177003|175683|175259|177316|177101|175315|175247|133871
1514350800000|2017-12-27 05:00:00|175998|175424|175826|175733|176186|176084|174960|174500|123557
1514437200000|2017-12-28 05:00:00|176100|175555|176503|176182|176919|176426|175488|175308|88403
1514523600000|2017-12-29 05:00:00|177700|175300|173969|173646|177700|176544|173793|173646|179951
1514869200000|2018-01-02 05:00:00|175000|171873|178793|178383|179100|179066|174500|171873|258664
1514955600000|2018-01-03 05:00:00|179999|178500|182767|182271|183000|182900|178698|178500|320413
1515042000000|2018-01-04 05:00:00|184100|183300|180855|180467|184950|184754|180245|180155|358184
1515128400000|2018-01-05 05:00:00|182400|181168|182453|182105|182600|182500|180692|180500|212991
1515387600000|2018-01-08 05:00:00|184500|182200|185304|185119|187500|187118|182696|182200|314879
1515474000000|2018-01-09 05:00:00|187443|185600|187062|186519|188000|187501|185879|185600|206624
1515560400000|2018-01-10 05:00:00|188200|184000|187581|187084|188500|187350|185719|184000|150648
1515646800000|2018-01-11 05:00:00|188949|187502|189550|189284|190096|190034|187991|187500|216061
1515733200000|2018-01-12 05:00:00|189800|189700|192055|191819|192795|192556|189380|188817|320912
1516078800000|2018-01-16 05:00:00|193800|193000|192453|191932|194995|194828|191718|191122|313521
1516165200000|2018-01-17 05:00:00|193500|192761|195164|194824|195934|195835|192000|191795|250812
1516251600000|2018-01-18 05:00:00|195800|194331|192777|192640|196000|195100|192611|192508|234678
1516338000000|2018-01-19 05:00:00|192955|192404|190887|190854|193380|193208|190280|190102|298704
1516597200000|2018-01-22 05:00:00|194422|190400|191705|191587|194422|192478|190572|190000|118368
1516683600000|2018-01-23 05:00:00|192999|190101|196724|196393|197000|196900|192582|190101|172001
1516770000000|2018-01-24 05:00:00|199300|197044|195675|195254|199300|198473|194371|194000|76270
1516856400000|2018-01-25 05:00:00|197779|196500|195171|194797|197779|197659|194660|194400|179981
1516942800000|2018-01-26 05:00:00|197335|195780|195273|194663|197335|196124|194610|194495|189232
1517202000000|2018-01-29 05:00:00|195800|194000|193037|192673|196046|196000|192181|192019|207373
1517288400000|2018-01-30 05:00:00|192000|190503|192252|191330|193331|192654|190347|190000|185693
1517374800000|2018-01-31 05:00:00|192966|192800|191569|191034|193600|193052|189888|189600|272475
1517461200000|2018-02-01 05:00:00|192121|188622|190377|189952|193000|192750|189454|188622|205416
1517547600000|2018-02-02 05:00:00|191498|188199|185824|185632|191498|189501|185758|185632|291622
1517806800000|2018-02-05 05:00:00|185000|184221|182675|182165|187500|187115|181814|181110|329683
1517893200000|2018-02-06 05:00:00|182227|180000|185906|185834|186509|186266|180440|180000|273717
1517979600000|2018-02-07 05:00:00|186193|184105|188152|187778|190480|190037|184051|183627|274066
1518066000000|2018-02-08 05:00:00|188699|187765|180302|180006|189436|188707|180302|180006|302394
1518152400000|2018-02-09 05:00:00|177250|176520|176545|176469|183636|181364|171493|171284|692283
1518411600000|2018-02-12 05:00:00|177399|177009|179409|178871|180169|180099|173357|173001|409941
1518498000000|2018-02-13 05:00:00|178498|176200|179847|179684|180493|180425|177800|176200|190299
1518584400000|2018-02-14 05:00:00|178393|177126|182324|181527|182616|182490|177465|177126|273620
1518670800000|2018-02-15 05:00:00|186864|183700|187058|187025|187722|187582|183952|183401|251413
1518757200000|2018-02-16 05:00:00|188100|185500|188429|187870|189576|189432|187059|185500|347356
1519102800000|2018-02-20 05:00:00|188500|188000|189753|188874|191682|191524|188135|188000|216699
1519189200000|2018-02-21 05:00:00|191500|190102|188079|187500|191818|191500|188079|187500|275480
1519275600000|2018-02-22 05:00:00|190000|188419|188316|186976|190243|190001|187289|186976|242731
1519362000000|2018-02-23 05:00:00|189200|188299|190879|190052|190879|190730|187784|187501|290089
1519621200000|2018-02-26 05:00:00|191647|190251|190831|190564|192403|192200|189990|189763|346687
1519707600000|2018-02-27 05:00:00|191900|191321|190726|189539|191990|191811|189032|189000|315636
1519794000000|2018-02-28 05:00:00|205000|204507|203646|203500|208800|208594|203529|203500|799089
1519880400000|2018-03-01 05:00:00|204142|203202|203207|202566|205368|205161|199999|199585|495485
1519966800000|2018-03-02 05:00:00|201523|200013|203418|203131|203895|203705|199630|199500|398367
1520226000000|2018-03-05 05:00:00|202998|202236|207490|207156|207700|207672|201600|201427|384062
1520312400000|2018-03-06 05:00:00|208000|206885|208712|208439|209587|209534|206101|205813|317018
1520398800000|2018-03-07 05:00:00|208391|206202|212403|212085|212800|212726|206998|206202|363552
1520485200000|2018-03-08 05:00:00|213700|212903|215650|214097|216940|216834|213197|212903|338484
1520571600000|2018-03-09 05:00:00|216892|215621|217206|216380|217928|217760|216025|215621|299128
1520827200000|2018-03-12 04:00:00|218000|217200|220717|219990|221883|221755|217693|217200|336227
1520913600000|2018-03-13 04:00:00|221500|221147|217382|216949|223077|222700|216258|216038|328532
1521000000000|2018-03-14 04:00:00|219000|217003|219246|218470|219714|219406|216290|216120|212086
1521086400000|2018-03-15 04:00:00|223100|217024|219328|218708|223100|220718|217155|217024|208081
1521172800000|2018-03-16 04:00:00|220549|218641|217373|216806|220600|219495|217067|216806|239153
1521432000000|2018-03-19 04:00:00|216998|215332|215189|214440|216999|216001|212576|212306|234348
1521518400000|2018-03-20 04:00:00|217220|213945|214271|213911|217220|216474|213911|212500|160125
1521604800000|2018-03-21 04:00:00|217063|213402|214692|214275|217500|216552|213610|213200|178218
1521691200000|2018-03-22 04:00:00|215500|212700|211531|211279|215594|215417|210369|210127|247121
1521777600000|2018-03-23 04:00:00|215501|210954|208909|208434|215501|213500|208615|208434|245069
1522036800000|2018-03-26 04:00:00|211495|209600|213371|213217|214444|214158|208012|207800|177320
1522123200000|2018-03-27 04:00:00|214832|212255|207756|207648|214832|213612|205775|205501|209393
1522209600000|2018-03-28 04:00:00|207895|205800|205467|205406|208528|207848|202578|202070|390860
1522296000000|2018-03-29 04:00:00|206500|205103|208592|207890|209545|209216|204322|204055|242982
1522641600000|2018-04-02 04:00:00|207329|203955|203086|202677|208381|207401|201219|200877|210994
1522728000000|2018-04-03 04:00:00|208901|201465|207641|206619|208901|207897|203599|201465|227804
1522814400000|2018-04-04 04:00:00|204999|203491|207527|206833|208352|208149|201588|201238|228542
1522900800000|2018-04-05 04:00:00|208765|207734|209231|209028|210310|210250|207364|207100|196966
1522987200000|2018-04-06 04:00:00|208394|206606|203341|203050|209799|209499|202567|202195|203533
1523246400000|2018-04-09 04:00:00|208700|203009|205285|204889|208900|208690|204342|203009|200559
1523332800000|2018-04-10 04:00:00|208893|207213|207876|207687|208893|208630|205989|205327|173153
1523419200000|2018-04-11 04:00:00|209000|206495|208539|207921|210772|210246|207056|206495|180045
1523505600000|2018-04-12 04:00:00|210331|209323|208744|208306|210331|210229|208400|208000|121593
1523592000000|2018-04-13 04:00:00|210334|209913|209278|208281|210508|209913|207829|207501|126796
1523851200000|2018-04-16 04:00:00|209970|209000|210155|209467|211845|211715|208761|208500|118107
1523937600000|2018-04-17 04:00:00|212347|210680|216364|216190|217500|217200|211688|210680|240945
1524024000000|2018-04-18 04:00:00|218900|216301|218425|218048|218900|218524|215742|215562|169966
1524110400000|2018-04-19 04:00:00|217800|216968|215909|215844|221904|218123|215773|212891|152545
1524196800000|2018-04-20 04:00:00|218400|216000|213273|213051|218400|216600|211949|211725|247211
1524456000000|2018-04-23 04:00:00|215500|212717|213385|213310|215500|215007|211445|211055|137639
1524542400000|2018-04-24 04:00:00|215000|212704|206797|206581|215199|214850|205628|205000|259982
1524628800000|2018-04-25 04:00:00|208800|205324|208246|207828|209154|208990|203772|203055|152135
1524715200000|2018-04-26 04:00:00|211000|207500|211289|210621|211799|211563|208646|207500|226722
1524801600000|2018-04-27 04:00:00|214931|214063|214172|214110|217499|216922|212559|212203|269869
1525060800000|2018-04-30 04:00:00|214750|212500|217791|217756|219384|219206|213795|212500|319138
1525147200000|2018-05-01 04:00:00|219000|215000|218247|217518|219005|218186|216150|215000|189628
1525233600000|2018-05-02 04:00:00|219261|217482|215421|214973|219261|218488|214979|214820|156135
1525320000000|2018-05-03 04:00:00|216000|213900|215875|214975|216249|216008|211816|211200|154824
1525406400000|2018-05-04 04:00:00|215500|213800|217720|217571|217967|217838|213400|212600|186749
1525665600000|2018-05-07 04:00:00|218500|218100|219681|219468|220185|220101|217426|217021|215706
1525752000000|2018-05-08 04:00:00|221999|219500|219500|215200|221999|219710|215582|215200|235742
1525838400000|2018-05-09 04:00:00|218780|218000|218364|218036|219288|219113|215944|215652|291372
1525924800000|2018-05-10 04:00:00|205977|204601|208680|207900|209880|209557|205231|204500|647818
1526011200000|2018-05-11 04:00:00|209636|208695|207120|207081|209636|209321|206470|206208|277585
1526270400000|2018-05-14 04:00:00|207500|206532|207322|207167|207500|207360|205538|205385|263637
1526356800000|2018-05-15 04:00:00|206600|205043|207194|206709|207404|207107|203695|203457|251445
1526443200000|2018-05-16 04:00:00|207993|205225|207639|207401|209362|209200|206661|205225|170549
1526529600000|2018-05-17 04:00:00|207525|206138|208950|208922|209905|209758|207000|206138|137519
1526616000000|2018-05-18 04:00:00|209895|207805|206838|206523|209895|209501|206636|206523|181370
1526875200000|2018-05-21 04:00:00|208000|206598|207442|207055|208000|207747|206298|206200|206881
1526961600000|2018-05-22 04:00:00|207950|206800|207798|207470|208279|208014|206713|206497|156907
1527048000000|2018-05-23 04:00:00|207403|205505|208662|208173|208700|208612|205500|205193|217862
1527134400000|2018-05-24 04:00:00|208599|206679|209751|208792|209751|209503|207605|206679|155876
1527220800000|2018-05-25 04:00:00|209059|208101|211317|210662|211971|211849|208622|208101|161877
1527566400000|2018-05-29 04:00:00|210185|208293|207811|207489|210999|210394|206129|205700|277134
1527652800000|2018-05-30 04:00:00|208976|207575|209864|209700|210904|210809|207480|207244|198471
1527739200000|2018-05-31 04:00:00|210990|210000|211110|210765|211989|211758|209890|209662|204352
1527825600000|2018-06-01 04:00:00|212490|211280|212961|212262|213655|213543|211805|211280|159276
1528084800000|2018-06-04 04:00:00|214961|213284|213032|212301|214961|214592|212578|212301|169087
1528171200000|2018-06-05 04:00:00|213490|212700|214108|213934|214500|214410|212890|212600|190777
1528257600000|2018-06-06 04:00:00|215012|213763|216434|211800|216434|215603|212966|211800|172123
1528344000000|2018-06-07 04:00:00|215500|214547|213343|212932|216145|215533|212309|212153|159067
1528430400000|2018-06-08 04:00:00|213100|211800|214030|213328|214579|214286|212290|211800|146069
1528689600000|2018-06-11 04:00:00|213944|212832|212661|212318|213944|213468|212137|212001|119696
1528776000000|2018-06-12 04:00:00|213700|211801|213043|212975|213700|213243|212397|211801|135946
1528862400000|2018-06-13 04:00:00|214919|212982|210654|210635|214919|213290|210398|210193|233510
1528948800000|2018-06-14 04:00:00|211643|211000|212823|212223|213000|212805|211416|211000|210656
1529035200000|2018-06-15 04:00:00|212608|210688|214300|213980|214472|214230|211684|210688|320920
1529294400000|2018-06-18 04:00:00|212800|212000|214700|214442|215460|215290|212230|212000|155657
1529380800000|2018-06-19 04:00:00|214400|212101|214038|213781|214736|214607|211882|211615|188410
1529467200000|2018-06-20 04:00:00|215431|214250|214733|214509|216952|216302|213905|213701|216642
1529553600000|2018-06-21 04:00:00|214945|213700|212457|211850|215500|215162|212024|211600|171415
1529640000000|2018-06-22 04:00:00|213710|212266|210628|210234|213710|213101|209648|209411|206410
1529899200000|2018-06-25 04:00:00|212488|208571|205642|204935|212488|209205|203101|202857|230764
1529985600000|2018-06-26 04:00:00|205688|204470|205128|203460|206670|206197|203445|203000|176996
1530072000000|2018-06-27 04:00:00|208398|204000|200544|200069|208398|205000|200131|200069|254613
1530158400000|2018-06-28 04:00:00|200000|198649|202113|201697|202616|202468|198256|198000|173363
1530244800000|2018-06-29 04:00:00|206050|202607|203139|202676|206050|203851|202464|202285|186413
1530504000000|2018-07-02 04:00:00|202593|199385|205356|204696|206179|205904|199524|199000|171331
1530590400000|2018-07-03 04:00:00|208348|202800|206219|205774|208348|207215|205133|202800|109043
1530763200000|2018-07-05 04:00:00|208529|206261|207096|206761|208529|207577|205099|204904|129631
1530849600000|2018-07-06 04:00:00|208533|206656|208965|208445|208966|208961|206342|206085|114511
1531108800000|2018-07-09 04:00:00|209600|208881|208594|208012|209995|209702|207793|207609|162625
1531195200000|2018-07-10 04:00:00|209243|206522|206733|206375|209243|208660|205580|205500|169692
1531281600000|2018-07-11 04:00:00|207423|204555|205523|204944|207423|205813|202851|202618|171831
1531368000000|2018-07-12 04:00:00|207890|205620|205908|205658|207890|207004|204296|204088|218663
1531454400000|2018-07-13 04:00:00|206400|204005|203511|203128|206400|204896|202908|202714|139037
1531713600000|2018-07-16 04:00:00|203496|201602|202349|201995|203500|203379|201693|201448|265462
1531800000000|2018-07-17 04:00:00|203537|199305|203286|203017|204793|204592|200239|199305|204805
1531886400000|2018-07-18 04:00:00|203368|200046|202642|202281|203500|203307|201553|200046|158587
1531972800000|2018-07-19 04:00:00|202646|200837|201252|200841|202646|202061|200489|200100|186863
1532059200000|2018-07-20 04:00:00|201143|199711|201061|200964|202617|202499|200612|199711|219339
1532318400000|2018-07-23 04:00:00|202497|197227|199797|199175|202497|200741|198578|197227|151899
1532404800000|2018-07-24 04:00:00|202498|200001|202814|202552|205000|204940|200888|200000|185148
1532491200000|2018-07-25 04:00:00|205317|199754|206733|206413|206871|206774|202900|199754|191274
1532577600000|2018-07-26 04:00:00|207196|204015|208314|208070|208695|208445|205277|204015|241192
1532664000000|2018-07-27 04:00:00|213200|210020|208627|208503|213400|213190|206151|206000|276097
1532923200000|2018-07-30 04:00:00|209303|207389|203157|202748|209665|209349|202720|202545|209242
1533009600000|2018-07-31 04:00:00|204077|203035|203845|202885|204657|204238|201166|200500|148820
1533096000000|2018-08-01 04:00:00|204254|202555|203000|202031|204977|204898|201187|201037|160810
1533182400000|2018-08-02 04:00:00|203998|199230|203818|203166|203998|203697|199708|199213|153729
1533268800000|2018-08-03 04:00:00|207365|198700|203434|202865|207365|203825|202220|198700|159818
1533528000000|2018-08-06 04:00:00|203200|202504|208002|207527|208974|208722|202994|202504|213153
1533614400000|2018-08-07 04:00:00|210000|208000|208128|207596|211111|210889|207615|207500|209057
1533700800000|2018-08-08 04:00:00|209600|207500|204900|203707|209600|208326|204347|203707|330952
1533787200000|2018-08-09 04:00:00|190800|189825|194259|194166|196161|195600|190410|189825|993624
1533873600000|2018-08-10 04:00:00|191439|190500|189800|189547|191988|191748|189120|189000|567685
1534132800000|2018-08-13 04:00:00|190134|189000|186030|185229|190500|190367|185204|185173|395151
1534219200000|2018-08-14 04:00:00|186700|186292|183677|183229|187000|186655|183333|183229|398421
1534305600000|2018-08-15 04:00:00|183295|181040|186455|186396|187363|187115|181639|181040|415930
1534392000000|2018-08-16 04:00:00|188000|187300|182668|182408|188600|188403|182256|182097|447532
1534478400000|2018-08-17 04:00:00|182474|181658|184419|184003|184419|184234|181740|181294|400553
1534737600000|2018-08-20 04:00:00|184806|183618|185950|185776|187924|187780|184068|183618|259504
1534824000000|2018-08-21 04:00:00|187500|185358|189998|189776|190186|190106|187300|185358|292474
1534910400000|2018-08-22 04:00:00|189945|188797|191939|191381|192688|192559|189945|188797|247752
1534996800000|2018-08-23 04:00:00|191500|190200|189561|189490|193100|192974|189325|189206|255513
1535083200000|2018-08-24 04:00:00|192424|189651|191000|190369|192424|191816|190231|189651|206451
1535342400000|2018-08-27 04:00:00|191797|190550|193835|193460|193880|193727|191750|190550|176408
1535428800000|2018-08-28 04:00:00|194560|193756|193703|193002|194560|194444|192700|192500|128998
1535515200000|2018-08-29 04:00:00|193100|192616|194650|194150|195391|195208|193098|192616|135165
1535601600000|2018-08-30 04:00:00|194400|193861|194550|194240|195827|195722|193207|193003|126150
1535688000000|2018-08-31 04:00:00|195340|193203|195237|194577|195462|195293|194326|193203|144738
1536033600000|2018-09-04 04:00:00|195100|194100|192708|192294|195400|195057|192148|192114|229128
1536120000000|2018-09-05 04:00:00|193498|191878|189786|188939|193498|192600|188991|188888|289838
1536206400000|2018-09-06 04:00:00|190000|188961|191006|190343|191421|191077|187244|187000|220240
1536292800000|2018-09-07 04:00:00|192715|188960|190195|190189|192715|192298|189000|188940|171471
1536552000000|2018-09-10 04:00:00|192198|191004|187780|187092|192200|191770|187336|187077|192324
1536638400000|2018-09-11 04:00:00|187625|185371|188209|187899|188923|188747|184865|184500|212471
1536724800000|2018-09-12 04:00:00|189400|185800|187900|186795|189400|188600|186949|185800|225857
1536811200000|2018-09-13 04:00:00|190099|188350|188472|188159|191030|190636|187697|187384|207258
1536897600000|2018-09-14 04:00:00|189837|187763|191820|191424|191900|191852|188800|187744|193276
1537156800000|2018-09-17 04:00:00|195423|190001|189118|188060|195423|191601|188207|187716|216245
1537243200000|2018-09-18 04:00:00|190200|188520|191713|191072|191871|191631|189176|188500|156063
1537329600000|2018-09-19 04:00:00|191099|189001|192802|192687|193370|193231|189212|188800|142079
1537416000000|2018-09-20 04:00:00|195540|193000|195302|194381|195958|195769|193400|193000|172258
1537502400000|2018-09-21 04:00:00|195454|194700|195667|194810|196493|196205|193966|193800|399743
1537761600000|2018-09-24 04:00:00|194276|193600|195975|195908|197648|197210|192724|192300|288673
1537848000000|2018-09-25 04:00:00|197694|195448|195718|195465|197694|196925|195413|195000|232325
1537934400000|2018-09-26 04:00:00|196162|194518|197221|196618|198800|198570|195501|194518|180281
1538020800000|2018-09-27 04:00:00|198881|195764|197167|196906|199400|198978|196831|195764|212712
1538107200000|2018-09-28 04:00:00|197950|195000|198805|198306|199125|199054|196611|195000|238959
1538366400000|2018-10-01 04:00:00|200000|199361|199334|198822|202177|201380|198727|198663|175260
1538452800000|2018-10-02 04:00:00|198880|198000|197914|197543|199669|199530|197622|197498|137031
1538539200000|2018-10-03 04:00:00|198500|197621|198202|197245|199000|198626|197317|197028|188196
1538625600000|2018-10-04 04:00:00|201700|194000|193413|193340|201700|196884|193072|192801|212810
1538712000000|2018-10-05 04:00:00|193826|192199|190227|190000|195000|193824|190082|190000|225533
1538971200000|2018-10-08 04:00:00|190100|189400|190249|189791|191800|191466|188168|188002|149895
1539057600000|2018-10-09 04:00:00|190100|188500|187155|186919|192024|191565|186988|186892|165665
1539144000000|2018-10-10 04:00:00|186947|186301|178927|178486|187074|186500|178642|178486|340417
1539230400000|2018-10-11 04:00:00|179000|177051|178406|175342|181000|180800|175716|175342|319321
1539316800000|2018-10-12 04:00:00|182249|180000|186300|173853|186300|182809|179191|173853|329427
1539576000000|2018-10-15 04:00:00|184000|177500|181290|180425|184000|182575|179167|177500|201716
1539662400000|2018-10-16 04:00:00|184000|181108|183099|183012|184000|183585|182053|180000|173332
1539748800000|2018-10-17 04:00:00|187063|181202|185481|185039|187063|185776|182483|181202|174378
1539835200000|2018-10-18 04:00:00|185900|184239|181175|181064|186397|185499|180897|180800|166499
1539921600000|2018-10-19 04:00:00|182361|181672|180610|180244|183786|183500|179691|179386|137261
1540180800000|2018-10-22 04:00:00|183500|180000|183400|182445|185292|185073|180737|180000|130085
1540267200000|2018-10-23 04:00:00|181067|178613|183477|182190|184442|184039|178902|178484|215468
1540353600000|2018-10-24 04:00:00|183997|180355|175250|175100|185000|184567|174904|174563|278480
1540440000000|2018-10-25 04:00:00|182399|175001|185687|178000|185687|181468|176325|175000|283825
1540526400000|2018-10-26 04:00:00|180200|178800|177477|176176|180400|180119|175203|175000|289207
1540785600000|2018-10-29 04:00:00|182917|180162|179357|178946|184200|183891|176074|175803|252845
1540872000000|2018-10-30 04:00:00|181398|175800|183724|183540|184515|184324|177760|175800|225309
1540958400000|2018-10-31 04:00:00|185000|183569|187696|185680|189995|189794|184857|183569|240177
1541044800000|2018-11-01 04:00:00|189951|187093|189878|185968|190901|190695|186997|185968|201741
1541131200000|2018-11-02 04:00:00|190325|190147|188169|186658|190752|190496|185762|185501|174406
1541394000000|2018-11-05 05:00:00|188400|185500|188499|186040|188515|188100|183906|183583|357948
1541480400000|2018-11-06 05:00:00|199000|198799|194990|194338|201000|200811|194808|194338|467749
1541566800000|2018-11-07 05:00:00|198938|196500|200937|199501|201583|201524|196588|196500|259120
1541653200000|2018-11-08 05:00:00|201000|197050|198136|196976|202000|201685|197507|196976|244309
1541739600000|2018-11-09 05:00:00|198475|192123|194366|192908|198500|197045|192320|192004|199977
1541998800000|2018-11-12 05:00:00|194443|192500|190885|190463|194443|192799|189319|188930|221186
1542085200000|2018-11-13 05:00:00|193480|191200|194500|188888|194500|193109|190591|188888|220079
1542171600000|2018-11-14 05:00:00|193498|191973|194500|182445|194500|193496|188584|182445|164037
1542258000000|2018-11-15 05:00:00|188500|186000|188660|188063|189988|189913|184447|184000|197090
1542344400000|2018-11-16 05:00:00|188500|185987|186203|184714|188500|187125|183258|183127|163343
1542603600000|2018-11-19 05:00:00|186200|185300|178631|175566|187600|187469|178000|175566|300907
1542690000000|2018-11-20 05:00:00|176945|176000|175128|174773|178588|177956|172819|172500|497886
1542776400000|2018-11-21 05:00:00|178000|177000|183868|170208|183868|178792|175806|170208|206827
1542949200000|2018-11-23 05:00:00|175089|175000|177251|176408|177818|177641|174136|172521|88012
1543208400000|2018-11-26 05:00:00|178200|177872|180382|179938|182285|181725|176705|176460|259523
1543294800000|2018-11-27 05:00:00|180500|178977|182571|182013|183500|183151|179000|178263|198935
1543381200000|2018-11-28 05:00:00|183584|182500|187176|186908|187690|187492|181655|181601|161398
1543467600000|2018-11-29 05:00:00|189100|185000|191971|181381|191971|188392|186318|181381|203746
1543554000000|2018-11-30 05:00:00|187600|185262|196875|185000|196875|189706|185518|185000|190104
1543813200000|2018-12-03 05:00:00|194000|192000|192204|191809|194784|194513|191800|191501|255181
1543899600000|2018-12-04 05:00:00|196000|190943|186325|186145|196000|192478|185271|185100|132207
1544072400000|2018-12-06 05:00:00|184100|182500|188408|188079|189000|188803|182700|181776|197699
1544158800000|2018-12-07 05:00:00|188060|185710|183592|183211|190000|187970|181499|181246|226945
1544418000000|2018-12-10 05:00:00|184995|182900|183115|182374|185766|185019|181179|180888|232014
1544504400000|2018-12-11 05:00:00|186190|183301|186057|184646|187800|187250|184021|183301|128317
1544590800000|2018-12-12 05:00:00|190000|185700|185659|185615|190000|189195|184400|184000|146924
1544677200000|2018-12-13 05:00:00|188220|185303|183809|182702|188220|187000|182170|181869|192913
1544763600000|2018-12-14 05:00:00|182355|177989|180754|180493|184100|183328|179685|177989|227322
1545022800000|2018-12-17 05:00:00|182700|179313|174280|173724|182700|179840|170693|170100|348042
1545109200000|2018-12-18 05:00:00|176500|174000|177189|176842|180090|179863|174000|173222|211177
1545195600000|2018-12-19 05:00:00|178000|176598|173663|172905|180968|180635|170599|170100|292495
1545282000000|2018-12-20 05:00:00|175500|172000|170931|170427|175500|174001|168650|168500|252552
1545368400000|2018-12-21 05:00:00|171208|170462|163571|161718|171627|171000|162355|161135|650280
1545627600000|2018-12-24 05:00:00|163500|161738|161864|161683|164999|164909|160868|160627|209062
1545800400000|2018-12-26 05:00:00|163611|162923|170587|170273|170683|170391|163310|162500|215196
1545886800000|2018-12-27 05:00:00|170212|165088|171925|171619|172812|171859|166688|164674|167470
1545973200000|2018-12-28 05:00:00|172834|172490|171792|170810|173800|173364|170495|170000|154459
1546232400000|2018-12-31 05:00:00|174483|173048|172439|172004|174483|173898|171255|171000|140545
1546405200000|2019-01-02 05:00:00|171442|166339|172485|171869|174521|173677|169300|166339|143069
1546491600000|2019-01-03 05:00:00|171766|168233|166604|166012|171766|170900|165841|165570|245987
1546578000000|2019-01-04 05:00:00|169800|166855|171866|171755|173965|173706|168069|166511|273537
1546837200000|2019-01-07 05:00:00|172355|169500|171389|170972|173295|172986|170527|169500|159606
1546923600000|2019-01-08 05:00:00|174000|171300|168612|168391|176455|175250|168433|168113|398969
1547010000000|2019-01-09 05:00:00|164490|163620|165576|164421|168463|168200|163780|163620|425976
1547096400000|2019-01-10 05:00:00|164725|163533|167998|167586|168706|168521|164230|163533|263919
1547182800000|2019-01-11 05:00:00|167186|165833|166946|166287|167915|167349|165801|165474|184554
1547442000000|2019-01-14 05:00:00|166131|164500|169887|169166|170934|170867|164600|164500|252492
1547528400000|2019-01-15 05:00:00|169995|168689|169885|169667|170475|170233|168332|168060|276993
1547614800000|2019-01-16 05:00:00|171408|168292|168159|167898|171408|170033|167734|167521|297796
1547701200000|2019-01-17 05:00:00|170439|166100|172666|172336|174000|173707|167654|166100|207151
1547787600000|2019-01-18 05:00:00|174703|172701|176172|175817|177700|177564|173900|172700|300723
1548133200000|2019-01-22 05:00:00|174944|173876|170981|170980|175978|175846|169201|168888|279781
1548219600000|2019-01-23 05:00:00|175000|171450|174658|174249|175000|174579|171691|171450|187384
1548306000000|2019-01-24 05:00:00|175000|174162|179729|179466|180600|180484|174999|174162|318611
1548392400000|2019-01-25 05:00:00|181200|181000|180346|180071|183500|183321|179974|179701|277270
1548651600000|2019-01-28 05:00:00|180443|177358|181651|181179|183506|183415|178202|177358|180050
1548738000000|2019-01-29 05:00:00|183880|178715|181107|180709|184300|181904|179633|178715|94590
1548824400000|2019-01-30 05:00:00|183236|182010|182145|181431|183801|183494|180895|180357|180873
1548910800000|2019-01-31 05:00:00|184400|180200|183370|183280|185358|185117|182644|180200|109180
1548997200000|2019-02-01 05:00:00|184399|181819|184054|183030|186485|186003|182741|181818|150741
1549256400000|2019-02-04 05:00:00|184799|182800|186211|186076|186317|186179|184000|182800|133617
1549342800000|2019-02-05 05:00:00|189400|187901|190530|190225|191780|191458|188765|187600|276198
1549429200000|2019-02-06 05:00:00|192700|188251|190750|190681|192700|190881|187614|187400|111506
1549515600000|2019-02-07 05:00:00|190175|187125|187852|187482|190337|190065|186249|186085|176108
1549602000000|2019-02-08 05:00:00|190000|188700|187577|186390|190000|189501|186278|186000|146868
1549861200000|2019-02-11 05:00:00|189343|187080|186407|186111|189343|187434|185972|185501|180806
1549947600000|2019-02-12 05:00:00|187700|187013|190160|189205|190160|189982|186208|186134|146011
1550034000000|2019-02-13 05:00:00|190230|188807|192154|191970|192429|192362|190223|188807|143345
1550120400000|2019-02-14 05:00:00|191990|190100|190671|190142|192263|192080|190169|189920|116225
1550206800000|2019-02-15 05:00:00|192600|190226|200000|187000|200000|193465|189998|187000|167707
1550552400000|2019-02-19 05:00:00|192950|192715|193816|193542|195260|195125|191309|190592|180611
1550638800000|2019-02-20 05:00:00|195990|192300|192909|192421|195990|194499|192072|191900|151838
1550725200000|2019-02-21 05:00:00|193584|191516|191528|190502|193584|193264|190032|190000|230867
1550811600000|2019-02-22 05:00:00|192700|191309|191368|190858|192700|191968|189806|189594|191361
1551070800000|2019-02-25 05:00:00|193626|191300|189225|188076|193626|192778|188627|186700|204568
1551157200000|2019-02-26 05:00:00|189453|188362|192014|191272|192014|191949|188898|188362|180065
1551243600000|2019-02-27 05:00:00|191872|191102|191674|189499|195248|195156|189901|189499|330381
1551330000000|2019-02-28 05:00:00|175700|175000|169440|169243|176389|176134|169246|169200|1261236
1551416400000|2019-03-01 05:00:00|171657|170800|172800|169600|172800|172500|169873|169600|769316
1551675600000|2019-03-04 05:00:00|173000|172073|170966|170660|173000|172248|169148|169000|578197
1551762000000|2019-03-05 05:00:00|171537|170012|174627|174331|174891|174806|170937|170012|332301
1551848400000|2019-03-06 05:00:00|174843|174300|176244|174783|176655|176564|174788|174248|378177
1551934800000|2019-03-07 05:00:00|175172|174500|172563|172267|175776|175571|172000|171861|347317
1552021200000|2019-03-08 05:00:00|172230|169500|171782|171582|172230|171910|169516|169043|451219
1552276800000|2019-03-11 04:00:00|172500|171950|171128|170819|172500|172382|169391|169311|387599
1552363200000|2019-03-12 04:00:00|171500|170190|173863|173620|174099|173980|169047|168825|368694
1552449600000|2019-03-13 04:00:00|174265|173504|176251|175959|176990|176981|174248|173504|410012
1552536000000|2019-03-14 04:00:00|176641|175628|174418|174146|178384|178217|173894|173868|336643
1552622400000|2019-03-15 04:00:00|175861|174640|175224|175135|176000|175805|174519|174388|431267
1552881600000|2019-03-18 04:00:00|176000|175217|177500|172000|177500|176540|175293|172000|240044
1552968000000|2019-03-19 04:00:00|175599|175000|179500|170021|179500|178725|174155|170021|278859
1553054400000|2019-03-20 04:00:00|177945|176000|177447|174200|178216|178026|175197|174200|205641
1553140800000|2019-03-21 04:00:00|177140|176580|179500|177344|179500|178440|176298|175820|247147
1553227200000|2019-03-22 04:00:00|176500|175404|172610|172081|176800|176118|171131|170981|380813
1553486400000|2019-03-25 04:00:00|172331|171401|175647|175150|176000|175934|171394|170947|405592
1553572800000|2019-03-26 04:00:00|176600|175900|177297|176887|178443|178345|176340|175900|295249
1553659200000|2019-03-27 04:00:00|178210|176661|175423|175211|178752|178696|174780|174571|215195
1553745600000|2019-03-28 04:00:00|176231|174877|173090|172745|176800|176557|172779|172660|255649
1553832000000|2019-03-29 04:00:00|174262|173453|174700|174136|175717|175635|173459|173161|226836
1554091200000|2019-04-01 04:00:00|175600|175295|175923|172500|177214|177152|174937|172500|280295
1554177600000|2019-04-02 04:00:00|177253|176595|176603|176000|177475|177070|175388|175000|291393
1554264000000|2019-04-03 04:00:00|178000|176400|177850|177250|179660|179614|177123|176400|306713
1554350400000|2019-04-04 04:00:00|178000|176730|178309|177709|179268|179087|177172|176730|210900
1554436800000|2019-04-05 04:00:00|179700|177857|177051|176761|179700|178694|176913|176760|218953
1554696000000|2019-04-08 04:00:00|176885|175300|179065|178789|179378|179309|176669|175300|193341
1554782400000|2019-04-09 04:00:00|179457|177500|179765|179447|179765|179676|176862|176705|230650
1554868800000|2019-04-10 04:00:00|180000|179000|180922|180690|180946|180869|177354|177200|216428
1554955200000|2019-04-11 04:00:00|181980|179000|182231|181633|182400|182340|180861|179000|240983
1555041600000|2019-04-12 04:00:00|184000|182500|183540|183215|184800|184690|182710|182500|247748
1555300800000|2019-04-15 04:00:00|183562|183398|184783|184442|184930|184840|182732|182503|221802
1555387200000|2019-04-16 04:00:00|186965|184700|184290|183909|186965|186279|183927|183863|236081
1555473600000|2019-04-17 04:00:00|185849|184500|184153|183761|185849|185542|183821|183660|184811
1555560000000|2019-04-18 04:00:00|185043|182873|184910|184308|185500|185423|184011|182873|201722
1555905600000|2019-04-22 04:00:00|184100|183000|184637|184096|185500|185320|183556|183000|186948
1555992000000|2019-04-23 04:00:00|185000|184324|189094|188630|189531|189515|185000|184324|305786
1556078400000|2019-04-24 04:00:00|188755|187887|187003|186338|189686|189398|186479|185933|293055
1556164800000|2019-04-25 04:00:00|187282|186484|186533|186321|188862|188508|185837|185500|199620
1556251200000|2019-04-26 04:00:00|187500|186000|186918|186618|188402|188240|185258|185000|372610
1556510400000|2019-04-29 04:00:00|187685|186700|187670|187456|188649|188521|186745|186393|260669
1556596800000|2019-04-30 04:00:00|189000|186600|185713|185116|189172|188603|185266|185116|251046
1556683200000|2019-05-01 04:00:00|186500|185839|183346|182819|187000|186520|182821|182791|230893
1556769600000|2019-05-02 04:00:00|182908|181855|181036|180452|183340|182795|180092|180000|322651
1556856000000|2019-05-03 04:00:00|182000|181181|182708|182128|183000|182996|181568|180991|301636
1557115200000|2019-05-06 04:00:00|181064|179500|180051|178821|181215|181170|178311|178000|288362
1557201600000|2019-05-07 04:00:00|178800|178144|178485|178335|180236|179911|177195|177000|259537
1557288000000|2019-05-08 04:00:00|178724|175680|175294|175007|178724|177161|174645|174600|235672
1557374400000|2019-05-09 04:00:00|173945|172680|173603|173042|175382|175017|171717|171284|321763
1557460800000|2019-05-10 04:00:00|183000|181723|183302|182891|186000|185110|176709|176429|663122
1557720000000|2019-05-13 04:00:00|181412|180000|177933|177632|182000|181225|177050|176821|267704
1557806400000|2019-05-14 04:00:00|179000|178262|179393|179230|181663|181418|178500|177972|213858
1557892800000|2019-05-15 04:00:00|178500|177500|179144|178798|180259|180045|176189|175874|183676
1557979200000|2019-05-16 04:00:00|179600|175820|180414|179958|181832|181664|179342|175820|158100
1558065600000|2019-05-17 04:00:00|179597|178768|179168|178574|182000|181864|178621|178000|196910
1558324800000|2019-05-20 04:00:00|178374|176200|175526|174940|178374|177000|174708|174476|179882
1558411200000|2019-05-21 04:00:00|176985|174381|177408|177062|178612|178449|176280|174381|158886
1558497600000|2019-05-22 04:00:00|179796|175700|174719|174316|179796|176945|174380|174283|196987
1558584000000|2019-05-23 04:00:00|177785|173410|171694|171585|177785|174117|170625|170400|213149
1558670400000|2019-05-24 04:00:00|173869|172432|171290|170731|173869|173005|170817|170568|145706
1559016000000|2019-05-28 04:00:00|171715|170086|168716|168570|173242|172898|168600|168516|141277
1559102400000|2019-05-29 04:00:00|168661|167137|168752|168624|169027|168844|166317|166101|127514
1559188800000|2019-05-30 04:00:00|170217|168534|168135|167160|170217|169350|167085|166876|132157
1559275200000|2019-05-31 04:00:00|166195|164853|165846|165426|166214|166093|163993|163500|187985
1559534400000|2019-06-03 04:00:00|165851|163871|165295|164824|169227|168900|164944|163871|239064
1559620800000|2019-06-04 04:00:00|167600|166800|174831|174718|174918|174808|167598|166800|334020
1559707200000|2019-06-05 04:00:00|176795|175000|176751|176293|176800|176696|173717|173500|204437
1559793600000|2019-06-06 04:00:00|176861|176055|175457|175379|176896|176578|174780|174468|152200
1559880000000|2019-06-07 04:00:00|177285|175129|178041|177722|179000|178957|175785|175129|174980
1560139200000|2019-06-10 04:00:00|178844|178256|178255|177882|181580|181418|177947|177800|158322
1560225600000|2019-06-11 04:00:00|180000|178626|180751|180184|181380|181120|179225|178626|180693
1560312000000|2019-06-12 04:00:00|182500|179621|180215|179641|182500|181254|178071|177557|97220
1560398400000|2019-06-13 04:00:00|181248|179950|181074|180936|183954|183792|180422|179950|145987
1560484800000|2019-06-14 04:00:00|181211|180613|177462|177228|181212|181000|177292|177200|150342
1560744000000|2019-06-17 04:00:00|178177|177402|178133|178022|178819|178661|177090|176800|124945
1560830400000|2019-06-18 04:00:00|181830|178565|181137|180878|182200|182008|179141|178565|203120
1560916800000|2019-06-19 04:00:00|182000|181200|184561|184226|184561|184435|180888|180446|206372
1561003200000|2019-06-20 04:00:00|186729|185435|186214|186131|187429|187161|184544|184329|230620
1561089600000|2019-06-21 04:00:00|185821|184579|188269|188094|188387|188308|185631|184578|437519
1561348800000|2019-06-24 04:00:00|188758|187642|190000|187081|190000|188933|186982|186911|184958
1561435200000|2019-06-25 04:00:00|188800|187100|185335|184507|188800|188300|184166|184100|158346
1561521600000|2019-06-26 04:00:00|186200|183453|182931|182801|186961|186815|182842|182739|121976
1561608000000|2019-06-27 04:00:00|183800|183251|184704|184141|186000|185816|183390|183194|229455
1561694400000|2019-06-28 04:00:00|185317|183583|187748|187183|187868|187641|184647|183583|355169
1561953600000|2019-07-01 04:00:00|190000|189000|190064|189682|191000|190405|188369|188120|184359
1562040000000|2019-07-02 04:00:00|192127|189836|190992|190798|192127|190917|188965|188760|120525
1562126400000|2019-07-03 04:00:00|191990|190316|193967|191964|193967|192405|190520|190316|90820
1562299200000|2019-07-05 04:00:00|192129|188740|192581|192475|192899|192800|190476|188740|83653
1562558400000|2019-07-08 04:00:00|192200|190270|187806|187560|192200|192000|187537|187500|164617
1562644800000|2019-07-09 04:00:00|187899|187001|187876|187538|188999|188844|186689|186500|199565
1562731200000|2019-07-10 04:00:00|189200|187220|187046|186784|189300|189051|185996|185800|170272
1562817600000|2019-07-11 04:00:00|188000|186746|187613|187180|188000|187752|186907|186746|146854
1562904000000|2019-07-12 04:00:00|188400|186816|188405|188124|188576|188417|187151|186816|142510
1563163200000|2019-07-15 04:00:00|188500|187555|188347|188036|188700|188327|187340|187052|174543
1563249600000|2019-07-16 04:00:00|188550|187989|188956|188857|189888|189714|187960|187420|125415
1563336000000|2019-07-17 04:00:00|191600|185000|186759|186539|191600|189652|186716|185000|131923
1563422400000|2019-07-18 04:00:00|186727|182000|189044|188518|189694|189568|186717|182000|105750
1563508800000|2019-07-19 04:00:00|189421|188800|188335|188020|190372|189939|188300|188020|93937
1563768000000|2019-07-22 04:00:00|188857|187600|189517|189206|190799|190667|188530|187600|126271
1563854400000|2019-07-23 04:00:00|190210|189410|190103|189999|191340|190995|188843|188780|103109
1563940800000|2019-07-24 04:00:00|191400|188400|192108|191784|192146|192001|189757|188400|96076
1564027200000|2019-07-25 04:00:00|191962|190540|192747|192613|192957|192857|190687|190500|108798
1564113600000|2019-07-26 04:00:00|194739|194101|197101|196561|197101|196973|194403|193440|189796
1564372800000|2019-07-29 04:00:00|196299|195521|192034|191683|196674|195955|190887|190800|152429
1564459200000|2019-07-30 04:00:00|192283|190100|191928|191505|192600|192300|190449|190100|114181
1564545600000|2019-07-31 04:00:00|191549|190500|188674|188355|191549|190969|186730|186511|127582
1564632000000|2019-08-01 04:00:00|189353|188000|188124|187776|191848|191714|186782|186436|103483
1564718400000|2019-08-02 04:00:00|188160|186000|184588|183970|188160|187311|183972|183911|161088
1564977600000|2019-08-05 04:00:00|182499|181201|178892|176510|182499|181571|177465|176510|234990
1565064000000|2019-08-06 04:00:00|180810|178890|178906|178389|182000|180708|176790|176615|229969
1565150400000|2019-08-07 04:00:00|180000|175111|182841|181344|182841|182553|175874|175111|254104
1565236800000|2019-08-08 04:00:00|190000|189600|194489|193500|196000|195797|190000|189500|415627
1565323200000|2019-08-09 04:00:00|193974|191546|192175|191603|193974|192760|189898|189700|193836
1565582400000|2019-08-12 04:00:00|190990|188570|191882|191296|192682|192573|189187|188570|122591
1565668800000|2019-08-13 04:00:00|192679|190314|194483|194172|196544|196199|191598|190314|190786
1565755200000|2019-08-14 04:00:00|193358|190671|189119|188842|193358|192222|189072|188842|232907
1565841600000|2019-08-15 04:00:00|190500|189100|190719|190027|192000|191898|187468|187136|143835
1565928000000|2019-08-16 04:00:00|192910|191701|192400|192060|193386|192831|190734|190500|29304
1566187200000|2019-08-19 04:00:00|194619|193856|194675|194077|196000|195847|193242|193112|136836
1566273600000|2019-08-20 04:00:00|195000|193501|193904|192000|195500|195212|192932|192000|102120
1566360000000|2019-08-21 04:00:00|195000|194038|195700|195104|195900|195702|194052|193552|88497
1566446400000|2019-08-22 04:00:00|196400|195332|195693|195095|196861|196445|193140|192697|95142
1566532800000|2019-08-23 04:00:00|194400|193880|190584|189642|195400|195024|189399|189177|132073
1566792000000|2019-08-26 04:00:00|192909|191191|191778|191680|192909|191850|190218|189979|100365
1566878400000|2019-08-27 04:00:00|192599|192332|192038|190200|193300|193118|191351|190200|136526
1566964800000|2019-08-28 04:00:00|192331|190357|194307|194200|194824|194750|190930|190356|85737
1567051200000|2019-08-29 04:00:00|197435|195277|195714|195613|197700|197597|194863|194020|151357
1567137600000|2019-08-30 04:00:00|197739|196031|196641|196423|197739|197015|195300|195076|100481
1567483200000|2019-09-03 04:00:00|196241|195251|194453|193624|196999|196790|193157|193111|166615
1567569600000|2019-09-04 04:00:00|196366|195067|195937|195549|196366|196188|193715|193400|120189
1567656000000|2019-09-05 04:00:00|197441|196500|199902|199412|201199|201029|196987|196500|214465
1567742400000|2019-09-06 04:00:00|204000|197467|196964|196729|204000|200580|196388|196265|201663
1568001600000|2019-09-09 04:00:00|199000|196532|199612|199240|199614|199444|197453|196532|186446
1568088000000|2019-09-10 04:00:00|199878|197225|204819|201801|204819|201876|196551|196400|272455
1568174400000|2019-09-11 04:00:00|204436|200500|205204|204804|205488|205371|200275|199865|217745
1568260800000|2019-09-12 04:00:00|207819|203864|204354|203752|207819|206501|203849|203527|264849
1568347200000|2019-09-13 04:00:00|205788|203100|206567|206169|207199|207107|204315|203100|201703
1568606400000|2019-09-16 04:00:00|206939|205059|207315|206941|208200|207977|203740|203067|162737
1568692800000|2019-09-17 04:00:00|207000|205200|208173|207564|208301|208005|205924|205200|110188
1568779200000|2019-09-18 04:00:00|208000|207000|206158|205883|208000|207830|203812|203475|89740
1568865600000|2019-09-19 04:00:00|206561|205000|205993|205574|206561|206152|204684|204376|128919
1568952000000|2019-09-20 04:00:00|204621|204101|202996|202026|206127|205609|202947|202026|342308
1569211200000|2019-09-23 04:00:00|202998|201501|201217|200631|203000|202896|200792|200617|158219
1569297600000|2019-09-24 04:00:00|202100|200756|199359|198779|202356|201762|198650|198459|146516
1569384000000|2019-09-25 04:00:00|199400|198235|199479|199237|200226|200047|196328|196200|161494
1569470400000|2019-09-26 04:00:00|199999|198259|205000|193000|205000|198794|196463|193000|158986
1569556800000|2019-09-27 04:00:00|199573|196200|194477|193916|199573|197909|193860|193506|156602
1569816000000|2019-09-30 04:00:00|195500|193714|196459|195987|198499|198271|194714|193714|121302
1569902400000|2019-10-01 04:00:00|197870|195275|198035|197500|198963|198600|196652|195275|103717
1569988800000|2019-10-02 04:00:00|197000|195400|194231|193667|197000|196601|193049|192769|129977
1570075200000|2019-10-03 04:00:00|194100|193600|199800|196135|199800|196384|192079|191800|104579
1570161600000|2019-10-04 04:00:00|197300|195328|198572|198017|198572|198404|196822|195328|75274
1570420800000|2019-10-07 04:00:00|199361|195695|195400|195156|199361|197559|195000|194750|118801
1570507200000|2019-10-08 04:00:00|195422|190006|193938|193600|195709|195398|192505|190006|76757
1570593600000|2019-10-09 04:00:00|196680|194830|194527|193987|196680|194983|192719|192522|128215
1570680000000|2019-10-10 04:00:00|194831|193620|196399|196297|197151|196991|193528|193067|85725
1570766400000|2019-10-11 04:00:00|198888|196667|197692|197523|200499|200299|197419|196667|120288
1571025600000|2019-10-14 04:00:00|197973|196330|199266|198719|199615|199438|197151|196279|91676
1571112000000|2019-10-15 04:00:00|204600|197502|202217|201641|204600|202306|199101|197502|136743
1571198400000|2019-10-16 04:00:00|204600|200467|204600|202777|204600|203608|201900|200467|166746
1571284800000|2019-10-17 04:00:00|203988|201626|203259|202704|204500|204320|202486|201600|90499
1571371200000|2019-10-18 04:00:00|203408|201548|205000|200745|205000|203038|200778|200481|186537
1571630400000|2019-10-21 04:00:00|202274|201405|202577|202029|203682|203425|201947|201405|92681
1571716800000|2019-10-22 04:00:00|205000|201404|202635|202088|205000|203278|201616|200745|84385
1571803200000|2019-10-23 04:00:00|202772|201600|203223|203102|203819|203386|202057|201600|78716
1571889600000|2019-10-24 04:00:00|204137|202435|204317|204141|204639|204498|201742|201633|65478
1571976000000|2019-10-25 04:00:00|203170|201600|205836|205283|205946|205822|202035|201600|113375
1572235200000|2019-10-28 04:00:00|206000|205000|205705|205394|207970|207814|204970|204485|95272
1572321600000|2019-10-29 04:00:00|205926|202809|204556|203999|206105|205742|203882|202809|71402
1572408000000|2019-10-30 04:00:00|204822|203500|205127|204575|205256|204966|203233|202628|56259
1572494400000|2019-10-31 04:00:00|205290|203000|207975|201700|207975|205119|203627|201700|94050
1572580800000|2019-11-01 04:00:00|202400|200555|203203|202747|204369|204135|202090|200555|166380
1572843600000|2019-11-04 05:00:00|204763|202763|200750|200168|204767|204500|200421|200168|173902
1572930000000|2019-11-05 05:00:00|201864|200116|202752|202277|204478|202965|201395|200000|132068
1573016400000|2019-11-06 05:00:00|204349|201220|201466|200907|204349|201935|200366|200000|186190
1573102800000|2019-11-07 05:00:00|194900|194011|185131|184639|195100|194015|184622|184300|1025991
1573189200000|2019-11-08 05:00:00|194500|193800|188148|187800|195400|195130|184455|184000|606325
1573448400000|2019-11-11 05:00:00|187620|185900|189851|189221|189851|189686|185500|185000|230813
1573534800000|2019-11-12 05:00:00|190200|189000|187883|187494|190200|189700|186156|186000|298971
1573621200000|2019-11-13 05:00:00|186669|185501|186067|185710|187200|187112|185354|185171|223553
1573707600000|2019-11-14 05:00:00|187500|185000|186936|186401|187500|187020|185562|185000|127699
1573794000000|2019-11-15 05:00:00|187667|185760|184882|184513|188000|187350|184368|184202|176323
1574053200000|2019-11-18 05:00:00|185366|183800|183914|183553|185490|185345|183159|183037|170156
1574139600000|2019-11-19 05:00:00|184917|183753|184928|184441|185600|185338|183415|183000|116903
1574226000000|2019-11-20 05:00:00|185436|183000|185373|184870|185853|185600|183868|183000|169676
1574312400000|2019-11-21 05:00:00|187500|183000|187634|187308|187634|187600|185039|183000|150431
1574398800000|2019-11-22 05:00:00|188200|186500|189200|187000|189200|188088|187197|186400|112592
1574658000000|2019-11-25 05:00:00|188752|188025|190058|189471|190426|190242|188091|187500|153617
1574744400000|2019-11-26 05:00:00|190225|189500|188843|188192|190329|189802|188294|188130|166116
1574830800000|2019-11-27 05:00:00|189905|188380|191095|190513|191785|191621|189175|188095|108631
1575003600000|2019-11-29 05:00:00|191000|189667|190426|189111|191307|190908|190039|189111|65362
1575262800000|2019-12-02 05:00:00|190350|189163|190400|187000|190400|189879|187072|186735|123534
1575349200000|2019-12-03 05:00:00|187318|186400|188170|187832|188200|188125|185574|185234|75242
1575435600000|2019-12-04 05:00:00|189870|187575|192337|191788|193000|192789|189339|187575|211222
1575522000000|2019-12-05 05:00:00|193000|191300|190684|190427|193000|192202|190321|190100|123419
1575608400000|2019-12-06 05:00:00|192880|188532|193212|192898|193626|193525|192401|188532|137030
1575867600000|2019-12-09 05:00:00|193458|192073|190685|190114|193458|192865|190394|190114|116616
1575954000000|2019-12-10 05:00:00|190846|190212|190720|190428|192800|192624|190353|190000|98765
1576040400000|2019-12-11 05:00:00|192000|190509|195000|192582|195000|192976|190610|190047|122271
1576126800000|2019-12-12 05:00:00|193796|192635|195253|194696|195980|195700|192792|192314|124914
1576213200000|2019-12-13 05:00:00|196183|194848|197900|197338|199688|198734|195403|194271|191857
1576472400000|2019-12-16 05:00:00|199000|197300|199589|199502|200000|199733|198581|197300|132637
1576558800000|2019-12-17 05:00:00|200000|198799|201142|200186|201500|201112|199499|198799|135595
1576645200000|2019-12-18 05:00:00|200900|199000|199299|198843|200900|200068|197932|197720|128459
1576731600000|2019-12-19 05:00:00|200148|198826|200622|200166|202000|201385|199657|198826|124526
1576818000000|2019-12-20 05:00:00|201900|200233|202331|202210|202500|202443|201317|200209|254887
1577077200000|2019-12-23 05:00:00|202950|202034|203227|203011|204150|204070|202086|201650|92530
1577163600000|2019-12-24 05:00:00|204000|202466|204708|204128|204926|204702|203249|202252|46727
1577336400000|2019-12-26 05:00:00|205000|203929|208100|206252|208100|206758|204985|203929|83443
1577422800000|2019-12-27 05:00:00|207150|205993|207742|207158|208401|207891|205641|205200|127670
1577682000000|2019-12-30 05:00:00|208200|206930|205567|205014|208200|207500|205178|205000|106661
1577768400000|2019-12-31 05:00:00|206500|204001|205484|203800|206500|205675|204172|203800|93312
1577941200000|2020-01-02 05:00:00|207500|206101|207561|207024|208200|207465|205398|205131|160621
1578027600000|2020-01-03 05:00:00|205300|203838|206813|206270|206950|206772|203959|203500|140708
1578286800000|2020-01-06 05:00:00|206777|204500|206777|204657|206777|205540|203865|203500|180859
1578373200000|2020-01-07 05:00:00|205403|204000|207204|206698|207292|207250|203967|203500|146259
1578459600000|2020-01-08 05:00:00|207000|205534|206453|206239|209000|208533|205847|205520|177213
1578546000000|2020-01-09 05:00:00|208100|206700|208655|208391|209000|208878|207200|206300|117657
1578632400000|2020-01-10 05:00:00|209610|207123|208819|208273|209610|209367|207756|207123|83194
1578891600000|2020-01-13 05:00:00|209090|208200|208401|207888|209100|209001|207434|207090|129447
1578978000000|2020-01-14 05:00:00|207800|207000|207504|207148|208793|208471|206912|206509|192445
1579064400000|2020-01-15 05:00:00|207900|206392|206783|205982|208500|208132|206228|205982|162884
1579150800000|2020-01-16 05:00:00|207500|206200|205527|205075|207500|206603|204172|204016|267510
1579237200000|2020-01-17 05:00:00|206525|204859|205497|204959|206900|206173|204780|204322|261613
1579582800000|2020-01-21 05:00:00|202500|199591|199419|198855|202500|201437|196700|196387|359690
1579669200000|2020-01-22 05:00:00|200800|199680|200422|199982|201549|201310|199577|199057|186897
1579755600000|2020-01-23 05:00:00|200000|198000|199321|197000|200899|200573|197620|197000|183155
1579842000000|2020-01-24 05:00:00|199826|198268|196416|196128|200382|199904|195581|195200|256928
1580101200000|2020-01-27 05:00:00|192300|190640|191178|190561|192300|191608|187386|186104|378024
1580187600000|2020-01-28 05:00:00|192000|191311|191811|191311|193824|193612|190284|190000|273420
1580274000000|2020-01-29 05:00:00|192810|192077|189483|189185|193700|192962|189149|189008|250567
1580360400000|2020-01-30 05:00:00|188497|187000|187392|186993|189146|188438|186300|185845|276122
1580446800000|2020-01-31 05:00:00|187000|186187|183506|181400|187000|186500|182200|181400|355197
1580706000000|2020-02-03 05:00:00|185210|182522|184244|183121|185816|185512|183173|182522|356982
1580792400000|2020-02-04 05:00:00|186905|184400|186606|186187|189859|189413|184925|184120|329387
1580878800000|2020-02-05 05:00:00|190225|188619|194117|193833|194500|194327|188374|187849|276394
1580965200000|2020-02-06 05:00:00|196099|193929|196446|195947|197200|196846|193980|193413|216056
1581051600000|2020-02-07 05:00:00|195200|195000|191082|190000|196000|195350|190562|190000|198835
1581310800000|2020-02-10 05:00:00|190497|190000|189036|188497|191259|190952|188397|188281|217608
1581397200000|2020-02-11 05:00:00|189830|189000|191194|190663|192010|191801|189759|189000|234301
1581483600000|2020-02-12 05:00:00|193100|191400|196243|195706|196706|196679|191628|190922|253404
1581570000000|2020-02-13 05:00:00|195199|194501|196261|192000|196281|196013|192999|192000|155095
1581656400000|2020-02-14 05:00:00|200000|199509|199900|198711|202500|201888|198606|198109|279023
1582002000000|2020-02-18 05:00:00|200202|197224|197631|194000|200202|198533|196523|194000|209306
1582088400000|2020-02-19 05:00:00|199100|197708|197308|196754|199100|198516|196400|196189|120467
1582174800000|2020-02-20 05:00:00|197300|195500|197314|196765|198900|198545|195728|195500|173372
1582261200000|2020-02-21 05:00:00|197104|195600|192956|192435|197523|196500|192227|192162|183038
1582520400000|2020-02-24 05:00:00|184000|183092|183000|178877|184000|183101|177888|177777|500174
1582606800000|2020-02-25 05:00:00|181800|180200|173888|170001|181800|180202|171265|170000|459014
1582693200000|2020-02-26 05:00:00|174500|173122|170200|167272|174500|174076|166133|165739|474962
1582779600000|2020-02-27 05:00:00|163390|161000|166625|165549|173000|172636|159813|158100|739220
1582866000000|2020-02-28 05:00:00|164382|161145|174848|165000|174848|171689|163908|161145|513118
1583125200000|2020-03-02 05:00:00|170975|170102|182500|166511|182500|173122|165477|165000|415681
1583211600000|2020-03-03 05:00:00|176028|171235|172898|164500|176028|174849|165041|164417|352300
1583298000000|2020-03-04 05:00:00|169715|168587|173500|173228|173702|173624|167611|166860|313856
1583384400000|2020-03-05 05:00:00|169150|165500|170000|162000|170000|168004|163388|162000|439341
1583470800000|2020-03-06 05:00:00|160309|158501|161747|160919|168659|168400|158567|158301|510000
1583726400000|2020-03-09 04:00:00|148599|148000|156500|146510|158995|158475|147876|146510|355965
1583812800000|2020-03-10 04:00:00|159500|157000|158499|155699|159500|157847|150034|149700|342945
1583899200000|2020-03-11 04:00:00|152152|150264|144580|141714|153397|152578|142279|141714|396413
1583985600000|2020-03-12 04:00:00|133624|127500|128001|126500|137400|136688|128001|126500|653207
1584072000000|2020-03-13 04:00:00|135000|133569|142319|142133|142319|142133|127166|127000|638176
1584331200000|2020-03-16 04:00:00|128060|127502|129275|128336|141744|141035|125519|125202|548281
1584417600000|2020-03-17 04:00:00|133000|130615|137128|136192|137391|136825|125416|125202|651092
1584504000000|2020-03-18 04:00:00|127999|126501|130444|114000|133000|132318|116610|114000|541941
1584590400000|2020-03-19 04:00:00|122755|121069|120099|118954|123777|123500|115304|115000|610262
1584676800000|2020-03-20 04:00:00|121764|120000|120888|115000|130000|129281|115918|115000|681985
1584936000000|2020-03-23 04:00:00|119791|116639|117888|112551|123376|121923|111260|110011|480494
1585022400000|2020-03-24 04:00:00|123000|119203|127000|122465|127900|127127|121720|119203|480909
1585108800000|2020-03-25 04:00:00|126499|125000|136617|134000|144998|144621|125674|123701|548126
1585195200000|2020-03-26 04:00:00|140084|137500|142500|138000|143500|142491|135370|135100|336861
1585281600000|2020-03-27 04:00:00|136790|134301|126625|125000|136790|134424|125361|125000|403117
1585540800000|2020-03-30 04:00:00|125921|125103|131600|129915|132323|132000|121844|120748|332407
1585627200000|2020-03-31 04:00:00|131399|129900|134533|133569|139500|139000|130868|129900|428519
1585713600000|2020-04-01 04:00:00|130500|128002|127925|127163|133259|132448|124922|124800|301233
1585800000000|2020-04-02 04:00:00|127500|125782|127262|124100|134604|132609|124410|124088|320472
1585886400000|2020-04-03 04:00:00|125924|124542|123725|122768|128350|127499|120608|120221|249899
1586145600000|2020-04-06 04:00:00|130347|130000|137500|133651|137500|136172|129462|127800|386690
1586232000000|2020-04-07 04:00:00|143285|140500|138512|135667|149500|149092|136931|135667|467458
1586318400000|2020-04-08 04:00:00|139998|138100|137903|137158|143293|142600|136159|136000|413872
1586404800000|2020-04-09 04:00:00|142698|141600|144900|137500|145200|144940|140502|137500|548041
1586750400000|2020-04-13 04:00:00|142101|140298|142168|139500|143155|142800|137251|136125|213631
1586836800000|2020-04-14 04:00:00|146279|145555|145271|144256|147387|146595|142487|142200|275195
1586923200000|2020-04-15 04:00:00|142021|139000|144400|140200|144400|144000|139823|139000|210047
1587009600000|2020-04-16 04:00:00|143550|142500|140725|140294|143584|142973|139498|139050|259111
1587096000000|2020-04-17 04:00:00|147138|146104|147047|146504|148500|148087|145277|145000|371398
1587355200000|2020-04-20 04:00:00|147000|145000|141557|140802|147000|146000|141018|140802|225727
1587441600000|2020-04-21 04:00:00|141000|138000|134273|134011|141000|138254|131951|131282|351088
1587528000000|2020-04-22 04:00:00|138000|135136|135688|135320|138000|137441|134472|133919|176441
1587614400000|2020-04-23 04:00:00|136000|135000|136286|135674|138900|138532|135303|135000|178398
1587700800000|2020-04-24 04:00:00|137699|135000|136848|136207|137699|137270|133987|133756|179723
1587960000000|2020-04-27 04:00:00|138505|137011|141200|140072|141210|141088|137773|137010|235959
1588046400000|2020-04-28 04:00:00|143713|141209|144439|143596|146400|146000|141566|141000|325402
1588132800000|2020-04-29 04:00:00|149000|148346|152541|151901|152800|152696|147500|147100|378953
1588219200000|2020-04-30 04:00:00|151454|150500|153485|143525|153500|151934|146731|140478|219518
1588305600000|2020-05-01 04:00:00|145293|144244|146042|142560|146042|145145|141907|141500|240991
1588564800000|2020-05-04 04:00:00|143500|141572|144430|139293|144700|144221|139180|138420|247565
1588651200000|2020-05-05 04:00:00|144356|142212|139653|139038|146000|144353|138400|138283|220811
1588737600000|2020-05-06 04:00:00|140597|139745|138065|137591|142642|141503|135875|135600|276607
1588824000000|2020-05-07 04:00:00|140601|138200|144545|143797|144901|144814|139800|138200|354710
1588910400000|2020-05-08 04:00:00|144750|141400|144166|142399|144750|144186|137101|136600|496571
1589169600000|2020-05-11 04:00:00|142500|142110|141226|140310|143077|142549|140467|140200|335203
1589256000000|2020-05-12 04:00:00|141648|139422|138884|138412|141654|141097|138575|138412|296554
1589342400000|2020-05-13 04:00:00|139200|137934|136600|133900|139458|138334|133747|133552|472685
1589428800000|2020-05-14 04:00:00|134999|133901|138669|138045|139050|138744|130546|130101|381680
1589515200000|2020-05-15 04:00:00|137477|136800|139600|136663|141281|140663|137453|136663|337503
1589774400000|2020-05-18 04:00:00|144400|143832|157514|154500|158258|157954|143229|142500|758582
1589860800000|2020-05-19 04:00:00|156999|156010|158500|153300|160000|159796|154485|153300|442216
1589947200000|2020-05-20 04:00:00|158445|157441|160303|159698|160634|160514|158180|157132|382812
1590033600000|2020-05-21 04:00:00|161499|160111|161300|159324|162487|162114|157643|157273|371721
1590120000000|2020-05-22 04:00:00|160534|159208|163498|163078|163787|163568|158860|158500|289536
1590465600000|2020-05-26 04:00:00|172500|170831|174808|174636|176500|176334|169492|169210|695659
1590552000000|2020-05-27 04:00:00|178288|177000|171326|169655|178800|178331|169261|169100|600735
1590638400000|2020-05-28 04:00:00|170200|169559|165265|164703|171480|170500|164501|164400|280632
1590724800000|2020-05-29 04:00:00|166123|165137|163958|163828|166123|165138|162014|161500|280288
1590984000000|2020-06-01 04:00:00|163950|163195|167131|164391|168505|168300|163876|163195|254061
1590984000000|2020-06-01 04:00:00|163950|163195|167131|164391|168505|168300|163876|163195|254061
1591070400000|2020-06-02 04:00:00|169500|167689|165500|165489|169500|168999|165497|165205|243660
1591156800000|2020-06-03 04:00:00|170403|169367|172827|172310|174797|174174|170000|169367|283060
1591243200000|2020-06-04 04:00:00|171256|170600|174900|170280|175000|174800|171025|170280|254009
1591329600000|2020-06-05 04:00:00|182659|180830|181649|181096|185544|185342|180562|180000|595536
1591588800000|2020-06-08 04:00:00|184656|183809|184529|184005|187346|186896|182727|182385|393826
1591675200000|2020-06-09 04:00:00|181500|180200|178198|177564|182449|181502|177200|177000|209365
1591761600000|2020-06-10 04:00:00|177904|177000|173414|173092|179698|177701|172001|171400|260293
1591848000000|2020-06-11 04:00:00|164572|164117|159034|158510|165700|165396|157797|157536|449324
1591934400000|2020-06-12 04:00:00|165600|165144|162583|162239|166500|165901|157341|157175|229168
1592193600000|2020-06-15 04:00:00|158511|157000|165354|165114|167069|166154|156122|155501|170700
1592280000000|2020-06-16 04:00:00|172500|171631|167718|167378|172500|171857|164200|164000|195817
1592366400000|2020-06-17 04:00:00|167925|166807|163824|163666|167925|166881|162699|162500|144881
1592452800000|2020-06-18 04:00:00|162374|161357|162835|162792|165600|165214|159447|159050|288827
1592539200000|2020-06-19 04:00:00|165803|164501|162466|162384|166000|165391|160472|160000|245101
1592798400000|2020-06-22 04:00:00|161656|160100|163629|163346|163631|163473|159600|159174|131166
1592884800000|2020-06-23 04:00:00|165945|164809|167710|167564|168300|167814|164232|163400|158249
1592971200000|2020-06-24 04:00:00|166750|165455|161185|161134|167495|166315|158473|158189|252554
1593057600000|2020-06-25 04:00:00|159778|158564|161858|161412|162505|162112|156672|156000|233997
1593144000000|2020-06-26 04:00:00|162051|159729|154144|153772|162400|160864|153401|153110|251717
1593403200000|2020-06-29 04:00:00|157490|154306|159500|159147|159800|159425|154311|153652|169753
1593489600000|2020-06-30 04:00:00|158391|157119|159595|159234|160500|160209|156768|155944|105417
1593576000000|2020-07-01 04:00:00|162298|159500|166001|165879|167000|166884|161746|159500|239823
1593662400000|2020-07-02 04:00:00|169825|168249|167323|166997|171450|171033|165971|165583|161626
1594008000000|2020-07-06 04:00:00|172500|169211|170865|170290|173800|173025|168110|167699|199294
1594094400000|2020-07-07 04:00:00|170000|165193|166437|165311|170000|169031|165600|165193|134580
1594180800000|2020-07-08 04:00:00|170100|165500|166333|166130|170100|166340|163385|163032|160360
1594267200000|2020-07-09 04:00:00|168493|164883|167095|166751|168493|167806|162789|162555|208412
1594353600000|2020-07-10 04:00:00|167625|165779|170876|170615|170899|170813|165815|165000|170531
1594612800000|2020-07-13 04:00:00|173105|171077|168975|168676|174000|173296|168642|168227|154615
1594699200000|2020-07-14 04:00:00|167767|164044|169734|169202|171000|170137|165502|164044|117742
1594785600000|2020-07-15 04:00:00|175852|174636|179934|179526|180334|180178|175055|174500|314653
1594872000000|2020-07-16 04:00:00|178799|176699|174818|174679|178799|177056|173237|173067|122318
1594958400000|2020-07-17 04:00:00|175532|175111|173287|173259|176007|175217|172060|171700|126910
1595217600000|2020-07-20 04:00:00|173219|170995|171455|171076|174800|173688|170191|170000|193622
1595304000000|2020-07-21 04:00:00|174793|171364|171401|171171|176700|175982|170429|170007|184720
1595390400000|2020-07-22 04:00:00|171797|170738|172860|171999|172881|172664|168300|168000|146928
1595476800000|2020-07-23 04:00:00|173528|171476|169847|169546|173627|172368|169332|169000|121882
1595563200000|2020-07-24 04:00:00|169200|167851|170495|170000|171092|170783|167353|166720|131393
1595822400000|2020-07-27 04:00:00|169600|168000|170490|170249|171449|171182|167413|167000|74664
1595908800000|2020-07-28 04:00:00|172539|169633|168473|167991|172539|170016|167986|167500|97229
1595995200000|2020-07-29 04:00:00|170574|167340|170962|170754|172454|172186|168184|167300|189417
1596081600000|2020-07-30 04:00:00|168671|167503|168803|168606|170754|170000|165772|165500|77108
1596168000000|2020-07-31 04:00:00|170690|165330|166214|166161|170690|168896|162773|162500|136946
1596427200000|2020-08-03 04:00:00|168565|164835|165238|165024|168565|166859|163793|163439|73557
1596513600000|2020-08-04 04:00:00|166000|163500|167803|166930|168800|167952|164104|163500|100384
1596600000000|2020-08-05 04:00:00|170014|167067|172630|172449|173900|173283|168765|167067|129848
1596686400000|2020-08-06 04:00:00|172721|168300|175628|174757|176900|176247|170897|168300|199678
1596772800000|2020-08-07 04:00:00|182300|181172|175448|175191|182300|181429|174698|173348|249347
1597032000000|2020-08-10 04:00:00|175961|175001|177142|176858|178700|178468|173352|173000|158828
1597118400000|2020-08-11 04:00:00|181883|178500|180796|180270|184877|184690|180541|178500|222541
1597204800000|2020-08-12 04:00:00|182654|180606|181163|180747|183777|182784|180876|180600|132614
1597291200000|2020-08-13 04:00:00|180800|179200|179645|178757|182896|182287|179080|178757|146753
1597377600000|2020-08-14 04:00:00|180834|178030|177899|177693|180834|178710|177040|176400|108593
1597636800000|2020-08-17 04:00:00|179899|178480|175532|175250|179899|178735|175135|175000|107791
1597723200000|2020-08-18 04:00:00|176951|174000|178388|177572|179300|179039|175011|174000|98990
1597809600000|2020-08-19 04:00:00|178510|177303|179375|176317|180800|180619|176202|176000|165273
1597896000000|2020-08-20 04:00:00|177476|174061|177062|176833|177500|177371|174691|173891|115274
1597982400000|2020-08-21 04:00:00|176214|175076|178082|177920|178623|178438|175843|175076|129162
1598241600000|2020-08-24 04:00:00|180634|179288|183734|183156|183774|183639|179978|179043|162432
1598328000000|2020-08-25 04:00:00|184000|181641|185516|184802|186000|185800|181935|181200|149594
1598414400000|2020-08-26 04:00:00|186088|183772|186841|186326|188500|188248|183841|183500|195863
1598500800000|2020-08-27 04:00:00|190099|187361|189449|188865|192850|192267|187957|187057|214975
1598587200000|2020-08-28 04:00:00|190894|188410|194581|194525|195679|195450|189318|187900|125650
1598846400000|2020-08-31 04:00:00|193647|191499|190989|190915|194329|193569|190989|190291|110199
1598932800000|2020-09-01 04:00:00|192211|189900|193151|192886|193700|193542|190595|189900|128473
1599019200000|2020-09-02 04:00:00|195000|192462|195165|194873|195600|195540|189782|189500|166383
1599105600000|2020-09-03 04:00:00|195500|193092|194545|194262|196655|196200|191052|190147|154864
1599192000000|2020-09-04 04:00:00|197811|194123|191831|191774|197811|195770|190749|190258|133015
1599537600000|2020-09-08 04:00:00|191736|187000|189157|188901|193664|192785|188520|187000|139460
1599624000000|2020-09-09 04:00:00|191395|187500|187286|186864|191395|188577|182636|182055|228934
1599710400000|2020-09-10 04:00:00|188807|186490|181659|181402|190220|189987|181336|180500|117504
1599796800000|2020-09-11 04:00:00|183714|179883|178375|178043|183717|181984|177080|176411|198655
1600056000000|2020-09-14 04:00:00|181800|177458|178450|178170|181800|179877|177500|177013|166704
1600142400000|2020-09-15 04:00:00|181774|179002|179324|178549|181800|181276|178509|178001|129689
1600228800000|2020-09-16 04:00:00|180673|178730|180934|180571|184000|183442|178948|178424|205587
1600315200000|2020-09-17 04:00:00|178500|177500|178721|178487|180935|180301|175924|175394|270374
1600401600000|2020-09-18 04:00:00|179930|177510|173501|173228|180000|179209|172096|171677|351591
1600660800000|2020-09-21 04:00:00|169490|166066|165239|165061|169490|167780|163301|163100|277675
1600747200000|2020-09-22 04:00:00|167616|164907|167597|166574|168587|167934|162592|162382|218888
1600833600000|2020-09-23 04:00:00|169315|167525|163937|163847|169945|169174|163417|163058|96663
1600920000000|2020-09-24 04:00:00|168922|161727|165057|164824|168922|167914|160691|160000|184605
1601006400000|2020-09-25 04:00:00|163918|163282|166098|165515|166330|165979|161850|160964|136349
1601265600000|2020-09-28 04:00:00|170732|167125|171851|169942|173705|171245|168100|167125|136726
1601352000000|2020-09-29 04:00:00|171137|167321|167659|166986|171496|170745|167129|166800|100998
1601438400000|2020-09-30 04:00:00|168500|166816|171068|170837|172995|172852|168499|166816|110141
1601524800000|2020-10-01 04:00:00|173257|172501|174806|174243|175000|174921|173096|172106|148318
1601611200000|2020-10-02 04:00:00|171750|169898|171162|170532|173045|171788|168576|167975|124786
1601870400000|2020-10-05 04:00:00|171184|170480|170679|170452|174476|171856|166599|166200|133482
1601956800000|2020-10-06 04:00:00|172414|168693|171465|170766|176000|175715|170168|168693|137214
1602043200000|2020-10-07 04:00:00|174730|172000|176239|174503|176312|176066|173193|171999|83512
1602129600000|2020-10-08 04:00:00|177474|176800|178915|178881|179800|179258|175593|175000|136267
1602216000000|2020-10-09 04:00:00|181500|178200|181983|181753|182881|182536|179000|177708|115383
1602475200000|2020-10-12 04:00:00|183500|183084|184601|184378|186651|186513|182801|181838|131626
1602561600000|2020-10-13 04:00:00|184911|182444|177999|177959|185600|184516|177247|177000|184442
1602648000000|2020-10-14 04:00:00|179400|177780|173303|173080|180763|179117|173081|173000|121756
1602734400000|2020-10-15 04:00:00|171998|169600|170307|170001|172054|171000|168832|168436|130572
1602820800000|2020-10-16 04:00:00|172803|168700|166787|166758|172803|170783|166787|166687|180287
1603080000000|2020-10-19 04:00:00|168000|167311|165713|165301|168999|168400|165238|165123|139695
1603166400000|2020-10-20 04:00:00|167753|165797|167931|167133|169193|168854|166120|165488|141245
1603252800000|2020-10-21 04:00:00|167813|165372|170236|169887|171000|170382|165937|165302|118291
1603339200000|2020-10-22 04:00:00|171982|169389|179449|179195|179864|179729|170312|169389|201570
1603425600000|2020-10-23 04:00:00|181000|174736|182448|182191|182748|182582|179199|174736|142429
1603684800000|2020-10-26 04:00:00|180028|177307|175191|174879|180028|178628|171466|170729|127962
1603771200000|2020-10-27 04:00:00|176739|173200|170136|169644|176739|174214|168727|168480|108983
1603857600000|2020-10-28 04:00:00|167806|166300|160602|160355|167806|166762|160378|160249|170147
1603944000000|2020-10-29 04:00:00|160459|159640|163027|162768|164910|164146|158900|158530|129305
1604030400000|2020-10-30 04:00:00|162203|159827|162428|162236|164000|163300|159233|159000|157565
1604293200000|2020-11-02 05:00:00|166565|162500|160811|160282|166565|164374|159931|159300|149967
1604379600000|2020-11-03 05:00:00|163078|160000|167253|166914|168336|168130|160172|159513|155467
1604466000000|2020-11-04 05:00:00|171768|169208|171233|171150|175467|175183|167797|167000|186030
1604552400000|2020-11-05 05:00:00|176000|172650|176867|176322|178900|178041|174993|172650|168325
1604638800000|2020-11-06 05:00:00|175543|172000|178684|178375|179900|179479|171589|170109|202698
1604898000000|2020-11-09 05:00:00|204972|204259|212195|208511|212929|212680|201508|201100|836093
1604984400000|2020-11-10 05:00:00|211089|207636|201093|199330|211089|209780|199102|198600|384337
1605070800000|2020-11-11 05:00:00|202314|199694|200244|200101|202314|200684|195652|195050|220479
1605157200000|2020-11-12 05:00:00|198480|196750|196400|196198|199623|198541|195460|194910|187753
1605243600000|2020-11-13 05:00:00|199015|195549|205745|204769|206999|206907|197675|195549|193890
1605502800000|2020-11-16 05:00:00|211701|210001|211525|211127|212304|212095|206464|205884|433503
1605589200000|2020-11-17 05:00:00|210000|207562|208669|207853|210000|208674|205796|205225|127512
1605675600000|2020-11-18 05:00:00|210830|205524|205500|204284|210830|210253|204460|204284|186677
1605762000000|2020-11-19 05:00:00|205030|200181|204009|200699|206000|205485|200156|199850|157562
1605848400000|2020-11-20 05:00:00|201760|199524|199388|198811|203756|203423|198869|198737|135480
1606107600000|2020-11-23 05:00:00|202495|200000|202056|201591|204320|203993|200300|200000|153404
1606194000000|2020-11-24 05:00:00|205995|205157|210700|210345|210950|210682|203584|202000|191467
1606280400000|2020-11-25 05:00:00|210875|207356|206679|206379|212000|211139|204664|204262|79815
1606453200000|2020-11-27 05:00:00|210000|206585|205703|205134|210000|208500|204988|204648|48593
1606712400000|2020-11-30 05:00:00|208060|205600|203525|202774|208060|205601|202103|201255|158304
1606798800000|2020-12-01 05:00:00|204795|203002|205267|204889|208885|208026|203288|203000|104944
1606885200000|2020-12-02 05:00:00|206364|203455|208211|207510|209800|209564|204473|203000|96223
1606971600000|2020-12-03 05:00:00|209900|209000|213000|209614|213000|212003|207033|205925|160158
1607058000000|2020-12-04 05:00:00|212800|210100|212504|212134|213900|213870|209812|208164|128254
1607317200000|2020-12-07 05:00:00|213557|212000|213119|212444|214134|213664|208500|208324|153716
1607403600000|2020-12-08 05:00:00|215000|209121|208746|208477|215000|211731|208383|208100|183928
1607490000000|2020-12-09 05:00:00|211474|207662|211494|210292|217160|216684|208017|207100|326295
1607576400000|2020-12-10 05:00:00|209337|207500|210487|209897|215500|214966|208090|207500|169254
1607662800000|2020-12-11 05:00:00|209023|207574|209284|208369|211999|209106|205327|205000|159478
1607922000000|2020-12-14 05:00:00|213287|208811|207490|206303|214345|214022|206613|206303|161422
1608008400000|2020-12-15 05:00:00|210000|206189|210162|209705|211332|210450|205804|205050|136724
1608094800000|2020-12-16 05:00:00|212858|208946|210530|209787|212858|211096|208292|207592|119811
1608181200000|2020-12-17 05:00:00|213077|209333|211560|211272|213481|211578|207803|207000|139356
1608267600000|2020-12-18 05:00:00|212151|210075|209909|209908|212151|211062|209007|208500|115695
1608526800000|2020-12-21 05:00:00|204836|201300|207368|206540|207500|207181|202319|201300|153110
1608613200000|2020-12-22 05:00:00|208970|206800|205658|204792|208970|206800|203299|203014|84586
1608699600000|2020-12-23 05:00:00|208200|203600|210086|209789|211541|211338|205596|203600|121151
1608786000000|2020-12-24 05:00:00|212978|209458|208894|208296|212978|211052|208299|208100|80002
1609131600000|2020-12-28 05:00:00|213778|210465|214210|213682|215727|215014|212523|210465|111393
1609218000000|2020-12-29 05:00:00|217490|214710|219037|217957|220000|219661|215851|214503|147482
1609304400000|2020-12-30 05:00:00|221467|218064|221044|220160|221500|221173|217774|216973|101895
1609390800000|2020-12-31 05:00:00|220570|218770|222858|222092|223000|222579|219067|218102|74033
1609736400000|2021-01-04 05:00:00|226687|224500|216945|216200|226687|224950|212973|212121|148973
1609822800000|2021-01-05 05:00:00|217205|213699|218875|218508|223281|222361|216432|212816|107490
1609909200000|2021-01-06 05:00:00|220384|215475|225538|224753|228925|228700|217104|215000|166480
1609995600000|2021-01-07 05:00:00|228497|226485|224163|223562|228800|227500|222055|221434|128671
1610082000000|2021-01-08 05:00:00|226557|222460|228321|227550|229450|228593|225095|222460|130965
1610341200000|2021-01-11 05:00:00|229776|225015|222500|221775|229776|226261|221553|220728|148459
1610427600000|2021-01-12 05:00:00|224514|219963|219724|219403|225945|223499|219372|219000|110048
1610514000000|2021-01-13 05:00:00|219508|216189|218585|217777|221344|220443|217395|216189|115083
1610600400000|2021-01-14 05:00:00|219587|218417|218981|217885|221800|221536|218015|217430|128600
1610686800000|2021-01-15 05:00:00|217990|216000|212667|211902|219000|217463|211651|211583|156436
1611032400000|2021-01-19 05:00:00|214593|211813|216922|215714|217208|216905|212137|209350|124651
1611118800000|2021-01-20 05:00:00|218407|215327|216004|215782|218408|217526|212714|212046|138409
1611205200000|2021-01-21 05:00:00|217525|213792|211618|210432|217525|215100|210530|210274|214642
1611291600000|2021-01-22 05:00:00|212400|210364|206577|206500|212600|210714|206503|206403|143414
1611550800000|2021-01-25 05:00:00|206827|203000|202957|200497|208500|204940|194948|194621|434448
1611637200000|2021-01-26 05:00:00|204000|201548|198674|198120|206104|205129|197889|197208|207842
1611723600000|2021-01-27 05:00:00|197643|195271|189062|188608|197643|195271|187259|186000|321592
1611810000000|2021-01-28 05:00:00|200000|192200|203410|203224|205000|204632|196197|192200|403728
1611896400000|2021-01-29 05:00:00|204000|198960|194433|193900|204000|202491|194002|193837|187439
1612155600000|2021-02-01 05:00:00|199719|196131|199078|198621|200800|200651|196815|196000|252196
1612242000000|2021-02-02 05:00:00|204771|203500|206860|206419|211500|211291|202977|201500|207426
1612328400000|2021-02-03 05:00:00|209247|203953|202573|202572|209900|209101|202471|202115|159237
1612414800000|2021-02-04 05:00:00|206174|202226|208344|207856|208662|208325|202053|201366|170795
1612501200000|2021-02-05 05:00:00|212000|210500|209714|209313|213000|212499|207492|207267|109706
1612760400000|2021-02-08 05:00:00|213533|209800|210473|209582|213541|212419|207412|206564|97022
1612846800000|2021-02-09 05:00:00|211655|205684|208882|208265|211655|210006|205459|205100|98632
1612933200000|2021-02-10 05:00:00|211630|207537|214392|213882|216505|215999|209987|207537|138291
1613019600000|2021-02-11 05:00:00|214534|211522|216286|215518|218400|218090|214302|211522|109732
1613106000000|2021-02-12 05:00:00|216500|210550|215300|215058|218900|218291|212392|210550|80480
1613451600000|2021-02-16 05:00:00|217602|211550|218416|218331|220000|219675|213989|211550|98922
1613538000000|2021-02-17 05:00:00|217415|215718|223486|222679|223837|223672|217415|215056|123422
1613624400000|2021-02-18 05:00:00|221400|218500|226553|225544|227773|227439|219725|218500|138089
1613710800000|2021-02-19 05:00:00|230160|223175|229367|229042|232500|232061|227177|223175|161778
1613970000000|2021-02-22 05:00:00|229500|226566|235347|235202|239500|239001|228076|226566|227125
1614056400000|2021-02-23 05:00:00|237500|234835|236439|235533|237500|236282|229702|228902|245448
1614142800000|2021-02-24 05:00:00|234377|230670|244450|240000|245500|244820|234097|230670|331247
1614229200000|2021-02-25 05:00:00|245856|241934|227717|227122|245856|242594|226424|225035|292901
1614315600000|2021-02-26 05:00:00|234390|230102|232851|232327|234700|234194|225652|225000|160088
1614574800000|2021-03-01 05:00:00|237300|236702|232091|232050|238747|237304|230299|230000|163836
1614661200000|2021-03-02 05:00:00|233754|233166|228204|227996|235267|233826|227619|227273|88737
1614747600000|2021-03-03 05:00:00|228628|226001|227500|227276|233800|233148|227414|226001|131546
1614834000000|2021-03-04 05:00:00|231375|224058|222232|221883|231375|225712|216952|216020|198474
1614920400000|2021-03-05 05:00:00|227888|221671|231447|230216|231643|231256|219060|217580|185178
1615179600000|2021-03-08 05:00:00|231990|227708|238400|235887|241495|240923|230590|227708|274485
1615266000000|2021-03-09 05:00:00|240900|237200|237533|234569|244486|243865|234923|234000|234827
1615352400000|2021-03-10 05:00:00|240342|237219|237076|236601|242550|241572|236694|235600|237881
1615438800000|2021-03-11 05:00:00|240230|238000|236325|232800|245000|244373|234891|232800|259994
1615525200000|2021-03-12 05:00:00|238849|235899|240315|239874|241500|241139|236461|234100|194855
1615780800000|2021-03-15 04:00:00|241800|240201|243950|243625|244490|244093|237670|237039|247650
1615867200000|2021-03-16 04:00:00|244945|240883|239739|239134|244945|242387|238295|238000|182493
1615953600000|2021-03-17 04:00:00|238829|235316|246688|245629|247100|246677|238480|235316|203926
1616040000000|2021-03-18 04:00:00|244500|242526|235363|234528|245689|244062|234624|233514|233059
1616126400000|2021-03-19 04:00:00|233110|231033|229219|228313|235033|233441|227011|226467|330698
1616385600000|2021-03-22 04:00:00|234500|230549|223189|223175|234500|233397|222540|222379|173115
1616472000000|2021-03-23 04:00:00|225471|222651|221860|221177|225471|223342|218526|218300|226176
1616558400000|2021-03-24 04:00:00|224525|220979|220272|220056|228000|227716|220068|219801|126288
1616644800000|2021-03-25 04:00:00|220123|215520|227086|226851|228434|228104|217705|215520|188358
1616731200000|2021-03-26 04:00:00|229318|227594|232758|232352|232933|232739|225317|224560|166717
1616990400000|2021-03-29 04:00:00|231500|229582|235559|235116|237500|237195|231500|229582|145581
1617076800000|2021-03-30 04:00:00|236067|234325|233785|232466|237306|236710|232000|231300|111676
1617163200000|2021-03-31 04:00:00|235780|232714|233258|233005|236805|236024|231976|231680|112300
1617249600000|2021-04-01 04:00:00|235645|234000|238598|238246|239319|238943|235528|234000|97239
1617595200000|2021-04-05 04:00:00|242670|240031|241045|238000|244000|243500|238700|238000|164984
1617681600000|2021-04-06 04:00:00|243998|238309|242272|242170|244898|244513|240978|238309|141032
1617768000000|2021-04-07 04:00:00|244496|241243|241560|241062|244900|243603|239593|239244|97611
1617854400000|2021-04-08 04:00:00|239779|239000|243139|242479|244200|243374|239657|239000|96224
1617940800000|2021-04-09 04:00:00|244500|241447|245120|244547|245729|245472|240812|240000|96224
1618200000000|2021-04-12 04:00:00|245734|242500|241460|240610|245734|244291|239754|239400|362988
1618286400000|2021-04-13 04:00:00|241581|240392|240867|239881|241581|241201|237108|236400|505956
1618372800000|2021-04-14 04:00:00|241544|240500|245777|245174|248400|248079|241190|240500|593648
1618459200000|2021-04-15 04:00:00|246801|244385|243892|243309|247393|246600|242624|242500|388685
1618545600000|2021-04-16 04:00:00|245077|242138|247703|247385|249070|248650|243928|242138|492130
1618804800000|2021-04-19 04:00:00|248166|247030|246225|245183|249000|248402|244500|244050|177735
1618891200000|2021-04-20 04:00:00|243904|241500|234694|234350|247000|243310|231724|231000|234297
1618977600000|2021-04-21 04:00:00|236499|230000|239950|234500|239950|236466|234529|230000|132652
1619064000000|2021-04-22 04:00:00|238261|235260|234823|234490|239716|239375|234411|234135|137745
1619150400000|2021-04-23 04:00:00|237000|233880|239543|239284|240500|240280|235619|233532|78959
1619409600000|2021-04-26 04:00:00|244404|239800|245850|245521|246274|246027|242061|239800|137642
1619496000000|2021-04-27 04:00:00|247212|244767|246721|245871|247212|246617|244400|244000|108730
1619582400000|2021-04-28 04:00:00|247868|242977|250789|250512|251900|251301|246343|242977|140921
1619668800000|2021-04-29 04:00:00|252401|249844|250321|250129|252401|251236|247919|247500|102734
1619755200000|2021-04-30 04:00:00|250810|246531|246715|246500|250812|249500|243729|243037|102910
1620014400000|2021-05-03 04:00:00|250000|248000|244202|243592|250000|248244|243598|243462|69845
1620100800000|2021-05-04 04:00:00|244324|239766|238719|238420|244395|241267|236979|236572|101051
1620187200000|2021-05-05 04:00:00|243700|239311|233901|233024|243700|240001|232768|232500|145766
1620273600000|2021-05-06 04:00:00|233000|228202|228337|227896|233015|230340|225721|225228|203747
1620360000000|2021-05-07 04:00:00|232511|228548|232747|232525|236468|236029|231247|228548|167195
1620619200000|2021-05-10 04:00:00|234000|230100|226519|225948|234000|232828|226170|225948|183296
1620705600000|2021-05-11 04:00:00|223000|221500|225139|224419|226565|226035|220622|220143|170326
1620792000000|2021-05-12 04:00:00|223700|220128|217367|217225|225384|223655|216518|216153|156521
1620878400000|2021-05-13 04:00:00|219500|218260|221008|220727|223945|223233|216398|215741|108394
1620964800000|2021-05-14 04:00:00|226551|222500|228248|228137|229268|229072|223121|222500|131885
1621224000000|2021-05-17 04:00:00|229969|225166|222700|221157|229969|225701|221235|220349|140068
1621310400000|2021-05-18 04:00:00|225997|222053|221594|220710|225997|224961|221191|220710|153614
1621396800000|2021-05-19 04:00:00|219859|215830|227622|226764|227622|227125|217050|215830|177011
1621483200000|2021-05-20 04:00:00|228550|226877|230684|230422|231132|230918|226568|225781|98873
1621569600000|2021-05-21 04:00:00|232697|231000|229629|229338|234000|233412|227000|226709|101267
1621828800000|2021-05-24 04:00:00|232989|230171|235359|234501|235750|235599|230741|230000|150858
1621915200000|2021-05-25 04:00:00|237735|234644|234096|233382|237735|236643|232929|232225|90545
1622001600000|2021-05-26 04:00:00|237700|235000|235970|230000|237700|236852|234307|230000|132203
1622088000000|2021-05-27 04:00:00|236713|234166|233359|233310|236713|235102|232725|232500|111612
1622174400000|2021-05-28 04:00:00|233984|232401|236800|236063|236882|236603|231895|231168|99904
1622520000000|2021-06-01 04:00:00|239567|237100|232922|232828|239567|238023|232111|231600|102954
1622606400000|2021-06-02 04:00:00|235800|231815|231986|231792|235800|234904|231125|230909|156109
1622692800000|2021-06-03 04:00:00|231800|227555|229897|229581|233122|232229|226493|225909|107794
1622779200000|2021-06-04 04:00:00|233056|229343|231894|231045|233100|232745|230652|229343|64444
1623038400000|2021-06-07 04:00:00|233727|230542|234400|223535|234400|233789|229210|223535|96034
1623124800000|2021-06-08 04:00:00|232600|229956|230746|230248|232600|231437|229304|228312|96158
1623211200000|2021-06-09 04:00:00|231657|230575|235000|227700|235000|232918|229476|227221|121685
1623297600000|2021-06-10 04:00:00|232399|229650|232692|232108|233000|232806|228409|228281|102067
1623384000000|2021-06-11 04:00:00|233003|231968|230595|230437|233650|232670|229441|229000|143661
1623643200000|2021-06-14 04:00:00|231900|231187|232500|230121|232500|231434|229139|228619|73777
1623729600000|2021-06-15 04:00:00|230480|229520|230589|229861|233300|233002|228503|228266|98612
1623816000000|2021-06-16 04:00:00|232000|229849|230263|229728|232000|231772|228588|227700|67145
1623902400000|2021-06-17 04:00:00|231856|227842|231800|227500|232000|231667|229029|227500|111600
1623988800000|2021-06-18 04:00:00|229001|228329|224261|224260|231031|228941|223341|223013|154097
1624248000000|2021-06-21 04:00:00|227036|222681|229800|226182|229800|227547|223457|222681|90531
1624334400000|2021-06-22 04:00:00|228268|224881|226689|224879|228500|227014|224240|223900|99864
1624420800000|2021-06-23 04:00:00|225104|223632|226524|224314|226999|226077|223493|222967|63277
1624507200000|2021-06-24 04:00:00|228205|224291|224880|224392|228205|226021|223414|223052|97242
1624593600000|2021-06-25 04:00:00|225498|225120|228485|228165|229951|229742|224745|224198|177055
1624852800000|2021-06-28 04:00:00|226000|223343|220800|220246|226000|224856|217255|217000|267733
1624939200000|2021-06-29 04:00:00|220795|219000|217703|216887|220795|219442|216980|216564|227856
1625025600000|2021-06-30 04:00:00|218400|215711|218891|218603|222392|221829|218078|215711|162520
1625112000000|2021-07-01 04:00:00|220179|219300|221200|221001|222484|221901|220171|219300|114817
1625198400000|2021-07-02 04:00:00|223896|221000|228500|220056|228500|224459|221707|220056|114507
1625544000000|2021-07-06 04:00:00|224514|223301|222582|222158|224514|224165|222060|221760|138580
1625630400000|2021-07-07 04:00:00|224187|221723|216874|216508|224187|222776|215600|215300|115136
1625716800000|2021-07-08 04:00:00|216199|214216|216740|216392|218495|217820|213140|212500|86298
1625803200000|2021-07-09 04:00:00|218715|215886|219852|219049|220967|220312|216492|215870|146772
1626062400000|2021-07-12 04:00:00|219927|216942|220991|219940|220991|220451|217295|216650|112347
1626148800000|2021-07-13 04:00:00|222604|220857|219139|218843|223821|222769|218754|218500|152273
1626235200000|2021-07-14 04:00:00|221275|218267|218071|217591|222261|221169|217759|217357|106746
1626321600000|2021-07-15 04:00:00|218517|216100|217212|216871|218517|217617|214550|214500|112150
1626408000000|2021-07-16 04:00:00|218381|217260|214472|214186|219125|218240|214236|213838|64694
1626667200000|2021-07-19 04:00:00|210855|210000|207759|206234|212604|211944|206222|205742|188175
1626753600000|2021-07-20 04:00:00|208675|205034|213043|212804|214363|213960|205648|205000|137097
1626840000000|2021-07-21 04:00:00|215000|212834|220270|218923|220270|219683|214419|212834|111095
1626926400000|2021-07-22 04:00:00|219000|216932|219519|219107|220905|220041|217115|216326|93047
1627012800000|2021-07-23 04:00:00|221221|219305|220748|219933|221500|221300|218482|217776|94104
1627272000000|2021-07-26 04:00:00|222129|218212|223196|222652|223718|223374|219986|218212|127472
1627358400000|2021-07-27 04:00:00|223889|222000|224996|224546|225000|224772|220655|220300|142221
1627444800000|2021-07-28 04:00:00|225500|223315|223103|222617|226800|226237|221652|220850|78611
1627531200000|2021-07-29 04:00:00|225300|222331|221915|221372|225500|224700|221434|221113|125340
1627617600000|2021-07-30 04:00:00|220000|218600|218102|217751|220838|220122|217085|216999|134415
1627876800000|2021-08-02 04:00:00|220574|217408|217256|216737|223639|223157|216296|216000|115211
1627963200000|2021-08-03 04:00:00|220000|216100|214239|213684|220310|216701|211871|211000|121301
1628049600000|2021-08-04 04:00:00|213179|210207|209258|208092|215844|213910|207974|207641|172766
1628136000000|2021-08-05 04:00:00|214990|213000|222800|215697|222831|222649|214970|213000|204985
1628222400000|2021-08-06 04:00:00|220784|219001|218614|217532|223000|222302|215779|215242|256293
1628481600000|2021-08-09 04:00:00|218298|216343|215922|215667|218298|217245|213324|213000|105620
1628568000000|2021-08-10 04:00:00|217711|215037|220312|219925|220500|220173|216482|215037|132538
1628654400000|2021-08-11 04:00:00|220886|219442|220729|215302|221382|220885|217242|215302|90010
1628740800000|2021-08-12 04:00:00|219298|217515|219935|218831|219975|219527|215567|215374|96884
1628827200000|2021-08-13 04:00:00|220323|217858|220868|219900|221088|220574|217140|216258|119758
1629086400000|2021-08-16 04:00:00|220929|218678|213274|212963|220929|218836|209617|209192|172526
1629172800000|2021-08-17 04:00:00|212302|210416|211928|211257|212741|212293|209771|209000|131819
1629259200000|2021-08-18 04:00:00|211500|211000|208632|208450|212533|212100|208296|208000|135708
1629345600000|2021-08-19 04:00:00|208500|207912|207845|207485|209979|209118|206272|205766|162440
1629432000000|2021-08-20 04:00:00|208238|205170|207574|206977|209062|207901|206021|205170|180021
1629691200000|2021-08-23 04:00:00|209049|207206|213721|213583|215000|214497|207975|207000|275746
1629777600000|2021-08-24 04:00:00|215846|213782|223382|223311|225000|224522|214900|213500|202251
1629864000000|2021-08-25 04:00:00|224500|221667|226452|226378|228000|227694|221512|220678|140510
1629950400000|2021-08-26 04:00:00|226000|223960|227680|227503|229500|228929|225749|223960|112913
1630036800000|2021-08-27 04:00:00|229994|227260|233150|230301|233150|231677|228180|226520|97039
1630296000000|2021-08-30 04:00:00|230340|228640|227771|227557|232000|230577|227617|226656|87195
1630382400000|2021-08-31 04:00:00|231000|227017|230056|229906|232000|231517|228600|227017|160300
1630468800000|2021-09-01 04:00:00|232500|230586|228762|228506|233400|232748|228570|228500|90517
1630555200000|2021-09-02 04:00:00|230213|229000|230047|229820|232770|232460|228277|228000|92862
1630641600000|2021-09-03 04:00:00|230648|228011|230445|230300|231500|230957|227751|227456|46536
1630987200000|2021-09-07 04:00:00|231200|230791|234000|233771|234468|234086|230681|229900|78327
1631073600000|2021-09-08 04:00:00|235507|232100|231874|231526|236000|235557|229794|229430|104143
1631160000000|2021-09-09 04:00:00|232196|230003|232019|231763|234925|234424|230937|230003|83036
1631246400000|2021-09-10 04:00:00|234388|232000|230480|230340|234500|233970|230210|230000|65760
1631505600000|2021-09-13 04:00:00|233058|228234|232336|232162|233120|232677|228235|227400|95153
1631592000000|2021-09-14 04:00:00|232500|231200|232899|232538|234500|234000|231341|230873|65332
1631678400000|2021-09-15 04:00:00|232880|232000|238061|237162|238061|237632|231959|231003|112411
1631764800000|2021-09-16 04:00:00|238000|235250|234501|234433|239000|237936|233820|233232|100447
1631851200000|2021-09-17 04:00:00|236551|234500|233146|232483|237000|235827|232433|232000|190437
1632110400000|2021-09-20 04:00:00|231788|228501|234449|233714|235000|234553|229502|228501|153916
1632196800000|2021-09-21 04:00:00|236245|233801|233736|232190|237915|235627|232420|231655|88117
1632283200000|2021-09-22 04:00:00|235524|232515|240890|240611|242948|242546|234000|232515|142652
1632369600000|2021-09-23 04:00:00|244091|238968|247573|247427|248900|248752|241500|238968|172229
1632456000000|2021-09-24 04:00:00|247360|245237|249136|248900|250469|250202|246200|245237|106166
1632715200000|2021-09-27 04:00:00|250000|248020|247653|247346|254000|253518|246861|246229|139637
1632801600000|2021-09-28 04:00:00|247696|244705|243508|243273|248000|247296|242725|242250|132962
1632888000000|2021-09-29 04:00:00|245350|241782|238263|237500|245638|244226|237568|237245|134286
1632974400000|2021-09-30 04:00:00|241054|238303|237778|237387|241054|240318|235548|235000|102062
1633060800000|2021-10-01 04:00:00|242797|241684|245763|244989|248000|247340|242041|241229|132828
1633320000000|2021-10-04 04:00:00|247294|242475|246694|245370|249640|248600|242510|241500|115275
1633406400000|2021-10-05 04:00:00|248205|245600|243539|242600|248693|248381|242980|242441|100862
1633492800000|2021-10-06 04:00:00|241644|238734|245374|244699|246187|245029|238669|238150|91590
1633579200000|2021-10-07 04:00:00|249462|245134|247129|246846|250000|249265|246820|245134|42836
1633665600000|2021-10-08 04:00:00|249000|247369|247768|247305|250000|248949|246714|245800|63208
1633924800000|2021-10-11 04:00:00|248700|246347|247345|246256|251047|250446|246319|245559|59929
1634011200000|2021-10-12 04:00:00|249437|247200|246827|246047|249800|249105|245953|245000|82672
1634097600000|2021-10-13 04:00:00|249739|245340|246338|245743|249739|247998|244076|243276|71347
1634184000000|2021-10-14 04:00:00|251059|246500|249743|249429|251810|251568|247950|246500|101356
1634270400000|2021-10-15 04:00:00|252500|250843|253834|253694|254000|253893|251972|250211|84774
1634529600000|2021-10-18 04:00:00|254573|251725|250214|249976|254573|253388|249460|249000|72348
1634616000000|2021-10-19 04:00:00|252465|249335|246553|246309|252465|250462|245720|245577|129673
1634702400000|2021-10-20 04:00:00|247400|244543|239059|238245|247952|246026|237897|236816|186957
1634788800000|2021-10-21 04:00:00|240978|240055|241735|240353|242000|241700|239277|237755|85321
1634875200000|2021-10-22 04:00:00|242538|238575|239709|239423|244106|242899|239000|238128|61611
1635134400000|2021-10-25 04:00:00|242000|237878|241322|240992|242100|241898|237481|236416|42968
1635220800000|2021-10-26 04:00:00|244174|242290|244304|244138|246500|246015|242334|241479|69601
1635307200000|2021-10-27 04:00:00|246859|241711|243184|242556|246859|245619|241000|240111|85957
1635393600000|2021-10-28 04:00:00|245435|241307|243242|242800|245435|242951|239991|239040|74272
1635480000000|2021-10-29 04:00:00|245005|240867|242188|241648|245005|242300|239600|239000|89245
1635739200000|2021-11-01 04:00:00|245193|240485|248969|248757|249000|248848|242499|240485|117303
1635825600000|2021-11-02 04:00:00|249224|244875|245594|245382|250000|248847|242271|241856|117397
1635912000000|2021-11-03 04:00:00|244332|241655|243926|242927|248583|247243|240924|240500|146142
1635998400000|2021-11-04 04:00:00|254825|252000|243701|243245|254825|252831|243499|243202|228781
1636084800000|2021-11-05 04:00:00|257950|253480|262106|261785|264091|262743|252635|251550|363311
1636347600000|2021-11-08 05:00:00|266700|263147|263990|263611|269459|268502|260150|259888|247102
1636434000000|2021-11-09 05:00:00|263803|261598|265068|264820|269000|267198|262203|261387|135265
1636520400000|2021-11-10 05:00:00|267245|264070|256978|256531|267245|265791|256365|256000|172536
1636606800000|2021-11-11 05:00:00|257326|257000|248458|247692|258456|257001|247690|247500|137154
1636693200000|2021-11-12 05:00:00|250500|248100|245165|244848|250500|248620|244316|243873|130511
1636952400000|2021-11-15 05:00:00|248163|244600|240807|240501|248163|245272|240298|240022|141020
1637038800000|2021-11-16 05:00:00|242315|240010|238024|237846|242315|240327|236899|236443|123042
1637125200000|2021-11-17 05:00:00|238621|236829|236694|236630|240328|239864|235857|235110|216060
1637211600000|2021-11-18 05:00:00|238500|236500|238409|236959|238900|238301|233990|233310|171120
1637298000000|2021-11-19 05:00:00|231655|231000|234270|233847|236278|235522|227895|227500|240342
1637557200000|2021-11-22 05:00:00|234515|232100|229700|229559|237164|236324|229456|229226|147198
1637643600000|2021-11-23 05:00:00|234000|229800|234230|234113|235000|234788|230462|229800|95893
1637730000000|2021-11-24 05:00:00|232400|230800|232297|232254|235487|234964|229554|228500|119159
1637902800000|2021-11-26 05:00:00|212559|212095|215902|215349|216517|215831|210000|209618|367087
1638162000000|2021-11-29 05:00:00|221467|219500|218400|217795|224766|223000|215000|213933|182980
1638248400000|2021-11-30 05:00:00|216060|211800|210185|210110|217995|216599|207941|207500|229698
1638334800000|2021-12-01 05:00:00|215380|214004|206927|206698|218700|217975|205942|205407|212420
1638421200000|2021-12-02 05:00:00|209978|208011|217557|217108|219464|218900|207556|206800|242423
1638507600000|2021-12-03 05:00:00|221000|218500|216123|208089|221000|218501|209142|208089|168195
1638766800000|2021-12-06 05:00:00|217987|213849|222900|222637|229500|229298|216308|213849|253703
1638853200000|2021-12-07 05:00:00|228906|228408|224720|224502|232069|230770|223382|223000|134791
1638939600000|2021-12-08 05:00:00|227700|226299|230838|230720|232700|232286|226499|224965|136149
1639026000000|2021-12-09 05:00:00|231748|228165|226889|226482|231748|228912|226022|225377|80296
1639112400000|2021-12-10 05:00:00|229826|225925|223636|223519|229831|227236|222700|222000|103766
1639371600000|2021-12-13 05:00:00|221900|219000|215288|214696|222419|221175|214690|214081|168110
1639458000000|2021-12-14 05:00:00|213092|211757|213061|212198|217053|216399|211851|211000|147941
1639544400000|2021-12-15 05:00:00|217000|214536|214053|212207|217000|215016|208793|208200|198379
1639630800000|2021-12-16 05:00:00|218700|215000|216793|216208|219000|218604|214113|213200|217321
1639717200000|2021-12-17 05:00:00|216800|213600|223200|217116|223210|222537|213204|212355|230061
1639976400000|2021-12-20 05:00:00|215308|213420|221678|220674|221678|221000|211929|210555|133956
1640062800000|2021-12-21 05:00:00|225377|224000|236576|236540|237089|236900|224555|224000|245662
1640149200000|2021-12-22 05:00:00|236810|234093|238718|238399|240942|240475|233434|231822|128666
1640235600000|2021-12-23 05:00:00|241576|239168|240225|240099|242679|241651|239752|239000|64837
1640581200000|2021-12-27 05:00:00|241167|236260|239711|239451|241900|241452|237810|236260|51786
1640667600000|2021-12-28 05:00:00|240700|237893|242804|237500|242804|241124|238380|236444|63004
1640754000000|2021-12-29 05:00:00|238895|236443|239286|238110|241578|240700|237751|236443|41280
1640840400000|2021-12-30 05:00:00|240986|237837|239803|239592|243000|242495|239348|237837|69484
1640926800000|2021-12-31 05:00:00|239585|237212|240155|239923|242273|241426|238536|237212|56131
1641186000000|2022-01-03 05:00:00|244158|239761|246369|246171|246808|246399|239993|238959|156039
1641272400000|2022-01-04 05:00:00|250790|248294|246725|246493|252000|251226|244147|243789|127219
1641358800000|2022-01-05 05:00:00|248835|244435|247910|234933|248840|247401|241331|234933|100563
1641445200000|2022-01-06 05:00:00|242630|241362|243611|242617|246926|245791|241300|239866|91308
1641531600000|2022-01-07 05:00:00|245400|239686|243621|242893|247037|246577|243381|239686|89573
1641790800000|2022-01-10 05:00:00|243612|242396|242655|242482|244640|243206|236268|235980|145418
1641877200000|2022-01-11 05:00:00|243719|238115|247029|246951|247500|247322|240586|238115|104709
1641963600000|2022-01-12 05:00:00|249980|247205|243605|243478|250000|249310|242499|241436|100197
1642050000000|2022-01-13 05:00:00|245167|241488|246188|245898|249990|249307|245063|241488|82834
1642136400000|2022-01-14 05:00:00|246879|243070|245095|244770|247499|245371|240297|239647|80629
1642482000000|2022-01-18 05:00:00|242927|241316|238500|238295|245971|244841|237868|237223|87529
1642568400000|2022-01-19 05:00:00|239553|237216|238263|237425|242002|241189|237312|234929|111444
1642654800000|2022-01-20 05:00:00|242105|241379|243634|243368|248500|248118|241190|239967|227373
1642741200000|2022-01-21 05:00:00|244009|239783|234585|234216|245040|241535|234197|233740|178367
1643000400000|2022-01-24 05:00:00|232847|231536|235397|234961|236095|235273|221800|220970|228277
1643086800000|2022-01-25 05:00:00|228592|227125|233228|232902|237466|236533|224188|222761|158450
1643173200000|2022-01-26 05:00:00|240187|236757|237063|236423|242926|242454|232572|231288|168673
1643259600000|2022-01-27 05:00:00|242993|239491|236266|235766|244337|243548|234572|233989|123915
1643346000000|2022-01-28 05:00:00|238518|234801|241294|240909|241900|241120|234232|232900|99773
1643605200000|2022-01-31 05:00:00|240551|237562|245622|245475|247444|246321|238693|236518|138890
1643691600000|2022-02-01 05:00:00|246496|243762|246500|246255|248724|247514|244435|242271|149027
1643778000000|2022-02-02 05:00:00|248599|245469|244098|243816|249000|248225|243971|243595|116668
1643864400000|2022-02-03 05:00:00|245600|241620|244847|243629|247500|246824|242568|241001|176314
1643950800000|2022-02-04 05:00:00|241650|240032|244544|244293|247528|246691|239297|239000|131826
1644210000000|2022-02-07 05:00:00|247714|245715|248438|248380|250490|250083|246456|244300|157038
1644296400000|2022-02-08 05:00:00|249332|247668|254151|253879|254700|254600|247697|247000|140448
1644382800000|2022-02-09 05:00:00|259608|257601|262698|262448|264070|263946|258751|257601|304555
1644469200000|2022-02-10 05:00:00|260677|258387|263153|262974|265900|265660|259117|258000|133153
1644555600000|2022-02-11 05:00:00|268473|267094|253108|252324|268700|268242|251703|250718|255562
1644814800000|2022-02-14 05:00:00|253285|252425|254566|254255|258649|257668|251732|251005|107027
1644901200000|2022-02-15 05:00:00|259900|255894|263742|263537|266642|265825|257800|255894|134515
1644987600000|2022-02-16 05:00:00|263120|262641|270535|270470|271567|271302|263120|262568|193955
1645074000000|2022-02-17 05:00:00|267507|265251|262550|262395|269800|267141|261279|260876|100263
1645160400000|2022-02-18 05:00:00|262502|259452|261707|261414|265200|263726|258651|257197|113962
1645506000000|2022-02-22 05:00:00|261827|257150|252248|251457|262513|261600|248904|247933|189288
1645592400000|2022-02-23 05:00:00|255873|252722|247455|246983|255900|255000|246742|246242|162535
1645678800000|2022-02-24 05:00:00|216608|215515|229500|229073|229793|229649|214522|213001|707192
1645765200000|2022-02-25 05:00:00|232340|230238|228146|227962|234503|233331|225189|225000|206745
1646024400000|2022-02-28 05:00:00|224260|223438|217253|217046|224379|223438|215528|215052|259227
1646110800000|2022-03-01 05:00:00|215625|214845|207466|207275|215711|214845|206318|205900|310516
1646197200000|2022-03-02 05:00:00|209735|209034|216768|216179|219500|219140|209735|208653|237403
1646283600000|2022-03-03 05:00:00|221015|215002|210207|210150|221015|218555|209118|208800|160199
1646370000000|2022-03-04 05:00:00|205457|204542|198770|198504|206953|205501|196387|196200|318872
1646629200000|2022-03-07 05:00:00|198309|197273|181912|181315|198400|197500|181741|181315|464800
1646715600000|2022-03-08 05:00:00|184878|182000|190119|189518|198280|197545|179990|179500|546328
1646802000000|2022-03-09 05:00:00|202500|200000|203589|203398|208300|207996|201000|200000|297741
1646888400000|2022-03-10 05:00:00|197900|196808|203268|203012|206709|205954|197479|196000|287894
1646974800000|2022-03-11 05:00:00|206864|204809|202099|201350|208075|206686|201189|200651|153995
1647230400000|2022-03-14 04:00:00|202646|201020|200540|199597|204719|203839|198735|198200|164488
1647316800000|2022-03-15 04:00:00|203272|201780|208349|207989|210787|210028|202878|201075|203591
1647403200000|2022-03-16 04:00:00|214648|213101|220361|220243|224447|223856|213300|212899|288468
1647489600000|2022-03-17 04:00:00|217924|216460|216224|215842|219809|218543|212440|212000|160928
1647576000000|2022-03-18 04:00:00|216074|215513|219140|218224|221012|220565|214100|212900|255854
1647835200000|2022-03-21 04:00:00|220107|217909|216423|216128|221636|219032|214346|214057|135548
1647921600000|2022-03-22 04:00:00|218874|214585|220821|219737|221954|221587|217051|214585|124643
1648008000000|2022-03-23 04:00:00|220224|218000|215997|215334|221857|220658|215338|215000|117159
1648094400000|2022-03-24 04:00:00|216674|216093|226200|225845|226923|226511|216673|215398|127931
1648180800000|2022-03-25 04:00:00|228196|225600|224793|224563|230000|229793|222773|222437|83981
1648440000000|2022-03-28 04:00:00|231000|222067|227800|227575|231000|227893|222358|222067|79274
1648526400000|2022-03-29 04:00:00|234035|232000|237265|237142|242654|241616|234034|232000|169684
1648612800000|2022-03-30 04:00:00|242896|227000|233204|232174|242896|235340|231883|227000|95622
1648699200000|2022-03-31 04:00:00|236434|236001|234980|234961|239067|238882|234895|234249|99453
1648785600000|2022-04-01 04:00:00|237402|234572|236811|236382|242000|241290|235180|234503|106984
1649044800000|2022-04-04 04:00:00|237567|235969|237498|237198|238587|237939|233599|232756|68017
1649131200000|2022-04-05 04:00:00|236946|234752|229800|229509|238176|237140|229333|228800|156016
1649217600000|2022-04-06 04:00:00|224751|223360|222741|221811|227142|223752|219459|219354|152629
1649304000000|2022-04-07 04:00:00|223486|219116|221320|221088|223486|222089|217325|216854|78663
1649390400000|2022-04-08 04:00:00|219767|218676|216958|216742|222990|222511|216740|216549|101024
1649649600000|2022-04-11 04:00:00|215976|212550|217128|216921|221500|220772|214738|212550|62827
1649736000000|2022-04-12 04:00:00|219598|219000|218169|217911|223894|222851|217796|216661|90607
1649822400000|2022-04-13 04:00:00|220300|218139|226011|225937|227500|227231|219997|218138|101890
1649908800000|2022-04-14 04:00:00|229015|226011|222729|222616|230948|230547|221593|220938|124492
1650254400000|2022-04-18 04:00:00|223250|220120|220236|219522|223250|222606|217414|217138|146409
1650340800000|2022-04-19 04:00:00|221100|219000|223953|223766|225800|225215|220867|217715|146858
1650427200000|2022-04-20 04:00:00|226358|224543|225397|225062|228667|228409|224494|223440|76599
1650513600000|2022-04-21 04:00:00|232632|229000|224066|223292|234047|233376|222436|222190|198325
1650600000000|2022-04-22 04:00:00|224100|222000|221781|220666|227451|226154|220942|220124|121796
1650859200000|2022-04-25 04:00:00|222383|218698|224604|224267|226975|226464|219559|218500|186026
1650945600000|2022-04-26 04:00:00|224888|220102|220823|215456|225287|223798|215941|215456|211304
1651032000000|2022-04-27 04:00:00|218701|217482|225896|225629|228400|227793|218701|216772|151586
1651118400000|2022-04-28 04:00:00|228656|227474|232126|231780|236534|236200|226162|225355|219143
1651204800000|2022-04-29 04:00:00|229254|228106|221246|221032|232787|231426|220771|220302|131607
1651464000000|2022-05-02 04:00:00|223496|220531|219291|219180|223550|222015|211640|210787|191795
1651550400000|2022-05-03 04:00:00|221000|220275|210845|209530|221000|220276|206235|205969|287827
1651636800000|2022-05-04 04:00:00|212296|208800|210200|210104|212520|210805|199912|199500|315048
1651723200000|2022-05-05 04:00:00|230800|226100|217881|217191|230990|230520|215922|215601|487249
1651809600000|2022-05-06 04:00:00|217836|212822|219581|219265|224500|223580|208634|206979|302183
1652068800000|2022-05-09 04:00:00|211113|208856|202761|202357|215000|213907|202182|201873|203026
1652155200000|2022-05-10 04:00:00|210433|205800|204498|204338|210995|209217|201597|200937|167629
1652241600000|2022-05-11 04:00:00|207690|205387|208058|207215|214000|213496|201561|201100|186979
1652328000000|2022-05-12 04:00:00|206634|202994|205560|205304|212000|211028|200588|200000|157088
1652414400000|2022-05-13 04:00:00|210541|208101|210443|210189|212515|211880|207410|206346|99349
1652673600000|2022-05-16 04:00:00|210572|208303|204687|204600|210572|208998|203512|203000|88484
1652760000000|2022-05-17 04:00:00|213000|209475|214961|214165|216350|215663|211268|209475|175797
1652846400000|2022-05-18 04:00:00|214559|210035|205455|205038|215192|213241|204369|204000|121347
1652932800000|2022-05-19 04:00:00|208517|203746|210636|210340|214340|214018|205051|203148|126401
1653019200000|2022-05-20 04:00:00|214664|212000|211716|211464|215000|213019|205536|204955|140098
1653278400000|2022-05-23 04:00:00|215839|213000|210665|210496|216500|215355|209538|209006|95874
1653364800000|2022-05-24 04:00:00|210284|208872|205215|205006|210483|208873|202165|201401|131847
1653451200000|2022-05-25 04:00:00|204963|203496|214750|214694|216811|216606|204380|202020|137076
1653537600000|2022-05-26 04:00:00|217514|215613|222081|222001|225300|225101|217177|214460|73115
1653624000000|2022-05-27 04:00:00|226472|224143|226598|226489|228300|227053|224133|223094|117685
1653969600000|2022-05-31 04:00:00|228200|224548|224756|223960|228200|226825|219870|218717|220956
1654056000000|2022-06-01 04:00:00|226500|224601|223941|223390|228222|227000|220140|219486|86406
1654142400000|2022-06-02 04:00:00|225955|223951|237306|237236|238500|238350|225954|223837|237445
1654228800000|2022-06-03 04:00:00|232001|230145|233587|233534|238959|237536|231350|230145|105166
1654488000000|2022-06-06 04:00:00|236644|234186|234731|234464|239875|238900|233480|232739|62240
1654574400000|2022-06-07 04:00:00|233493|230203|232974|232534|235000|234373|230195|229550|99146
1654660800000|2022-06-08 04:00:00|231912|230000|234824|234439|235856|235209|229884|228322|99266
1654747200000|2022-06-09 04:00:00|234616|230764|227784|227552|234616|232554|227784|227354|141548
1654833600000|2022-06-10 04:00:00|221855|219981|210575|210376|223239|220001|209783|209286|139416
1655092800000|2022-06-13 04:00:00|205000|200020|197964|197909|205000|201299|191631|190704|292115
1655179200000|2022-06-14 04:00:00|201729|196071|195359|195220|201729|199398|190739|190100|174877
1655265600000|2022-06-15 04:00:00|201732|199000|197551|197312|201732|200043|193161|192094|149706
1655352000000|2022-06-16 04:00:00|191462|190285|185168|184288|192917|190304|183257|182767|188522
1655438400000|2022-06-17 04:00:00|187802|185015|190680|190505|192650|192076|185971|184220|169613
1655784000000|2022-06-21 04:00:00|194960|191868|194066|193535|196224|195387|191719|191064|293015
1655870400000|2022-06-22 04:00:00|192958|189667|188984|188707|194855|194575|188398|188047|202500
1655956800000|2022-06-23 04:00:00|190321|187164|183635|183505|190321|187394|179969|179043|209850
1656043200000|2022-06-24 04:00:00|187591|185151|193278|193101|193399|193227|185755|184674|147333
1656302400000|2022-06-27 04:00:00|195600|193650|190000|189624|195840|194900|189201|188875|145061
1656388800000|2022-06-28 04:00:00|192891|192176|184190|183428|195840|195261|183664|183428|165212
1656475200000|2022-06-29 04:00:00|183787|182384|183420|176597|185000|182384|176239|176000|177136
1656561600000|2022-06-30 04:00:00|176643|175263|175025|174898|178777|178373|170800|170292|239177
1656648000000|2022-07-01 04:00:00|175520|172655|176799|176639|177500|176639|172120|171484|107522
1656993600000|2022-07-05 04:00:00|171900|171024|179029|178502|179873|179619|169189|168808|227754
1657080000000|2022-07-06 04:00:00|180720|177709|175384|175085|181338|180569|174681|174401|171316
1657166400000|2022-07-07 04:00:00|179150|178318|178593|178467|180000|179825|176291|176055|101744
1657252800000|2022-07-08 04:00:00|178142|176366|176948|176836|178376|178025|172786|172419|56210
1657512000000|2022-07-11 04:00:00|175287|173761|172402|172374|176442|175246|171599|171000|120168
1657598400000|2022-07-12 04:00:00|174527|170100|173932|173825|176598|175996|172000|170100|112169
1657684800000|2022-07-13 04:00:00|169864|169253|173803|173591|175000|174678|168201|167800|111188
1657771200000|2022-07-14 04:00:00|171200|169106|167426|167318|172041|170453|167030|166852|229826
1657857600000|2022-07-15 04:00:00|171388|170426|170186|169522|172500|172020|168519|168000|217485
1658116800000|2022-07-18 04:00:00|174912|172000|174065|173879|179310|178937|173134|172000|202219
1658203200000|2022-07-19 04:00:00|178661|175847|183480|183311|184461|184147|177924|175847|195515
1658289600000|2022-07-20 04:00:00|182725|181426|183480|183413|185000|184805|181028|180552|225367
1658376000000|2022-07-21 04:00:00|183235|181000|183370|182703|183370|183118|178676|178176|169142
1658462400000|2022-07-22 04:00:00|185788|184253|181315|180476|186306|185625|179942|179700|140165
1658721600000|2022-07-25 04:00:00|182765|180424|183468|183265|184524|184385|180837|179580|152464
1658808000000|2022-07-26 04:00:00|184260|180327|179991|179109|184260|181920|179576|178840|122378
1658894400000|2022-07-27 04:00:00|185317|183474|188259|187659|190573|190235|183885|183225|188080
1658980800000|2022-07-28 04:00:00|188665|187568|191294|191058|191500|191239|185925|185128|105828
1659067200000|2022-07-29 04:00:00|192872|191295|193706|193568|194868|194639|190335|189547|91287
1659326400000|2022-08-01 04:00:00|194380|191391|190802|190667|194455|192500|186568|186100|201838
1659412800000|2022-08-02 04:00:00|190867|188235|195729|195546|197613|197115|190537|188235|201334
1659499200000|2022-08-03 04:00:00|195300|193000|196853|196648|197745|197313|192517|191828|194984
1659585600000|2022-08-04 04:00:00|190525|190000|194770|194593|195714|195313|187963|187557|300026
1659672000000|2022-08-05 04:00:00|194044|191999|192497|192225|196022|195572|190642|190400|150485
1659931200000|2022-08-08 04:00:00|195000|192288|195674|195580|198949|198830|193041|191201|117659
1660017600000|2022-08-09 04:00:00|195134|194161|195721|195500|196397|195643|192183|191505|114216
1660104000000|2022-08-10 04:00:00|201027|200276|202385|202356|202999|202577|198364|197427|198128
1660190400000|2022-08-11 04:00:00|206161|204819|206398|206196|210000|209867|205170|204500|144672
1660276800000|2022-08-12 04:00:00|208397|206211|212098|211841|212149|211982|207543|206211|101798
1660536000000|2022-08-15 04:00:00|212655|210215|213094|212826|216000|215576|210080|209471|146152
1660622400000|2022-08-16 04:00:00|213000|211520|215134|215020|216406|216023|212218|210695|112792
1660708800000|2022-08-17 04:00:00|213241|210485|213220|213046|214510|214003|210451|210030|81944
1660795200000|2022-08-18 04:00:00|213392|211520|214665|214465|215571|215305|211396|210146|66417
1660881600000|2022-08-19 04:00:00|212181|210763|208692|208505|213702|212508|208511|208100|51629
1661140800000|2022-08-22 04:00:00|202999|201800|197267|194228|204500|203879|197024|194228|184573
1661227200000|2022-08-23 04:00:00|199716|197596|199408|199282|201400|201031|198013|196522|125283
1661313600000|2022-08-24 04:00:00|199198|197197|199229|198497|202115|201836|197486|195511|70204
1661400000000|2022-08-25 04:00:00|200999|199602|201298|200728|204016|203255|199990|199200|105438
1661486400000|2022-08-26 04:00:00|201354|199640|191210|191096|202600|202083|190936|190749|158764
1661745600000|2022-08-29 04:00:00|190000|189188|190336|189819|192448|192008|188880|188269|136531
1661832000000|2022-08-30 04:00:00|191811|191400|188102|188023|192600|192163|187169|186422|84477
1661918400000|2022-08-31 04:00:00|190770|189412|187631|187350|192200|191496|187442|187100|158897
1662004800000|2022-09-01 04:00:00|186177|184473|185252|185061|187843|187089|180210|180010|229733
1662091200000|2022-09-02 04:00:00|187433|186380|183888|183887|187519|187260|181896|181280|95063
1662436800000|2022-09-06 04:00:00|185996|183673|181799|181279|185996|184164|178270|177758|137494
1662523200000|2022-09-07 04:00:00|183336|180018|187245|187134|188441|187909|181333|180000|129508
1662609600000|2022-09-08 04:00:00|186834|183525|190678|190526|191500|191089|183862|182313|174111
1662696000000|2022-09-09 04:00:00|193200|191300|198253|198141|198500|198453|191866|191300|191399
1662955200000|2022-09-12 04:00:00|201062|200363|201531|201332|203500|203003|200472|198603|171361
1663041600000|2022-09-13 04:00:00|194685|193998|192242|191831|197413|196690|191359|191051|157963
1663128000000|2022-09-14 04:00:00|194092|191678|196879|196736|197389|197004|189999|189000|112895
1663214400000|2022-09-15 04:00:00|197500|195000|195912|195483|201848|201351|194845|194600|191598
1663300800000|2022-09-16 04:00:00|194248|192826|187815|187267|194248|192826|185439|185175|434088
1663560000000|2022-09-19 04:00:00|186813|184833|190329|190171|191000|190772|185452|183900|75904
1663646400000|2022-09-20 04:00:00|190959|188567|190124|189630|192848|192451|188882|187431|135499
1663732800000|2022-09-21 04:00:00|190718|188000|180941|180375|190718|189072|180586|180375|138996
1663819200000|2022-09-22 04:00:00|180601|179500|172059|171746|181169|180220|171800|171456|202337
1663905600000|2022-09-23 04:00:00|170260|169615|167256|166750|170260|169615|164831|164340|234126
1664164800000|2022-09-26 04:00:00|167945|165327|167130|166925|171800|171248|166965|165327|130303
1664251200000|2022-09-27 04:00:00|172110|169650|167116|166916|172110|170919|165604|165300|132078
1664337600000|2022-09-28 04:00:00|166993|165931|172689|172553|173734|173417|165897|165000|113284
1664424000000|2022-09-29 04:00:00|169953|169054|168500|167825|171261|169720|166178|165600|150863
1664510400000|2022-09-30 04:00:00|166453|165897|164556|164321|170538|169948|164267|164000|166279
1664769600000|2022-10-03 04:00:00|168013|166275|167893|167742|169599|169234|163094|162072|111375
1664856000000|2022-10-04 04:00:00|173965|172899|176239|175582|176760|176418|172815|171495|205398
1664942400000|2022-10-05 04:00:00|173476|172681|172749|172468|175000|174410|170957|170738|96713
1665028800000|2022-10-06 04:00:00|172447|171000|171017|170941|173703|173000|169316|169042|140921
1665115200000|2022-10-07 04:00:00|170302|168076|168628|168529|170646|169648|166871|166569|144838
1665374400000|2022-10-10 04:00:00|170678|169201|167311|167059|170825|169977|165872|165539|87330
1665460800000|2022-10-11 04:00:00|169000|165710|163578|163438|169000|166676|162161|161824|120065
1665547200000|2022-10-12 04:00:00|165247|164396|167612|167358|168256|168155|163170|162132|124225
1665633600000|2022-10-13 04:00:00|163314|161933|169249|169137|171311|170867|162204|160998|136216
1665720000000|2022-10-14 04:00:00|172438|171483|167291|167050|174186|173504|166787|166613|135864
1665979200000|2022-10-17 04:00:00|171000|170326|175071|174067|175350|175097|170460|169270|125846
1666065600000|2022-10-18 04:00:00|180889|179275|177561|176884|181907|181361|175534|174842|133233
1666152000000|2022-10-19 04:00:00|176899|174900|177635|177113|180103|179789|176164|174889|124996
1666238400000|2022-10-20 04:00:00|176961|176284|177516|177359|183111|182694|176856|175809|93176
1666324800000|2022-10-21 04:00:00|177204|174352|181567|181321|181567|181478|176302|174352|51049
1666584000000|2022-10-24 04:00:00|182700|181067|181303|180560|182962|182402|176500|175884|106814
1666670400000|2022-10-25 04:00:00|180464|179568|187662|187394|188023|187831|180464|179250|113597
1666756800000|2022-10-26 04:00:00|187397|186728|185241|185152|192101|191646|184878|184709|136515
1666843200000|2022-10-27 04:00:00|188056|185151|183548|183036|188087|187264|182552|182002|136869
1666929600000|2022-10-28 04:00:00|183955|183032|187158|186849|187585|187327|181897|181193|128010
1667188800000|2022-10-31 04:00:00|187089|186634|187386|186948|188800|188472|183984|182619|119273
1667275200000|2022-11-01 04:00:00|190200|189120|189401|188387|192850|192674|188771|188059|123632
1667361600000|2022-11-02 04:00:00|187900|186279|177818|177135|188966|188193|177262|177000|227815
1667448000000|2022-11-03 04:00:00|184900|181643|183310|182110|191200|190164|182313|181643|294859
1667534400000|2022-11-04 04:00:00|188500|186500|187622|187439|191979|191541|185604|185055|137254
1667797200000|2022-11-07 05:00:00|190081|185800|184085|183229|190186|188000|179835|179280|159603
1667883600000|2022-11-08 05:00:00|184811|182500|188771|185819|189573|189142|183126|182500|104335
1667970000000|2022-11-09 05:00:00|184946|183158|186686|186543|188670|188194|183437|181806|103239
1668056400000|2022-11-10 05:00:00|195529|193436|194629|194500|195863|195444|191727|190891|158774
1668142800000|2022-11-11 05:00:00|197454|193483|201956|200905|203564|203240|194897|193483|158300
1668402000000|2022-11-14 05:00:00|200777|199500|198223|197649|202500|201820|197405|197146|171388
1668488400000|2022-11-15 05:00:00|202962|202400|200368|200128|206773|206030|197854|197400|151733
1668574800000|2022-11-16 05:00:00|200992|197256|201434|201261|203000|202696|199487|197256|76108
1668661200000|2022-11-17 05:00:00|197659|195900|194560|193715|197659|197000|190400|190000|186654
1668747600000|2022-11-18 05:00:00|197026|194500|194092|193833|197825|196893|192688|192263|111536
1669006800000|2022-11-21 05:00:00|193500|191700|192127|191942|195325|194790|190356|190000|92531
1669093200000|2022-11-22 05:00:00|193253|191591|194784|194707|195100|194962|190355|189269|104297
1669179600000|2022-11-23 05:00:00|196098|194435|197183|196950|200773|200081|195547|193987|80779
1669352400000|2022-11-25 05:00:00|196900|194138|198639|198463|199800|199640|196494|194138|30173
1669611600000|2022-11-28 05:00:00|200000|197501|198682|198570|201000|200005|198201|197111|88877
1669698000000|2022-11-29 05:00:00|200543|197547|201956|201716|202971|202592|198998|197547|96553
1669784400000|2022-11-30 05:00:00|204100|202100|207946|207855|208871|208024|201341|200858|88849
1669870800000|2022-12-01 05:00:00|208500|206835|206462|205581|211000|209556|205369|204575|108724
1669957200000|2022-12-02 05:00:00|203193|202347|208908|208419|209520|209355|203114|200800|93015
1670216400000|2022-12-05 05:00:00|208941|205508|205914|205690|209500|208937|204805|204581|60397
1670302800000|2022-12-06 05:00:00|206877|204660|204351|204219|207900|207164|202410|202006|79372
1670389200000|2022-12-07 05:00:00|198241|196683|195588|195463|199300|198600|194230|194000|146881
1670475600000|2022-12-08 05:00:00|197451|196214|201566|200800|202695|201665|195014|194466|126942
1670562000000|2022-12-09 05:00:00|200826|198200|202069|201953|203238|202908|200152|198200|67247
1670821200000|2022-12-12 05:00:00|202548|201834|208137|208044|208309|208134|201867|201234|111310
1670907600000|2022-12-13 05:00:00|216172|214203|204783|204684|216177|214818|203907|203388|106527
1670994000000|2022-12-14 05:00:00|206283|204031|200804|200616|207760|206966|198897|198434|124400
1671080400000|2022-12-15 05:00:00|198379|195700|196762|196607|198765|197465|195235|195000|87615
1671166800000|2022-12-16 05:00:00|195358|192644|193787|193730|197971|197019|192984|192644|140171
1671426000000|2022-12-19 05:00:00|195949|194676|193182|193144|196400|195396|192299|191852|63549
1671512400000|2022-12-20 05:00:00|194355|190244|195884|195880|196621|196095|192691|190244|69057
1671598800000|2022-12-21 05:00:00|198139|196754|197258|197084|200000|199749|197075|196500|74127
1671685200000|2022-12-22 05:00:00|196000|193246|193522|193298|196260|194670|190738|190548|64792
1671771600000|2022-12-23 05:00:00|194052|191411|197152|197150|197500|197249|192259|191382|34212
1672117200000|2022-12-27 05:00:00|199968|196464|199870|199670|201240|200982|196524|195518|73327
1672203600000|2022-12-28 05:00:00|201097|199209|195979|195884|203120|202810|195616|195400|62289
1672290000000|2022-12-29 05:00:00|200164|197001|200322|200286|201500|201224|197537|196800|61897
1672376400000|2022-12-30 05:00:00|199212|197642|201652|201528|202213|201626|198198|197500|45527
1672722000000|2023-01-03 05:00:00|203946|202365|203213|203148|205000|204803|200601|200000|84256
1672808400000|2023-01-04 05:00:00|207215|206139|211126|211037|211500|211136|206385|204301|122348
1672894800000|2023-01-05 05:00:00|211797|208640|214772|214495|215500|215202|209145|208531|107167
1672981200000|2023-01-06 05:00:00|218812|216512|218085|217924|219269|218987|215486|214772|101727
1673240400000|2023-01-09 05:00:00|220599|217702|220980|220842|222498|222194|219133|217702|67242
1673326800000|2023-01-10 05:00:00|221389|219300|222096|221959|222314|221959|218320|217879|56776
1673413200000|2023-01-11 05:00:00|224152|222333|222412|222275|224650|224415|221831|221447|101837
1673499600000|2023-01-12 05:00:00|223200|222481|227971|221461|227971|226500|221854|220959|102548
1673586000000|2023-01-13 05:00:00|223603|222333|230182|230151|230299|230151|222604|221834|65398
1673931600000|2023-01-17 05:00:00|230000|229200|233520|233471|233900|233502|230000|229200|83841
1674018000000|2023-01-18 05:00:00|236333|234439|229669|229467|237699|236914|229514|229306|133240
1674104400000|2023-01-19 05:00:00|227699|226835|231776|231540|232327|231944|227214|226835|120476
1674190800000|2023-01-20 05:00:00|233669|232700|234441|234261|235222|234855|232214|230434|88754
1674450000000|2023-01-23 05:00:00|233798|233164|240652|239850|240652|240215|233454|232841|147088
1674536400000|2023-01-24 05:00:00|241142|239001|240366|240234|243308|242807|239535|239001|84847
1674622800000|2023-01-25 05:00:00|232950|229244|239081|238961|239471|239197|231365|229244|121967
1674709200000|2023-01-26 05:00:00|240799|238704|243254|242897|243540|243258|239892|238704|94704
1674795600000|2023-01-27 05:00:00|242973|241444|247021|245715|247696|247402|242660|241444|128602
1675054800000|2023-01-30 05:00:00|244658|243004|244029|243236|245727|245139|241498|241102|107581
1675141200000|2023-01-31 05:00:00|243599|242003|243518|243366|243819|243366|240456|240314|92541
1675227600000|2023-02-01 05:00:00|243276|241998|244727|244310|246300|246000|239108|238860|161246
1675314000000|2023-02-02 05:00:00|246892|245714|245799|245465|248687|248013|244078|243448|129928
1675400400000|2023-02-03 05:00:00|242872|240988|245650|245495|247222|246388|241059|240012|109770
1675659600000|2023-02-06 05:00:00|244498|242421|247280|247054|247579|247353|243258|242421|58805
1675746000000|2023-02-07 05:00:00|246994|246200|249036|248181|249036|248741|241378|241159|174245
1675832400000|2023-02-08 05:00:00|247443|246201|242948|242219|248617|247853|242248|242000|144110
1675918800000|2023-02-09 05:00:00|247500|245581|244264|243535|249500|249209|243611|243529|141715
1676005200000|2023-02-10 05:00:00|239004|237996|235192|234741|243037|239500|233147|233000|209218
1676264400000|2023-02-13 05:00:00|238000|235000|242717|242163|243322|242911|237397|235000|97401
1676350800000|2023-02-14 05:00:00|243127|240832|247527|246468|248400|247871|241591|240212|104749
1676437200000|2023-02-15 05:00:00|251575|246052|252143|251657|252143|251820|248203|246052|116090
1676523600000|2023-02-16 05:00:00|248802|246597|249505|249106|253957|253400|246951|246220|145090
1676610000000|2023-02-17 05:00:00|248134|245580|246299|246201|250767|247375|244430|244074|102285
1676955600000|2023-02-21 05:00:00|242829|241462|242787|242540|245500|244628|241900|241457|86573
1677042000000|2023-02-22 05:00:00|244500|241000|242916|242670|245400|244804|242225|241000|40214
1677128400000|2023-02-23 05:00:00|246200|242931|243222|242673|246200|245108|238478|237843|118646
1677214800000|2023-02-24 05:00:00|244000|241883|245695|245135|249300|248434|240900|240261|240966
1677474000000|2023-02-27 05:00:00|249272|246561|252720|251520|253000|252876|247900|246561|152910
1677560400000|2023-02-28 05:00:00|251999|249787|252413|250028|255000|254774|251563|249787|141899
1677646800000|2023-03-01 05:00:00|254742|251623|255258|255013|255745|255427|252542|251623|86399
1677733200000|2023-03-02 05:00:00|255000|253701|257785|257749|258407|258310|252835|252500|101823
1677819600000|2023-03-03 05:00:00|260000|258258|262067|261969|262900|262704|258930|258258|164432
1678078800000|2023-03-06 05:00:00|259899|257466|261414|261061|262900|262647|258353|257466|229828
1678165200000|2023-03-07 05:00:00|261343|259933|257892|257601|263163|262867|257364|257000|109135
1678251600000|2023-03-08 05:00:00|260000|257000|258621|258205|260594|259855|256672|256181|85368
1678338000000|2023-03-09 05:00:00|259668|257121|250545|250538|259668|258575|250545|250130|107353
1678424400000|2023-03-10 05:00:00|254667|250325|248263|248051|254667|252211|246500|245754|129647
1678680000000|2023-03-13 04:00:00|248965|244584|243943|243716|248965|246792|243441|242542|168543
1678766400000|2023-03-14 04:00:00|249625|247504|247874|247272|251500|251234|246190|246000|144633
1678852800000|2023-03-15 04:00:00|244445|241863|241795|241460|244445|243189|238580|238008|174291
1678939200000|2023-03-16 04:00:00|242000|240390|251000|238557|251000|245207|240370|238557|141282
1679025600000|2023-03-17 04:00:00|244670|243267|244134|243868|247174|244350|239775|239248|383795
1679284800000|2023-03-20 04:00:00|246953|242556|249397|249373|250764|250236|243908|242556|76000
1679371200000|2023-03-21 04:00:00|253061|249419|257377|257190|258319|258026|252498|249292|111427
1679457600000|2023-03-22 04:00:00|258125|256301|255824|255700|261681|261001|255817|255598|121437
1679544000000|2023-03-23 04:00:00|259889|256305|253834|253617|261878|261518|252488|251983|110053
1679630400000|2023-03-24 04:00:00|254080|251009|249951|249932|254080|251221|246826|246520|124580
1679889600000|2023-03-27 04:00:00|254339|250219|251132|250348|254924|254280|250448|249933|97646
1679976000000|2023-03-28 04:00:00|252100|250831|254725|254511|256104|255338|250859|250335|98099
1680062400000|2023-03-29 04:00:00|258094|256714|257507|257121|259519|258208|255664|254739|107809
1680148800000|2023-03-30 04:00:00|259922|257345|261100|260975|262500|262134|258374|257188|80764
1680235200000|2023-03-31 04:00:00|263600|262117|265489|265086|266332|265943|262500|261500|173446
1680494400000|2023-04-03 04:00:00|267109|263283|266782|266414|267819|267625|263235|262616|79415
1680580800000|2023-04-04 04:00:00|268387|264978|264061|263432|268387|267054|262734|262365|111401
1680667200000|2023-04-05 04:00:00|263599|262888|261684|261210|263820|262888|259257|259000|95309
1680753600000|2023-04-06 04:00:00|261499|259000|258584|258260|261499|259612|255637|254847|120626
1681099200000|2023-04-10 04:00:00|258683|255121|257281|256889|259474|258508|255522|255121|77877
1681185600000|2023-04-11 04:00:00|259868|257900|256649|256351|259868|258868|256310|256105|104903
1681272000000|2023-04-12 04:00:00|258694|257884|255063|254367|260900|258497|253748|253420|115914
1681358400000|2023-04-13 04:00:00|258548|255611|263110|262904|263110|263044|257070|255611|148729
1681444800000|2023-04-14 04:00:00|265056|261699|265301|264982|266089|265602|261788|261462|70250
1681704000000|2023-04-17 04:00:00|266086|263434|267723|267374|267734|267607|264000|262258|70240
1681790400000|2023-04-18 04:00:00|269700|268061|269701|269664|272642|271939|269500|268061|81578
1681876800000|2023-04-19 04:00:00|269795|266555|267861|267446|270426|269196|267405|266555|79781
1681963200000|2023-04-20 04:00:00|268331|266000|266517|265990|270000|269810|265770|265400|83924
1682049600000|2023-04-21 04:00:00|268211|265855|268951|268384|269015|268814|263404|262816|97771
1682308800000|2023-04-24 04:00:00|270811|268056|268507|267900|270811|270330|267425|266684|119456
1682395200000|2023-04-25 04:00:00|269126|266311|264868|264429|269126|267001|264350|264000|135621
1682481600000|2023-04-26 04:00:00|266511|263167|259819|259401|266511|265379|258873|258500|144443
1682568000000|2023-04-27 04:00:00|264444|260501|263983|263387|264444|264003|257900|257550|149789
1682654400000|2023-04-28 04:00:00|264100|261845|268769|268601|269397|269012|262665|261219|110732
1682913600000|2023-05-01 04:00:00|269211|267244|269140|268569|272000|271724|268395|267244|117046
1683000000000|2023-05-02 04:00:00|272338|268498|271679|271393|273540|272802|268932|268161|106241
1683086400000|2023-05-03 04:00:00|273711|271111|264788|264292|273711|271900|263888|262935|145517
1683172800000|2023-05-04 04:00:00|263078|261093|260709|260061|265204|263301|260136|260003|171534
1683259200000|2023-05-05 04:00:00|263950|258587|257247|256899|266000|264211|252738|252059|302893
1683518400000|2023-05-08 04:00:00|258811|257311|263948|263799|265192|264405|258811|257000|106264
1683604800000|2023-05-09 04:00:00|263611|262144|263500|263275|266911|266459|261256|260729|112260
1683691200000|2023-05-10 04:00:00|263095|262299|264675|264564|267000|266172|259975|259456|164421
1683777600000|2023-05-11 04:00:00|265511|260666|265769|265433|266959|266714|263540|260666|72723
1683864000000|2023-05-12 04:00:00|268308|266917|263512|262887|268308|267210|262759|262088|80071
1684123200000|2023-05-15 04:00:00|264811|261511|264642|264406|265680|265282|262345|261502|64822
1684209600000|2023-05-16 04:00:00|266411|263511|264704|264578|269517|269165|264704|263511|78587
1684296000000|2023-05-17 04:00:00|267100|266188|269794|269506|270000|269896|264380|264001|100375
1684382400000|2023-05-18 04:00:00|269595|268711|278305|277861|278737|278601|269595|268711|124951
1684468800000|2023-05-19 04:00:00|279000|276640|276753|276193|279000|277944|275536|274880|106629
1684728000000|2023-05-22 04:00:00|277350|275444|269613|269357|279037|278607|269389|268718|81709
1684814400000|2023-05-23 04:00:00|270211|267467|264080|263486|270211|267734|262288|261969|108184
1684900800000|2023-05-24 04:00:00|263580|262001|262847|262556|264497|264316|259759|259500|96797
1684987200000|2023-05-25 04:00:00|264311|261311|259920|259424|264511|263562|257426|256881|136731
1685073600000|2023-05-26 04:00:00|261500|258868|259458|258884|266600|266387|258891|258835|205680
1685419200000|2023-05-30 04:00:00|259800|259100|252877|252791|261259|260371|252232|251969|215209
1685505600000|2023-05-31 04:00:00|253511|250600|251066|250103|253511|251290|245800|245655|390957
1685592000000|2023-06-01 04:00:00|251911|249975|255240|254878|256867|256674|250080|249013|134475
1685678400000|2023-06-02 04:00:00|258000|255651|262566|262551|263862|263380|257600|255651|122321
1685937600000|2023-06-05 04:00:00|263296|260992|267335|266650|267505|267243|262100|260990|121786
1686024000000|2023-06-06 04:00:00|270051|267111|270874|270372|273181|272914|268727|266781|108632
1686110400000|2023-06-07 04:00:00|271598|269687|264525|264303|272800|272529|263812|263243|103327
1686196800000|2023-06-08 04:00:00|262491|261127|265180|264384|268000|267559|262491|260595|84236
1686283200000|2023-06-09 04:00:00|267211|264000|260848|260489|268029|267078|260600|260177|116803
1686542400000|2023-06-12 04:00:00|264209|260000|260659|260534|264209|262104|258400|258000|100851
1686628800000|2023-06-13 04:00:00|263347|261220|261405|261280|263347|262601|258546|258025|57791
1686715200000|2023-06-14 04:00:00|263011|259500|261069|260790|263011|262251|258019|257609|54920
1686801600000|2023-06-15 04:00:00|261362|257748|267457|267170|268000|267723|259096|257748|74382
1686888000000|2023-06-16 04:00:00|270089|267152|264000|263980|270483|269055|263387|262832|154025
1687233600000|2023-06-20 04:00:00|265358|260370|263828|263603|267916|266720|261676|260370|76948
1687320000000|2023-06-21 04:00:00|265973|260405|264381|264105|266845|266367|262221|260405|44463
1687406400000|2023-06-22 04:00:00|266289|262711|267789|267594|268637|267884|264379|262711|61634
1687492800000|2023-06-23 04:00:00|267011|262501|262366|262236|267011|265821|261979|261398|59634
1687752000000|2023-06-26 04:00:00|262363|259695|261822|261599|265631|264972|260662|259695|58742
1687838400000|2023-06-27 04:00:00|265278|264101|270136|270036|272497|272095|265278|262500|103413
1687924800000|2023-06-28 04:00:00|269800|267716|267164|266646|272300|271614|266342|266054|97858
1688011200000|2023-06-29 04:00:00|269411|266800|266151|265322|269411|267591|263471|262786|79768
1688097600000|2023-06-30 04:00:00|270004|266420|270237|269951|272314|271892|268000|265800|132795
1688356800000|2023-07-03 04:00:00|270811|268278|272749|271996|274442|274221|268616|268080|69466
1688529600000|2023-07-05 04:00:00|272126|270001|267559|267089|273191|271742|266878|266500|101596
1688616000000|2023-07-06 04:00:00|265811|263292|263292|263055|266452|265912|262651|262100|109344
1688702400000|2023-07-07 04:00:00|264211|262100|263767|263379|266311|266108|263446|262100|113764
1688961600000|2023-07-10 04:00:00|266010|263796|273366|271218|273500|273262|264411|262026|152426
1689048000000|2023-07-11 04:00:00|275000|273042|278615|278282|279057|278779|273713|272111|102155
1689134400000|2023-07-12 04:00:00|281236|280189|279218|278885|282400|281979|278369|277652|121644
1689220800000|2023-07-13 04:00:00|282472|280012|283729|283245|286395|285267|282472|280012|117983
1689307200000|2023-07-14 04:00:00|285961|282492|286867|286647|286867|286692|282939|281866|81241
1689566400000|2023-07-17 04:00:00|287477|284500|295152|294893|295742|295338|286349|284500|70976
1689652800000|2023-07-18 04:00:00|295941|292501|298709|296986|298709|298335|292154|291303|110180
1689739200000|2023-07-19 04:00:00|300000|295119|293140|292777|300000|298227|292775|292577|104501
1689825600000|2023-07-20 04:00:00|294751|289989|291939|291748|297506|297068|291685|289989|102788
1689912000000|2023-07-21 04:00:00|295244|293910|292563|292349|297500|297144|292454|291778|308437
1690171200000|2023-07-24 04:00:00|293503|289590|289589|289344|293503|291692|287180|286849|75301
1690257600000|2023-07-25 04:00:00|291411|287743|294675|294156|296180|295638|288900|287388|78065
1690344000000|2023-07-26 04:00:00|295411|292011|296212|295816|297100|296621|292663|291333|36616
1690430400000|2023-07-27 04:00:00|298076|297000|295592|295429|299500|299044|295314|294005|83208
1690516800000|2023-07-28 04:00:00|298947|296663|301279|300734|302011|301470|298598|296657|66276
1690776000000|2023-07-31 04:00:00|301711|298273|297423|297193|302195|301500|296673|296271|102649
1690862400000|2023-08-01 04:00:00|297267|292903|291813|291387|297267|294098|291429|291000|117984
1690948800000|2023-08-02 04:00:00|290500|287500|289284|286500|291938|290484|287332|286500|115698
1691035200000|2023-08-03 04:00:00|283000|280000|284407|283543|285000|284391|279984|279288|230419
1691121600000|2023-08-04 04:00:00|317000|315000|306392|306363|317000|315998|296725|294028|347095
1691380800000|2023-08-07 04:00:00|309722|305197|324561|324559|324757|324601|309510|305197|157179
1691467200000|2023-08-08 04:00:00|322011|319132|322938|322525|324000|323900|317604|317000|106958
1691553600000|2023-08-09 04:00:00|326017|324000|320828|320523|326017|324503|319209|318488|105483
1691640000000|2023-08-10 04:00:00|323000|321582|322674|322168|325500|325143|320817|319878|76309
1691726400000|2023-08-11 04:00:00|323118|317585|320904|320714|323118|321593|317144|316128|71120
1691985600000|2023-08-14 04:00:00|322331|317469|324402|319000|324402|323600|318438|316701|56275
1692072000000|2023-08-15 04:00:00|323649|319831|320431|319947|324224|322785|319700|319070|60981
1692158400000|2023-08-16 04:00:00|320811|318000|319926|319411|323000|322299|319689|318000|51153
1692244800000|2023-08-17 04:00:00|322155|318811|311230|311103|322155|320344|311091|310355|105740
1692331200000|2023-08-18 04:00:00|308811|303801|305983|305629|309111|307887|303747|303000|176386
1692590400000|2023-08-21 04:00:00|307255|304655|305577|304582|307800|307390|302153|301492|84685
1692676800000|2023-08-22 04:00:00|309371|305659|307686|307343|309371|308513|305280|301653|60007
1692763200000|2023-08-23 04:00:00|309411|306577|309914|309781|313517|312956|307207|305998|69251
1692849600000|2023-08-24 04:00:00|310500|308911|303243|302638|311991|310830|302330|301930|73954
1692936000000|2023-08-25 04:00:00|304000|302000|304635|304109|305679|305186|301038|300300|58731
1693195200000|2023-08-28 04:00:00|307711|303555|307063|306709|308411|308001|305994|303555|43067
1693281600000|2023-08-29 04:00:00|308045|303755|311308|311028|312097|311721|306564|303755|60933
1693368000000|2023-08-30 04:00:00|310922|308544|313333|312757|314984|313947|310920|308544|51031
1693454400000|2023-08-31 04:00:00|315100|309755|310720|310146|315100|313929|310048|308521|99510
1693540800000|2023-09-01 04:00:00|315894|311706|311562|311282|315894|312420|309313|308768|75244
1693886400000|2023-09-05 04:00:00|313411|308963|314817|314339|316100|315860|310000|308311|98044
1693972800000|2023-09-06 04:00:00|313382|311441|314568|313955|317080|315344|312164|311394|77880
1694059200000|2023-09-07 04:00:00|312011|311073|310970|310229|314899|312132|306895|306400|73137
1694145600000|2023-09-08 04:00:00|313705|308190|314622|314220|315000|314727|311925|308190|53505
1694404800000|2023-09-11 04:00:00|317011|314688|318400|318132|319000|318310|314591|313303|63433
1694491200000|2023-09-12 04:00:00|318511|314866|317550|317343|320650|319980|316488|314866|56631
1694577600000|2023-09-13 04:00:00|316800|314644|311931|311510|318890|317577|311159|310800|87080
1694664000000|2023-09-14 04:00:00|319057|314611|319969|319489|323096|322639|313023|311542|111833
1694750400000|2023-09-15 04:00:00|321647|318298|316160|315888|322230|321628|314567|314427|486198
1695009600000|2023-09-18 04:00:00|316811|313555|315844|315651|320373|319801|314918|312826|81285
1695096000000|2023-09-19 04:00:00|317671|313300|311549|310735|317671|313575|309180|308741|97966
1695182400000|2023-09-20 04:00:00|315266|310855|307484|306465|315266|313009|306773|306465|54865
1695268800000|2023-09-21 04:00:00|306336|302667|303665|303253|306336|304602|301455|300970|86372
1695355200000|2023-09-22 04:00:00|305750|303627|306553|306139|310000|309390|303687|303397|93167
1695614400000|2023-09-25 04:00:00|304000|301500|310390|309702|310450|310294|303089|301500|87177
1695700800000|2023-09-26 04:00:00|309211|306244|306059|305624|310500|309511|305002|303976|89884
1695787200000|2023-09-27 04:00:00|309995|306832|308553|307987|311000|309793|305430|304358|61539
1695873600000|2023-09-28 04:00:00|309288|306255|310615|310412|312118|311521|306664|305811|124325
1695960000000|2023-09-29 04:00:00|314123|311000|308843|308249|314123|313499|307202|306178|134796
1696219200000|2023-10-02 04:00:00|310823|305000|309764|308944|311500|311150|307602|305000|55429
1696305600000|2023-10-03 04:00:00|308011|305049|301356|300824|309569|307092|299740|299184|88090
1696392000000|2023-10-04 04:00:00|303255|300111|304690|304192|306700|305933|302588|299736|65564
1696478400000|2023-10-05 04:00:00|305000|302344|302221|301706|305000|303853|299300|298671|59592
1696564800000|2023-10-06 04:00:00|301255|298500|305014|304713|305859|305326|299880|298282|75670
1696824000000|2023-10-09 04:00:00|307853|299385|301018|300591|307853|301700|293394|293000|81919
1696910400000|2023-10-10 04:00:00|303971|299170|306222|305664|308961|308262|302530|299170|72432
1696996800000|2023-10-11 04:00:00|310000|306453|307390|306705|310000|308885|304841|303650|56990
1697083200000|2023-10-12 04:00:00|310000|305211|305220|304581|310000|308492|303181|302484|69492
1697169600000|2023-10-13 04:00:00|307915|301863|295048|294725|307915|305947|294665|294375|102939
1697428800000|2023-10-16 04:00:00|298855|297251|296811|296268|300645|299668|296179|294987|91274
1697515200000|2023-10-17 04:00:00|297511|294255|298045|297586|300300|300000|296464|294255|76367
1697601600000|2023-10-18 04:00:00|299130|294375|285129|284779|299130|295000|284300|283865|159106
1697688000000|2023-10-19 04:00:00|285000|283693|278619|278374|285000|283693|277286|276813|177420
1697774400000|2023-10-20 04:00:00|280000|275631|275829|275067|280000|279218|274850|274440|137409
1698033600000|2023-10-23 04:00:00|276000|273902|281954|281843|284158|283811|274241|273700|80227
1698120000000|2023-10-24 04:00:00|284900|281950|284533|282548|286000|285516|281800|281068|65419
1698206400000|2023-10-25 04:00:00|283977|280000|281921|281158|285692|285043|280887|280000|95393
1698292800000|2023-10-26 04:00:00|280499|279000|274323|274072|281872|281183|273530|272800|103970
1698379200000|2023-10-27 04:00:00|276953|274742|274971|274546|278700|278357|273953|273101|65206
1698638400000|2023-10-30 04:00:00|278400|274811|279051|278627|281500|281084|277140|274811|80159
1698724800000|2023-10-31 04:00:00|279877|276726|279294|278807|282144|279889|276900|276069|75102
1698811200000|2023-11-01 04:00:00|284060|278620|276813|276183|284060|280385|276106|275000|120280
1698897600000|2023-11-02 04:00:00|283811|279000|284191|283753|284576|284211|276573|274617|154031
1698984000000|2023-11-03 04:00:00|278000|275800|285971|285841|286900|286696|276989|275000|236683
1699246800000|2023-11-06 05:00:00|290000|287366|297546|296913|300613|300100|288997|287366|145634
1699333200000|2023-11-07 05:00:00|298800|295144|301363|300774|304000|303205|297159|295000|103070
1699419600000|2023-11-08 05:00:00|303223|300887|302097|301554|305000|303954|300555|299943|89411
1699506000000|2023-11-09 05:00:00|304900|302500|301041|300804|304900|302944|300061|299512|77969
1699592400000|2023-11-10 05:00:00|304139|299763|307699|307242|308375|307967|302038|299763|88145
1699851600000|2023-11-13 05:00:00|309877|306434|312709|311349|314970|314589|308188|306434|88573
1699938000000|2023-11-14 05:00:00|318500|314869|317769|316941|318500|318074|314534|313638|87721
1700024400000|2023-11-15 05:00:00|320000|317711|312521|311701|321229|320000|311997|311701|88186
1700110800000|2023-11-16 05:00:00|312855|310000|313137|312786|316693|315768|311468|310000|105208
1700197200000|2023-11-17 05:00:00|315950|313200|313741|313235|315950|314300|310341|309581|74801
1700456400000|2023-11-20 05:00:00|315090|311384|315900|315536|317275|316366|313699|310800|97461
1700542800000|2023-11-21 05:00:00|316588|312320|314776|314206|317370|317071|314202|312320|61602
1700629200000|2023-11-22 05:00:00|317748|315500|313855|312989|317748|316389|313000|312989|71549
1700802000000|2023-11-24 05:00:00|314822|311802|311618|311150|314841|313161|310811|310300|34435
1701061200000|2023-11-27 05:00:00|311411|309000|313369|312663|314565|314189|309698|307980|69764
1701147600000|2023-11-28 05:00:00|315218|311396|314770|313853|315500|314322|312355|310953|54765
1701234000000|2023-11-29 05:00:00|316700|313896|313827|311305|317600|317100|310967|310000|47506
1701320400000|2023-11-30 05:00:00|315691|312500|312753|311796|315691|312611|308167|307096|121661
1701406800000|2023-12-01 05:00:00|312570|309000|317833|315646|318221|317929|310512|309000|64014
1701666000000|2023-12-04 05:00:00|317227|312473|313629|313196|319298|318775|311704|311070|71587
1701752400000|2023-12-05 05:00:00|313211|308425|315561|314231|316500|316038|311207|308425|66587
1701838800000|2023-12-06 05:00:00|318840|315211|315218|314696|319500|318462|313133|312298|75252
1701925200000|2023-12-07 05:00:00|318311|314315|323900|323237|324200|323870|318249|314315|90184
1702011600000|2023-12-08 05:00:00|324500|321711|327851|327088|327997|327694|322598|321500|77937
1702270800000|2023-12-11 05:00:00|329800|327212|334998|334528|338697|338185|329300|327212|100789
1702357200000|2023-12-12 05:00:00|338136|333855|340582|339937|340784|340442|335377|333813|89837
1702443600000|2023-12-13 05:00:00|342211|339834|343162|342059|343500|343210|338611|337617|76602
1702530000000|2023-12-14 05:00:00|345286|342056|344933|343912|349500|348976|342254|341501|101772
1702616400000|2023-12-15 05:00:00|346355|344506|348093|347006|349800|349427|343916|343100|410210
1702875600000|2023-12-18 05:00:00|349000|347045|347990|346849|349800|348738|346360|345236|80667
1702962000000|2023-12-19 05:00:00|350000|346874|352339|351039|353083|352600|348999|346874|88568
1703048400000|2023-12-20 05:00:00|355378|350661|347598|346357|355378|354040|346674|346030|121048
1703134800000|2023-12-21 05:00:00|352143|347005|352406|351886|352500|352276|348511|347005|66112
1703221200000|2023-12-22 05:00:00|354120|349653|354117|353622|356612|356094|352573|349648|93509
1703566800000|2023-12-26 05:00:00|354300|349248|357017|356543|357700|357449|353050|349248|57616
1703653200000|2023-12-27 05:00:00|358062|356428|354148|353015|359773|357562|353161|352900|69311
1703739600000|2023-12-28 05:00:00|357600|353400|355853|354687|357600|356261|354596|353400|33991
1703826000000|2023-12-29 05:00:00|358180|351910|356042|353053|358386|357314|353900|351910|63719
1704171600000|2024-01-02 05:00:00|356956|351552|348057|347888|356956|352400|346751|346472|99158
1704258000000|2024-01-03 05:00:00|347500|343863|348000|339115|349246|347589|340845|339115|117611
1704344400000|2024-01-04 05:00:00|344431|338199|342529|340000|345000|344630|340554|337789|65189
1704430800000|2024-01-05 05:00:00|342688|341058|341196|339973|345200|344657|339449|339000|158482
1704690000000|2024-01-08 05:00:00|342411|338500|346540|345624|346843|346451|340828|338500|126706
1704776400000|2024-01-09 05:00:00|346727|342715|349153|348160|349349|348899|344699|342715|95215
1704862800000|2024-01-10 05:00:00|350749|347639|352025|348923|354000|353551|349889|347639|63135
1704949200000|2024-01-11 05:00:00|354377|348470|355600|354445|355600|355176|348786|348014|66556
1705035600000|2024-01-12 05:00:00|357259|355520|350536|349804|358500|356224|350069|349804|58129
1705381200000|2024-01-16 05:00:00|352097|345903|350671|350255|352443|350799|346986|345598|56833
1705467600000|2024-01-17 05:00:00|351248|347274|349012|348562|352677|350600|346550|345164|80485
1705554000000|2024-01-18 05:00:00|352100|348711|353633|352845|354843|353963|348562|347423|78219
1705640400000|2024-01-19 05:00:00|357500|354326|361911|361341|362751|361810|355418|354326|97811
1705899600000|2024-01-22 05:00:00|367290|362111|350621|350528|367700|365002|348330|347820|166779
1705986000000|2024-01-23 05:00:00|353200|350211|349473|348776|353200|352540|348867|348355|81032
1706072400000|2024-01-24 05:00:00|352572|350525|349664|349413|353086|351542|347806|347029|81403
1706158800000|2024-01-25 05:00:00|353000|351941|350745|350070|354388|353518|349146|349000|111226
1706245200000|2024-01-26 05:00:00|351976|348000|352184|351905|353800|353603|348552|347300|83322
1706504400000|2024-01-29 05:00:00|354356|348049|355457|355023|356502|356050|349905|348049|84202
1706590800000|2024-01-30 05:00:00|355283|351611|356007|354795|357974|356900|352712|351611|69848
1706677200000|2024-01-31 05:00:00|357128|353029|350659|350404|357128|355117|350223|350000|69073
1706763600000|2024-02-01 05:00:00|359226|353500|355966|355219|360715|359322|351539|350700|65801
1706850000000|2024-02-02 05:00:00|357800|351216|356759|355090|358500|358080|352200|351033|75786
1707109200000|2024-02-05 05:00:00|356011|351311|362501|362091|363013|362869|353930|351311|71381
1707195600000|2024-02-06 05:00:00|366300|362011|364671|364112|366402|365900|360884|360200|113495
1707282000000|2024-02-07 05:00:00|367000|364211|371248|370885|374554|373936|365438|363408|108842
1707368400000|2024-02-08 05:00:00|375268|370694|384467|384024|384477|384205|372595|370170|95729
1707454800000|2024-02-09 05:00:00|374000|368200|376006|375333|376916|376188|367492|366300|156285
1707714000000|2024-02-12 05:00:00|377880|374259|379057|378647|382849|382578|376328|374259|84220
1707800400000|2024-02-13 05:00:00|376841|370900|375118|374590|378799|378700|370657|370000|80949
1707886800000|2024-02-14 05:00:00|374342|372500|374327|370000|377246|376803|370543|369000|78013
1707973200000|2024-02-15 05:00:00|377800|371092|375305|375066|377800|376039|372015|370510|87841
1708059600000|2024-02-16 05:00:00|378000|371200|372117|371448|378000|375267|371216|370200|85600
1708405200000|2024-02-20 05:00:00|372449|369071|370500|370161|373471|372864|368814|368395|69714
1708491600000|2024-02-21 05:00:00|373975|369000|374929|374100|375590|374622|370861|368904|76250
1708578000000|2024-02-22 05:00:00|383400|377000|391800|389030|391800|391500|379886|377000|144115
1708664400000|2024-02-23 05:00:00|369900|366048|350759|350107|369900|367460|349210|349000|364099
1708923600000|2024-02-26 05:00:00|357360|352711|350241|349945|359000|358378|349927|349652|191894
1709010000000|2024-02-27 05:00:00|352040|350000|348034|347732|353372|352575|346850|346300|137489
1709096400000|2024-02-28 05:00:00|350258|345099|350110|349349|351300|350770|346567|345099|99047
1709182800000|2024-02-29 05:00:00|352700|349094|346698|346256|352700|351056|345648|345099|91822
1709269200000|2024-03-01 05:00:00|349500|346200|350847|349557|351513|350846|345504|345100|124239
1709528400000|2024-03-04 05:00:00|349400|346112|346523|345903|350464|349999|345567|345100|83634
1709614800000|2024-03-05 05:00:00|347000|342844|343100|342974|347942|346563|341827|341300|102917
1709701200000|2024-03-06 05:00:00|345847|341622|343203|341705|345847|344700|340004|339500|80405
1709787600000|2024-03-07 05:00:00|345770|338679|348074|347036|348541|348165|342398|338679|118830
1709874000000|2024-03-08 05:00:00|350266|347800|349642|346500|351539|350500|345647|343916|110515
1710129600000|2024-03-11 04:00:00|350100|345328|350671|350107|355000|354482|347715|345328|67252
1710216000000|2024-03-12 04:00:00|353000|348637|350588|349639|355000|353678|350023|348637|61323
1710302400000|2024-03-13 04:00:00|350500|345846|350298|349632|352587|351772|348696|345846|78807
1710388800000|2024-03-14 04:00:00|355500|349760|352742|350721|355500|353695|350347|349320|89658
1710475200000|2024-03-15 04:00:00|353703|350100|341656|341073|353703|350100|340938|340174|349085
1710734400000|2024-03-18 04:00:00|350185|342108|345131|344607|350185|346371|343054|341030|92822
1710820800000|2024-03-19 04:00:00|346834|343000|351395|349924|351395|350705|345232|342015|60938
1710907200000|2024-03-20 04:00:00|354000|348781|358178|357718|362700|362410|350753|348781|150383
1710993600000|2024-03-21 04:00:00|361889|358287|364927|363740|366462|365639|359606|356534|126013
1711080000000|2024-03-22 04:00:00|366348|360446|362831|361845|366348|364307|360969|360000|75597
1711339200000|2024-03-25 04:00:00|362500|359188|363041|362372|363115|362724|357248|356000|56521
1711425600000|2024-03-26 04:00:00|364900|362100|366454|365439|369494|368523|364375|362100|108663
1711512000000|2024-03-27 04:00:00|370000|364507|367844|366894|371645|371100|365724|364498|87274
1711598400000|2024-03-28 04:00:00|370453|366048|363624|362145|371093|368782|362464|361501|96051
1711944000000|2024-04-01 04:00:00|367462|362871|357035|356156|367462|363660|354887|354532|89571
1712030400000|2024-04-02 04:00:00|358164|351510|357017|356606|361746|357892|352771|351020|72858
1712116800000|2024-04-03 04:00:00|361500|354212|363437|363142|364763|364401|360228|354212|87637
1712203200000|2024-04-04 04:00:00|369000|363326|352406|351777|369000|366411|352005|351525|112350
1712289600000|2024-04-05 04:00:00|355000|352902|365000|354000|365000|360900|354069|351500|104164
1712548800000|2024-04-08 04:00:00|363426|356896|360647|360116|363434|361886|358944|356896|68898
1712635200000|2024-04-09 04:00:00|363087|361000|358881|357676|363087|361000|353274|352482|56680
1712721600000|2024-04-10 04:00:00|357800|354201|358698|357848|362100|361324|355800|353095|62177
1712808000000|2024-04-11 04:00:00|361383|356800|364129|363362|365900|365344|358076|356730|58172
1712894400000|2024-04-12 04:00:00|359500|357937|353510|353030|362553|358978|351459|350149|90923
1713153600000|2024-04-15 04:00:00|358500|355405|348972|348555|363953|362000|348204|347500|71611
1713240000000|2024-04-16 04:00:00|348517|344004|347238|346669|350947|349746|345727|344004|66230
1713326400000|2024-04-17 04:00:00|350000|345078|344393|343933|350000|348194|343776|343057|44501
1713412800000|2024-04-18 04:00:00|349618|344514|343488|342947|349618|348305|342783|342099|55967
1713499200000|2024-04-19 04:00:00|348099|341629|341964|341451|348635|347821|341032|340300|82755
1713758400000|2024-04-22 04:00:00|347154|339920|346427|346043|349597|349021|342646|339920|69042
1713844800000|2024-04-23 04:00:00|350129|344871|353397|352846|355000|354754|347500|344871|30422
1713931200000|2024-04-24 04:00:00|355318|350525|351922|351317|357473|356064|350860|348887|49575
1714017600000|2024-04-25 04:00:00|355201|347497|350754|350055|355600|352491|347190|345929|45362
1714104000000|2024-04-26 04:00:00|351054|346558|352450|351457|355229|353871|350608|346155|42021
1714363200000|2024-04-29 04:00:00|354020|351400|351761|351170|354020|353202|349231|348054|45492
1714449600000|2024-04-30 04:00:00|353264|345936|345831|344799|354220|351447|345079|343985|89454
1714536000000|2024-05-01 04:00:00|348567|341329|341844|341564|349123|348228|340797|340000|62259
1714622400000|2024-05-02 04:00:00|346500|338000|348997|348201|349063|348201|339975|338000|127300
1714708800000|2024-05-03 04:00:00|370000|364000|357887|357388|374900|374594|357296|356608|160891
1714968000000|2024-05-06 04:00:00|364744|359001|360016|359138|364744|359841|352696|351700|104581
1715054400000|2024-05-07 04:00:00|360000|355356|363000|353500|363000|362195|355922|353500|96928
1715140800000|2024-05-08 04:00:00|361500|357173|366260|365171|366400|366237|359916|356800|89973
1715227200000|2024-05-09 04:00:00|369038|361887|378661|377707|380533|379805|365480|361887|161576
1715313600000|2024-05-10 04:00:00|381000|375318|381077|380184|381644|381000|377722|375318|67806
1715572800000|2024-05-13 04:00:00|381500|380570|374556|374355|381500|380570|371880|371373|69089
1715659200000|2024-05-14 04:00:00|376900|369573|377518|376767|377885|377554|374001|369573|84363
1715745600000|2024-05-15 04:00:00|381397|377566|379307|379220|381397|379336|375821|374707|57117
1715832000000|2024-05-16 04:00:00|381375|376435|374205|373295|381375|379576|373682|373199|57122
1715918400000|2024-05-17 04:00:00|377612|371500|372061|369002|377617|375000|369316|368424|70237
1716177600000|2024-05-20 04:00:00|374480|367520|377375|376469|377624|377003|369610|367520|77968
1716264000000|2024-05-21 04:00:00|378000|373800|382952|381524|382952|382712|375143|372242|79708
1716350400000|2024-05-22 04:00:00|384400|380753|387400|382221|387400|385130|380247|379486|65947
1716436800000|2024-05-23 04:00:00|386565|381135|375761|375113|386565|383689|373596|373065|80305
1716523200000|2024-05-24 04:00:00|380272|376000|382500|375000|382500|380811|376418|373438|50925
1716868800000|2024-05-28 04:00:00|381000|378115|380592|376814|382000|381316|376827|375665|60475
1716955200000|2024-05-29 04:00:00|377550|373189|380000|373508|380000|377338|373228|372277|79496
1717041600000|2024-05-30 04:00:00|377777|371719|376152|375157|377777|376300|370914|369500|64082
1717128000000|2024-05-31 04:00:00|377551|371631|378161|377633|379179|378012|371684|370738|185386
1717387200000|2024-06-03 04:00:00|379763|375819|377500|365000|379763|378005|371832|365000|63047
1717473600000|2024-06-04 04:00:00|379800|374200|380230|379464|383270|382499|376619|374200|37122
1717560000000|2024-06-05 04:00:00|384460|377645|383435|382637|384964|383512|376400|375042|43646
1717646400000|2024-06-06 04:00:00|385050|378808|381390|380804|385705|385489|380074|378429|44025
1717732800000|2024-06-07 04:00:00|380350|376259|381825|381225|382136|382000|377182|376080|54482
1717992000000|2024-06-10 04:00:00|383324|380340|379209|378653|383324|380349|375633|374125|59000
1718078400000|2024-06-11 04:00:00|381202|375184|379256|378870|382384|381490|377586|373979|64703
1718164800000|2024-06-12 04:00:00|382891|378403|387716|387115|391500|390474|381702|378403|76195
1718251200000|2024-06-13 04:00:00|388000|385355|385587|385204|389175|386617|382500|381178|25263
1718337600000|2024-06-14 04:00:00|387737|380377|386230|385805|387737|385805|381697|380377|24723
1718596800000|2024-06-17 04:00:00|391239|383317|395597|395203|395800|395621|385986|383317|56972
1718683200000|2024-06-18 04:00:00|397739|394005|398358|395364|399048|398809|394980|393000|64778
1718856000000|2024-06-20 04:00:00|401515|396351|402500|395000|402500|400041|396244|395000|65165
1718942400000|2024-06-21 04:00:00|398285|395008|400127|395681|400127|399106|394400|393000|183186
1719201600000|2024-06-24 04:00:00|402324|397840|399291|397083|402500|401709|396841|394010|50362
1719288000000|2024-06-25 04:00:00|402500|401000|402500|397601|403300|402337|398902|397601|63316
1719374400000|2024-06-26 04:00:00|402987|398500|398914|397582|402987|400540|397437|397000|73144
1719460800000|2024-06-27 04:00:00|404192|396146|402000|400393|404800|403799|400001|396146|54976
1719547200000|2024-06-28 04:00:00|404200|399000|396262|395873|404200|403167|395100|394253|67674
1719806400000|2024-07-01 04:00:00|400651|394033|389109|387703|400651|397771|387500|386682|68293
1719892800000|2024-07-02 04:00:00|389821|386278|392873|391621|392873|392166|388346|386278|78018
1719979200000|2024-07-03 04:00:00|394800|389862|392049|390826|394800|393312|390631|388195|22757
1720152000000|2024-07-05 04:00:00|395504|389346|393048|392669|395504|393300|390813|389346|76744
1720411200000|2024-07-08 04:00:00|396236|390636|398931|398463|400483|399882|391621|390636|31561
1720497600000|2024-07-09 04:00:00|402898|396697|398670|397401|402898|401267|397693|396568|56977
1720584000000|2024-07-10 04:00:00|400800|396146|399715|397569|400800|398812|395455|392895|65407
1720670400000|2024-07-11 04:00:00|399904|395296|397800|392500|401468|399421|393091|392500|92049
1720756800000|2024-07-12 04:00:00|397799|393000|428656|395000|428656|405068|395293|393000|64227
1721016000000|2024-07-15 04:00:00|406369|400862|409460|408542|410458|409998|402706|400011|47035
1721102400000|2024-07-16 04:00:00|411700|408629|412633|411485|414828|414180|411665|408629|50948
1721188800000|2024-07-17 04:00:00|413261|408000|398964|398458|413451|410844|398903|398000|81317
1721275200000|2024-07-18 04:00:00|402500|397984|399000|390000|403464|401050|391512|390000|59104
1721361600000|2024-07-19 04:00:00|396080|393000|397784|396296|398021|397522|393738|392687|66217
1721620800000|2024-07-22 04:00:00|399800|394663|391213|390442|400000|396975|390762|390000|88824
1721707200000|2024-07-23 04:00:00|394909|389251|392195|391145|394909|394055|390786|389251|86686
1721793600000|2024-07-24 04:00:00|390377|386426|381228|380062|390377|387500|380316|379951|131696
1721880000000|2024-07-25 04:00:00|381712|376367|366390|365577|381712|377569|364891|363686|171433
1721966400000|2024-07-26 04:00:00|371800|368000|370022|360000|372065|371355|367094|360000|65685
1722225600000|2024-07-29 04:00:00|373500|368126|376770|373971|380339|379500|372995|368126|66572
1722312000000|2024-07-30 04:00:00|379068|372032|380000|371000|380313|378831|368638|367577|76773
1722398400000|2024-07-31 04:00:00|381431|373869|372561|370154|381431|375822|370396|370011|179361
1722484800000|2024-08-01 04:00:00|386000|367000|368295|362700|386000|373700|363709|362700|218113
1722571200000|2024-08-02 04:00:00|331800|326969|333028|331541|347483|344779|329125|326969|348853
1722830400000|2024-08-05 04:00:00|323000|317423|338355|337943|338887|338503|319920|317423|247004
1722916800000|2024-08-06 04:00:00|342500|338209|341745|341293|349200|348608|340000|337841|153420
1723003200000|2024-08-07 04:00:00|344000|339030|330617|329975|347629|346983|329195|328877|173166
1723089600000|2024-08-08 04:00:00|334350|331998|339862|339051|341100|340204|331595|329333|168422
1723176000000|2024-08-09 04:00:00|340500|335000|345004|342505|345919|345449|340041|335000|91099
1723435200000|2024-08-12 04:00:00|349327|339675|344361|343788|349327|346270|340279|338999|81144
1723521600000|2024-08-13 04:00:00|349999|344000|357229|356516|357797|357173|348767|344000|103390
1723608000000|2024-08-14 04:00:00|359836|354210|361000|348477|362395|361000|355748|348477|65081
1723694400000|2024-08-15 04:00:00|364367|357244|363830|362612|365912|365144|361449|357244|68473
1723780800000|2024-08-16 04:00:00|363154|359521|362445|355000|364949|363366|359840|355000|64003
1724040000000|2024-08-19 04:00:00|363945|360230|370746|369962|371000|370531|361615|360230|56783
1724126400000|2024-08-20 04:00:00|373180|367250|373200|364000|373200|371853|367379|364000|55007
1724212800000|2024-08-21 04:00:00|371040|368854|374163|373600|375000|374205|368799|367914|61860
1724299200000|2024-08-22 04:00:00|378518|371182|377342|376496|379478|378718|375800|371182|61845
1724385600000|2024-08-23 04:00:00|381906|375798|388800|383312|388800|384985|378309|375798|89258
1724644800000|2024-08-26 04:00:00|391257|382040|380958|378769|391257|386099|378873|378193|65479
1724731200000|2024-08-27 04:00:00|382430|378198|388300|387528|390899|390019|380984|378198|61176
1724817600000|2024-08-28 04:00:00|392455|385000|390280|389458|392455|390843|386549|385000|77246
1724904000000|2024-08-29 04:00:00|394604|389388|389790|388447|394604|392761|388564|386994|46492
1724990400000|2024-08-30 04:00:00|393848|390754|391092|390607|394794|393504|389011|388125|90856
1725336000000|2024-09-03 04:00:00|390092|385408|384435|380085|390781|389090|380142|379290|83681
1725422400000|2024-09-04 04:00:00|381000|375409|379932|379576|382217|380523|377464|375409|56526
1725508800000|2024-09-05 04:00:00|381170|372792|378381|377438|381170|378937|373477|372480|70687
1725595200000|2024-09-06 04:00:00|379815|375034|374506|372467|380781|378983|370652|369963|110288
1725854400000|2024-09-09 04:00:00|377200|371116|391900|369282|391900|380396|372448|369282|99692
1725940800000|2024-09-10 04:00:00|385568|378568|383946|382774|385568|383463|378201|377264|61657
1726027200000|2024-09-11 04:00:00|385745|378138|382859|382122|385745|383001|372668|371632|87087
1726113600000|2024-09-12 04:00:00|387870|379403|387451|386788|389730|389127|381774|379403|50670
1726200000000|2024-09-13 04:00:00|392284|384829|394003|392663|394300|393691|389546|384820|67188
1726459200000|2024-09-16 04:00:00|396999|389584|397976|397517|399951|399381|393500|389584|62434
1726545600000|2024-09-17 04:00:00|402382|396217|404577|404051|405023|404749|400000|396217|56785
1726632000000|2024-09-18 04:00:00|408023|400277|403942|402353|409000|407161|402100|400274|50686
1726718400000|2024-09-19 04:00:00|413111|403889|402699|400860|413111|409999|400091|399515|127538
1726804800000|2024-09-20 04:00:00|404088|400555|407500|405099|407500|406460|399909|395789|198334
1727064000000|2024-09-23 04:00:00|409500|403522|410011|408791|411000|409823|405067|403000|106360
1727150400000|2024-09-24 04:00:00|415820|408180|418163|417751|418500|418117|409805|407041|43460
1727236800000|2024-09-25 04:00:00|420874|415482|417742|417044|420874|417923|414998|414000|68012
1727323200000|2024-09-26 04:00:00|421500|417510|427219|426321|427676|426841|420174|417510|90715
1727409600000|2024-09-27 04:00:00|429238|423262|425001|424748|429238|426725|423882|421888|54486
1727668800000|2024-09-30 04:00:00|425735|421651|421268|420992|425735|422500|418744|417637|38186
1727755200000|2024-10-01 04:00:00|424800|417755|410354|410037|424800|420000|408821|407590|92854
1727841600000|2024-10-02 04:00:00|412000|405856|412530|412007|413385|412539|407447|405856|54419
1727928000000|2024-10-03 04:00:00|412304|405680|410422|410078|412304|410875|407709|405673|45600
1728014400000|2024-10-04 04:00:00|419436|412500|419095|418550|420255|419594|415000|412500|50059
1728273600000|2024-10-07 04:00:00|420706|414335|418700|405000|426930|425554|416137|405000|69578
1728360000000|2024-10-08 04:00:00|423738|415762|423896|423202|426704|425471|419029|415762|44439
1728446400000|2024-10-09 04:00:00|427366|418759|429419|429200|430730|430203|423816|418759|28051
1728532800000|2024-10-10 04:00:00|431882|423519|431000|426178|431882|430515|427037|423519|40874
1728619200000|2024-10-11 04:00:00|434077|423547|429660|427815|434300|431163|428260|423073|53352
1728878400000|2024-10-14 04:00:00|432500|426399|430537|429546|432500|431570|428234|426386|32931
1728964800000|2024-10-15 04:00:00|432450|424288|431808|430474|437300|436530|429700|424277|50273
1729051200000|2024-10-16 04:00:00|434615|427885|434452|433704|436678|435300|430592|427873|43290
1729137600000|2024-10-17 04:00:00|438944|432680|437734|436633|440300|439558|435500|432384|64470
1729224000000|2024-10-18 04:00:00|440000|432908|435353|434595|440000|437224|434038|432425|45100
1729483200000|2024-10-21 04:00:00|439888|429528|437021|436371|439888|437603|433776|429528|50916
1729569600000|2024-10-22 04:00:00|437461|430000|438438|437275|439805|438985|434225|430000|51809
1729656000000|2024-10-23 04:00:00|437037|432732|431303|430590|438718|436923|427639|425960|70961
1729742400000|2024-10-24 04:00:00|435438|430645|433947|432746|435438|434000|429700|427347|64822
1729828800000|2024-10-25 04:00:00|439700|435296|435054|434125|439700|436896|434078|432561|56021
1730088000000|2024-10-28 04:00:00|439200|435620|434786|434397|439200|436520|432809|431632|27815
1730174400000|2024-10-29 04:00:00|435661|429729|442754|442440|444319|443950|433677|429729|71256
1730260800000|2024-10-30 04:00:00|445500|428000|447199|446643|448392|447401|440200|428000|77924
1730347200000|2024-10-31 04:00:00|478200|473000|467245|466861|486700|485660|465312|463589|163273
1730433600000|2024-11-01 04:00:00|468321|463649|474972|474137|479496|478536|468321|463649|125189
1730696400000|2024-11-04 05:00:00|478684|472021|478800|474779|482729|482080|474601|471829|65549
1730782800000|2024-11-05 05:00:00|482703|473409|507785|482467|507785|491478|477699|473409|76661
1730869200000|2024-11-06 05:00:00|507729|498823|502131|495000|507729|503368|494901|493650|92639
1730955600000|2024-11-07 05:00:00|505321|497045|494122|491216|505321|500286|491658|490763|108637
1731042000000|2024-11-08 05:00:00|497841|489059|502063|489000|502063|497021|492500|489000|114849
1731301200000|2024-11-11 05:00:00|499500|492521|506968|506296|507662|506894|496300|492521|63010
1731387600000|2024-11-12 05:00:00|505730|499708|502925|500861|505730|503425|499900|498844|93747
1731474000000|2024-11-13 05:00:00|506497|496395|499919|495807|506497|503068|498210|495807|84375
1731560400000|2024-11-14 05:00:00|499010|495870|497568|496817|501044|499200|495426|494085|44875
1731646800000|2024-11-15 05:00:00|499416|492500|498010|496759|499416|497500|494411|492111|79774
1731906000000|2024-11-18 05:00:00|512812|493095|501979|501208|512812|502279|496894|493095|78096
1731992400000|2024-11-19 05:00:00|500000|493089|498369|496869|501100|498436|493943|492223|88928
1732078800000|2024-11-20 05:00:00|501806|496770|502539|488451|502539|501402|491565|488451|67906
1732165200000|2024-11-21 05:00:00|508010|499964|521092|520454|521649|521100|502969|499964|73663
1732251600000|2024-11-22 05:00:00|523532|514992|517900|516559|525000|521259|515109|513000|78142
1732510800000|2024-11-25 05:00:00|522400|517050|518588|507000|524800|522900|510141|507000|249658
1732597200000|2024-11-26 05:00:00|516046|507435|521862|520299|521862|521470|514018|507435|56094
1732683600000|2024-11-27 05:00:00|521600|513803|522732|521864|523455|522418|516597|513803|64312
1732856400000|2024-11-29 05:00:00|522735|517736|520475|519361|523500|522850|520120|513787|42572
1733115600000|2024-12-02 05:00:00|524607|516501|523181|521574|524607|523100|519680|516501|105817
1733202000000|2024-12-03 05:00:00|525919|517609|536533|520257|536533|525640|520649|517609|55491
1733288400000|2024-12-04 05:00:00|525662|517208|539003|516100|539003|524545|517494|513400|76069
1733374800000|2024-12-05 05:00:00|525400|506631|530214|528794|534000|531901|525400|506631|72233
1733461200000|2024-12-06 05:00:00|534733|521711|536000|522081|536000|532156|526684|521711|59691
1733720400000|2024-12-09 05:00:00|533979|522500|517209|513709|533979|527600|514780|513427|89644
1733806800000|2024-12-10 05:00:00|521754|510657|523000|511500|523000|522015|515184|510657|94952
1733893200000|2024-12-11 05:00:00|527969|516726|529727|528034|529989|529084|523373|516726|54886
1733979600000|2024-12-12 05:00:00|530000|522598|527066|526058|534297|530944|525906|522598|43832
1734066000000|2024-12-13 05:00:00|530500|522080|523503|521156|530500|525910|521962|520329|35938
1734325200000|2024-12-16 05:00:00|526064|515336|516198|512000|526064|522758|514602|512000|116957
1734411600000|2024-12-17 05:00:00|516000|511039|519227|511944|519453|517235|511679|510000|62004
1734498000000|2024-12-18 05:00:00|523058|512100|496264|493789|523058|515736|494268|492468|107871
1734584400000|2024-12-19 05:00:00|502400|496300|500316|495097|503570|500650|495431|493566|100623
1734670800000|2024-12-20 05:00:00|501566|491684|508500|494000|510001|507751|496306|491684|246057
1734930000000|2024-12-23 05:00:00|507000|501011|510000|494300|510000|506320|501563|494300|58713
1735016400000|2024-12-24 05:00:00|511220|502180|512643|510135|512643|511822|505583|502180|22761
1735189200000|2024-12-26 05:00:00|516707|501843|517300|507312|517300|512569|509900|501843|20072
1735275600000|2024-12-27 05:00:00|512000|500000|504872|503582|512000|507889|501471|500000|30132
1735534800000|2024-12-30 05:00:00|504744|495583|500391|498144|504744|501906|494965|492725|38615
1735621200000|2024-12-31 05:00:00|506977|494678|498032|496311|508087|499999|496552|494678|38425
1735794000000|2025-01-02 05:00:00|500500|495377|492612|491955|505170|502894|490255|488750|41448
1735880400000|2025-01-03 05:00:00|498960|490040|500000|485000|500000|494421|489000|485000|49816
1736139600000|2025-01-06 05:00:00|496499|489000|491350|490873|496500|491524|485592|484310|91633
1736226000000|2025-01-07 05:00:00|499266|483464|480475|479088|499266|488639|479080|478601|75418
1736312400000|2025-01-08 05:00:00|486528|474076|487480|486359|488202|487254|480000|474076|77924
1736485200000|2025-01-10 05:00:00|487176|480921|474035|472859|487176|483000|470610|469280|113710
1736744400000|2025-01-13 05:00:00|471473|467839|476576|476064|478773|477817|468989|466032|74616
1736830800000|2025-01-14 05:00:00|480000|473854|483800|473000|483800|480600|475165|473000|72033
1736917200000|2025-01-15 05:00:00|490508|482501|490000|458375|490508|488300|481978|458375|77992
1737003600000|2025-01-16 05:00:00|484734|477475|490000|480078|490572|489445|482990|477475|65676
1737090000000|2025-01-17 05:00:00|495056|487000|493399|492620|498603|496820|490161|487000|83489
1737435600000|2025-01-21 05:00:00|495490|487447|476000|464680|495490|491100|462927|461500|160651
1737522000000|2025-01-22 05:00:00|474000|468702|462180|461600|474000|469223|460125|459000|159283
1737608400000|2025-01-23 05:00:00|468415|459000|481814|481765|482286|481917|461792|459000|122093
1737694800000|2025-01-24 05:00:00|481800|473202|476489|476060|483000|481570|472802|472061|47460
1737954000000|2025-01-27 05:00:00|473269|463000|468266|467535|478758|478068|466864|463000|128487
1738040400000|2025-01-28 05:00:00|470999|466000|468559|468030|475898|474405|467357|462878|135045
1738126800000|2025-01-29 05:00:00|476827|468018|473374|471779|476827|473770|469635|466088|73700
1738213200000|2025-01-30 05:00:00|482200|460500|478244|477162|482200|477571|473010|460500|94837
1738299600000|2025-01-31 05:00:00|482000|465000|480000|465600|484500|482001|471816|465000|85559
1738558800000|2025-02-03 05:00:00|480000|462559|469717|468732|480000|473536|462697|460000|112563
1738645200000|2025-02-04 05:00:00|471993|466000|468060|467102|473532|472857|466753|463001|93159
1738731600000|2025-02-05 05:00:00|473238|465458|470000|469474|478500|477767|468843|465458|92838
1738818000000|2025-02-06 05:00:00|480200|460500|478024|477299|485000|484600|475159|459500|140636
1738904400000|2025-02-07 05:00:00|488800|485000|490263|488744|509290|503620|487701|485000|110272
1739163600000|2025-02-10 05:00:00|502000|494500|492000|490918|502000|497300|491081|490403|52524
1739250000000|2025-02-11 05:00:00|491544|478001|490090|488646|493800|492825|486961|478001|47053
1739336400000|2025-02-12 05:00:00|498569|480100|502122|499019|502226|501399|489297|480100|67953
1739422800000|2025-02-13 05:00:00|505241|487910|501270|500355|510294|505340|498486|487910|81948
1739509200000|2025-02-14 05:00:00|513326|505020|504992|503900|513326|506100|498074|496280|76480
1739854800000|2025-02-18 05:00:00|514000|505500|515631|513967|517979|516150|506501|505000|74809
1739941200000|2025-02-19 05:00:00|518800|511642|511276|511102|518800|514500|505423|502898|33667
1740027600000|2025-02-20 05:00:00|511001|507666|510000|494900|516112|510000|498040|494900|76512
1740114000000|2025-02-21 05:00:00|522500|520000|498916|498408|529220|526942|497711|496681|217184
1740373200000|2025-02-24 05:00:00|505000|501151|510000|495000|510840|509500|499975|495000|132794
1740459600000|2025-02-25 05:00:00|512022|500467|509000|502925|513162|507874|497715|489851|100189
1740546000000|2025-02-26 05:00:00|508500|500030|503977|502575|513034|511779|503200|500030|68315
1740632400000|2025-02-27 05:00:00|511043|504211|493083|491089|511043|504500|491800|490000|67713
1740718800000|2025-02-28 05:00:00|505000|485300|503220|487904|505000|501382|489800|485300|115600
1740978000000|2025-03-03 05:00:00|504800|500175|506055|490000|506950|504000|491696|490000|130519
1741064400000|2025-03-04 05:00:00|488000|484748|500500|479293|500500|495161|480150|476858|137129
1741150800000|2025-03-05 05:00:00|494400|484800|506000|478001|506000|494002|485627|478001|77229
1741237200000|2025-03-06 05:00:00|490795|481100|474247|468552|490795|486334|469482|467652|98689
1741323600000|2025-03-07 05:00:00|475000|459590|468428|465829|475000|470421|461006|459000|109510
1741579200000|2025-03-10 04:00:00|470000|457525|445249|444878|470000|457525|441170|440000|120112
1741665600000|2025-03-11 04:00:00|440001|428069|435587|434631|449413|440146|431443|428069|101095
1741752000000|2025-03-12 04:00:00|443000|436000|440783|438570|443408|442165|431749|430000|104918
1741838400000|2025-03-13 04:00:00|445000|432079|429614|429553|445000|435698|428854|425156|72905
1741924800000|2025-03-14 04:00:00|439800|432596|459446|432664|459446|446412|436500|432500|73130
1742184000000|2025-03-17 04:00:00|453720|443300|465000|448000|465000|460025|447072|442500|79251
1742270400000|2025-03-18 04:00:00|461104|449017|455017|444099|461104|456000|442829|440998|65289
1742356800000|2025-03-19 04:00:00|454807|434830|459879|459189|465000|463528|450521|434830|95067
1742443200000|2025-03-20 04:00:00|461000|451964|459267|458155|466897|464790|457913|450532|88562
1742529600000|2025-03-21 04:00:00|464460|450000|480000|427500|480000|462573|447720|427500|312328
1742788800000|2025-03-24 04:00:00|470000|461820|476400|461200|476400|472654|467127|460000|64702
1742875200000|2025-03-25 04:00:00|477050|467016|478598|477533|480000|479006|474345|467016|90561
1742961600000|2025-03-26 04:00:00|482500|470030|479000|472000|482500|477943|473695|470030|53582
1743048000000|2025-03-27 04:00:00|474000|467532|479000|475446|481568|479900|463895|457747|65404
1743134400000|2025-03-28 04:00:00|481571|470829|464013|463330|481571|472706|463000|461621|65128
1743393600000|2025-03-31 04:00:00|457883|446679|461395|450000|463156|461596|444518|441649|118680
1743480000000|2025-04-01 04:00:00|465312|452090|479000|453484|479000|468624|453968|451142|61738
1743566400000|2025-04-02 04:00:00|469000|452100|469625|468517|476000|471848|465703|452100|61375
1743652800000|2025-04-03 04:00:00|460000|448000|454000|442457|460000|452217|439406|437800|131395
1743739200000|2025-04-04 04:00:00|441128|430000|430370|420300|453021|450761|428498|420300|154380
1743998400000|2025-04-07 04:00:00|428000|415000|433200|410000|451065|446009|412000|409000|187203
1744084800000|2025-04-08 04:00:00|446606|421307|435601|407500|446606|441675|413876|407111|103903
1744171200000|2025-04-09 04:00:00|429165|409000|477547|439087|477547|464666|411313|408003|208389
1744257600000|2025-04-10 04:00:00|459748|450000|450913|449400|459748|455017|439118|433262|132875
1744344000000|2025-04-11 04:00:00|460000|438494|459202|458651|465241|463823|444731|435454|102319
1744603200000|2025-04-14 04:00:00|475000|460030|459389|451000|475000|465745|455477|451000|94455
1744689600000|2025-04-15 04:00:00|463537|453530|462518|460255|463537|461565|453628|451060|67309
1744776000000|2025-04-16 04:00:00|466340|455030|457300|451506|466340|461080|450154|448164|89795
1744862400000|2025-04-17 04:00:00|462000|448165|460636|453030|462000|460109|452814|448165|73009
1745208000000|2025-04-21 04:00:00|463793|449402|449447|430143|463793|455002|438540|430143|74709
1745294400000|2025-04-22 04:00:00|452439|439766|463000|459808|463000|460188|449938|439766|62857
1745380800000|2025-04-23 04:00:00|472950|466500|476000|465000|484218|478413|470987|465000|80151
1745467200000|2025-04-24 04:00:00|480865|466336|484163|482038|485000|484100|471300|465903|70477
1745553600000|2025-04-25 04:00:00|490357|474487|484796|483601|490357|486337|479400|474487|58905
1745812800000|2025-04-28 04:00:00|492375|481302|489072|488612|494062|490000|482738|480919|66117
1745899200000|2025-04-29 04:00:00|494300|482000|492136|484100|495000|492638|485631|482000|105874
1745985600000|2025-04-30 04:00:00|478300|470030|510323|508474|513300|511149|476157|470030|85784
1746072000000|2025-05-01 04:00:00|514607|494471|515000|506562|516500|515869|505000|494471|116043
1746158400000|2025-05-02 04:00:00|519400|506000|521766|513000|525000|520747|512865|506000|95819
1746417600000|2025-05-05 04:00:00|519000|515000|519691|518388|525500|524070|518207|511822|67394
1746504000000|2025-05-06 04:00:00|527000|511030|515911|515471|527000|521376|515911|511030|29631
1746590400000|2025-05-07 04:00:00|524800|515100|519559|518763|524800|522956|515000|510000|30938
1746676800000|2025-05-08 04:00:00|526520|519000|517217|516464|526520|523095|517110|515030|34829
1746763200000|2025-05-09 04:00:00|522200|511820|508010|507254|522200|513190|504600|502286|47795
1747022400000|2025-05-12 04:00:00|523200|512661|519809|517501|523200|519343|511894|506990|93258
1747108800000|2025-05-13 04:00:00|522437|510035|526792|524951|530500|529802|519000|510035|73639
1747195200000|2025-05-14 04:00:00|530000|521500|521445|520145|530500|527446|519214|516960|63069
1747281600000|2025-05-15 04:00:00|525000|514707|524076|523001|528884|527911|521280|514707|49286
1747368000000|2025-05-16 04:00:00|528944|516270|533515|530269|533726|531810|524777|516270|74783
1747627200000|2025-05-19 04:00:00|535000|523434|537997|536767|538500|537495|530000|522600|53303
1747713600000|2025-05-20 04:00:00|539000|530000|532467|530295|539000|536700|529563|527489|67730
1747800000000|2025-05-21 04:00:00|536036|526100|529331|526500|536036|532548|527065|525300|42962
1747886400000|2025-05-22 04:00:00|538165|528000|534776|532089|538165|534596|529183|527426|45518
1747972800000|2025-05-23 04:00:00|532400|525000|533774|531278|535000|533604|527800|525000|59685
1748318400000|2025-05-27 04:00:00|538800|535000|547273|543554|548250|546901|538113|535000|71397
1748404800000|2025-05-28 04:00:00|550000|541222|549965|545648|552322|550003|546826|540800|45704
1748491200000|2025-05-29 04:00:00|554800|539215|551100|546422|554800|550824|545054|539215|42509
1748577600000|2025-05-30 04:00:00|554190|545251|551738|551242|556000|552600|548524|542819|26753
1748836800000|2025-06-02 04:00:00|554237|543563|570000|540000|570000|554120|547500|540000|43833
1748923200000|2025-06-03 04:00:00|564961|547000|555000|531315|564961|553425|547841|531315|66971
1749009600000|2025-06-04 04:00:00|555125|545200|571754|547600|571754|555636|547400|545200|60961
1749096000000|2025-06-05 04:00:00|572258|553300|600000|555000|600000|563103|556098|553300|69145
1749182400000|2025-06-06 04:00:00|564100|557100|567700|555000|567700|562193|556833|555000|57430
1749441600000|2025-06-09 04:00:00|563000|559000|559516|551761|564569|562153|553136|550000|63890
1749528000000|2025-06-10 04:00:00|562559|546640|563046|540221|563046|554500|544822|540221|57150
1749614400000|2025-06-11 04:00:00|552000|546000|548000|538900|552000|548317|539989|537126|85960
1749700800000|2025-06-12 04:00:00|550000|545995|549900|543000|550000|548082|544467|538900|52462
1749787200000|2025-06-13 04:00:00|540000|530000|540000|505300|540000|537060|527604|505300|68407
1750046400000|2025-06-16 04:00:00|540000|524995|537062|536619|540000|536955|532880|524995|58788
1750132800000|2025-06-17 04:00:00|535001|530000|530796|529860|540000|538085|529170|527870|60443
1750219200000|2025-06-18 04:00:00|535000|530200|533000|525600|538000|532728|528047|525600|48091
1750392000000|2025-06-20 04:00:00|542481|528801|530460|529272|542481|532620|528200|527500|227561
1750651200000|2025-06-23 04:00:00|538500|524686|535268|532176|538500|534601|525103|520000|51069
1750737600000|2025-06-24 04:00:00|545400|521200|551866|548180|553076|551368|540000|521200|100517
1750824000000|2025-06-25 04:00:00|558000|532682|552000|540000|558000|549336|544561|532682|65165
1750910400000|2025-06-26 04:00:00|555000|542362|563728|559300|564700|563109|552200|542362|63077
1750996800000|2025-06-27 04:00:00|563700|559000|586572|561500|586572|570152|561655|559000|111931
1751256000000|2025-06-30 04:00:00|579200|566800|589425|570000|589425|579501|570225|566800|114519
1751342400000|2025-07-01 04:00:00|585726|566700|575190|572473|585726|579048|568419|565000|61597
1751428800000|2025-07-02 04:00:00|587000|568384|570963|567763|587000|570000|564791|561364|56298
1751515200000|2025-07-03 04:00:00|585253|564027|582500|564500|585253|575300|571228|564027|46042
1751860800000|2025-07-07 04:00:00|578768|568000|595231|575000|595231|581389|572000|568000|51679
1751947200000|2025-07-08 04:00:00|587000|575300|572580|568489|587550|583315|570000|566722|67665
1752033600000|2025-07-09 04:00:00|586082|564000|566581|565156|586082|575500|565499|564000|58457
1752120000000|2025-07-10 04:00:00|578400|568300|572181|570271|579800|574609|567010|564206|47839
1752206400000|2025-07-11 04:00:00|575010|564627|575010|569885|575010|571691|567420|564627|43262
1752465600000|2025-07-14 04:00:00|571816|566000|578288|570000|578288|576507|569000|565100|33616
1752552000000|2025-07-15 04:00:00|582000|560500|571784|565947|582000|573556|564879|560500|52102
1752638400000|2025-07-16 04:00:00|570999|563000|566285|563885|570999|566510|562927|562112|51620
1752724800000|2025-07-17 04:00:00|566000|559000|572180|567710|572232|570000|565500|559000|36759
1752811200000|2025-07-18 04:00:00|579000|566787|571206|570289|579000|571476|568937|566787|32020
1753070400000|2025-07-21 04:00:00|573713|559000|579600|565164|579600|571193|567773|559000|27736
1753156800000|2025-07-22 04:00:00|579769|565000|577575|572004|579769|577674|569338|565000|46430
1753243200000|2025-07-23 04:00:00|582000|572000|579400|570704|582000|576000|568990|566999|44198
1753329600000|2025-07-24 04:00:00|577500|564500|567244|564641|577500|574867|564681|564115|43538
1753416000000|2025-07-25 04:00:00|569000|563112|564551|561500|569000|566766|562486|561081|52209
1753675200000|2025-07-28 04:00:00|570000|555000|568280|558300|570000|568353|559750|555000|58479
1753761600000|2025-07-29 04:00:00|570000|566990|559154|552000|570000|567481|556933|552000|92068
1753848000000|2025-07-30 04:00:00|558000|545038|563300|560126|570000|567999|543512|542000|109023
1753934400000|2025-07-31 04:00:00|567000|558000|552500|536000|567584|566400|549372|536000|72981
1754020800000|2025-08-01 04:00:00|553000|544324|560775|530001|560775|545256|534751|530001|56962
1754280000000|2025-08-04 04:00:00|542900|539100|549489|546497|549489|547942|534986|530000|77941
1754366400000|2025-08-05 04:00:00|557500|544000|545786|544762|557500|548444|541868|539493|68778
1754452800000|2025-08-06 04:00:00|553630|540000|555487|539000|555487|553724|543605|538200|67242
1754539200000|2025-08-07 04:00:00|557500|536295|544341|540247|559000|558385|541016|536295|60398
1754625600000|2025-08-08 04:00:00|554200|542000|542500|530101|554200|542000|537300|530101|44641
1754884800000|2025-08-11 04:00:00|545916|531923|540248|532500|545916|541620|535200|531923|46132
1754971200000|2025-08-12 04:00:00|544948|526725|546589|545101|548100|546505|538429|526725|46185
1755057600000|2025-08-13 04:00:00|555000|537829|547382|543640|555000|547302|541967|536700|60668
1755144000000|2025-08-14 04:00:00|548000|532500|551899|547499|554341|550742|543553|532500|44285
1755230400000|2025-08-15 04:00:00|556798|535000|547089|544975|556798|549653|545446|535000|46547
1755489600000|2025-08-18 04:00:00|555000|526628|553733|552209|555000|553500|543393|526628|43144
1755576000000|2025-08-19 04:00:00|555000|545000|559816|557656|560690|560121|553873|545000|58343
1755662400000|2025-08-20 04:00:00|563000|555500|564900|558465|565212|564237|558212|550000|45536
1755748800000|2025-08-21 04:00:00|566000|560000|572284|570053|572284|571074|561230|558000|43068
1755835200000|2025-08-22 04:00:00|573500|558900|572244|558698|579500|577902|567494|558698|45752
1756094400000|2025-08-25 04:00:00|575000|563000|571380|570344|578000|576842|570515|563000|29066
1756180800000|2025-08-26 04:00:00|575000|556421|572840|569786|575000|570855|566496|556421|74585
1756267200000|2025-08-27 04:00:00|575000|560991|562030|560629|575000|567700|558534|556144|32078
1756353600000|2025-08-28 04:00:00|564811|557500|567498|561011|569500|566000|560500|555781|37324
1756440000000|2025-08-29 04:00:00|570000|560000|566400|557607|570000|562514|558595|557535|41056
1756785600000|2025-09-02 04:00:00|569000|550000|552523|548510|569000|555571|546187|544119|53244
1756872000000|2025-09-03 04:00:00|560000|540525|560590|548700|560590|559565|551005|540525|55994
1756958400000|2025-09-04 04:00:00|561700|547611|563500|552500|563500|559850|546090|542847|71344
1757044800000|2025-09-05 04:00:00|564500|550500|551000|549201|568454|564655|546198|544530|42267
1757304000000|2025-09-08 04:00:00|557500|547500|557110|555647|564900|563027|554200|546821|59445
1757390400000|2025-09-09 04:00:00|567600|547500|557490|556901|567600|559999|553027|547500|55668
1757476800000|2025-09-10 04:00:00|558222|550011|549073|547461|558222|555855|537757|537519|47352
1757563200000|2025-09-11 04:00:00|554900|541000|552500|548778|555708|552757|546114|540481|53170
1757649600000|2025-09-12 04:00:00|559000|540010|546390|545495|559000|547980|544600|540010|16124
1757908800000|2025-09-15 04:00:00|552771|546000|556329|553534|556500|555722|544301|540000|34867
1757995200000|2025-09-16 04:00:00|559600|555000|548743|547143|559600|556373|543875|541623|42078
1758081600000|2025-09-17 04:00:00|560000|540000|556500|550080|560000|554979|546080|540000|45193
1758168000000|2025-09-18 04:00:00|563900|544646|545589|541200|563900|557549|542137|540000|65105
1758254400000|2025-09-19 04:00:00|549435|538839|544529|543787|549435|546649|541528|538839|196761
1758513600000|2025-09-22 04:00:00|546000|537501|545819|544750|548863|547217|541384|536501|89803
1758600000000|2025-09-23 04:00:00|552533|540000|551758|550755|552533|551255|543229|540000|54453
1758686400000|2025-09-24 04:00:00|555500|545000|553351|547500|555500|552300|543669|542030|57730
1758772800000|2025-09-25 04:00:00|553500|540865|558927|556266|560000|557918|546948|540865|75346
1758859200000|2025-09-26 04:00:00|572565|543030|557006|554628|572565|557861|549979|543030|37774
1759118400000|2025-09-29 04:00:00|558000|552000|545844|544432|559000|557005|545202|543980|78640
1759204800000|2025-09-30 04:00:00|555000|537646|541793|537346|555000|544857|535700|535000|69877
1759291200000|2025-10-01 04:00:00|540000|533027|536165|534974|547000|536597|526782|524803|123865
1759377600000|2025-10-02 04:00:00|547000|522500|543268|541796|547000|542812|530624|522500|57485
1759464000000|2025-10-03 04:00:00|550000|535425|542582|541805|550000|546292|538423|534212|86616
1759723200000|2025-10-06 04:00:00|540000|531813|543072|541985|565000|556844|526890|525125|118495
1759809600000|2025-10-07 04:00:00|553636|539000|524988|524020|553636|539406|518800|518000|78138
1759896000000|2025-10-08 04:00:00|529200|517500|513561|511691|529200|522413|511520|510140|87257
1759982400000|2025-10-09 04:00:00|519885|501000|519193|511000|521791|520111|510853|501000|58923
1760068800000|2025-10-10 04:00:00|524149|507500|517000|516493|524149|521300|514900|507500|24152