1087315200000|2004-06-15 16:00:00|87.5|87.5|83|83|92.5|92.5|81.5|81.5|2198875000
1087401600000|2004-06-16 16:00:00|83|83|84.5|84.5|87.5|87.5|82.5|82.5|419007500
1087488000000|2004-06-17 16:00:00|84|84|80.5|80.5|85|85|79|79|182990000
1087747200000|2004-06-20 16:00:00|82.5|82.5|80|80|82.5|82.5|79|79|114085000
1087920000000|2004-06-22 16:00:00|81|81|88.5|88.5|89|89|80.5|80.5|275080000
1088006400000|2004-06-23 16:00:00|89.5|89.5|89|89|90.5|90.5|86.5|86.5|173615000
1088092800000|2004-06-24 16:00:00|89.5|89.5|88|88|91|91|87|87|106062500
1088352000000|2004-06-27 16:00:00|87.5|87.5|86.5|86.5|88|88|85|85|73730000
1088438400000|2004-06-28 16:00:00|86|86|86.5|86.5|88.5|88.5|86|86|75407500
1088524800000|2004-06-29 16:00:00|87|87|86|86|88.5|88.5|86|86|61085000
1088697600000|2004-07-01 16:00:00|85.5|85.5|87|87|87.5|87.5|83.5|83.5|65130000
1088956800000|2004-07-04 16:00:00|86.5|86.5|87.5|87.5|88|88|86.5|86.5|71320000
1089043200000|2004-07-05 16:00:00|87.5|87.5|88|88|89|89|87|87|77145000
1089129600000|2004-07-06 16:00:00|87.5|87.5|85.5|85.5|87.5|87.5|85|85|65675000
1089216000000|2004-07-07 16:00:00|85|85|82|82|85|85|81.5|81.5|105745000
1089302400000|2004-07-08 16:00:00|82|82|81.5|81.5|82.5|82.5|80.5|80.5|46880000
1089561600000|2004-07-11 16:00:00|81.5|81.5|80|80|82.5|82.5|79.5|79.5|59850000
1089648000000|2004-07-12 16:00:00|80|80|80.5|80.5|81|81|79.5|79.5|54670000
1089734400000|2004-07-13 16:00:00|80.5|80.5|76|76|80.5|80.5|75|75|98190000
1089820800000|2004-07-14 16:00:00|76.5|76.5|73.5|73.5|76.5|76.5|71|71|56595000
1089907200000|2004-07-15 16:00:00|73|73|74|74|75|75|72.5|72.5|20632500
1090166400000|2004-07-18 16:00:00|74|74|75.5|75.5|75.5|75.5|72|72|26605000
1090252800000|2004-07-19 16:00:00|74.5|74.5|75|75|75.5|75.5|74|74|17180000
1090339200000|2004-07-20 16:00:00|76|76|75.5|75.5|77.5|77.5|75|75|52475000
1090425600000|2004-07-21 16:00:00|75|75|71|71|75|75|70|70|69155000
1090512000000|2004-07-22 16:00:00|71|71|70.5|70.5|71.5|71.5|70|70|23340000
1090771200000|2004-07-25 16:00:00|69|69|68|68|70|70|67.5|67.5|37195000
1090857600000|2004-07-26 16:00:00|67.5|67.5|74.5|74.5|74.5|74.5|67.5|67.5|89530000
1090944000000|2004-07-27 16:00:00|74.5|74.5|73.5|73.5|75|75|72.5|72.5|21025000
1091030400000|2004-07-28 16:00:00|72.5|72.5|75|75|75.5|75.5|72|72|17490000
1091116800000|2004-07-29 16:00:00|76|76|77|77|77.5|77.5|74.5|74.5|50325000
1091376000000|2004-08-01 16:00:00|77|77|77.5|77.5|77.5|77.5|74|74|26760000
1091462400000|2004-08-02 16:00:00|78|78|79|79|79.5|79.5|77.5|77.5|63695000
1091548800000|2004-08-03 16:00:00|78.5|78.5|77|77|78.5|78.5|76.5|76.5|14245000
1091635200000|2004-08-04 16:00:00|78|78|79|79|80.5|80.5|78|78|33925000
1091721600000|2004-08-05 16:00:00|78.5|78.5|80|80|81|81|78.5|78.5|21670000
1091980800000|2004-08-08 16:00:00|80|80|80|80|80|80|79|79|22485000
1092067200000|2004-08-09 16:00:00|81|81|77.5|77.5|81|81|77.5|77.5|21045000
1092153600000|2004-08-10 16:00:00|78.5|78.5|73.5|73.5|78.5|78.5|73.5|73.5|32825000
1092240000000|2004-08-11 16:00:00|73.5|73.5|75|75|75|75|72.5|72.5|25865000
1092326400000|2004-08-12 16:00:00|73.5|73.5|75|75|75|75|73.5|73.5|4885000
1092585600000|2004-08-15 16:00:00|74|74|75|75|75.5|75.5|72|72|13325000
1092672000000|2004-08-16 16:00:00|75|75|74|74|75|75|73.5|73.5|4467500
1092758400000|2004-08-17 16:00:00|75|75|74|74|75|75|74|74|3380000
1092844800000|2004-08-18 16:00:00|74.5|74.5|74|74|76|76|73.5|73.5|19895000
1092931200000|2004-08-19 16:00:00|74.5|74.5|74.5|74.5|74.5|74.5|73.5|73.5|17280000
1093190400000|2004-08-22 16:00:00|75|75|73|73|75|75|71.5|71.5|10750000
1093276800000|2004-08-23 16:00:00|73|73|72|72|73|73|71|71|16340000
1093363200000|2004-08-24 16:00:00|72.5|72.5|69.5|69.5|72.5|72.5|69.5|69.5|24090000
1093449600000|2004-08-25 16:00:00|71|71|68|68|71.5|71.5|67.5|67.5|42080000
1093536000000|2004-08-26 16:00:00|69|69|70|70|70.5|70.5|68.5|68.5|49480000
1093795200000|2004-08-29 16:00:00|70|70|69.5|69.5|71|71|69.5|69.5|10630000
1093881600000|2004-08-30 16:00:00|70.5|70.5|73.5|73.5|73.5|73.5|69.5|69.5|11450000
1093968000000|2004-08-31 16:00:00|73.5|73.5|72.5|72.5|73.5|73.5|72|72|10360000
1094054400000|2004-09-01 16:00:00|73|73|72.5|72.5|73|73|72|72|15245000
1094140800000|2004-09-02 16:00:00|73|73|71.5|71.5|73|73|71.5|71.5|9350000
1094400000000|2004-09-05 16:00:00|72|72|73|73|73.5|73.5|71.5|71.5|12185000
1094486400000|2004-09-06 16:00:00|73.5|73.5|75.5|75.5|75.5|75.5|73.5|73.5|40300000
1094572800000|2004-09-07 16:00:00|75|75|74.5|74.5|75|75|73.5|73.5|8555000
1094659200000|2004-09-08 16:00:00|73.5|73.5|73|73|74|74|73|73|3460000
1094745600000|2004-09-09 16:00:00|73|73|74|74|74|74|72.5|72.5|3110000
1095004800000|2004-09-12 16:00:00|72.5|72.5|69.5|69.5|72.5|72.5|69|69|37100000
1095091200000|2004-09-13 16:00:00|70|70|72|72|73|73|70|70|18055000
1095177600000|2004-09-14 16:00:00|74|74|75.5|75.5|76.5|76.5|73.5|73.5|72400000
1095264000000|2004-09-15 16:00:00|76|76|78|78|78.5|78.5|75|75|63020000
1095350400000|2004-09-16 16:00:00|78.5|78.5|77.5|77.5|78.5|78.5|77|77|18495000
1095609600000|2004-09-19 16:00:00|77.5|77.5|77|77|78|78|75.5|75.5|12080000
1095696000000|2004-09-20 16:00:00|78|78|76.5|76.5|79.5|79.5|76.5|76.5|20715000
1095782400000|2004-09-21 16:00:00|76.5|76.5|76.5|76.5|77|77|76|76|7605000
1095868800000|2004-09-22 16:00:00|76|76|77.5|77.5|78|78|76|76|8060000
1095955200000|2004-09-23 16:00:00|77.5|77.5|76|76|77.5|77.5|75.5|75.5|21915000
1096214400000|2004-09-26 16:00:00|76|76|76|76|76.5|76.5|75.5|75.5|6515000
1096300800000|2004-09-27 16:00:00|75|75|76|76|76|76|75|75|10620000
1096473600000|2004-09-29 16:00:00|76.5|76.5|76|76|76.5|76.5|75|75|16410000
1096819200000|2004-10-03 16:00:00|76|76|78.5|78.5|79.5|79.5|76|76|31030000
1096905600000|2004-10-04 16:00:00|79|79|83.5|83.5|86|86|79|79|112473200
1096992000000|2004-10-05 16:00:00|84|84|85.5|85.5|86.5|86.5|84|84|95799550
1097078400000|2004-10-06 16:00:00|86|86|86|86|88|88|85|85|49475000
1097164800000|2004-10-07 16:00:00|87|87|85.5|85.5|88|88|83|83|43442500
1097424000000|2004-10-10 16:00:00|85.5|85.5|89.5|89.5|91.5|91.5|85.5|85.5|100582900
1097510400000|2004-10-11 16:00:00|90|90|91|91|91.5|91.5|89|89|64865000
1097596800000|2004-10-12 16:00:00|91|91|88|88|91|91|87|87|27950000
1097683200000|2004-10-13 16:00:00|88|88|88|88|89.5|89.5|86.5|86.5|19410000
1097769600000|2004-10-14 16:00:00|87.5|87.5|90.5|90.5|90.5|90.5|87|87|14265000
1098028800000|2004-10-17 16:00:00|90.5|90.5|92|92|93.5|93.5|90.5|90.5|34085000
1098115200000|2004-10-18 16:00:00|92|92|91.5|91.5|93.5|93.5|89.5|89.5|10985000
1098201600000|2004-10-19 16:00:00|91|91|87.5|87.5|91.5|91.5|86.5|86.5|18675000
1098288000000|2004-10-20 16:00:00|87.5|87.5|86|86|87.5|87.5|85.5|85.5|22575000
1098633600000|2004-10-24 16:00:00|86|86|83.5|83.5|86|86|83.5|83.5|19560000
1098720000000|2004-10-25 16:00:00|83|83|83.5|83.5|84|84|82.5|82.5|20075000
1098806400000|2004-10-26 16:00:00|86.5|86.5|89|89|89.5|89.5|86.5|86.5|48090000
1098892800000|2004-10-27 16:00:00|90.5|90.5|93|93|96|96|90.5|90.5|108195000
1098979200000|2004-10-28 16:00:00|91|91|92|92|93.5|93.5|90.5|90.5|22935000
1099238400000|2004-10-31 16:00:00|91|91|92|92|92|92|90.5|90.5|4610000
1099324800000|2004-11-01 16:00:00|92|92|95.5|95.5|96|96|91.5|91.5|37255000
1099411200000|2004-11-02 16:00:00|94|94|94|94|95|95|92.5|92.5|21795000
1099497600000|2004-11-03 16:00:00|94|94|88.5|88.5|94|94|88.5|88.5|34965000
1099584000000|2004-11-04 16:00:00|90.5|90.5|90|90|91.5|91.5|89|89|22260000
1099843200000|2004-11-07 16:00:00|90|90|90|90|90.5|90.5|89|89|12465000
1099929600000|2004-11-08 16:00:00|91|91|91|91|93|93|90.5|90.5|24255000
1100016000000|2004-11-09 16:00:00|92.5|92.5|91.5|91.5|92.5|92.5|91|91|10645000
1100102400000|2004-11-10 16:00:00|91.5|91.5|90|90|91.5|91.5|90|90|11540000
1100188800000|2004-11-11 16:00:00|92.5|92.5|92.5|92.5|93.5|93.5|91|91|32650000
1100448000000|2004-11-14 16:00:00|92.5|92.5|93|93|95.5|95.5|92.5|92.5|59820000
1100534400000|2004-11-15 16:00:00|92.5|92.5|93|93|93.5|93.5|91.5|91.5|31800000
1100620800000|2004-11-16 16:00:00|93|93|101|101|103|103|93|93|143400000
1100707200000|2004-11-17 16:00:00|101|101|93.5|93.5|105|105|93.5|93.5|157915000
1100793600000|2004-11-18 16:00:00|94|94|98.5|98.5|98.5|98.5|93.5|93.5|63425000
1101052800000|2004-11-21 16:00:00|98.5|98.5|102|102|105|105|97.5|97.5|60730000
1101139200000|2004-11-22 16:00:00|102|102|108|108|110|110|102|102|48910000
1101225600000|2004-11-23 16:00:00|109|109|105|105|109|109|103|103|31350000
1101312000000|2004-11-24 16:00:00|104|104|105|105|107|107|102|102|29065000
1101398400000|2004-11-25 16:00:00|103|103|109|109|111|111|103|103|49240000
1101657600000|2004-11-28 16:00:00|110|110|116|116|119|119|110|110|58280000
1101744000000|2004-11-29 16:00:00|115|115|118|118|121|121|115|115|20400000
1101830400000|2004-11-30 16:00:00|118|118|115|115|118|118|114|114|22470000
1101916800000|2004-12-01 16:00:00|119|119|121|121|122|122|117|117|36315000
1102003200000|2004-12-02 16:00:00|123|123|117|117|127|127|117|117|28845000
1102262400000|2004-12-05 16:00:00|118|118|118|118|120|120|117|117|4615000
1102348800000|2004-12-06 16:00:00|118|118|111|111|118|118|109|109|52670000
1102435200000|2004-12-07 16:00:00|111|111|108|108|111|111|108|108|22775000
1102521600000|2004-12-08 16:00:00|110|110|109|109|111|111|108|108|19700000
1102608000000|2004-12-09 16:00:00|110|110|111|111|115|115|109|109|23960000
1102867200000|2004-12-12 16:00:00|114|114|114|114|115|115|112|112|15830000
1102953600000|2004-12-13 16:00:00|114|114|111|111|114|114|110|110|52860000
1103040000000|2004-12-14 16:00:00|111|111|115|115|116|116|111|111|40060000
1103126400000|2004-12-15 16:00:00|117|117|114|114|117|117|113|113|6275000
1103212800000|2004-12-16 16:00:00|114|114|111|111|114|114|111|111|8705000
1103472000000|2004-12-19 16:00:00|111|111|106|106|112|112|105|105|40420000
1103558400000|2004-12-20 16:00:00|108|108|111|111|113|113|108|108|42825000
1103644800000|2004-12-21 16:00:00|111|111|102|102|112|112|101|101|85435000
1103731200000|2004-12-22 16:00:00|100|100|97|97|100|100|93.5|93.5|128610000
1103817600000|2004-12-23 16:00:00|97.5|97.5|99.5|99.5|99.5|99.5|97.5|97.5|20875000
1104163200000|2004-12-27 16:00:00|99.5|99.5|97.5|97.5|99.5|99.5|95.5|95.5|32205000
1104249600000|2004-12-28 16:00:00|97.5|97.5|95|95|97.5|97.5|92.5|92.5|41795000
1104336000000|2004-12-29 16:00:00|94.5|94.5|93|93|95|95|92.5|92.5|35200000
1104422400000|2004-12-30 16:00:00|93|93|92.5|92.5|94.5|94.5|92.5|92.5|38835000
1104681600000|2005-01-02 16:00:00|94|94|92.5|92.5|95|95|92.5|92.5|42585000
1104768000000|2005-01-03 16:00:00|93.5|93.5|96|96|96|96|93|93|82450000
1104854400000|2005-01-04 16:00:00|95|95|94|94|95|95|93|93|48495000
1104940800000|2005-01-05 16:00:00|94|94|94|94|94.5|94.5|93|93|41089000
1105027200000|2005-01-06 16:00:00|94|94|94|94|95|95|93|93|37435000
1105286400000|2005-01-09 16:00:00|95|95|96.5|96.5|99.5|99.5|95|95|36060000
1105372800000|2005-01-10 16:00:00|98|98|95|95|98|98|94.5|94.5|41505000
1105459200000|2005-01-11 16:00:00|96|96|95|95|96|96|94.5|94.5|24300000
1105545600000|2005-01-12 16:00:00|95|95|93.5|93.5|95.5|95.5|92.5|92.5|20535000
1105632000000|2005-01-13 16:00:00|93|93|95|95|96|96|93|93|29595000
1105891200000|2005-01-16 16:00:00|95|95|95|95|95|95|94|94|18455000
1105977600000|2005-01-17 16:00:00|95.5|95.5|94|94|95.5|95.5|93|93|19800000
1106064000000|2005-01-18 16:00:00|94.5|94.5|93.5|93.5|95.5|95.5|91.5|91.5|16615000
1106150400000|2005-01-19 16:00:00|92|92|90.5|90.5|92|92|88.5|88.5|40875000
1106236800000|2005-01-20 16:00:00|90|90|86.5|86.5|90|90|85.5|85.5|31335000
1106496000000|2005-01-23 16:00:00|86|86|89|89|89|89|85.5|85.5|39025000
1106582400000|2005-01-24 16:00:00|89|89|90|90|90|90|86|86|22405000
1106668800000|2005-01-25 16:00:00|91.5|91.5|88.5|88.5|91.5|91.5|88|88|13940000
1106755200000|2005-01-26 16:00:00|89.5|89.5|89|89|90.5|90.5|89|89|23495000
1106841600000|2005-01-27 16:00:00|89|89|90.5|90.5|90.5|90.5|88.5|88.5|24525000
1107100800000|2005-01-30 16:00:00|90|90|91|91|91|91|89|89|17615000
1107187200000|2005-01-31 16:00:00|91|91|93.5|93.5|94|94|91|91|24934000
1107273600000|2005-02-01 16:00:00|95|95|97|97|97|97|94|94|53495000
1107360000000|2005-02-02 16:00:00|96.5|96.5|96|96|98.5|98.5|95|95|11154000
1107446400000|2005-02-03 16:00:00|96|96|100|100|104|104|96|96|77120000
1107705600000|2005-02-06 16:00:00|102|102|99|99|102|102|99|99|17265000
1107792000000|2005-02-07 16:00:00|99.5|99.5|96.5|96.5|99.5|99.5|95|95|29890000
1108310400000|2005-02-13 16:00:00|97.5|97.5|100|100|100|100|97|97|33305000
1108396800000|2005-02-14 16:00:00|100|100|98|98|100|100|96.5|96.5|21540000
1108483200000|2005-02-15 16:00:00|98.5|98.5|97|97|99|99|96|96|9360750
1108569600000|2005-02-16 16:00:00|98|98|98|98|99.5|99.5|97|97|11493510
1108656000000|2005-02-17 16:00:00|98|98|98.5|98.5|98.5|98.5|97|97|5665000
1108915200000|2005-02-20 16:00:00|99|99|107|107|108|108|99|99|208600000
1109001600000|2005-02-21 16:00:00|107|107|105|105|107|107|104|104|28412000
1109088000000|2005-02-22 16:00:00|106|106|104|104|106|106|101|101|47290000
1109174400000|2005-02-23 16:00:00|106|106|103|103|106|106|103|103|13200000
1109260800000|2005-02-24 16:00:00|105|105|106|106|106|106|104|104|14110000
1109520000000|2005-02-27 16:00:00|106|106|102|102|107|107|99.5|99.5|26890000
1109606400000|2005-02-28 16:00:00|103|103|103|103|103|103|101|101|5000000
1109692800000|2005-03-01 16:00:00|103|103|101|101|103|103|101|101|5941500
1109779200000|2005-03-02 16:00:00|101|101|102|102|102|102|100|100|9486500
1109865600000|2005-03-03 16:00:00|103|103|104|104|107|107|103|103|26275000
1110124800000|2005-03-06 16:00:00|106|106|106|106|107|107|105|105|20345000
1110211200000|2005-03-07 16:00:00|106|106|106|106|109|109|106|106|19895000
1110297600000|2005-03-08 16:00:00|106|106|104|104|106|106|104|104|7490000
1110384000000|2005-03-09 16:00:00|104|104|107|107|108|108|103|103|19775000
1110470400000|2005-03-10 16:00:00|106|106|106|106|106|106|103|103|14820000
1110729600000|2005-03-13 16:00:00|104|104|104|104|105|105|104|104|5380000
1110816000000|2005-03-14 16:00:00|104|104|102|102|104|104|101|101|12380000
1110902400000|2005-03-15 16:00:00|101|101|101|101|103|103|99.5|99.5|12450000
1110988800000|2005-03-16 16:00:00|100|100|103|103|104|104|99.5|99.5|31675000
1111075200000|2005-03-17 16:00:00|104|104|105|105|106|106|102|102|24460000
1111334400000|2005-03-20 16:00:00|106|106|111|111|114|114|103|103|80050000
1111420800000|2005-03-21 16:00:00|110|110|110|110|111|111|108|108|19405050
1111507200000|2005-03-22 16:00:00|108|108|111|111|112|112|108|108|24195000
1111593600000|2005-03-23 16:00:00|113|113|116|116|119|119|111|111|73505000
1112025600000|2005-03-28 16:00:00|115|115|116|116|117|117|115|115|28100000
1112112000000|2005-03-29 16:00:00|114|114|115|115|116|116|113|113|25398500
1112198400000|2005-03-30 16:00:00|115|115|113|113|116|116|113|113|28167500
1112284800000|2005-03-31 16:00:00|114|114|113|113|114|114|109|109|12650000
1112544000000|2005-04-03 16:00:00|113|113|110|110|113|113|109|109|17835000
1112716800000|2005-04-05 16:00:00|110|110|111|111|111|111|109|109|14110000
1112803200000|2005-04-06 16:00:00|112|112|111|111|112|112|110|110|18300000
1112889600000|2005-04-07 16:00:00|112|112|110|110|112|112|110|110|13320000
1113148800000|2005-04-10 16:00:00|111|111|109|109|111|111|108|108|9470000
1113235200000|2005-04-11 16:00:00|110|110|111|111|112|112|110|110|14560000
1113321600000|2005-04-12 16:00:00|111|111|110|110|111|111|108|108|4066700
1113408000000|2005-04-13 16:00:00|109|109|108|108|109|109|106|106|14250000
1113494400000|2005-04-14 16:00:00|106|106|104|104|106|106|103|103|12130000
1113753600000|2005-04-17 16:00:00|102|102|101|101|103|103|101|101|22460000
1113840000000|2005-04-18 16:00:00|101|101|102|102|103|103|100|100|24904500
1113926400000|2005-04-19 16:00:00|103|103|102|102|104|104|102|102|10915000
1114012800000|2005-04-20 16:00:00|102|102|102|102|102|102|101|101|10390000
1114099200000|2005-04-21 16:00:00|104|104|107|107|107|107|104|104|22020000
1114358400000|2005-04-24 16:00:00|106|106|105|105|106|106|104|104|13990000
1114444800000|2005-04-25 16:00:00|106|106|107|107|108|108|104|104|19595000
1114531200000|2005-04-26 16:00:00|107|107|109|109|110|110|106|106|46517950
1114617600000|2005-04-27 16:00:00|110|110|112|112|112|112|110|110|11073000
1114704000000|2005-04-28 16:00:00|110|110|108|108|110|110|106|106|14835000
1115049600000|2005-05-02 16:00:00|108|108|110|110|111|111|108|108|17340000
1115136000000|2005-05-03 16:00:00|110|110|110|110|110|110|109|109|3105000
1115222400000|2005-05-04 16:00:00|110|110|113|113|114|114|110|110|18455000
1115308800000|2005-05-05 16:00:00|113|113|112|112|114|114|111|111|9470000
1115568000000|2005-05-08 16:00:00|112|112|112|112|113|113|110|110|13220000
1115654400000|2005-05-09 16:00:00|114|114|113|113|114|114|112|112|20260000
1115740800000|2005-05-10 16:00:00|112|112|109|109|112|112|109|109|14030000
1115827200000|2005-05-11 16:00:00|110|110|110|110|111|111|108|108|9090000
1115913600000|2005-05-12 16:00:00|108|108|105|105|108|108|105|105|20340000
1116259200000|2005-05-16 16:00:00|106|106|107|107|107|107|104|104|4460000
1116345600000|2005-05-17 16:00:00|107|107|106|106|108|108|104|104|10905000
1116432000000|2005-05-18 16:00:00|105|105|112|112|113|113|104|104|54335000
1116518400000|2005-05-19 16:00:00|112|112|110|110|113|113|110|110|16980000
1116777600000|2005-05-22 16:00:00|110|110|110|110|110|110|108|108|11182025
1116864000000|2005-05-23 16:00:00|110|110|109|109|110|110|108|108|11370000
1116950400000|2005-05-24 16:00:00|110|110|109|109|111|111|108|108|22150000
1117036800000|2005-05-25 16:00:00|109|109|111|111|112|112|107|107|22060000
1117123200000|2005-05-26 16:00:00|112|112|112|112|113|113|109|109|37780000
1117382400000|2005-05-29 16:00:00|112|112|110|110|112|112|110|110|13570000
1117468800000|2005-05-30 16:00:00|111|111|111|111|111|111|110|110|73255000
1117555200000|2005-05-31 16:00:00|111|111|111|111|112|112|111|111|21665000
1117641600000|2005-06-01 16:00:00|112|112|116|116|118|118|112|112|98985000
1117728000000|2005-06-02 16:00:00|117|117|113|113|120|120|113|113|29927500
1117987200000|2005-06-05 16:00:00|114|114|115|115|117|117|114|114|29265000
1118073600000|2005-06-06 16:00:00|116|116|116|116|117|117|115|115|12145000
1118160000000|2005-06-07 16:00:00|116|116|119|119|120|120|116|116|49503110
1118246400000|2005-06-08 16:00:00|119|119|119|119|120|120|117|117|13635000
1118332800000|2005-06-09 16:00:00|119|119|117|117|121|121|117|117|10516000
1118592000000|2005-06-12 16:00:00|118|118|118|118|119|119|116|116|9447500
1118678400000|2005-06-13 16:00:00|118|118|120|120|122|122|118|118|30285475
1118764800000|2005-06-14 16:00:00|121|121|120|120|121|121|119|119|4640000
1118851200000|2005-06-15 16:00:00|120|120|119|119|120|120|115|115|8940000
1118937600000|2005-06-16 16:00:00|118|118|125|125|126|126|118|118|41840000
1119196800000|2005-06-19 16:00:00|124|124|125|125|125|125|123|123|22705000
1119283200000|2005-06-20 16:00:00|124|124|123|123|124|124|123|123|8035000
1119369600000|2005-06-21 16:00:00|124|124|128|128|130|130|123|123|24765000
1119456000000|2005-06-22 16:00:00|128|128|129|129|133|133|128|128|46162250
1119542400000|2005-06-23 16:00:00|130|130|129|129|130|130|127|127|52702450
1119801600000|2005-06-26 16:00:00|128|128|128|128|129|129|127|127|18065000
1119888000000|2005-06-27 16:00:00|126|126|122|122|126|126|121|121|52325000
1119974400000|2005-06-28 16:00:00|124|124|123|123|124|124|123|123|9460000
1120060800000|2005-06-29 16:00:00|123|123|118|118|124|124|117|117|31645000
1120406400000|2005-07-03 16:00:00|118|118|119|119|121|121|117|117|23860000
1120492800000|2005-07-04 16:00:00|118|118|119|119|120|120|118|118|7620000
1120579200000|2005-07-05 16:00:00|119|119|123|123|123|123|119|119|30135000
1120665600000|2005-07-06 16:00:00|122|122|118|118|122|122|118|118|25110000
1120752000000|2005-07-07 16:00:00|119|119|121|121|122|122|119|119|31570925
1121011200000|2005-07-10 16:00:00|122|122|128|128|129|129|122|122|30765000
1121097600000|2005-07-11 16:00:00|128|128|126|126|129|129|124|124|45458650
1121184000000|2005-07-12 16:00:00|124|124|124|124|126|126|124|124|28460000
1121270400000|2005-07-13 16:00:00|124|124|128|128|129|129|124|124|114665000
1121356800000|2005-07-14 16:00:00|128|128|127|127|128|128|125|125|7015000
1121616000000|2005-07-17 16:00:00|127|127|124|124|128|128|124|124|25820000
1121702400000|2005-07-18 16:00:00|124|124|122|122|124|124|119|119|24705000
1121788800000|2005-07-19 16:00:00|122|122|119|119|122|122|119|119|42670000
1121875200000|2005-07-20 16:00:00|120|120|121.5|121.5|124|124|120|120|24855000
1121961600000|2005-07-21 16:00:00|121|121|116|116|121|121|115|115|42380000
1122220800000|2005-07-24 16:00:00|115|115|120|120|121|121|115|115|39990000
1122307200000|2005-07-25 16:00:00|121|121|120|120|123|123|120|120|11010000
1122393600000|2005-07-26 16:00:00|122|122|122|122|122|122|121|121|3075000
1122480000000|2005-07-27 16:00:00|123|123|122|122|124|124|121|121|3320000
1122566400000|2005-07-28 16:00:00|122|122|122|122|122|122|121|121|6415000
1122825600000|2005-07-31 16:00:00|122|122|121|121|122|122|120|120|11865000
1122912000000|2005-08-01 16:00:00|122|122|119|119|123|123|119|119|9595000
1122998400000|2005-08-02 16:00:00|120|120|118|118|120|120|115|115|35530000
1123084800000|2005-08-03 16:00:00|120|120|119|119|121|121|119|119|16660000
1123171200000|2005-08-04 16:00:00|119|119|117|117|120|120|115|115|12240000
1123430400000|2005-08-07 16:00:00|120|120|120|120|122|122|119|119|28240775
1123516800000|2005-08-08 16:00:00|122|122|123|123|125|125|122|122|44150000
1123603200000|2005-08-09 16:00:00|125|125|128|128|128|128|124|124|19900000
1123689600000|2005-08-10 16:00:00|128|128|130|130|132|132|126|126|23050000
1123776000000|2005-08-11 16:00:00|134|134|146|146|149|149|134|134|111205000
1124035200000|2005-08-14 16:00:00|151|151|152|152|153|153|146|146|43124900
1124121600000|2005-08-15 16:00:00|152|152|147|147|152|152|144|144|33761500
1124208000000|2005-08-16 16:00:00|144|144|143|143|146|146|141|141|41613350
1124294400000|2005-08-17 16:00:00|143|143|136|136|143|143|133|133|28375000
1124380800000|2005-08-18 16:00:00|137|137|140|140|140|140|135|135|7190000
1124640000000|2005-08-21 16:00:00|141|141|140|140|141|141|138|138|4025000
1124726400000|2005-08-22 16:00:00|140|140|141|141|142|142|138|138|10010000
1124812800000|2005-08-23 16:00:00|144|144|144|144|148|148|140|140|27220000
1124899200000|2005-08-24 16:00:00|146|146|151|151|151|151|146|146|46136750
1124985600000|2005-08-25 16:00:00|151|151|159|159|160|160|149|149|54447500
1125244800000|2005-08-28 16:00:00|158|158|155|155|158|158|153|153|44090000
1125331200000|2005-08-29 16:00:00|155|155|150|150|156|156|148|148|26920000
1125417600000|2005-08-30 16:00:00|152|152|150|150|153|153|148|148|19907030
1125504000000|2005-08-31 16:00:00|152|152|163|163|164|164|151|151|52642000
1125590400000|2005-09-01 16:00:00|164|164|166|166|167|167|161|161|30390000
1125849600000|2005-09-04 16:00:00|165|165|159|159|166|166|159|159|22485000
1125936000000|2005-09-05 16:00:00|162|162|155|155|162|162|154|154|10160000
1126022400000|2005-09-06 16:00:00|157|157|160|160|162|162|157|157|15230000
1126108800000|2005-09-07 16:00:00|156|156|160|160|160|160|155|155|34290000
1126195200000|2005-09-08 16:00:00|160|160|163|163|166|166|160|160|28080000
1126454400000|2005-09-11 16:00:00|163|163|170|170|173|173|163|163|38040000
1126540800000|2005-09-12 16:00:00|174|174|167|167|175|175|166|166|29165000
1126627200000|2005-09-13 16:00:00|168|168|170|170|171|171|168|168|10800000
1126713600000|2005-09-14 16:00:00|164|164|161|161|164|164|158|158|59510000
1126800000000|2005-09-15 16:00:00|161|161|158|158|162|162|156|156|30100000
1127145600000|2005-09-19 16:00:00|161|161|165|165|167|167|161|161|18412460
1127232000000|2005-09-20 16:00:00|166|166|168|168|174|174|165|165|42440000
1127318400000|2005-09-21 16:00:00|168|168|177|177|182|182|167|167|34495000
1127404800000|2005-09-22 16:00:00|179|179|179|179|180|180|174|174|11940000
1127664000000|2005-09-25 16:00:00|178|178|177|177|180|180|176|176|10810000
1127750400000|2005-09-26 16:00:00|178|178|176|176|185|185|175|175|28750000
1127836800000|2005-09-27 16:00:00|176|176|175|175|178|178|173|173|10505000
1127923200000|2005-09-28 16:00:00|176|176|188|188|190|190|175|175|42220000
1128009600000|2005-09-29 16:00:00|189|189|189|189|190|190|183|183|16755000
1128268800000|2005-10-02 16:00:00|188|188|188|188|194|194|186|186|14070000
1128355200000|2005-10-03 16:00:00|186|186|187|187|188|188|186|186|12010000
1128441600000|2005-10-04 16:00:00|186|186|185|185|186|186|182|182|20328390
1128528000000|2005-10-05 16:00:00|182|182|181|181|184|184|177|177|6425950
1128614400000|2005-10-06 16:00:00|181|181|179|179|181|181|175|175|9354715
1128873600000|2005-10-09 16:00:00|182|182|177|177|182|182|176|176|3330000
1129046400000|2005-10-11 16:00:00|177|177|165|165|177|177|163|163|21300000
1129132800000|2005-10-12 16:00:00|162|162|166|166|167|167|161|161|16710000
1129219200000|2005-10-13 16:00:00|166|166|165|165|167|167|162|162|10880000
1129478400000|2005-10-16 16:00:00|166|166|166|166|167|167|165|165|5750000
1129564800000|2005-10-17 16:00:00|167|167|163|163|167|167|157|157|16485000
1129651200000|2005-10-18 16:00:00|162|162|159|159|165|165|158|158|7243625
1129737600000|2005-10-19 16:00:00|166|166|167|167|168|168|164|164|14905000
1129824000000|2005-10-20 16:00:00|167|167|174|174|182|182|166|166|31785660
1130083200000|2005-10-23 16:00:00|177|177|169|169|178|178|167|167|19600000
1130169600000|2005-10-24 16:00:00|172|172|159|159|175|175|159|159|10325000
1130256000000|2005-10-25 16:00:00|162|162|164|164|165|165|161|161|12420000
1130342400000|2005-10-26 16:00:00|165|165|163|163|165|165|162|162|4630000
1130428800000|2005-10-27 16:00:00|161|161|162|162|162|162|158|158|21205000
1130688000000|2005-10-30 16:00:00|164|164|161|161|164|164|160|160|9800000
1130774400000|2005-10-31 16:00:00|165|165|165|165|168|168|163|163|10705000
1130860800000|2005-11-01 16:00:00|168|168|173|173|173|173|166|166|9774000
1131033600000|2005-11-03 16:00:00|180|180|174|174|181|181|170|170|14925000
1131292800000|2005-11-06 16:00:00|173|173|170|170|176|176|167|167|8885000
1131379200000|2005-11-07 16:00:00|170|170|176|176|176|176|170|170|11875000
1131465600000|2005-11-08 16:00:00|176|176|173|173|176|176|172|172|9765000
1131552000000|2005-11-09 16:00:00|174|174|172|172|175|175|172|172|2366000
1131638400000|2005-11-10 16:00:00|175|175|178|178|180|180|175|175|14075000
1131897600000|2005-11-13 16:00:00|178|178|165|165|179|179|162|162|51960000
1131984000000|2005-11-14 16:00:00|168|168|168|168|171|171|167|167|35420000
1132070400000|2005-11-15 16:00:00|168|168|145|145|170|170|145|145|199500000
1132156800000|2005-11-16 16:00:00|154|154|158|158|162|162|154|154|135550000
1132243200000|2005-11-17 16:00:00|163|163|164|164|166|166|162|162|48560000
1132502400000|2005-11-20 16:00:00|167|167|165|165|167|167|165|165|17610000
1132588800000|2005-11-21 16:00:00|166|166|164|164|168|168|164|164|27040000
1132675200000|2005-11-22 16:00:00|166|166|160|160|166|166|156|156|50425000
1132761600000|2005-11-23 16:00:00|161|161|172|172|174|174|161|161|88843895
1132848000000|2005-11-24 16:00:00|172|172|172|172|174|174|170|170|31970000
1133107200000|2005-11-27 16:00:00|172|172|167|167|173|173|166|166|14110000
1133193600000|2005-11-28 16:00:00|167|167|164|164|167|167|163|163|17640000
1133280000000|2005-11-29 16:00:00|164|164|157|157|166|166|157|157|47070000
1133366400000|2005-11-30 16:00:00|159|159|164|164|164|164|159|159|23050000
1133452800000|2005-12-01 16:00:00|165|165|163|163|168|168|160|160|21430000
1133712000000|2005-12-04 16:00:00|164|164|168|168|169|169|164|164|21237650
1133798400000|2005-12-05 16:00:00|165|165|166|166|167|167|164|164|15925000
1133884800000|2005-12-06 16:00:00|165|165|165|165|165|165|163|163|10495000
1133971200000|2005-12-07 16:00:00|163|163|166|166|166|166|163|163|11330000
1134057600000|2005-12-08 16:00:00|165|165|165|165|167|167|164|164|11430000
1134316800000|2005-12-11 16:00:00|166|166|170|170|171|171|165|165|22505000
1134403200000|2005-12-12 16:00:00|172|172|170|170|172|172|168|168|6965000
1134489600000|2005-12-13 16:00:00|170|170|169|169|171|171|168|168|9030000
1134576000000|2005-12-14 16:00:00|169|169|168|168|169|169|167|167|13645000
1134662400000|2005-12-15 16:00:00|168|168|164|164|168|168|163|163|12948445
1134921600000|2005-12-18 16:00:00|164|164|165|165|165|165|163|163|14670000
1135008000000|2005-12-19 16:00:00|164|164|167|167|169|169|164|164|33255000
1135094400000|2005-12-20 16:00:00|168|168|170|170|171|171|166|166|19149100
1135180800000|2005-12-21 16:00:00|167|167|170|170|171|171|167|167|14910000
1135267200000|2005-12-22 16:00:00|170|170|169|169|170|170|169|169|7255000
1135699200000|2005-12-27 16:00:00|169|169|165|165|169|169|165|165|8495000
1135785600000|2005-12-28 16:00:00|166|166|165|165|168|168|164|164|18810000
1135872000000|2005-12-29 16:00:00|166|166|166|166|166|166|164|164|11132650
1136217600000|2006-01-02 16:00:00|167|167|174|174|176|176|167|167|44260000
1136304000000|2006-01-03 16:00:00|176|176|181|181|183|183|175|175|36727190
1136390400000|2006-01-04 16:00:00|182|182|178|178|183|183|174|174|16782730
1136476800000|2006-01-05 16:00:00|178|178|188|188|189|189|175|175|25285000
1136736000000|2006-01-08 16:00:00|188|188|191|191|191|191|187|187|51226910
1136822400000|2006-01-09 16:00:00|190|190|188|188|192|192|187|187|14314410
1136908800000|2006-01-10 16:00:00|188|188|186|186|188|188|185|185|7260000
1136995200000|2006-01-11 16:00:00|186|186|195|195|196|196|186|186|33645000
1137081600000|2006-01-12 16:00:00|197|197|200|200|203|203|194|194|26935950
1137340800000|2006-01-15 16:00:00|200|200|211|211|211|211|199|199|30525000
1137427200000|2006-01-16 16:00:00|211|211|203|203|214|214|198|198|33499415
1137513600000|2006-01-17 16:00:00|200|200|199|199|204|204|196|196|17351000
1137600000000|2006-01-18 16:00:00|200|200|201|201|203|203|198|198|8170000
1137686400000|2006-01-19 16:00:00|200|200|199|199|208|208|196|196|7295000
1137945600000|2006-01-22 16:00:00|194|194|193|193|194|194|189|189|28940000
1138032000000|2006-01-23 16:00:00|195|195|195|195|198|198|190|190|36054580
1138118400000|2006-01-24 16:00:00|196|196|197|197|203|203|196|196|6720000
1138204800000|2006-01-25 16:00:00|200|200|195|195|200|200|193|193|8010000
1138291200000|2006-01-26 16:00:00|195|195|200|200|200|200|194|194|8870000
1138723200000|2006-01-31 16:00:00|203|203|204|204|207|207|199|199|20985000
1138809600000|2006-02-01 16:00:00|208|208|198|198|209|209|197|197|15070000
1138896000000|2006-02-02 16:00:00|198|198|199|199|199|199|196|196|9230000
1139155200000|2006-02-05 16:00:00|199|199|205|205|205|205|198|198|15077185
1139241600000|2006-02-06 16:00:00|204|204|201|201|209|209|200|200|10554675
1139328000000|2006-02-07 16:00:00|202|202|200|200|202|202|193|193|31745000
1139414400000|2006-02-08 16:00:00|200|200|198|198|201|201|196|196|15750000
1139500800000|2006-02-09 16:00:00|198|198|201|201|201|201|198|198|11230000
1139760000000|2006-02-12 16:00:00|202|202|200|200|204|204|200|200|14470000
1139846400000|2006-02-13 16:00:00|200|200|201|201|203|203|199|199|9082310
1139932800000|2006-02-14 16:00:00|203|203|201|201|203|203|199|199|6897500
1140019200000|2006-02-15 16:00:00|204|204|212|212|216|216|202|202|24090000
1140105600000|2006-02-16 16:00:00|213|213|213|213|215|215|208|208|13067790
1140364800000|2006-02-19 16:00:00|213|213|225|225|228|228|212|212|29340000
1140451200000|2006-02-20 16:00:00|224|224|222|222|224|224|216|216|7750405
1140537600000|2006-02-21 16:00:00|221|221|223|223|225|225|221|221|3750000
1140624000000|2006-02-22 16:00:00|222|222|216|216|222|222|216|216|5950000
1140710400000|2006-02-23 16:00:00|216|216|208|208|216|216|208|208|10733790
1140969600000|2006-02-26 16:00:00|208|208|206|206|210|210|206|206|8580000
1141056000000|2006-02-27 16:00:00|208|208|210|210|212|212|207|207|18035000
1141142400000|2006-02-28 16:00:00|209|209|216|216|217|217|207|207|19435000
1141228800000|2006-03-01 16:00:00|217|217|213|213|220|220|210|210|16270000
1141315200000|2006-03-02 16:00:00|211|211|207|207|212|212|204|204|14020000
1141574400000|2006-03-05 16:00:00|207|207|202|202|207|207|201|201|11295000
1141660800000|2006-03-06 16:00:00|208|208|201|201|208|208|201|201|10265000
1141747200000|2006-03-07 16:00:00|201|201|198|198|201|201|196|196|18305000
1141833600000|2006-03-08 16:00:00|200|200|199|199|202|202|199|199|8975000
1141920000000|2006-03-09 16:00:00|197|197|199|199|200|200|197|197|2885000
1142179200000|2006-03-12 16:00:00|202|202|207|207|208|208|200|200|9375000
1142265600000|2006-03-13 16:00:00|210|210|210|210|213|213|205|205|10965000
1142352000000|2006-03-14 16:00:00|210|210|216|216|219|219|210|210|22777500
1142438400000|2006-03-15 16:00:00|216|216|220|220|222|222|216|216|32935430
1142524800000|2006-03-16 16:00:00|218|218|215|215|224|224|215|215|30495000
1142784000000|2006-03-19 16:00:00|218|218|220|220|222|222|212|212|11525000
1142870400000|2006-03-20 16:00:00|219|219|217|217|219|219|215|215|19612500
1142956800000|2006-03-21 16:00:00|217|217|205|205|218|218|204|204|38900000
1143043200000|2006-03-22 16:00:00|224|224|231|231|232|232|220|220|56587000
1143129600000|2006-03-23 16:00:00|239|239|240|240|247|247|239|239|71034465
1143388800000|2006-03-26 16:00:00|240|240|240|240|241|241|236|236|12840000
1143475200000|2006-03-27 16:00:00|246|246|251|251|252|252|240|240|22971085
1143561600000|2006-03-28 16:00:00|251|251|270|270|272|272|251|251|32250000
1143648000000|2006-03-29 16:00:00|268|268|265|265|271|271|263|263|18695190
1143734400000|2006-03-30 16:00:00|265|265|262|262|265|265|259|259|21495000
1143993600000|2006-04-02 16:00:00|261|261|261|261|266|266|256|256|31235645
1144080000000|2006-04-03 16:00:00|266|266|275|275|276|276|265|265|19148250
1144252800000|2006-04-05 16:00:00|275|275|271|271|275|275|265|265|25070000
1144339200000|2006-04-06 16:00:00|273|273|280|280|283|283|272|272|31325000
1144598400000|2006-04-09 16:00:00|283|283|300|300|306|306|274|274|28420000
1144684800000|2006-04-10 16:00:00|300|300|280|280|300|300|277|277|29049835
1144771200000|2006-04-11 16:00:00|278|278|290|290|290|290|276|276|22035000
1144857600000|2006-04-12 16:00:00|289|289|282|282|289|289|281|281|16655000
1145289600000|2006-04-17 16:00:00|281|281|301|301|302|302|281|281|35630000
1145376000000|2006-04-18 16:00:00|302|302|303|303|303|303|299|299|30028700
1145462400000|2006-04-19 16:00:00|300|300|302|302|305|305|290|290|28425000
1145548800000|2006-04-20 16:00:00|302|302|303|303|315|315|291|291|14705000
1145808000000|2006-04-23 16:00:00|302|302|290|290|304|304|290|290|7390000
1145894400000|2006-04-24 16:00:00|292|292|277|277|296|296|277|277|19410000
1145980800000|2006-04-25 16:00:00|278|278|287|287|291|291|278|278|8300000
1146067200000|2006-04-26 16:00:00|288|288|299|299|303|303|288|288|11100000
1146153600000|2006-04-27 16:00:00|299|299|313|313|314|314|286|286|12872500
1146499200000|2006-05-01 16:00:00|314|314|312|312|323|323|305|305|26111600
1146585600000|2006-05-02 16:00:00|306|306|312|312|320|320|306|306|5890000
1146672000000|2006-05-03 16:00:00|309|309|312|312|314|314|307|307|4855000
1147017600000|2006-05-07 16:00:00|312|312|312|312|314|314|311|311|11155000
1147104000000|2006-05-08 16:00:00|312|312|316|316|322|322|312|312|24720000
1147190400000|2006-05-09 16:00:00|320|320|318|318|339|339|318|318|27325000
1147276800000|2006-05-10 16:00:00|320|320|321|321|327|327|320|320|15484900
1147363200000|2006-05-11 16:00:00|316|316|307|307|321|321|307|307|22340500
1147622400000|2006-05-14 16:00:00|308|308|299|299|308|308|296|296|12421000
1147708800000|2006-05-15 16:00:00|296|296|296|296|297|297|291|291|9060000
1147795200000|2006-05-16 16:00:00|295|295|303|303|303|303|295|295|14842250
1147881600000|2006-05-17 16:00:00|290|290|290|290|296|296|288|288|7660000
1147968000000|2006-05-18 16:00:00|290|290|301|301|306|306|290|290|31694500
1148227200000|2006-05-21 16:00:00|300|300|291|291|301|301|285|285|10345000
1148313600000|2006-05-22 16:00:00|281|281|292|292|295|295|281|281|22083330
1148400000000|2006-05-23 16:00:00|295|295|291|291|300|300|287|287|6505000
1148486400000|2006-05-24 16:00:00|344|344|355|355|368|368|342|342|102664275
1148572800000|2006-05-25 16:00:00|357|357|351|351|364|364|350|350|34511210
1148832000000|2006-05-28 16:00:00|351|351|334|334|354|354|334|334|26240000
1148918400000|2006-05-29 16:00:00|334|334|336|336|347|347|332|332|20238305
1149091200000|2006-05-31 16:00:00|336|336|359|359|361|361|334|334|34190500
1149177600000|2006-06-01 16:00:00|357|357|346|346|357|357|342|342|23650000
1149436800000|2006-06-04 16:00:00|346|346|352|352|355|355|346|346|10790000
1149523200000|2006-06-05 16:00:00|353|353|351|351|362|362|348|348|18736055
1149609600000|2006-06-06 16:00:00|353|353|330|330|353|353|324|324|27510000
1149696000000|2006-06-07 16:00:00|329|329|317|317|329|329|311|311|34285000
1149782400000|2006-06-08 16:00:00|318|318|326|326|328|328|318|318|20665000
1150041600000|2006-06-11 16:00:00|330|330|347|347|352|352|328|328|21375000
1150128000000|2006-06-12 16:00:00|326|326|317|317|326|326|307|307|49660000
1150214400000|2006-06-13 16:00:00|314|314|301|301|314|314|288|288|33560000
1150300800000|2006-06-14 16:00:00|302|302|306|306|308|308|299|299|25525000
1150387200000|2006-06-15 16:00:00|318|318|316|316|325|325|310|310|37220000
1150646400000|2006-06-18 16:00:00|316|316|314|314|316|316|307|307|6835000
1150732800000|2006-06-19 16:00:00|310|310|301|301|310|310|294|294|20462500
1150819200000|2006-06-20 16:00:00|300|300|311|311|316|316|298|298|11430000
1150905600000|2006-06-21 16:00:00|320|320|316|316|324|324|313|313|9065000
1150992000000|2006-06-22 16:00:00|307|307|309|309|316|316|307|307|2480000
1151251200000|2006-06-25 16:00:00|313|313|309|309|313|313|303|303|5915000
1151337600000|2006-06-26 16:00:00|310|310|302|302|310|310|299|299|10685520
1151424000000|2006-06-27 16:00:00|297|297|302|302|302|302|297|297|9330000
1151510400000|2006-06-28 16:00:00|313|313|312|312|314|314|302|302|12869110
1151596800000|2006-06-29 16:00:00|320|320|328|328|328|328|319|319|32570010
1151856000000|2006-07-02 16:00:00|324|324|317|317|324|324|313|313|8226380
1151942400000|2006-07-03 16:00:00|320|320|314|314|323|323|314|314|4187500
1152028800000|2006-07-04 16:00:00|315|315|320|320|323|323|314|314|7635000
1152115200000|2006-07-05 16:00:00|318|318|318|318|320|320|310|310|7980000
1152201600000|2006-07-06 16:00:00|318|318|309|309|318|318|301|301|11845000
1152460800000|2006-07-09 16:00:00|299|299|290|290|299|299|270|270|90471645
1152547200000|2006-07-10 16:00:00|288|288|297|297|299|299|288|288|29421255
1152633600000|2006-07-11 16:00:00|298|298|300|300|302|302|295|295|21985000
1152720000000|2006-07-12 16:00:00|300|300|301|301|301|301|296|296|21115000
1152806400000|2006-07-13 16:00:00|300|300|309|309|309|309|293|293|16295500
1153065600000|2006-07-16 16:00:00|307|307|301|301|307|307|298|298|9197500
1153152000000|2006-07-17 16:00:00|301|301|296|296|301|301|292|292|20948980
1153238400000|2006-07-18 16:00:00|295|295|295|295|296|296|294|294|12945000
1153324800000|2006-07-19 16:00:00|301|301|297|297|304|304|297|297|17155000
1153411200000|2006-07-20 16:00:00|296|296|295|295|297|297|293|293|11800000
1153670400000|2006-07-23 16:00:00|294.8|294.8|293.6|293.6|294.8|294.8|292|292|24690000
1153756800000|2006-07-24 16:00:00|300|300|293.6|293.6|300|300|292|292|23140000
1153843200000|2006-07-25 16:00:00|294|294|294.8|294.8|298|298|291.2|291.2|7530500
1153929600000|2006-07-26 16:00:00|296.4|296.4|296.8|296.8|298|298|292.4|292.4|15190000
1154016000000|2006-07-27 16:00:00|296.8|296.8|299.2|299.2|300|300|294.4|294.4|18215000
1154275200000|2006-07-30 16:00:00|299.2|299.2|296.8|296.8|300.8|300.8|293.6|293.6|11290000
1154361600000|2006-07-31 16:00:00|296.8|296.8|309.6|309.6|311.2|311.2|296.8|296.8|21725000
1154448000000|2006-08-01 16:00:00|308.8|308.8|316.8|316.8|318|318|303.6|303.6|49827500
1154534400000|2006-08-02 16:00:00|317.6|317.6|330|330|332|332|316|316|19528400
1154620800000|2006-08-03 16:00:00|329.2|329.2|329.2|329.2|334|334|324|324|14682850
1154880000000|2006-08-06 16:00:00|329.6|329.6|325.6|325.6|336.4|336.4|324|324|8744075
1154966400000|2006-08-07 16:00:00|326.8|326.8|326.8|326.8|330.8|330.8|325.6|325.6|6580000
1155052800000|2006-08-08 16:00:00|328|328|330|330|334.4|334.4|327.6|327.6|4715175
1155139200000|2006-08-09 16:00:00|331.6|331.6|320.4|320.4|331.6|331.6|320|320|7120000
1155225600000|2006-08-10 16:00:00|326|326|329.2|329.2|331.6|331.6|321.2|321.2|6520000
1155484800000|2006-08-13 16:00:00|329.2|329.2|331.2|331.2|335.6|335.6|328.8|328.8|11016500
1155571200000|2006-08-14 16:00:00|331.6|331.6|331.6|331.6|334|334|326|326|10335000
1155657600000|2006-08-15 16:00:00|334|334|346.4|346.4|349.6|349.6|332|332|16980000
1155744000000|2006-08-16 16:00:00|347.6|347.6|351.2|351.2|357.2|357.2|346.4|346.4|15182500
1155830400000|2006-08-17 16:00:00|350.4|350.4|350.4|350.4|350.4|350.4|347.2|347.2|14445000
1156089600000|2006-08-20 16:00:00|349.6|349.6|346|346|354.8|354.8|336.4|336.4|16695000
1156176000000|2006-08-21 16:00:00|346.4|346.4|346|346|348|348|338|338|14071000
1156262400000|2006-08-22 16:00:00|348|348|338|338|348|348|334|334|19005200
1156348800000|2006-08-23 16:00:00|340|340|335.6|335.6|342|342|334.4|334.4|21163800
1156435200000|2006-08-24 16:00:00|338|338|339.2|339.2|346|346|336|336|21730000
1156694400000|2006-08-27 16:00:00|346|346|334|334|346|346|327.6|327.6|12372850
1156780800000|2006-08-28 16:00:00|338|338|334.4|334.4|338|338|332|332|9120445
1156867200000|2006-08-29 16:00:00|335.2|335.2|337.6|337.6|344|344|334.4|334.4|14455525
1156953600000|2006-08-30 16:00:00|336.8|336.8|340|340|340.8|340.8|332|332|11410000
1157040000000|2006-08-31 16:00:00|340|340|339.6|339.6|340|340|334.8|334.8|33308750
1157299200000|2006-09-03 16:00:00|339.6|339.6|344|344|348|348|339.6|339.6|7775000
1157385600000|2006-09-04 16:00:00|340.4|340.4|348|348|351.6|351.6|340.4|340.4|7204255
1157472000000|2006-09-05 16:00:00|348.4|348.4|354|354|356|356|348.4|348.4|12031880
1157558400000|2006-09-06 16:00:00|353.6|353.6|360|360|361.2|361.2|348|348|15322125
1157644800000|2006-09-07 16:00:00|360|360|362.4|362.4|362.4|362.4|357.2|357.2|9055545
1157904000000|2006-09-10 16:00:00|362.4|362.4|362|362|366|366|358.4|358.4|9166950
1157990400000|2006-09-11 16:00:00|363.2|363.2|360|360|363.2|363.2|355.6|355.6|9928800
1158076800000|2006-09-12 16:00:00|361.2|361.2|374.4|374.4|378.8|378.8|361.2|361.2|23278685
1158163200000|2006-09-13 16:00:00|374.4|374.4|369.6|369.6|374.4|374.4|362.8|362.8|20658435
1158249600000|2006-09-14 16:00:00|369.2|369.2|371.6|371.6|373.2|373.2|368|368|13450000
1158508800000|2006-09-17 16:00:00|373.6|373.6|377.6|377.6|379.6|379.6|373.6|373.6|27887025
1158595200000|2006-09-18 16:00:00|378|378|377.2|377.2|378.8|378.8|372.4|372.4|30890500
1158681600000|2006-09-19 16:00:00|377.2|377.2|372|372|377.2|377.2|365.2|365.2|12359600
1158768000000|2006-09-20 16:00:00|372.4|372.4|374|374|375.6|375.6|370|370|13847500
1158854400000|2006-09-21 16:00:00|376|376|371.2|371.2|376|376|369.6|369.6|10199000
1159113600000|2006-09-24 16:00:00|371.2|371.2|371.2|371.2|374.8|374.8|370.8|370.8|9907745
1159200000000|2006-09-25 16:00:00|372.4|372.4|366.4|366.4|372.4|372.4|354.8|354.8|8439330
1159286400000|2006-09-26 16:00:00|366|366|367.2|367.2|374.4|374.4|364.8|364.8|13406310
1159372800000|2006-09-27 16:00:00|365.6|365.6|363.2|363.2|368|368|359.2|359.2|9973025
1159459200000|2006-09-28 16:00:00|363.6|363.6|358.8|358.8|363.6|363.6|356|356|23139095
1159804800000|2006-10-02 16:00:00|358|358|350|350|358|358|348|348|18292015
1159891200000|2006-10-03 16:00:00|348|348|347.6|347.6|349.6|349.6|345.2|345.2|5615000
1159977600000|2006-10-04 16:00:00|350|350|358|358|365.2|365.2|349.2|349.2|23459020
1160064000000|2006-10-05 16:00:00|363.6|363.6|365.6|365.6|366|366|354|354|14745000
1160323200000|2006-10-08 16:00:00|366|366|360|360|367.2|367.2|351.2|351.2|6165000
1160409600000|2006-10-09 16:00:00|364|364|360|360|366|366|355.2|355.2|8253695
1160496000000|2006-10-10 16:00:00|360|360|360|360|370|370|358.4|358.4|13485000
1160582400000|2006-10-11 16:00:00|361.2|361.2|360.8|360.8|362.4|362.4|358|358|13789000
1160668800000|2006-10-12 16:00:00|358|358|362.4|362.4|370|370|358|358|13605000
1160928000000|2006-10-15 16:00:00|362.8|362.8|363.6|363.6|372.4|372.4|362|362|13795635
1161014400000|2006-10-16 16:00:00|364|364|369.6|369.6|371.2|371.2|364|364|30872035
1161100800000|2006-10-17 16:00:00|369.6|369.6|369.2|369.2|371.2|371.2|366.8|366.8|3265000
1161187200000|2006-10-18 16:00:00|368.8|368.8|369.2|369.2|370|370|367.2|367.2|5540150
1161273600000|2006-10-19 16:00:00|368.8|368.8|370|370|370.8|370.8|368.8|368.8|7830700
1161532800000|2006-10-22 16:00:00|374|374|362|362|374|374|357.6|357.6|12205000
1161619200000|2006-10-23 16:00:00|365.2|365.2|362|362|365.2|365.2|360|360|8296235
1161705600000|2006-10-24 16:00:00|362|362|360.4|360.4|365.2|365.2|358|358|5585125
1161792000000|2006-10-25 16:00:00|360|360|360|360|366.4|366.4|360|360|9081955
1161878400000|2006-10-26 16:00:00|364|364|361.2|361.2|370|370|358|358|8174000
1162224000000|2006-10-30 16:00:00|361.2|361.2|372.8|372.8|373.2|373.2|360.4|360.4|24568500
1162310400000|2006-10-31 16:00:00|377.6|377.6|390.8|390.8|390.8|390.8|375.2|375.2|38333780
1162396800000|2006-11-01 16:00:00|390|390|400|400|404|404|388|388|31662865
1162483200000|2006-11-02 16:00:00|416|416|401|401|416|416|398.8|398.8|13393345
1162742400000|2006-11-05 16:00:00|400|400|409|409|410|410|398|398|20437360
1162828800000|2006-11-06 16:00:00|418|418|410|410|418|418|408|408|10635000
1162915200000|2006-11-07 16:00:00|405|405|410|410|410|410|400|400|4795180
1163001600000|2006-11-08 16:00:00|407|407|439|439|440|440|407|407|14217740
1163088000000|2006-11-09 16:00:00|439|439|426|426|448|448|422|422|17189410
1163347200000|2006-11-12 16:00:00|428|428|436|436|439|439|426|426|7415000
1163433600000|2006-11-13 16:00:00|439|439|434|434|446|446|430|430|4753010
1163520000000|2006-11-14 16:00:00|440|440|432|432|446|446|432|432|6600000
1163606400000|2006-11-15 16:00:00|434|434|432|432|442|442|425|425|7565000
1163692800000|2006-11-16 16:00:00|437|437|426|426|437|437|424|424|6224380
1163952000000|2006-11-19 16:00:00|425|425|428|428|430|430|424|424|10155000
1164038400000|2006-11-20 16:00:00|425|425|474|474|475|475|425|425|24441215
1164124800000|2006-11-21 16:00:00|480|480|462|462|484|484|454|454|17637200
1164211200000|2006-11-22 16:00:00|474|474|460|460|483|483|450|450|42322800
1164297600000|2006-11-23 16:00:00|460|460|440|440|460|460|436|436|19460000
1164556800000|2006-11-26 16:00:00|440|440|424|424|447|447|420|420|14915000
1164643200000|2006-11-27 16:00:00|421|421|418|418|440|440|416|416|28269655
1164729600000|2006-11-28 16:00:00|422|422|412|412|434|434|407|407|21209045
1164816000000|2006-11-29 16:00:00|420|420|430|430|430|430|420|420|18175000
1164902400000|2006-11-30 16:00:00|436|436|421|421|437|437|419|419|18847775
1165161600000|2006-12-03 16:00:00|429|429|427|427|430|430|422|422|10880000
1165248000000|2006-12-04 16:00:00|436|436|451|451|454|454|436|436|29790000
1165334400000|2006-12-05 16:00:00|460|460|462|462|475|475|456|456|26505000
1165420800000|2006-12-06 16:00:00|474|474|450|450|475|475|446|446|14281750
1165507200000|2006-12-07 16:00:00|450|450|445|445|467|467|442|442|8430000
1165766400000|2006-12-10 16:00:00|444|444|439|439|444|444|436|436|17350000
1165852800000|2006-12-11 16:00:00|444|444|458|458|461|461|444|444|14274730
1165939200000|2006-12-12 16:00:00|456|456|444|444|456|456|435|435|22137500
1166025600000|2006-12-13 16:00:00|459|459|449|449|460|460|440|440|12260000
1166112000000|2006-12-14 16:00:00|450|450|451|451|460|460|444|444|21244680
1166371200000|2006-12-17 16:00:00|451|451|462|462|466|466|451|451|12372450
1166457600000|2006-12-18 16:00:00|460|460|464|464|476|476|456|456|14990085
1166544000000|2006-12-19 16:00:00|460|460|483|483|484|484|458|458|17597000
1166630400000|2006-12-20 16:00:00|489|489|490|490|497|497|480|480|18933735
1166716800000|2006-12-21 16:00:00|499|499|511|511|537|537|494|494|21484495
1167148800000|2006-12-26 16:00:00|514|514|514|514|522|522|505|505|29510440
1167235200000|2006-12-27 16:00:00|513|513|537|537|538|538|507|507|15931495
1167321600000|2006-12-28 16:00:00|539|539|554|554|555|555|537|537|17129465
1167667200000|2007-01-01 16:00:00|554|554|544|544|561|561|540|540|5858675
1167753600000|2007-01-02 16:00:00|553|553|544|544|566|566|541|541|11943710
1167840000000|2007-01-03 16:00:00|550|550|580|580|590|590|547|547|53067500
1167926400000|2007-01-04 16:00:00|570|570|571|571|572|572|542|542|41698805
1168185600000|2007-01-07 16:00:00|570|570|552|552|576|576|543|543|25799400
1168272000000|2007-01-08 16:00:00|553|553|539|539|553|553|528|528|19879190
1168358400000|2007-01-09 16:00:00|538|538|550|550|567|567|528|528|15735250
1168444800000|2007-01-10 16:00:00|550|550|541|541|550|550|536|536|14181795
1168531200000|2007-01-11 16:00:00|544|544|555|555|568|568|544|544|25354660
1168790400000|2007-01-14 16:00:00|558|558|570|570|572|572|558|558|7647500
1168876800000|2007-01-15 16:00:00|572|572|588|588|597|597|558|558|21135250
1168963200000|2007-01-16 16:00:00|588|588|590|590|593|593|574|574|10056855
1169049600000|2007-01-17 16:00:00|596|596|606|606|608|608|590|590|26923030
1169136000000|2007-01-18 16:00:00|612|612|598|598|612|612|597|597|35849025
1169395200000|2007-01-21 16:00:00|600|600|612|612|622|622|600|600|19501610
1169481600000|2007-01-22 16:00:00|603|603|604|604|630|630|603|603|15057680
1169568000000|2007-01-23 16:00:00|626|626|625|625|636|636|620|620|21386880
1169654400000|2007-01-24 16:00:00|630|630|636|636|638|638|620|620|11432210
1169740800000|2007-01-25 16:00:00|634|634|635|635|636|636|612|612|27290900
1170000000000|2007-01-28 16:00:00|630|630|600|600|630|630|588|588|12220000
1170086400000|2007-01-29 16:00:00|610|610|618|618|618|618|590|590|11325000
1170172800000|2007-01-30 16:00:00|614|614|607|607|618|618|578|578|11000000
1170259200000|2007-01-31 16:00:00|607|607|580|580|607|607|579|579|7555145
1170345600000|2007-02-01 16:00:00|596|596|584|584|597|597|572|572|26695615
1170604800000|2007-02-04 16:00:00|582|582|603|603|623|623|580|580|14256420
1170691200000|2007-02-05 16:00:00|620|620|618|618|620|620|586|586|12038440
1170777600000|2007-02-06 16:00:00|620|620|597|597|630|630|590|590|10013135
1170864000000|2007-02-07 16:00:00|604|604|588|588|605|605|586|586|9698250
1170950400000|2007-02-08 16:00:00|600|600|610|610|619|619|598|598|12286255
1171209600000|2007-02-11 16:00:00|610|610|600|600|610|610|600|600|2679050
1171296000000|2007-02-12 16:00:00|620|620|590|590|620|620|590|590|5576140
1171382400000|2007-02-13 16:00:00|596|596|586|586|616|616|584|584|6382500
1171468800000|2007-02-14 16:00:00|590|590|579|579|600|600|577|577|14445125
1171555200000|2007-02-15 16:00:00|577|577|584|584|594|594|540|540|15989815
1171987200000|2007-02-20 16:00:00|584|584|575|575|586|586|570|570|10768500
1172073600000|2007-02-21 16:00:00|575|575|574|574|587|587|573|573|12934370
1172160000000|2007-02-22 16:00:00|574|574|555|555|574|574|545|545|19452370
1172419200000|2007-02-25 16:00:00|554|554|537|537|555|555|519|519|31193125
1172505600000|2007-02-26 16:00:00|534|534|530|530|534|534|520|520|14006870
1172592000000|2007-02-27 16:00:00|503|503|531|531|552|552|503|503|25752535
1172678400000|2007-02-28 16:00:00|538|538|550|550|564|564|538|538|21107500
1172764800000|2007-03-01 16:00:00|550|550|539|539|560|560|535|535|9370000
1173024000000|2007-03-04 16:00:00|530|530|505|505|532|532|501|501|12945000
1173110400000|2007-03-05 16:00:00|511|511|517|517|519|519|500|500|22545500
1173196800000|2007-03-06 16:00:00|534|534|533|533|534|534|517|517|14316250
1173283200000|2007-03-07 16:00:00|534|534|553|553|562|562|534|534|9715000
1173369600000|2007-03-08 16:00:00|562|562|567|567|574|574|560|560|5989500
1173628800000|2007-03-11 16:00:00|572|572|585|585|590|590|568|568|4909500
1173715200000|2007-03-12 16:00:00|590|590|580|580|590|590|566|566|3273980
1173801600000|2007-03-13 16:00:00|556|556|541|541|556|556|541|541|6420000
1173888000000|2007-03-14 16:00:00|550|550|565|565|569|569|550|550|6139375
1173974400000|2007-03-15 16:00:00|563|563|570|570|588|588|560|560|9028300
1174233600000|2007-03-18 16:00:00|565|565|595|595|595|595|565|565|10542250
1174320000000|2007-03-19 16:00:00|595|595|570|570|597|597|562|562|6544500
1174406400000|2007-03-20 16:00:00|580|580|550|550|580|580|520|520|16897970
1174492800000|2007-03-21 16:00:00|549|549|526|526|549|549|515|515|51148750
1174579200000|2007-03-22 16:00:00|527|527|540|540|540|540|518|518|28082000
1174838400000|2007-03-25 16:00:00|543|543|533|533|544|544|527|527|34379385
1174924800000|2007-03-26 16:00:00|530|530|523|523|530|530|520|520|15146660
1175011200000|2007-03-27 16:00:00|520|520|502|502|521|521|493|493|30026250
1175097600000|2007-03-28 16:00:00|497|497|507|507|510|510|496|496|25255000
1175184000000|2007-03-29 16:00:00|520|520|510|510|520|520|508|508|26583155
1175443200000|2007-04-01 16:00:00|513|513|506|506|514|514|499|499|9495705
1175529600000|2007-04-02 16:00:00|502|502|503|503|505|505|495|495|19070500
1175616000000|2007-04-03 16:00:00|505|505|503|503|506|506|500|500|21085000
1176134400000|2007-04-09 16:00:00|505|505|525|525|534|534|505|505|23473610
1176220800000|2007-04-10 16:00:00|534|534|520|520|536|536|519|519|17260000
1176307200000|2007-04-11 16:00:00|530|530|517|517|530|530|510|510|12312325
1176393600000|2007-04-12 16:00:00|525|525|504|504|525|525|496|496|20470155
1176652800000|2007-04-15 16:00:00|514|514|504|504|514|514|504|504|16683660
1176739200000|2007-04-16 16:00:00|506|506|504|504|510|510|504|504|13333625
1176825600000|2007-04-17 16:00:00|505|505|494|494|505|505|490|490|20990000
1176912000000|2007-04-18 16:00:00|494|494|487|487|494|494|470|470|34471080
1176998400000|2007-04-19 16:00:00|487|487|498|498|503|503|487|487|23435000
1177257600000|2007-04-22 16:00:00|504|504|500|500|522|522|497|497|32695000
1177344000000|2007-04-23 16:00:00|506|506|513|513|514|514|499|499|22715000
1177430400000|2007-04-24 16:00:00|512|512|505|505|518|518|500|500|11412500
1177516800000|2007-04-25 16:00:00|507|507|513|513|518|518|504|504|10705000
1177603200000|2007-04-26 16:00:00|513|513|552|552|562|562|513|513|68615000
1177862400000|2007-04-29 16:00:00|552|552|537|537|556|556|534|534|19351000
1178035200000|2007-05-01 16:00:00|534|534|544|544|560|560|533|533|12398600
1178121600000|2007-05-02 16:00:00|546|546|580|580|588|588|546|546|34389225
1178208000000|2007-05-03 16:00:00|610|610|601|601|650|650|588|588|54618710
1178467200000|2007-05-06 16:00:00|600|600|603|603|604|604|585|585|24279600
1178553600000|2007-05-07 16:00:00|601|601|600|600|601|601|582|582|8560010
1178640000000|2007-05-08 16:00:00|594|594|593|593|597|597|588|588|10430000
1178726400000|2007-05-09 16:00:00|593|593|594|594|601|601|582|582|11464875
1178812800000|2007-05-10 16:00:00|584|584|592|592|596|596|580|580|8064500
1179072000000|2007-05-13 16:00:00|600|600|600|600|609|609|590|590|28982900
1179158400000|2007-05-14 16:00:00|600|600|604|604|615|615|600|600|23833685
1179244800000|2007-05-15 16:00:00|600|600|614|614|622|622|598|598|23195000
1179331200000|2007-05-16 16:00:00|621|621|634|634|646|646|621|621|36209000
1179417600000|2007-05-17 16:00:00|630|630|657|657|660|660|629|629|34809810
1179676800000|2007-05-20 16:00:00|680|680|665|665|680|680|652|652|45317555
1179763200000|2007-05-21 16:00:00|667|667|641|641|683|683|636|636|29696370
1179849600000|2007-05-22 16:00:00|648|648|660|660|664|664|648|648|18153450
1180022400000|2007-05-24 16:00:00|640|640|640|640|646|646|623|623|26081945
1180281600000|2007-05-27 16:00:00|646|646|652|652|664|664|641|641|22857250
1180368000000|2007-05-28 16:00:00|652|652|649|649|652|652|636|636|21065785
1180454400000|2007-05-29 16:00:00|651|651|633|633|651|651|610|610|33181590
1180540800000|2007-05-30 16:00:00|630|630|674|674|678|678|626|626|130169790
1180627200000|2007-05-31 16:00:00|674|674|658|658|677|677|647|647|54870720
1180886400000|2007-06-03 16:00:00|657|657|646|646|657|657|644|644|9167545
1180972800000|2007-06-04 16:00:00|660|660|656|656|663|663|646|646|40820340
1181059200000|2007-06-05 16:00:00|674|674|664|664|676|676|656|656|16755725
1181145600000|2007-06-06 16:00:00|664|664|659|659|664|664|650|650|5513335
1181232000000|2007-06-07 16:00:00|662|662|639|639|662|662|628|628|15935790
1181491200000|2007-06-10 16:00:00|644|644|650|650|656|656|638|638|5275375
1181577600000|2007-06-11 16:00:00|644|644|645|645|650|650|643|643|5849445
1181664000000|2007-06-12 16:00:00|646|646|638|638|647|647|630|630|5580000
1181750400000|2007-06-13 16:00:00|656|656|643|643|656|656|641|641|8045000
1181836800000|2007-06-14 16:00:00|640|640|634|634|648|648|633|633|13225000
1182096000000|2007-06-17 16:00:00|634|634|655|655|658|658|634|634|14559960
1182268800000|2007-06-19 16:00:00|660|660|660|660|674|674|653|653|24991245
1182355200000|2007-06-20 16:00:00|664|664|653|653|668|668|653|653|38369060
1182441600000|2007-06-21 16:00:00|660|660|640|640|660|660|639|639|10700030
1182700800000|2007-06-24 16:00:00|660|660|630|630|666|666|628|628|11459655
1182787200000|2007-06-25 16:00:00|640|640|629|629|640|640|617|617|11770000
1182873600000|2007-06-26 16:00:00|620|620|602|602|628|628|598|598|13699775
1182960000000|2007-06-27 16:00:00|611|611|622|622|624|624|610|610|14345000
1183046400000|2007-06-28 16:00:00|624|624|629|629|641|641|623|623|9106390
1183392000000|2007-07-02 16:00:00|652|652|640|640|664|664|640|640|31230345
1183478400000|2007-07-03 16:00:00|642|642|655|655|660|660|640|640|10863120
1183564800000|2007-07-04 16:00:00|659|659|661|661|663|663|656|656|8752160
1183651200000|2007-07-05 16:00:00|661|661|697|697|729|729|661|661|30388195
1183910400000|2007-07-08 16:00:00|717|717|732|732|732|732|714|714|17290000
1183996800000|2007-07-09 16:00:00|740|740|724|724|740|740|720|720|13790635
1184083200000|2007-07-10 16:00:00|718|718|716|716|720|720|710|710|5076500
1184169600000|2007-07-11 16:00:00|708|708|708|708|736|736|690|690|11045370
1184256000000|2007-07-12 16:00:00|723|723|718|718|736|736|711|711|7269625
1184515200000|2007-07-15 16:00:00|760|760|717|717|774|774|716|716|6441000
1184601600000|2007-07-16 16:00:00|724|724|720|720|725|725|716|716|2261835
1184688000000|2007-07-17 16:00:00|717|717|701|701|730|730|700|700|5130875
1184774400000|2007-07-18 16:00:00|692|692|713|713|719|719|692|692|4577125
1184860800000|2007-07-19 16:00:00|735|735|715|715|735|735|713|713|11304630
1185120000000|2007-07-22 16:00:00|715|715|715|715|728|728|700|700|10972850
1185206400000|2007-07-23 16:00:00|728|728|712|712|728|728|710|710|14376040
1185292800000|2007-07-24 16:00:00|700|700|712|712|728|728|700|700|5237500
1185379200000|2007-07-25 16:00:00|712|712|696|696|712|712|690|690|11983050
1185465600000|2007-07-26 16:00:00|690|690|694|694|702|702|684|684|9559625
1185724800000|2007-07-29 16:00:00|687|687|684|684|692|692|673|673|13637585
1185811200000|2007-07-30 16:00:00|684|684|724|724|728|728|682|682|11242850
1185897600000|2007-07-31 16:00:00|724|724|706|706|730|730|690|690|9687500
1185984000000|2007-08-01 16:00:00|705|705|695|695|716|716|686|686|8684505
1186070400000|2007-08-02 16:00:00|694|694|695|695|695|695|680|680|12752750
1186329600000|2007-08-05 16:00:00|684|684|658|658|690|690|640|640|14280000
1186416000000|2007-08-06 16:00:00|670|670|668|668|687|687|656|656|16495000
1186502400000|2007-08-07 16:00:00|668|668|678|678|700|700|668|668|17591460
1186588800000|2007-08-08 16:00:00|681|681|701|701|721|721|681|681|13291985
1186675200000|2007-08-09 16:00:00|690|690|700|700|700|700|670|670|4715000
1186934400000|2007-08-12 16:00:00|692|692|680|680|696|696|676|676|13552120
1187020800000|2007-08-13 16:00:00|680|680|685|685|697|697|679|679|7578000
1187107200000|2007-08-14 16:00:00|676|676|662|662|681|681|649|649|10842795
1187193600000|2007-08-15 16:00:00|662|662|650|650|668|668|631|631|28314775
1187280000000|2007-08-16 16:00:00|640|640|606|606|642|642|570|570|43338925
1187539200000|2007-08-19 16:00:00|648|648|680|680|686|686|648|648|19136730
1187625600000|2007-08-20 16:00:00|680|680|704|704|712|712|677|677|15457625
1187712000000|2007-08-21 16:00:00|704|704|740|740|756|756|700|700|23347700
1187798400000|2007-08-22 16:00:00|760|760|717|717|766|766|711|711|12238975
1187884800000|2007-08-23 16:00:00|719|719|706|706|726|726|702|702|9447075
1188144000000|2007-08-26 16:00:00|706|706|742|742|754|754|704|704|14871575
1188230400000|2007-08-27 16:00:00|770|770|752|752|770|770|750|750|24666700
1188316800000|2007-08-28 16:00:00|716|716|740|740|744|744|715|715|14914100
1188403200000|2007-08-29 16:00:00|762|762|780|780|790|790|758|758|24361405
1188489600000|2007-08-30 16:00:00|782|782|810|810|810|810|778|778|19485835
1188748800000|2007-09-02 16:00:00|828|828|796|796|831|831|790|790|13792710
1188835200000|2007-09-03 16:00:00|816|816|796|796|820|820|794|794|10983030
1188921600000|2007-09-04 16:00:00|810|810|860|860|862|862|808|808|15798115
1189008000000|2007-09-05 16:00:00|822|822|821|821|843|843|814|814|10099410
1189094400000|2007-09-06 16:00:00|821|821|820|820|825|825|803|803|12924060
1189353600000|2007-09-09 16:00:00|770|770|802|802|807|807|770|770|12963690
1189440000000|2007-09-10 16:00:00|792|792|790|790|798|798|780|780|7337500
1189526400000|2007-09-11 16:00:00|800|800|780|780|808|808|779|779|12632715
1189612800000|2007-09-12 16:00:00|780|780|789|789|790|790|780|780|12712500
1189699200000|2007-09-13 16:00:00|790|790|824|824|843|843|790|790|21667500
1189958400000|2007-09-16 16:00:00|860|860|833|833|860|860|822|822|18550460
1190044800000|2007-09-17 16:00:00|830|830|840|840|851|851|813|813|11393945
1190131200000|2007-09-18 16:00:00|891|891|886|886|900|900|852|852|27188660
1190217600000|2007-09-19 16:00:00|896|896|933|933|953|953|892|892|29657850
1190304000000|2007-09-20 16:00:00|948|948|894|894|960|960|890|890|9690175
1190563200000|2007-09-23 16:00:00|940|940|926|926|957|957|921|921|11146060
1190649600000|2007-09-24 16:00:00|936|936|904|904|950|950|904|904|15488500
1190822400000|2007-09-26 16:00:00|910|910|990|990|996|996|907|907|33692435
1190908800000|2007-09-27 16:00:00|996|996|1004|1004|1010|1010|979|979|27519925
1191254400000|2007-10-01 16:00:00|1024|1024|974|974|1039|1039|937|937|26040695
1191340800000|2007-10-02 16:00:00|992|992|914|914|1002|1002|910|910|31046100
1191427200000|2007-10-03 16:00:00|918|918|893|893|920|920|877|877|31275000
1191513600000|2007-10-04 16:00:00|920|920|913|913|920|920|888|888|19155015
1191772800000|2007-10-07 16:00:00|920|920|924|924|973|973|911|911|19305000
1191859200000|2007-10-08 16:00:00|940|940|994|994|1013|1013|912|912|42310970
1191945600000|2007-10-09 16:00:00|1020|1020|1139|1139|1148|1148|1020|1020|79256930
1192032000000|2007-10-10 16:00:00|1120|1120|1102|1102|1125|1125|1086|1086|28657205
1192118400000|2007-10-11 16:00:00|1092|1092|1060|1060|1094|1094|1046|1046|33032490
1192377600000|2007-10-14 16:00:00|1100|1100|1100|1100|1110|1110|1078|1078|29667500
1192464000000|2007-10-15 16:00:00|1117|1117|1174|1174|1204|1204|1117|1117|53666795
1192550400000|2007-10-16 16:00:00|1190|1190|1170|1170|1190|1190|1131|1131|39125500
1192636800000|2007-10-17 16:00:00|1168|1168|1155|1155|1171|1171|1120|1120|18767815
1192982400000|2007-10-21 16:00:00|1095|1095|1101|1101|1130|1130|1095|1095|30331095
1193068800000|2007-10-22 16:00:00|1120|1120|1140|1140|1160|1160|1118|1118|13011965
1193155200000|2007-10-23 16:00:00|1160|1160|1142|1142|1192|1192|1130|1130|14322375
1193241600000|2007-10-24 16:00:00|1184|1184|1184|1184|1190|1190|1133|1133|15875780
1193328000000|2007-10-25 16:00:00|1200|1200|1268|1268|1277|1277|1198|1198|25440200
1193587200000|2007-10-28 16:00:00|1300|1300|1360|1360|1394|1394|1297|1297|27101335
1193673600000|2007-10-29 16:00:00|1380|1380|1401|1401|1456|1456|1360|1360|40566400
1193760000000|2007-10-30 16:00:00|1390|1390|1320|1320|1396|1396|1290|1290|41110500
1193846400000|2007-10-31 16:00:00|1314|1314|1316|1316|1344|1344|1250|1250|41575000
1193932800000|2007-11-01 16:00:00|1272|1272|1282|1282|1300|1300|1256|1256|37330005
1194192000000|2007-11-04 16:00:00|1300|1300|1299|1299|1340|1340|1268|1268|39838600
1194278400000|2007-11-05 16:00:00|1300|1300|1210|1210|1300|1300|1080|1080|54295000
1194364800000|2007-11-06 16:00:00|1240|1240|1128|1128|1250|1250|1100|1100|48141000
1194451200000|2007-11-07 16:00:00|1060|1060|1094|1094|1102|1102|1040|1040|44018815
1194537600000|2007-11-08 16:00:00|1113|1113|1075|1075|1113|1113|1052|1052|27931250
1194796800000|2007-11-11 16:00:00|1054|1054|1034|1034|1054|1054|932|932|39707000
1194883200000|2007-11-12 16:00:00|1000|1000|1046|1046|1099|1099|923|923|31376715
1194969600000|2007-11-13 16:00:00|1160|1160|1120|1120|1160|1160|1093|1093|44402335
1195056000000|2007-11-14 16:00:00|1160|1160|1138|1138|1160|1160|1129|1129|32046180
1195142400000|2007-11-15 16:00:00|1130|1130|1102|1102|1130|1130|1092|1092|15245000
1195401600000|2007-11-18 16:00:00|1104|1104|1062|1062|1116|1116|1058|1058|18510000
1195488000000|2007-11-19 16:00:00|1040|1040|1044|1044|1066|1066|1001|1001|29393170
1195574400000|2007-11-20 16:00:00|1056|1056|1022|1022|1080|1080|999|999|14830000
1195660800000|2007-11-21 16:00:00|1004|1004|980|980|1009|1009|968|968|14036125
1195747200000|2007-11-22 16:00:00|996|996|965|965|996|996|960|960|17210600
1196006400000|2007-11-25 16:00:00|1010|1010|990|990|1013|1013|984|984|5150000
1196092800000|2007-11-26 16:00:00|1000|1000|985|985|1000|1000|966|966|14066360
1196179200000|2007-11-27 16:00:00|1032|1032|1032|1032|1058|1058|1023|1023|15507500
1196265600000|2007-11-28 16:00:00|1056|1056|1111|1111|1128|1128|1056|1056|31827305
1196352000000|2007-11-29 16:00:00|1126|1126|1170|1170|1170|1170|1126|1126|23622660
1196611200000|2007-12-02 16:00:00|1174|1174|1120|1120|1208|1208|1112|1112|30202675
1196697600000|2007-12-03 16:00:00|1120|1120|1106|1106|1140|1140|1090|1090|17191960
1196784000000|2007-12-04 16:00:00|1140|1140|1130|1130|1140|1140|1115|1115|13837000
1196870400000|2007-12-05 16:00:00|1160|1160|1158|1158|1185|1185|1151|1151|14672685
1196956800000|2007-12-06 16:00:00|1184|1184|1146|1146|1198|1198|1140|1140|13028150
1197216000000|2007-12-09 16:00:00|1180|1180|1118|1118|1180|1180|1117|1117|4874425
1197302400000|2007-12-10 16:00:00|1120|1120|1140|1140|1170|1170|1110|1110|12078765
1197388800000|2007-12-11 16:00:00|1138|1138|1123|1123|1138|1138|1096|1096|9538105
1197475200000|2007-12-12 16:00:00|1100|1100|1160|1160|1167|1167|1100|1100|13450505
1197561600000|2007-12-13 16:00:00|1160|1160|1128|1128|1162|1162|1109|1109|5593000
1197820800000|2007-12-16 16:00:00|1120|1120|1115|1115|1160|1160|1093|1093|12859500
1197907200000|2007-12-17 16:00:00|1104|1104|1054|1054|1106|1106|1036|1036|20643800
1197993600000|2007-12-18 16:00:00|1064|1064|1048|1048|1086|1086|1030|1030|11711685
1198080000000|2007-12-19 16:00:00|1055|1055|1094|1094|1100|1100|1045|1045|8195320
1198166400000|2007-12-20 16:00:00|1100|1100|1098|1098|1132|1132|1098|1098|5967470
1198425600000|2007-12-23 16:00:00|1114|1114|1112|1112|1123|1123|1101|1101|3171700
1198684800000|2007-12-26 16:00:00|1122|1122|1095|1095|1122|1122|1091|1091|5557500
1198771200000|2007-12-27 16:00:00|1110|1110|1120|1120|1122|1122|1087|1087|6156000
1199030400000|2007-12-30 16:00:00|1120|1120|1200|1200|1200|1200|1116|1116|6450000
1199203200000|2008-01-01 16:00:00|1184|1184|1160|1160|1184|1184|1140|1140|7353000
1199289600000|2008-01-02 16:00:00|1139|1139|1170|1170|1190|1190|1136|1136|9279905
1199376000000|2008-01-03 16:00:00|1155|1155|1240|1240|1244|1244|1155|1155|23978900
1199635200000|2008-01-06 16:00:00|1218|1218|1201|1201|1218|1218|1180|1180|14768505
1199721600000|2008-01-07 16:00:00|1200|1200|1178|1178|1207|1207|1164|1164|24386000
1199808000000|2008-01-08 16:00:00|1184|1184|1172|1172|1184|1184|1121|1121|21195000
1199894400000|2008-01-09 16:00:00|1128|1128|1192|1192|1197|1197|1121|1121|15118180
1199980800000|2008-01-10 16:00:00|1194|1194|1175|1175|1200|1200|1170|1170|8981000
1200240000000|2008-01-13 16:00:00|1170|1170|1129|1129|1181|1181|1120|1120|12397970
1200326400000|2008-01-14 16:00:00|1141|1141|1067|1067|1153|1153|1060|1060|22564180
1200412800000|2008-01-15 16:00:00|1038|1038|1002|1002|1038|1038|987|987|29189700
1200499200000|2008-01-16 16:00:00|984|984|992|992|1058|1058|956|956|31458225
1200585600000|2008-01-17 16:00:00|976|976|971|971|995|995|931|931|23487860
1200844800000|2008-01-20 16:00:00|966|966|911|911|966|966|908|908|12914250
1200931200000|2008-01-21 16:00:00|820|820|826|826|858|858|794|794|49858640
1201017600000|2008-01-22 16:00:00|950|950|896|896|955|955|831|831|22269725
1201104000000|2008-01-23 16:00:00|900|900|956|956|994|994|899|899|30449355
1201190400000|2008-01-24 16:00:00|980|980|980|980|1006|1006|958|958|19887465
1201449600000|2008-01-27 16:00:00|960|960|938|938|972|972|913|913|14613155
1201536000000|2008-01-28 16:00:00|940|940|930|930|945|945|898|898|14123780
1201622400000|2008-01-29 16:00:00|967|967|900|900|967|967|893|893|10001210
1201708800000|2008-01-30 16:00:00|920|920|925|925|943|943|900|900|21557125
1201795200000|2008-01-31 16:00:00|939|939|948|948|970|970|921|921|20851755
1202054400000|2008-02-03 16:00:00|1010|1010|973|973|1061|1061|973|973|29060370
1202140800000|2008-02-04 16:00:00|984|984|981|981|986|986|950|950|11342630
1202227200000|2008-02-05 16:00:00|958|958|930|930|958|958|920|920|14420000
1202659200000|2008-02-10 16:00:00|980|980|926|926|980|980|918|918|5215585
1202745600000|2008-02-11 16:00:00|966|966|932|932|966|966|927|927|5991440
1202832000000|2008-02-12 16:00:00|952|952|934|934|959|959|928|928|10156000
1202918400000|2008-02-13 16:00:00|980|980|966|966|990|990|956|956|24786000
1203004800000|2008-02-14 16:00:00|948|948|998|998|1000|1000|937|937|11899415
1203264000000|2008-02-17 16:00:00|1000|1000|998|998|1014|1014|965|965|7676450
1203350400000|2008-02-18 16:00:00|998|998|991|991|1006|1006|988|988|6182875
1203436800000|2008-02-19 16:00:00|992|992|943|943|1002|1002|942|942|5317720
1203523200000|2008-02-20 16:00:00|964|964|970|970|987|987|959|959|9081000
1203609600000|2008-02-21 16:00:00|964|964|944|944|966|966|940|940|11799835
1203868800000|2008-02-24 16:00:00|938|938|960|960|961|961|936|936|6877000
1203955200000|2008-02-25 16:00:00|958|958|1000|1000|1000|1000|952|952|13853750
1204041600000|2008-02-26 16:00:00|1000|1000|999|999|1011|1011|982|982|15160820
1204128000000|2008-02-27 16:00:00|997|997|983|983|1012|1012|980|980|15515750
1204214400000|2008-02-28 16:00:00|980|980|994|994|995|995|973|973|10834250
1204473600000|2008-03-02 16:00:00|991|991|981|981|991|991|970|970|7640935
1204560000000|2008-03-03 16:00:00|960|960|971|971|984|984|950|950|15656825
1204646400000|2008-03-04 16:00:00|970|970|942|942|970|970|942|942|11197680
1204732800000|2008-03-05 16:00:00|960|960|955|955|970|970|950|950|10618250
1204819200000|2008-03-06 16:00:00|940|940|934|934|956|956|933|933|12555500
1205078400000|2008-03-09 16:00:00|930|930|960|960|963|963|916|916|21023170
1205164800000|2008-03-10 16:00:00|961|961|969|969|988|988|959|959|18998000
1205251200000|2008-03-11 16:00:00|1000|1000|979|979|1000|1000|978|978|17536940
1205337600000|2008-03-12 16:00:00|977|977|954|954|977|977|860|860|9967965
1205424000000|2008-03-13 16:00:00|954|954|936|936|980|980|920|920|12926150
1205683200000|2008-03-16 16:00:00|901|901|868|868|920|920|850|850|16850440
1205769600000|2008-03-17 16:00:00|836|836|774|774|867|867|752|752|43930685
1205856000000|2008-03-18 16:00:00|832|832|823|823|847|847|820|820|49489485
1205942400000|2008-03-19 16:00:00|782|782|785|785|801|801|680|680|72037500
1206374400000|2008-03-24 16:00:00|820|820|859|859|890|890|820|820|24251555
1206460800000|2008-03-25 16:00:00|853|853|890|890|890|890|853|853|20826665
1206547200000|2008-03-26 16:00:00|892|892|886|886|893|893|864|864|21515320
1206633600000|2008-03-27 16:00:00|880|880|912|912|930|930|873|873|15944000
1206892800000|2008-03-30 16:00:00|900|900|885|885|903|903|876|876|31568150
1206979200000|2008-03-31 16:00:00|917|917|896|896|917|917|890|890|29946405
1207065600000|2008-04-01 16:00:00|928|928|920|920|936|936|914|914|26544525
1207152000000|2008-04-02 16:00:00|920|920|960|960|960|960|916|916|16728000
1207497600000|2008-04-06 16:00:00|980|980|972|972|998|998|964|964|17507575
1207584000000|2008-04-07 16:00:00|1000|1000|961|961|1004|1004|945|945|22283175
1207670400000|2008-04-08 16:00:00|950|950|940|940|961|961|931|931|7995000
1207756800000|2008-04-09 16:00:00|946|946|940|940|961|961|936|936|8118275
1207843200000|2008-04-10 16:00:00|950|950|930|930|963|963|925|925|13092375
1208102400000|2008-04-13 16:00:00|920|920|932|932|949|949|920|920|12936500
1208188800000|2008-04-14 16:00:00|934|934|926|926|943|943|920|920|17639400
1208275200000|2008-04-15 16:00:00|929|929|942|942|950|950|922|922|16202165
1208361600000|2008-04-16 16:00:00|944|944|959|959|978|978|944|944|23711060
1208448000000|2008-04-17 16:00:00|972|972|992|992|1016|1016|972|972|22845425
1208707200000|2008-04-20 16:00:00|1032|1032|1058|1058|1077|1077|1020|1020|33341790
1208793600000|2008-04-21 16:00:00|1060|1060|1082|1082|1086|1086|1051|1051|20150465
1208880000000|2008-04-22 16:00:00|1076|1076|1055|1055|1082|1082|1054|1054|11807000
1208966400000|2008-04-23 16:00:00|1060|1060|1061|1061|1108|1108|1055|1055|15295620
1209052800000|2008-04-24 16:00:00|1100|1100|1090|1090|1100|1100|1060|1060|13133140
1209312000000|2008-04-27 16:00:00|1090|1090|1081|1081|1096|1096|1074|1074|5255960
1209398400000|2008-04-28 16:00:00|1077|1077|1050|1050|1080|1080|1041|1041|29123870
1209484800000|2008-04-29 16:00:00|1056|1056|1031|1031|1060|1060|1029|1029|17801500
1209657600000|2008-05-01 16:00:00|1060|1060|1120|1120|1129|1129|1060|1060|21226840
1209916800000|2008-05-04 16:00:00|1130|1130|1143|1143|1159|1159|1124|1124|17174625
1210003200000|2008-05-05 16:00:00|1140|1140|1131|1131|1147|1147|1107|1107|23512375
1210089600000|2008-05-06 16:00:00|1145|1145|1116|1116|1151|1151|1110|1110|21894685
1210176000000|2008-05-07 16:00:00|1116|1116|1091|1091|1116|1116|1079|1079|15792300
1210262400000|2008-05-08 16:00:00|1102|1102|1152|1152|1156|1156|1101|1101|23316750
1210608000000|2008-05-12 16:00:00|1212|1212|1253|1253|1296|1296|1200|1200|56038490
1210694400000|2008-05-13 16:00:00|1273|1273|1297|1297|1300|1300|1255|1255|50533150
1210780800000|2008-05-14 16:00:00|1358|1358|1391|1391|1418|1418|1356|1356|74193985
1211126400000|2008-05-18 16:00:00|1300|1300|1305|1305|1359|1359|1290|1290|23087125
1211212800000|2008-05-19 16:00:00|1305|1305|1268|1268|1309|1309|1267|1267|32061465
1211299200000|2008-05-20 16:00:00|1270|1270|1292|1292|1306|1306|1260|1260|23031485
1211385600000|2008-05-21 16:00:00|1278|1278|1292|1292|1305|1305|1258|1258|19677000
1211472000000|2008-05-22 16:00:00|1320|1320|1343|1343|1393|1393|1302|1302|25774175
1211731200000|2008-05-25 16:00:00|1380|1380|1343|1343|1380|1380|1320|1320|16190790
1211817600000|2008-05-26 16:00:00|1368|1368|1326|1326|1368|1368|1326|1326|20377015
1211904000000|2008-05-27 16:00:00|1342|1342|1271|1271|1342|1342|1271|1271|26794625
1211990400000|2008-05-28 16:00:00|1277|1277|1362|1362|1366|1366|1277|1277|42395230
1212076800000|2008-05-29 16:00:00|1377|1377|1314|1314|1398|1398|1300|1300|221465510
1212336000000|2008-06-01 16:00:00|1350|1350|1381|1381|1382|1382|1337|1337|83765095
1212422400000|2008-06-02 16:00:00|1389|1389|1420|1420|1438|1438|1334|1334|54473885
1212508800000|2008-06-03 16:00:00|1420|1420|1435|1435|1441|1441|1388|1388|45867275
1212595200000|2008-06-04 16:00:00|1430|1430|1420|1420|1430|1430|1401|1401|35994115
1213027200000|2008-06-09 16:00:00|1336|1336|1283|1283|1338|1338|1283|1283|50980430
1213113600000|2008-06-10 16:00:00|1307|1307|1280|1280|1310|1310|1278|1278|36518140
1213200000000|2008-06-11 16:00:00|1228|1228|1237|1237|1243|1243|1190|1190|40322710
1213286400000|2008-06-12 16:00:00|1211|1211|1242|1242|1279|1279|1211|1211|26672700
1213545600000|2008-06-15 16:00:00|1242|1242|1260|1260|1336|1336|1242|1242|14952920
1213632000000|2008-06-16 16:00:00|1270|1270|1260|1260|1278|1278|1238|1238|20015250
1213718400000|2008-06-17 16:00:00|1260|1260|1320|1320|1324|1324|1260|1260|18871640
1213804800000|2008-06-18 16:00:00|1308|1308|1236|1236|1308|1308|1236|1236|28088130
1213891200000|2008-06-19 16:00:00|1230|1230|1258|1258|1300|1300|1230|1230|17973615
1214150400000|2008-06-22 16:00:00|1220|1220|1255|1255|1256|1256|1212|1212|19265000
1214236800000|2008-06-23 16:00:00|1222|1222|1260|1260|1290|1290|1216|1216|20327620
1214323200000|2008-06-24 16:00:00|1280|1280|1254|1254|1281|1281|1237|1237|10960000
1214409600000|2008-06-25 16:00:00|1250|1250|1239|1239|1264|1264|1224|1224|21218500
1214496000000|2008-06-26 16:00:00|1202|1202|1200|1200|1202|1202|1176|1176|33742275
1214755200000|2008-06-29 16:00:00|1235|1235|1206|1206|1240|1240|1202|1202|12902625
1217433600000|2008-07-30 16:00:00|1377|1377|1391|1391|1391|1391|1356|1356|8974305
1217779200000|2008-08-03 16:00:00|1439|1439|1387|1387|1439|1439|1380|1380|8159805
1217865600000|2008-08-04 16:00:00|1387|1387|1342|1342|1391|1391|1336|1336|13342765
1218124800000|2008-08-07 16:00:00|1400|1400|1332|1332|1400|1400|1317|1317|20203740
1218384000000|2008-08-10 16:00:00|1341|1341|1349|1349|1368|1368|1337|1337|10893950
1218470400000|2008-08-11 16:00:00|1348|1348|1300|1300|1350|1350|1300|1300|19373085
1218643200000|2008-08-13 16:00:00|1350|1350|1300|1300|1359|1359|1283|1283|41697250
1218729600000|2008-08-14 16:00:00|1301|1301|1274|1274|1308|1308|1244|1244|17758190
1218988800000|2008-08-17 16:00:00|1306|1306|1320|1320|1320|1320|1281|1281|11956100
1219075200000|2008-08-18 16:00:00|1320|1320|1303|1303|1356|1356|1294|1294|11854985
1219161600000|2008-08-19 16:00:00|1264|1264|1268|1268|1281|1281|1257|1257|25458840
1219248000000|2008-08-20 16:00:00|1270|1270|1288|1288|1296|1296|1260|1260|12586465
1219680000000|2008-08-25 16:00:00|1340|1340|1326|1326|1340|1340|1299|1299|5471215
1219766400000|2008-08-26 16:00:00|1301|1301|1287|1287|1340|1340|1262|1262|14355450
1219939200000|2008-08-28 16:00:00|1330|1330|1340|1340|1366|1366|1330|1330|31360650
1220198400000|2008-08-31 16:00:00|1340|1340|1350|1350|1358|1358|1323|1323|14748810
1220284800000|2008-09-01 16:00:00|1350|1350|1363|1363|1363|1363|1327|1327|9909930
1220371200000|2008-09-02 16:00:00|1340|1340|1343|1343|1396|1396|1340|1340|17179860
1220457600000|2008-09-03 16:00:00|1320|1320|1261|1261|1320|1320|1246|1246|37101250
1220544000000|2008-09-04 16:00:00|1200|1200|1193|1193|1206|1206|1141|1141|62242585
1220803200000|2008-09-07 16:00:00|1256|1256|1286|1286|1286|1286|1250|1250|35100730
1220889600000|2008-09-08 16:00:00|1269|1269|1260|1260|1271|1271|1231|1231|21879245
1220976000000|2008-09-09 16:00:00|1252|1252|1180|1180|1252|1252|1180|1180|23749215
1221062400000|2008-09-10 16:00:00|1181|1181|1150|1150|1201|1201|1140|1140|32685825
1221148800000|2008-09-11 16:00:00|1160|1160|1207|1207|1228|1228|1160|1160|29102250
1221494400000|2008-09-15 16:00:00|1170|1170|1121|1121|1176|1176|1121|1121|35385635
1221580800000|2008-09-16 16:00:00|1160|1160|1080|1080|1190|1190|1080|1080|29365615
1221667200000|2008-09-17 16:00:00|1040|1040|1140|1140|1164|1164|938|938|63109115
1221753600000|2008-09-18 16:00:00|1260|1260|1220|1220|1270|1270|1160|1160|66569185
1222012800000|2008-09-21 16:00:00|1240|1240|1241|1241|1252|1252|1200|1200|31944435
1222099200000|2008-09-22 16:00:00|1167|1167|1150|1150|1219|1219|1150|1150|23876890
1222185600000|2008-09-23 16:00:00|1160|1160|1174|1174|1182|1182|1127|1127|25293730
1222272000000|2008-09-24 16:00:00|1175|1175|1160|1160|1196|1196|1147|1147|15740375
1222358400000|2008-09-25 16:00:00|1160|1160|1132|1132|1160|1160|1100|1100|12379760
1222617600000|2008-09-28 16:00:00|1140|1140|1087|1087|1146|1146|1082|1082|32495845
1222704000000|2008-09-29 16:00:00|1000|1000|1110|1110|1119|1119|988|988|35822080
1222876800000|2008-10-01 16:00:00|1060|1060|1080|1080|1106|1106|1060|1060|25737585
1222963200000|2008-10-02 16:00:00|1084|1084|1020|1020|1100|1100|1020|1020|46721755
1223222400000|2008-10-05 16:00:00|979|979|962|962|988|988|961|961|41713100
1223395200000|2008-10-07 16:00:00|910|910|900|900|949|949|891|891|84582835
1223481600000|2008-10-08 16:00:00|892|892|930|930|936|936|890|890|38749500
1223568000000|2008-10-09 16:00:00|844|844|902|902|930|930|832|832|65457995
1223827200000|2008-10-12 16:00:00|983|983|1023|1023|1033|1033|902|902|26934170
1223913600000|2008-10-13 16:00:00|1100|1100|1080|1080|1126|1126|1058|1058|51594320
1224000000000|2008-10-14 16:00:00|1080|1080|1040|1040|1099|1099|1023|1023|19827365
1224086400000|2008-10-15 16:00:00|980|980|1063|1063|1063|1063|980|980|41732745
1224172800000|2008-10-16 16:00:00|1110|1110|995|995|1126|1126|992|992|39214170
1224432000000|2008-10-19 16:00:00|996|996|1077|1077|1100|1100|996|996|21271820
1224518400000|2008-10-20 16:00:00|1064|1064|1067|1067|1110|1110|1011|1011|27280745
1224604800000|2008-10-21 16:00:00|1056|1056|977|977|1064|1064|977|977|24097000
1224691200000|2008-10-22 16:00:00|941|941|964|964|1020|1020|930|930|22242500
1224777600000|2008-10-23 16:00:00|924|924|879|879|947|947|869|869|44216965
1225036800000|2008-10-26 16:00:00|876|876|760|760|890|890|705|705|43067850
1225123200000|2008-10-27 16:00:00|800|800|881|881|914|914|768|768|66151875
1225209600000|2008-10-28 16:00:00|900|900|981|981|990|990|900|900|54835200
1225296000000|2008-10-29 16:00:00|1070|1070|1054|1054|1070|1070|1025|1025|45476125
1225382400000|2008-10-30 16:00:00|1078|1078|1100|1100|1100|1100|1043|1043|38235560
1225641600000|2008-11-02 16:00:00|1164|1164|1108|1108|1164|1164|1080|1080|22953250
1225728000000|2008-11-03 16:00:00|1100|1100|1046|1046|1100|1100|1029|1029|15814000
1225814400000|2008-11-04 16:00:00|1080|1080|1050|1050|1100|1100|1030|1030|23668085
1225900800000|2008-11-05 16:00:00|997|997|965|965|1002|1002|965|965|14210150
1225987200000|2008-11-06 16:00:00|920|920|1040|1040|1052|1052|920|920|19973000
1226246400000|2008-11-09 16:00:00|1098|1098|1090|1090|1143|1143|1059|1059|19322000
1226332800000|2008-11-10 16:00:00|1080|1080|1022|1022|1080|1080|1020|1020|30228500
1226419200000|2008-11-11 16:00:00|1070|1070|1020|1020|1090|1090|982|982|23979855
1226505600000|2008-11-12 16:00:00|980|980|944|944|980|980|933|933|47112000
1226592000000|2008-11-13 16:00:00|980|980|1003|1003|1017|1017|960|960|21442815
1226851200000|2008-11-16 16:00:00|980|980|998|998|1000|1000|962|962|21859070
1226937600000|2008-11-17 16:00:00|973|973|944|944|975|975|902|902|34512710
1227024000000|2008-11-18 16:00:00|959|959|900|900|960|960|900|900|34179575
1227110400000|2008-11-19 16:00:00|855|855|811|811|862|862|806|806|66262395
1227196800000|2008-11-20 16:00:00|794|794|800|800|860|860|777|777|66893540
1227456000000|2008-11-23 16:00:00|799|799|801|801|813|813|790|790|50233985
1227542400000|2008-11-24 16:00:00|840|840|830|830|886|886|830|830|47520725
1227628800000|2008-11-25 16:00:00|820|820|780|780|830|830|766|766|53888435
1227715200000|2008-11-26 16:00:00|820|820|838|838|843|843|802|802|58632505
1227801600000|2008-11-27 16:00:00|864|864|850|850|870|870|850|850|50453965
1228060800000|2008-11-30 16:00:00|850|850|870|870|886|886|830|830|22920780
1228147200000|2008-12-01 16:00:00|836|836|860|860|885|885|830|830|23665000
1228233600000|2008-12-02 16:00:00|868|868|900|900|919|919|868|868|33510445
1228320000000|2008-12-03 16:00:00|926|926|868|868|929|929|854|854|17511645
1228406400000|2008-12-04 16:00:00|895|895|880|880|900|900|880|880|16019580
1228665600000|2008-12-07 16:00:00|907|907|960|960|980|980|907|907|40576730
1228752000000|2008-12-08 16:00:00|979|979|974|974|1010|1010|970|970|43070470
1228838400000|2008-12-09 16:00:00|974|974|1000|1000|1010|1010|974|974|36579150
1228924800000|2008-12-10 16:00:00|999|999|963|963|999|999|909|909|39397005
1229011200000|2008-12-11 16:00:00|964|964|935|935|964|964|918|918|24780810
1229270400000|2008-12-14 16:00:00|1001|1001|940|940|1003|1003|934|934|27940600
1229356800000|2008-12-15 16:00:00|958|958|970|970|987|987|940|940|25171900
1229443200000|2008-12-16 16:00:00|1004|1004|1036|1036|1047|1047|1000|1000|62018465
1229529600000|2008-12-17 16:00:00|1043|1043|1025|1025|1060|1060|1013|1013|17822865
1229616000000|2008-12-18 16:00:00|1034|1034|1020|1020|1039|1039|988|988|17717000
1229875200000|2008-12-21 16:00:00|1040|1040|980|980|1051|1051|977|977|13586245
1229961600000|2008-12-22 16:00:00|979|979|970|970|979|979|962|962|13834910
1230048000000|2008-12-23 16:00:00|926|926|997|997|1016|1016|926|926|5753000
1230480000000|2008-12-28 16:00:00|992|992|1009|1009|1013|1013|942|942|20113860
1230566400000|2008-12-29 16:00:00|1026|1026|990|990|1026|1026|980|980|20427540
1230652800000|2008-12-30 16:00:00|1010|1010|1000|1000|1016|1016|981|981|9648705
1230825600000|2009-01-01 16:00:00|1000|1000|1040|1040|1050|1050|1000|1000|16887105
1231084800000|2009-01-04 16:00:00|1042|1042|1048|1048|1070|1070|1029|1029|16281515
1231171200000|2009-01-05 16:00:00|1036|1036|1019|1019|1037|1037|1007|1007|29684535
1231257600000|2009-01-06 16:00:00|1050|1050|980|980|1050|1050|980|980|45729355
1231344000000|2009-01-07 16:00:00|970|970|916|916|970|970|882|882|83314040
1231430400000|2009-01-08 16:00:00|902|902|860|860|912|912|845|845|56522200
1231689600000|2009-01-11 16:00:00|880|880|900|900|909|909|874|874|34511395
1231776000000|2009-01-12 16:00:00|862|862|879|879|899|899|862|862|22633000
1231862400000|2009-01-13 16:00:00|879|879|884|884|894|894|862|862|19190515
1231948800000|2009-01-14 16:00:00|845|845|836|836|852|852|829|829|38383605
1232035200000|2009-01-15 16:00:00|860|860|857|857|876|876|836|836|20447170
1232294400000|2009-01-18 16:00:00|840|840|890|890|897|897|840|840|16671155
1232380800000|2009-01-19 16:00:00|864|864|898|898|902|902|853|853|11166500
1232467200000|2009-01-20 16:00:00|892|892|924|924|938|938|876|876|22695525
1232553600000|2009-01-21 16:00:00|924|924|919|919|934|934|906|906|10287575
1232640000000|2009-01-22 16:00:00|900|900|885|885|906|906|878|878|11143120
1233158400000|2009-01-28 16:00:00|951|951|950|950|957|957|928|928|38415215
1233244800000|2009-01-29 16:00:00|939|939|968|968|969|969|936|936|25344200
1233504000000|2009-02-01 16:00:00|968|968|941|941|968|968|931|931|29602150
1233590400000|2009-02-02 16:00:00|956|956|933|933|956|956|928|928|10690065
1233676800000|2009-02-03 16:00:00|950|950|916|916|958|958|907|907|10994000
1233763200000|2009-02-04 16:00:00|920|920|876|876|924|924|870|870|42194345
1233849600000|2009-02-05 16:00:00|892|892|917|917|956|956|892|892|19810745
1234108800000|2009-02-08 16:00:00|948|948|902|902|948|948|902|902|20420065
1234195200000|2009-02-09 16:00:00|913|913|940|940|942|942|905|905|28215750
1234281600000|2009-02-10 16:00:00|935|935|962|962|984|984|930|930|30409195
1234368000000|2009-02-11 16:00:00|967|967|959|959|1016|1016|956|956|27105375
1234454400000|2009-02-12 16:00:00|959|959|974|974|984|984|959|959|14439255
1234713600000|2009-02-15 16:00:00|1002|1002|966|966|1002|1002|959|959|7898895
1234800000000|2009-02-16 16:00:00|936|936|915|915|942|942|914|914|14608295
1234886400000|2009-02-17 16:00:00|960|960|922|922|960|960|907|907|10638835
1234972800000|2009-02-18 16:00:00|922|922|943|943|948|948|919|919|10430655
1235059200000|2009-02-19 16:00:00|908|908|913|913|932|932|907|907|9427060
1235318400000|2009-02-22 16:00:00|929|929|933|933|940|940|903|903|16067110
1235404800000|2009-02-23 16:00:00|928|928|900|900|928|928|891|891|16995920
1235491200000|2009-02-24 16:00:00|921|921|910|910|921|921|896|896|20379795
1235577600000|2009-02-25 16:00:00|914|914|908|908|920|920|895|895|19723655
1235923200000|2009-03-01 16:00:00|875|875|883|883|896|896|870|870|12935385
1236009600000|2009-03-02 16:00:00|979|979|884|884|979|979|880|880|16986620
1236096000000|2009-03-03 16:00:00|869|869|910|910|929|929|869|869|18732615
1236182400000|2009-03-04 16:00:00|937|937|948|948|964|964|912|912|33890235
1236268800000|2009-03-05 16:00:00|940|940|930|930|980|980|930|930|28354795
1236528000000|2009-03-08 16:00:00|956|956|945|945|972|972|942|942|26502990
1236614400000|2009-03-09 16:00:00|945|945|940|940|950|950|925|925|26268800
1236700800000|2009-03-10 16:00:00|951|951|961|961|983|983|951|951|31764355
1236787200000|2009-03-11 16:00:00|962|962|984|984|990|990|962|962|18837280
1236873600000|2009-03-12 16:00:00|990|990|1032|1032|1039|1039|988|988|21891000
1237132800000|2009-03-15 16:00:00|1044|1044|1088|1088|1096|1096|1044|1044|32297335
1237219200000|2009-03-16 16:00:00|1076|1076|1055|1055|1076|1076|1030|1030|26753720
1237305600000|2009-03-17 16:00:00|1080|1080|1040|1040|1080|1080|1024|1024|19003380
1237392000000|2009-03-18 16:00:00|1080|1080|1064|1064|1109|1109|1048|1048|48367520
1237478400000|2009-03-19 16:00:00|1064|1064|1056|1056|1080|1080|1033|1033|19542565
1237737600000|2009-03-22 16:00:00|1061|1061|1114|1114|1126|1126|1061|1061|29748505
1237824000000|2009-03-23 16:00:00|1160|1160|1167|1167|1184|1184|1133|1133|40020355
1237910400000|2009-03-24 16:00:00|1120|1120|1101|1101|1166|1166|1101|1101|30691520
1237996800000|2009-03-25 16:00:00|1106|1106|1110|1110|1129|1129|1095|1095|27649075
1238083200000|2009-03-26 16:00:00|1134|1134|1147|1147|1149|1149|1076|1076|32681465
1238342400000|2009-03-29 16:00:00|1140|1140|1150|1150|1197|1197|1124|1124|24953325
1238428800000|2009-03-30 16:00:00|1156|1156|1150|1150|1176|1176|1143|1143|29044280
1238515200000|2009-03-31 16:00:00|1162|1162|1175|1175|1200|1200|1148|1148|22429465
1238601600000|2009-04-01 16:00:00|1180|1180|1206|1206|1216|1216|1180|1180|22030000
1238688000000|2009-04-02 16:00:00|1212|1212|1186|1186|1217|1217|1164|1164|18590685
1238947200000|2009-04-05 16:00:00|1210|1210|1236|1236|1236|1236|1191|1191|18762240
1239033600000|2009-04-06 16:00:00|1240|1240|1257|1257|1258|1258|1210|1210|24880340
1239120000000|2009-04-07 16:00:00|1257|1257|1236|1236|1257|1257|1176|1176|24384915
1239206400000|2009-04-08 16:00:00|1231|1231|1236|1236|1245|1245|1220|1220|17402465
1239638400000|2009-04-13 16:00:00|1220|1220|1235|1235|1241|1241|1202|1202|21771070
1239724800000|2009-04-14 16:00:00|1228|1228|1233|1233|1235|1235|1210|1210|22642650
1239811200000|2009-04-15 16:00:00|1245|1245|1286|1286|1290|1290|1234|1234|24084965
1239897600000|2009-04-16 16:00:00|1339|1339|1316|1316|1339|1339|1300|1300|28600395
1240156800000|2009-04-19 16:00:00|1304|1304|1278|1278|1304|1304|1264|1264|20621585
1240243200000|2009-04-20 16:00:00|1210|1210|1282|1282|1289|1289|1210|1210|18502025
1240329600000|2009-04-21 16:00:00|1290|1290|1269|1269|1328|1328|1226|1226|28752110
1240416000000|2009-04-22 16:00:00|1276|1276|1294|1294|1300|1300|1257|1257|12797490
1240502400000|2009-04-23 16:00:00|1320|1320|1319|1319|1320|1320|1285|1285|11073160
1240761600000|2009-04-26 16:00:00|1300|1300|1311|1311|1322|1322|1270|1270|14958500
1240848000000|2009-04-27 16:00:00|1304|1304|1300|1300|1350|1350|1280|1280|23299670
1240934400000|2009-04-28 16:00:00|1290|1290|1339|1339|1343|1343|1290|1290|16032335
1241020800000|2009-04-29 16:00:00|1360|1360|1395|1395|1400|1400|1354|1354|21826255
1241366400000|2009-05-03 16:00:00|1412|1412|1490|1490|1500|1500|1402|1402|41869665
1241452800000|2009-05-04 16:00:00|1484|1484|1476|1476|1500|1500|1454|1454|33610365
1241539200000|2009-05-05 16:00:00|1426|1426|1471|1471|1480|1480|1417|1417|27573950
1241625600000|2009-05-06 16:00:00|1472|1472|1479|1479|1480|1480|1420|1420|26170405
1241712000000|2009-05-07 16:00:00|1440|1440|1470|1470|1500|1500|1425|1425|19417125
1241971200000|2009-05-10 16:00:00|1430|1430|1425|1425|1470|1470|1400|1400|17785480
1242057600000|2009-05-11 16:00:00|1386|1386|1436|1436|1450|1450|1386|1386|24428030
1242144000000|2009-05-12 16:00:00|1434|1434|1460|1460|1481|1481|1422|1422|13379465
1242230400000|2009-05-13 16:00:00|1536|1536|1599|1599|1640|1640|1512|1512|43557775
1242316800000|2009-05-14 16:00:00|1650|1650|1590|1590|1663|1663|1558|1558|50707795
1242576000000|2009-05-17 16:00:00|1546|1546|1604|1604|1616|1616|1546|1546|22104065
1242662400000|2009-05-18 16:00:00|1630|1630|1600|1600|1636|1636|1583|1583|21096210
1242748800000|2009-05-19 16:00:00|1565|1565|1589|1589|1634|1634|1565|1565|19116395
1242835200000|2009-05-20 16:00:00|1579|1579|1606|1606|1606|1606|1579|1579|8883975
1242921600000|2009-05-21 16:00:00|1600|1600|1557|1557|1611|1611|1550|1550|15064835
1243180800000|2009-05-24 16:00:00|1563|1563|1565|1565|1581|1581|1552|1552|9971950
1243267200000|2009-05-25 16:00:00|1554|1554|1529|1529|1557|1557|1490|1490|16724620
1243353600000|2009-05-26 16:00:00|1539|1539|1614|1614|1634|1634|1536|1536|31885950
1243526400000|2009-05-28 16:00:00|1630|1630|1718|1718|1748|1748|1610|1610|40828460
1243785600000|2009-05-31 16:00:00|1694|1694|1714|1714|1714|1714|1673|1673|24378705
1243872000000|2009-06-01 16:00:00|1750|1750|1686|1686|1762|1762|1676|1676|29253870
1243958400000|2009-06-02 16:00:00|1710|1710|1781|1781|1794|1794|1706|1706|25312025
1244044800000|2009-06-03 16:00:00|1820|1820|1795|1795|1820|1820|1761|1761|29256475
1244131200000|2009-06-04 16:00:00|1850|1850|1823|1823|1850|1850|1799|1799|38177270
1244390400000|2009-06-07 16:00:00|1820|1820|1796|1796|1838|1838|1764|1764|14443300
1244476800000|2009-06-08 16:00:00|1792|1792|1724|1724|1800|1800|1660|1660|24998365
1244563200000|2009-06-09 16:00:00|1716|1716|1785|1785|1799|1799|1716|1716|22748535
1244649600000|2009-06-10 16:00:00|1819|1819|1800|1800|1819|1819|1782|1782|24144055
1244736000000|2009-06-11 16:00:00|1829|1829|1799|1799|1829|1829|1777|1777|9181800
1244995200000|2009-06-14 16:00:00|1772|1772|1786|1786|1803|1803|1772|1772|17117130
1245081600000|2009-06-15 16:00:00|1753|1753|1794|1794|1806|1806|1738|1738|25597675
1245168000000|2009-06-16 16:00:00|1770|1770|1742|1742|1784|1784|1741|1741|19753300
1245254400000|2009-06-17 16:00:00|1744|1744|1713|1713|1744|1744|1690|1690|30766570
1245340800000|2009-06-18 16:00:00|1699|1699|1816|1816|1816|1816|1690|1690|20809275
1245600000000|2009-06-21 16:00:00|1820|1820|1775|1775|1858|1858|1766|1766|23539125
1245686400000|2009-06-22 16:00:00|1720|1720|1705|1705|1728|1728|1698|1698|40977615
1245772800000|2009-06-23 16:00:00|1709|1709|1802|1802|1824|1824|1704|1704|32695170
1245859200000|2009-06-24 16:00:00|1832|1832|1847|1847|1870|1870|1820|1820|20656780
1245945600000|2009-06-25 16:00:00|1865|1865|1860|1860|1880|1880|1841|1841|12660595
1246204800000|2009-06-28 16:00:00|1886|1886|1891|1891|1915|1915|1872|1872|9880295
1246291200000|2009-06-29 16:00:00|1889|1889|1802|1802|1889|1889|1787|1787|28777170
1246464000000|2009-07-01 16:00:00|1845|1845|1798|1798|1852|1852|1763|1763|21563180
1246550400000|2009-07-02 16:00:00|1780|1780|1773|1773|1799|1799|1760|1760|14984775
1246809600000|2009-07-05 16:00:00|1790|1790|1748|1748|1790|1790|1721|1721|10008160
1246896000000|2009-07-06 16:00:00|1731|1731|1788|1788|1813|1813|1731|1731|12220555
1246982400000|2009-07-07 16:00:00|1781|1781|1838|1838|1847|1847|1758|1758|16984590
1247068800000|2009-07-08 16:00:00|1840|1840|1832|1832|1840|1840|1805|1805|13559600
1247155200000|2009-07-09 16:00:00|1833|1833|1807|1807|1833|1833|1776|1776|17193915
1247414400000|2009-07-12 16:00:00|1780|1780|1741|1741|1780|1780|1730|1730|17207905
1247500800000|2009-07-13 16:00:00|1756|1756|1799|1799|1800|1800|1753|1753|15822190
1247587200000|2009-07-14 16:00:00|1812|1812|1840|1840|1850|1850|1812|1812|15794540
1247673600000|2009-07-15 16:00:00|1906|1906|1840|1840|1906|1906|1830|1830|13170410
1247760000000|2009-07-16 16:00:00|1860|1860|1966|1966|1998|1998|1832|1832|23401965
1248019200000|2009-07-19 16:00:00|2020|2020|2136|2136|2138|2138|2020|2020|27523870
1248105600000|2009-07-20 16:00:00|2100|2100|2010|2010|2100|2100|1996|1996|48572035
1248192000000|2009-07-21 16:00:00|2010|2010|1998|1998|2034|2034|1997|1997|27828420
1248278400000|2009-07-22 16:00:00|2032|2032|2060|2060|2072|2072|2000|2000|20567845
1248364800000|2009-07-23 16:00:00|2100|2100|2078|2078|2104|2104|2030|2030|15572820
1248624000000|2009-07-26 16:00:00|2060|2060|2050|2050|2068|2068|2036|2036|17207845
1248710400000|2009-07-27 16:00:00|2050|2050|2070|2070|2072|2072|2020|2020|24801320
1248796800000|2009-07-28 16:00:00|2056|2056|2068|2068|2094|2094|2046|2046|23266905
1248883200000|2009-07-29 16:00:00|2100|2100|2060|2060|2120|2120|2050|2050|19869880
1248969600000|2009-07-30 16:00:00|2070|2070|2094|2094|2124|2124|2060|2060|17092090
1249228800000|2009-08-02 16:00:00|2120|2120|2194|2194|2280|2280|2112|2112|27878145
1249315200000|2009-08-03 16:00:00|2200|2200|2220|2220|2260|2260|2194|2194|19808135
1249401600000|2009-08-04 16:00:00|2234|2234|2172|2172|2236|2236|2132|2132|15137005
1249488000000|2009-08-05 16:00:00|2160|2160|2192|2192|2192|2192|2106|2106|15828680
1249574400000|2009-08-06 16:00:00|2198|2198|2134|2134|2198|2198|2120|2120|18791505
1249833600000|2009-08-09 16:00:00|2200|2200|2224|2224|2238|2238|2152|2152|20904355
1249920000000|2009-08-10 16:00:00|2236|2236|2354|2354|2392|2392|2236|2236|29307130
1250006400000|2009-08-11 16:00:00|2294|2294|2276|2276|2312|2312|2250|2250|27339445
1250092800000|2009-08-12 16:00:00|2354|2354|2360|2360|2454|2454|2342|2342|47267665
1250179200000|2009-08-13 16:00:00|2380|2380|2370|2370|2380|2380|2296|2296|33052825
1250438400000|2009-08-16 16:00:00|2320|2320|2298|2298|2350|2350|2280|2280|25826275
1250524800000|2009-08-17 16:00:00|2350|2350|2290|2290|2352|2352|2222|2222|33305050
1250611200000|2009-08-18 16:00:00|2294|2294|2242|2242|2300|2300|2220|2220|28855400
1250697600000|2009-08-19 16:00:00|2268|2268|2250|2250|2288|2288|2232|2232|14482055
1250784000000|2009-08-20 16:00:00|2268|2268|2308|2308|2326|2326|2260|2260|21740305
1251043200000|2009-08-23 16:00:00|2360|2360|2400|2400|2412|2412|2358|2358|26750645
1251129600000|2009-08-24 16:00:00|2360|2360|2368|2368|2390|2390|2346|2346|15285890
1251216000000|2009-08-25 16:00:00|2362|2362|2382|2382|2412|2412|2356|2356|10214705
1251302400000|2009-08-26 16:00:00|2368|2368|2296|2296|2380|2380|2270|2270|16659170
1251388800000|2009-08-27 16:00:00|2290|2290|2308|2308|2314|2314|2258|2258|15623985
1251648000000|2009-08-30 16:00:00|2252|2252|2312|2312|2326|2326|2242|2242|22408870
1251734400000|2009-08-31 16:00:00|2300|2300|2300|2300|2320|2320|2262|2262|14007805
1251820800000|2009-09-01 16:00:00|2300|2300|2282|2282|2306|2306|2252|2252|11529490
1251907200000|2009-09-02 16:00:00|2270|2270|2306|2306|2330|2330|2270|2270|16108300
1251993600000|2009-09-03 16:00:00|2304|2304|2438|2438|2456|2456|2304|2304|27395930
1252252800000|2009-09-06 16:00:00|2466|2466|2554|2554|2596|2596|2464|2464|21793995
1252339200000|2009-09-07 16:00:00|2560|2560|2570|2570|2600|2600|2518|2518|18889735
1252425600000|2009-09-08 16:00:00|2616|2616|2580|2580|2616|2616|2552|2552|16298865
1252512000000|2009-09-09 16:00:00|2584|2584|2580|2580|2614|2614|2570|2570|10853885
1252598400000|2009-09-10 16:00:00|2560|2560|2514|2514|2564|2564|2498|2498|19492955
1252857600000|2009-09-13 16:00:00|2490|2490|2540|2540|2560|2560|2480|2480|16079535
1252944000000|2009-09-14 16:00:00|2546|2546|2486|2486|2560|2560|2462|2462|10387790
1253030400000|2009-09-15 16:00:00|2486|2486|2506|2506|2522|2522|2470|2470|21834225
1253116800000|2009-09-16 16:00:00|2534|2534|2576|2576|2594|2594|2530|2530|24401065
1253203200000|2009-09-17 16:00:00|2600|2600|2532|2532|2600|2600|2522|2522|18162225
1253462400000|2009-09-20 16:00:00|2562|2562|2560|2560|2598|2598|2538|2538|13029250
1253548800000|2009-09-21 16:00:00|2560|2560|2560|2560|2580|2580|2542|2542|10993445
1253635200000|2009-09-22 16:00:00|2586|2586|2582|2582|2592|2592|2564|2564|10161510
1253721600000|2009-09-23 16:00:00|2600|2600|2564|2564|2636|2636|2564|2564|20075055
1253808000000|2009-09-24 16:00:00|2600|2600|2544|2544|2600|2600|2506|2506|13994620
1254067200000|2009-09-27 16:00:00|2508|2508|2450|2450|2528|2528|2420|2420|18744070
1254153600000|2009-09-28 16:00:00|2490|2490|2506|2506|2538|2538|2482|2482|16009680
1254240000000|2009-09-29 16:00:00|2544|2544|2506|2506|2560|2560|2506|2506|14167180
1254412800000|2009-10-01 16:00:00|2508|2508|2452|2452|2508|2508|2440|2440|16252960
1254672000000|2009-10-04 16:00:00|2470|2470|2450|2450|2486|2486|2440|2440|13970255
1254758400000|2009-10-05 16:00:00|2518|2518|2490|2490|2518|2518|2450|2450|16042410
1254844800000|2009-10-06 16:00:00|2502|2502|2538|2538|2550|2550|2502|2502|29080710
1254931200000|2009-10-07 16:00:00|2578|2578|2610|2610|2636|2636|2560|2560|25854220
1255017600000|2009-10-08 16:00:00|2620|2620|2578|2578|2632|2632|2530|2530|15429835
1255276800000|2009-10-11 16:00:00|2570|2570|2536|2536|2570|2570|2520|2520|9737965
1255363200000|2009-10-12 16:00:00|2548|2548|2594|2594|2614|2614|2548|2548|19823770
1255449600000|2009-10-13 16:00:00|2642|2642|2754|2754|2758|2758|2642|2642|29925760
1255536000000|2009-10-14 16:00:00|2790|2790|2766|2766|2846|2846|2746|2746|28332335
1255622400000|2009-10-15 16:00:00|2800|2800|2744|2744|2800|2800|2702|2702|19151180
1255881600000|2009-10-18 16:00:00|2780|2780|2890|2890|2910|2910|2760|2760|19578360
1255968000000|2009-10-19 16:00:00|2958|2958|2860|2860|2976|2976|2852|2852|27743070
1256054400000|2009-10-20 16:00:00|2840|2840|2834|2834|2880|2880|2822|2822|17864200
1256140800000|2009-10-21 16:00:00|2846|2846|2932|2932|2976|2976|2840|2840|22977185
1256227200000|2009-10-22 16:00:00|3000|3000|2974|2974|3040|3040|2936|2936|25463690
1256572800000|2009-10-26 16:00:00|2900|2900|2928|2928|2948|2948|2900|2900|20140215
1256659200000|2009-10-27 16:00:00|2906|2906|2834|2834|2926|2926|2822|2822|27224790
1256745600000|2009-10-28 16:00:00|2720|2720|2668|2668|2728|2728|2662|2662|54137330
1256832000000|2009-10-29 16:00:00|2720|2720|2742|2742|2830|2830|2720|2720|46015560
1257091200000|2009-11-01 16:00:00|2718|2718|2860|2860|2890|2890|2680|2680|26464990
1257177600000|2009-11-02 16:00:00|2860|2860|2760|2760|2862|2862|2744|2744|29226295
1257264000000|2009-11-03 16:00:00|2790|2790|2800|2800|2830|2830|2750|2750|20138785
1257350400000|2009-11-04 16:00:00|2766|2766|2760|2760|2788|2788|2740|2740|19002320
1257436800000|2009-11-05 16:00:00|2820|2820|2768|2768|2830|2830|2750|2750|21912540
1257696000000|2009-11-08 16:00:00|2800|2800|2778|2778|2802|2802|2758|2758|16932245
1257782400000|2009-11-09 16:00:00|2860|2860|2864|2864|2930|2930|2820|2820|42805155
1257868800000|2009-11-10 16:00:00|2900|2900|2984|2984|3000|3000|2886|2886|33535460
1257955200000|2009-11-11 16:00:00|3060|3060|2936|2936|3060|3060|2894|2894|45911725
1258041600000|2009-11-12 16:00:00|3020|3020|2966|2966|3040|3040|2948|2948|25344225
1258300800000|2009-11-15 16:00:00|3010|3010|2964|2964|3010|3010|2942|2942|13956455
1258387200000|2009-11-16 16:00:00|2950|2950|2980|2980|2996|2996|2900|2900|17233775
1258473600000|2009-11-17 16:00:00|2940|2940|2924|2924|2992|2992|2912|2912|14796755
1258560000000|2009-11-18 16:00:00|2924|2924|2902|2902|2930|2930|2876|2876|13576605
1258646400000|2009-11-19 16:00:00|2866|2866|2900|2900|2922|2922|2866|2866|11812680
1258905600000|2009-11-22 16:00:00|2900|2900|2958|2958|2970|2970|2900|2900|16115050
1258992000000|2009-11-23 16:00:00|2970|2970|2900|2900|2970|2970|2892|2892|16504785
1259078400000|2009-11-24 16:00:00|2972|2972|2938|2938|2980|2980|2920|2920|15924025
1259164800000|2009-11-25 16:00:00|2934|2934|2918|2918|2960|2960|2902|2902|15270075
1259251200000|2009-11-26 16:00:00|2842|2842|2776|2776|2896|2896|2760|2760|25725625
1259510400000|2009-11-29 16:00:00|2842|2842|2866|2866|2916|2916|2842|2842|25592960
1259596800000|2009-11-30 16:00:00|2886|2886|2920|2920|2940|2940|2868|2868|18295945
1259683200000|2009-12-01 16:00:00|2934|2934|2984|2984|2992|2992|2896|2896|26249265
1259769600000|2009-12-02 16:00:00|3000|3000|2992|2992|3010|3010|2962|2962|17351050
1259856000000|2009-12-03 16:00:00|3000|3000|2998|2998|3010|3010|2972|2972|11203380
1260115200000|2009-12-06 16:00:00|2994|2994|2948|2948|3000|3000|2920|2920|15756615
1260201600000|2009-12-07 16:00:00|2960|2960|2960|2960|2988|2988|2942|2942|11458440
1260288000000|2009-12-08 16:00:00|2960|2960|2964|2964|2980|2980|2902|2902|14718750
1260374400000|2009-12-09 16:00:00|3000|3000|2914|2914|3000|3000|2876|2876|24442330
1260460800000|2009-12-10 16:00:00|2902|2902|3140|3140|3160|3160|2902|2902|52006765
1260720000000|2009-12-13 16:00:00|3130|3130|3196|3196|3220|3220|3056|3056|28139285
1260806400000|2009-12-14 16:00:00|3200|3200|3226|3226|3282|3282|3164|3164|28244705
1260892800000|2009-12-15 16:00:00|3216|3216|3194|3194|3308|3308|3168|3168|24177815
1260979200000|2009-12-16 16:00:00|3260|3260|3110|3110|3268|3268|3056|3056|19112750
1261065600000|2009-12-17 16:00:00|3020|3020|3042|3042|3066|3066|3008|3008|27516580
1261324800000|2009-12-20 16:00:00|3024|3024|3058|3058|3080|3080|2984|2984|12173835
1261411200000|2009-12-21 16:00:00|3116|3116|3080|3080|3116|3116|3072|3072|11928085
1261497600000|2009-12-22 16:00:00|3070|3070|3098|3098|3114|3114|3050|3050|13888435
1261584000000|2009-12-23 16:00:00|3144|3144|3232|3232|3250|3250|3122|3122|14290625
1261929600000|2009-12-27 16:00:00|3238|3238|3200|3200|3276|3276|3194|3194|11126345
1262016000000|2009-12-28 16:00:00|3260|3260|3216|3216|3262|3262|3176|3176|9354040
1262102400000|2009-12-29 16:00:00|3216|3216|3306|3306|3308|3308|3210|3210|16851485
1262188800000|2009-12-30 16:00:00|3330|3330|3374|3374|3380|3380|3320|3320|12396690
1262534400000|2010-01-03 16:00:00|3340|3340|3360|3360|3372|3372|3328|3328|11261945
1262620800000|2010-01-04 16:00:00|3346|3346|3436|3436|3460|3460|3342|3342|24423510
1262707200000|2010-01-05 16:00:00|3452|3452|3438|3438|3500|3500|3438|3438|23279845
1262793600000|2010-01-06 16:00:00|3444|3444|3308|3308|3466|3466|3300|3300|27930995
1262880000000|2010-01-07 16:00:00|3268|3268|3344|3344|3380|3380|3268|3268|19976110
1263139200000|2010-01-10 16:00:00|3384|3384|3416|3416|3500|3500|3384|3384|17769565
1263225600000|2010-01-11 16:00:00|3448|3448|3376|3376|3454|3454|3358|3358|15724875
1263312000000|2010-01-12 16:00:00|3348|3348|3418|3418|3480|3480|3340|3340|30554385
1263398400000|2010-01-13 16:00:00|3468|3468|3438|3438|3488|3488|3426|3426|18943535
1263484800000|2010-01-14 16:00:00|3482|3482|3512|3512|3530|3530|3460|3460|20422645
1263744000000|2010-01-17 16:00:00|3494|3494|3392|3392|3504|3504|3360|3360|27818215
1263830400000|2010-01-18 16:00:00|3348|3348|3222|3222|3358|3358|3172|3172|61038000
1263916800000|2010-01-19 16:00:00|3160|3160|3114|3114|3204|3204|3082|3082|44054485
1264003200000|2010-01-20 16:00:00|3082|3082|3068|3068|3196|3196|3026|3026|57411510
1264089600000|2010-01-21 16:00:00|2970|2970|3008|3008|3030|3030|2904|2904|69281045
1264348800000|2010-01-24 16:00:00|2940|2940|2980|2980|2986|2986|2900|2900|43593500
1264435200000|2010-01-25 16:00:00|3006|3006|2860|2860|3006|3006|2854|2854|41055725
1264521600000|2010-01-26 16:00:00|2870|2870|2826|2826|2894|2894|2750|2750|51222005
1264608000000|2010-01-27 16:00:00|2848|2848|2926|2926|2960|2960|2846|2846|51364740
1264694400000|2010-01-28 16:00:00|2912|2912|2902|2902|2960|2960|2860|2860|33824430
1264953600000|2010-01-31 16:00:00|2888|2888|2828|2828|2888|2888|2784|2784|39519400
1265040000000|2010-02-01 16:00:00|2876|2876|2838|2838|2888|2888|2816|2816|32456005
1265126400000|2010-02-02 16:00:00|2872|2872|3006|3006|3032|3032|2862|2862|48908275
1265212800000|2010-02-03 16:00:00|3006|3006|2924|2924|3006|3006|2920|2920|19295310
1265299200000|2010-02-04 16:00:00|2800|2800|2762|2762|2856|2856|2752|2752|55783420
1265558400000|2010-02-07 16:00:00|2722|2722|2748|2748|2792|2792|2722|2722|34606875
1265644800000|2010-02-08 16:00:00|2720|2720|2698|2698|2778|2778|2666|2666|35582480
1265731200000|2010-02-09 16:00:00|2758|2758|2780|2780|2786|2786|2706|2706|31843400
1265817600000|2010-02-10 16:00:00|2800|2800|2900|2900|2908|2908|2800|2800|41113655
1265904000000|2010-02-11 16:00:00|2920|2920|2964|2964|2992|2992|2920|2920|32997770
1266336000000|2010-02-16 16:00:00|3082|3082|3028|3028|3090|3090|3004|3004|25975745
1266422400000|2010-02-17 16:00:00|3028|3028|2964|2964|3036|3036|2960|2960|14463265
1266508800000|2010-02-18 16:00:00|2992|2992|2850|2850|2992|2992|2848|2848|18800745
1266768000000|2010-02-21 16:00:00|2958|2958|2986|2986|2998|2998|2914|2914|23676035
1266854400000|2010-02-22 16:00:00|2940|2940|3036|3036|3040|3040|2930|2930|21902745
1266940800000|2010-02-23 16:00:00|3000|3000|2998|2998|3016|3016|2974|2974|16825870
1267027200000|2010-02-24 16:00:00|3020|3020|2982|2982|3040|3040|2968|2968|14858680
1267113600000|2010-02-25 16:00:00|3090|3090|3034|3034|3090|3090|3008|3008|14967430
1267372800000|2010-02-28 16:00:00|3080|3080|3100|3100|3100|3100|3064|3064|18402680
1267459200000|2010-03-01 16:00:00|3132|3132|3156|3156|3170|3170|3122|3122|25583100
1267545600000|2010-03-02 16:00:00|3170|3170|3168|3168|3184|3184|3130|3130|14678695
1267632000000|2010-03-03 16:00:00|3180|3180|3080|3080|3180|3180|3030|3030|21495400
1267718400000|2010-03-04 16:00:00|3080|3080|3168|3168|3176|3176|3070|3070|29273815
1267977600000|2010-03-07 16:00:00|3200|3200|3220|3220|3230|3230|3190|3190|24916925
1268064000000|2010-03-08 16:00:00|3190|3190|3180|3180|3216|3216|3144|3144|14877515
1268150400000|2010-03-09 16:00:00|3240|3240|3274|3274|3284|3284|3194|3194|25018395
1268236800000|2010-03-10 16:00:00|3280|3280|3268|3268|3280|3280|3192|3192|17163760
1268323200000|2010-03-11 16:00:00|3280|3280|3218|3218|3284|3284|3212|3212|17201200
1268582400000|2010-03-14 16:00:00|3174|3174|3350|3350|3358|3358|3172|3172|25548220
1268668800000|2010-03-15 16:00:00|3300|3300|3312|3312|3338|3338|3284|3284|44662480
1268755200000|2010-03-16 16:00:00|3360|3360|3318|3318|3360|3360|3240|3240|33592025
1268841600000|2010-03-17 16:00:00|3292|3292|3136|3136|3292|3292|3120|3120|69947655
1268928000000|2010-03-18 16:00:00|3100|3100|3124|3124|3154|3154|3010|3010|82169155
1269187200000|2010-03-21 16:00:00|3080|3080|3116|3116|3152|3152|3030|3030|23682705
1269273600000|2010-03-22 16:00:00|3146|3146|3164|3164|3170|3170|3126|3126|22741075
1269360000000|2010-03-23 16:00:00|3140|3140|3170|3170|3214|3214|3124|3124|28658295
1269446400000|2010-03-24 16:00:00|3230|3230|3158|3158|3230|3230|3144|3144|24698855
1269532800000|2010-03-25 16:00:00|3128|3128|3170|3170|3170|3170|3106|3106|22423715
1269792000000|2010-03-28 16:00:00|3170|3170|3190|3190|3206|3206|3162|3162|15320335
1269878400000|2010-03-29 16:00:00|3160|3160|3150|3150|3180|3180|3130|3130|25575870
1269964800000|2010-03-30 16:00:00|3170|3170|3114|3114|3170|3170|3108|3108|17733395
1270051200000|2010-03-31 16:00:00|3082|3082|3080|3080|3110|3110|3066|3066|29344335
1270569600000|2010-04-06 16:00:00|3160|3160|3120|3120|3160|3160|3094|3094|53093705
1270656000000|2010-04-07 16:00:00|3110|3110|3148|3148|3170|3170|3106|3106|21945305
1270742400000|2010-04-08 16:00:00|3178|3178|3230|3230|3238|3238|3164|3164|36471515
1271001600000|2010-04-11 16:00:00|3242|3242|3238|3238|3300|3300|3222|3222|31679635
1271088000000|2010-04-12 16:00:00|3260|3260|3208|3208|3278|3278|3180|3180|28277420
1271174400000|2010-04-13 16:00:00|3240|3240|3214|3214|3244|3244|3214|3214|12509705
1271260800000|2010-04-14 16:00:00|3220|3220|3186|3186|3254|3254|3170|3170|13798030
1271347200000|2010-04-15 16:00:00|3200|3200|3170|3170|3200|3200|3136|3136|17345915
1271606400000|2010-04-18 16:00:00|3112|3112|3112|3112|3136|3136|3092|3092|21171750
1271692800000|2010-04-19 16:00:00|3120|3120|3140|3140|3148|3148|3120|3120|17216540
1271779200000|2010-04-20 16:00:00|3168|3168|3154|3154|3188|3188|3136|3136|22232005
1271865600000|2010-04-21 16:00:00|3090|3090|3166|3166|3180|3180|3088|3088|16538130
1271952000000|2010-04-22 16:00:00|3158|3158|3236|3236|3250|3250|3158|3158|35959025
1272211200000|2010-04-25 16:00:00|3280|3280|3290|3290|3310|3310|3270|3270|24287535
1272297600000|2010-04-26 16:00:00|3262|3262|3214|3214|3262|3262|3210|3210|15753755
1272384000000|2010-04-27 16:00:00|3154|3154|3182|3182|3198|3198|3136|3136|16932665
1272470400000|2010-04-28 16:00:00|3186|3186|3200|3200|3226|3226|3186|3186|15809065
1272556800000|2010-04-29 16:00:00|3260|3260|3264|3264|3274|3274|3220|3220|21630415
1272816000000|2010-05-02 16:00:00|3240|3240|3290|3290|3312|3312|3226|3226|23512505
1272902400000|2010-05-03 16:00:00|3320|3320|3308|3308|3336|3336|3294|3294|25461375
1272988800000|2010-05-04 16:00:00|3242|3242|3212|3212|3258|3258|3200|3200|24424620
1273075200000|2010-05-05 16:00:00|3162|3162|3114|3114|3168|3168|3084|3084|37237720
1273161600000|2010-05-06 16:00:00|2958|2958|3042|3042|3068|3068|2958|2958|43661275
1273420800000|2010-05-09 16:00:00|3080|3080|3078|3078|3094|3094|3060|3060|19821475
1273507200000|2010-05-10 16:00:00|3120|3120|3084|3084|3120|3120|3076|3076|35088480
1273593600000|2010-05-11 16:00:00|3056|3056|3028|3028|3080|3080|2990|2990|44641745
1273680000000|2010-05-12 16:00:00|3120|3120|3180|3180|3180|3180|3100|3100|57258400
1273766400000|2010-05-13 16:00:00|3146|3146|3226|3226|3264|3264|3146|3146|43140795
1274025600000|2010-05-16 16:00:00|3180|3180|3086|3086|3184|3184|3062|3062|47614790
1274112000000|2010-05-17 16:00:00|3084|3084|3098|3098|3116|3116|3064|3064|24094930
1274198400000|2010-05-18 16:00:00|3078|3078|3032|3032|3088|3088|3022|3022|22529220
1274284800000|2010-05-19 16:00:00|3040|3040|2990|2990|3060|3060|2922|2922|36698175
1274630400000|2010-05-23 16:00:00|2900|2900|2956|2956|2984|2984|2900|2900|35421865
1274716800000|2010-05-24 16:00:00|2900|2900|2848|2848|2920|2920|2840|2840|38236420
1274803200000|2010-05-25 16:00:00|2848|2848|2972|2972|2988|2988|2848|2848|45243755
1274889600000|2010-05-26 16:00:00|2940|2940|3010|3010|3038|3038|2928|2928|28413725
1274976000000|2010-05-27 16:00:00|3040|3040|3004|3004|3070|3070|2996|2996|27567160
1275235200000|2010-05-30 16:00:00|3016|3016|3012|3012|3016|3016|2970|2970|14514140
1275321600000|2010-05-31 16:00:00|2990|2990|2988|2988|3038|3038|2980|2980|16868265
1275408000000|2010-06-01 16:00:00|3006|3006|3026|3026|3050|3050|2980|2980|18995640
1275494400000|2010-06-02 16:00:00|3064|3064|3046|3046|3068|3068|3028|3028|21903475
1275580800000|2010-06-03 16:00:00|3052|3052|3020|3020|3078|3078|3000|3000|18160410
1275840000000|2010-06-06 16:00:00|2914|2914|2938|2938|2952|2952|2914|2914|23487470
1275926400000|2010-06-07 16:00:00|2922|2922|2873|2873|2934|2934|2846|2846|59989140
1276012800000|2010-06-08 16:00:00|2850|2850|2750|2750|2872|2872|2736|2736|108866100
1276099200000|2010-06-09 16:00:00|2682|2682|2548|2548|2684|2684|2538|2538|149172865
1276185600000|2010-06-10 16:00:00|2660|2660|2660|2660|2682|2682|2604|2604|77719550
1276444800000|2010-06-13 16:00:00|2730|2730|2628|2628|2738|2738|2612|2612|41558725
1276531200000|2010-06-14 16:00:00|2606|2606|2550|2550|2618|2618|2512|2512|62814060
1276704000000|2010-06-16 16:00:00|2536|2536|2500|2500|2540|2540|2462|2462|73812270
1276790400000|2010-06-17 16:00:00|2480|2480|2604|2604|2610|2610|2408|2408|129706545
1277049600000|2010-06-20 16:00:00|2660|2660|2648|2648|2678|2678|2602|2602|50902620
1277136000000|2010-06-21 16:00:00|2644|2644|2520|2520|2656|2656|2504|2504|66465865
1277222400000|2010-06-22 16:00:00|2480|2480|2506|2506|2570|2570|2430|2430|106278540
1277308800000|2010-06-23 16:00:00|2520|2520|2534|2534|2594|2594|2520|2520|36342130
1277395200000|2010-06-24 16:00:00|2518|2518|2594|2594|2596|2596|2518|2518|31036785
1277654400000|2010-06-27 16:00:00|2602|2602|2606|2606|2638|2638|2578|2578|25132160
1277740800000|2010-06-28 16:00:00|2640|2640|2552|2552|2640|2640|2528|2528|30605805
1277827200000|2010-06-29 16:00:00|2540|2540|2610|2610|2620|2620|2540|2540|28114860
1278000000000|2010-07-01 16:00:00|2610|2610|2590|2590|2618|2618|2568|2568|30271295
1278259200000|2010-07-04 16:00:00|2600|2600|2608|2608|2630|2630|2566|2566|16252520
1278345600000|2010-07-05 16:00:00|2574|2574|2690|2690|2698|2698|2574|2574|32150485
1278432000000|2010-07-06 16:00:00|2690|2690|2716|2716|2738|2738|2662|2662|38133330
1278518400000|2010-07-07 16:00:00|2780|2780|2732|2732|2786|2786|2726|2726|24392730
1278604800000|2010-07-08 16:00:00|2722|2722|2778|2778|2790|2790|2716|2716|24102390
1278864000000|2010-07-11 16:00:00|2790|2790|2774|2774|2790|2790|2750|2750|11543815
1278950400000|2010-07-12 16:00:00|2782|2782|2798|2798|2800|2800|2760|2760|14954960
1279036800000|2010-07-13 16:00:00|2800|2800|2768|2768|2820|2820|2724|2724|20657790
1279123200000|2010-07-14 16:00:00|2750|2750|2716|2716|2780|2780|2702|2702|22582860
1279209600000|2010-07-15 16:00:00|2700|2700|2768|2768|2776|2776|2684|2684|16944730
1279468800000|2010-07-18 16:00:00|2700|2700|2788|2788|2802|2802|2700|2700|17287295
1279555200000|2010-07-19 16:00:00|2800|2800|2750|2750|2802|2802|2732|2732|13054990
1279641600000|2010-07-20 16:00:00|2764|2764|2774|2774|2786|2786|2732|2732|16836490
1279728000000|2010-07-21 16:00:00|2744|2744|2742|2742|2772|2772|2730|2730|19234380
1279814400000|2010-07-22 16:00:00|2756|2756|2760|2760|2764|2764|2736|2736|26109215
1280073600000|2010-07-25 16:00:00|2744|2744|2762|2762|2784|2784|2744|2744|26104200
1280160000000|2010-07-26 16:00:00|2760|2752|2858|2856|2886|2882|2742|2740|46025085
1280246400000|2010-07-27 16:00:00|2860|2858|2932|2930|2950|2948|2846|2840|43420700
1280332800000|2010-07-28 16:00:00|2934|2932|2970|2968|2990|2988|2928|2926|33881985
1280419200000|2010-07-29 16:00:00|2972|2970|2982|2980|3008|3006|2968|2960|31112640
1280678400000|2010-08-01 16:00:00|2984|2982|3030|3028|3050|3048|2984|2982|17675515
1280764800000|2010-08-02 16:00:00|3028|3026|2992|2990|3060|3056|2958|2950|24986660
1280851200000|2010-08-03 16:00:00|2994|2992|3068|3066|3078|3072|2994|2992|18209205
1280937600000|2010-08-04 16:00:00|3070|3068|3060|3058|3076|3068|3048|3046|11118125
1281024000000|2010-08-05 16:00:00|3060|3060|3058|3058|3060|3060|3032|3032|12526400
1281283200000|2010-08-08 16:00:00|3040|3022|3068|3066|3072|3070|3030|3022|11200995
1281369600000|2010-08-09 16:00:00|3066|3064|3096|3094|3116|3114|3062|3060|27610040
1281456000000|2010-08-10 16:00:00|3098|3096|2980|2976|3100|3098|2964|2962|23920455
1281542400000|2010-08-11 16:00:00|2978|2978|2866|2864|2980|2978|2852|2850|44629440
1281628800000|2010-08-12 16:00:00|2888|2888|2896|2896|2954|2954|2878|2878|30347770
1281888000000|2010-08-15 16:00:00|2902|2900|2894|2892|2938|2936|2880|2876|14629345
1281974400000|2010-08-16 16:00:00|2896|2894|2932|2930|2950|2948|2892|2890|8556100
1282060800000|2010-08-17 16:00:00|2934|2932|2914|2910|2988|2986|2908|2906|14683025
1282147200000|2010-08-18 16:00:00|2912|2912|2990|2988|3036|3030|2912|2912|28708985
1282233600000|2010-08-19 16:00:00|2936|2936|2974|2974|2978|2978|2916|2916|13348345
1282492800000|2010-08-22 16:00:00|2990|2972|2950|2948|3000|2998|2934|2932|7488330
1282579200000|2010-08-23 16:00:00|2952|2952|2844|2842|2964|2962|2844|2842|22172235
1282665600000|2010-08-24 16:00:00|2846|2844|2770|2768|2846|2844|2714|2712|39333640
1282752000000|2010-08-25 16:00:00|2768|2766|2808|2806|2814|2812|2744|2740|21296910
1282838400000|2010-08-26 16:00:00|2810|2810|2820|2820|2836|2836|2810|2810|8582310
1283097600000|2010-08-29 16:00:00|2850|2848|2878|2876|2888|2886|2850|2848|15119680
1283184000000|2010-08-30 16:00:00|2880|2878|2816|2814|2882|2880|2772|2770|15196895
1283270400000|2010-08-31 16:00:00|2818|2816|2854|2852|2868|2862|2818|2816|15379405
1283356800000|2010-09-01 16:00:00|2852|2850|2838|2836|2868|2866|2814|2810|13009095
1283443200000|2010-09-02 16:00:00|2836|2834|2908|2906|2936|2934|2816|2810|20597255
1283702400000|2010-09-05 16:00:00|2910|2908|3032|3028|3036|3034|2906|2904|34064685
1283788800000|2010-09-06 16:00:00|3030|3030|3022|3020|3054|3048|3004|3000|22089160
1283875200000|2010-09-07 16:00:00|3024|3022|2982|2980|3032|3028|2974|2972|21713640
1283961600000|2010-09-08 16:00:00|2984|2982|3010|3008|3020|3018|2968|2960|10444815
1284048000000|2010-09-09 16:00:00|3012|3010|3000|2994|3020|3018|2996|2988|11604695
1284307200000|2010-09-12 16:00:00|2998|2996|3060|3058|3078|3076|2994|2992|20696645
1284393600000|2010-09-13 16:00:00|3062|3060|3072|3070|3094|3092|3060|3058|17650760
1284480000000|2010-09-14 16:00:00|3070|3068|3060|3058|3090|3082|3038|3034|16022955
1284566400000|2010-09-15 16:00:00|3058|3056|3094|3092|3120|3118|3052|3050|15550305
1284652800000|2010-09-16 16:00:00|3100|3100|3108|3108|3120|3120|3070|3070|16945930
1284912000000|2010-09-19 16:00:00|3106|3086|3150|3148|3160|3158|3068|3066|20254670
1284998400000|2010-09-20 16:00:00|3148|3146|3200|3198|3208|3206|3144|3138|21803700
1285084800000|2010-09-21 16:00:00|3200|3200|3158|3158|3216|3216|3136|3136|18247505
1285257600000|2010-09-23 16:00:00|3208|3208|3210|3210|3216|3216|3160|3160|17225805
1285516800000|2010-09-26 16:00:00|3278|3278|3380|3380|3380|3380|3270|3270|51230760
1285603200000|2010-09-27 16:00:00|3374|3374|3386|3386|3422|3422|3340|3340|35406970
1285689600000|2010-09-28 16:00:00|3380|3360|3370|3368|3394|3392|3352|3348|24158030
1285776000000|2010-09-29 16:00:00|3370|3370|3390|3390|3410|3410|3360|3360|22799260
1286121600000|2010-10-03 16:00:00|3500|3460|3446|3444|3500|3492|3414|3410|20995725
1286208000000|2010-10-04 16:00:00|3448|3446|3372|3370|3452|3450|3360|3354|18775160
1286294400000|2010-10-05 16:00:00|3374|3372|3406|3404|3470|3468|3364|3362|13346485
1286380800000|2010-10-06 16:00:00|3408|3406|3354|3352|3460|3430|3332|3330|24707315
1286467200000|2010-10-07 16:00:00|3356|3354|3442|3440|3446|3444|3314|3308|24861375
1286726400000|2010-10-10 16:00:00|3444|3442|3516|3512|3560|3554|3438|3430|35580785
1286812800000|2010-10-11 16:00:00|3512|3514|3650|3648|3728|3724|3510|3508|43412700
1286899200000|2010-10-12 16:00:00|3648|3646|3742|3740|3808|3804|3642|3638|37173650
1286985600000|2010-10-13 16:00:00|3744|3742|3646|3644|3860|3858|3628|3620|32131360
1287072000000|2010-10-14 16:00:00|3564|3564|3680|3680|3760|3760|3564|3564|25996715
1287331200000|2010-10-17 16:00:00|3676|3670|3700|3698|3730|3728|3650|3646|18111020
1287417600000|2010-10-18 16:00:00|3702|3700|3668|3666|3726|3724|3628|3626|20393115
1287504000000|2010-10-19 16:00:00|3666|3664|3628|3626|3696|3694|3608|3604|19163720
1287590400000|2010-10-20 16:00:00|3626|3624|3714|3712|3760|3756|3618|3616|22714610
1287676800000|2010-10-21 16:00:00|3712|3710|3684|3682|3730|3728|3666|3664|11153375
1287936000000|2010-10-24 16:00:00|3686|3684|3708|3706|3744|3742|3682|3680|10161025
1288022400000|2010-10-25 16:00:00|3710|3708|3630|3628|3760|3758|3630|3626|13958320
1288108800000|2010-10-26 16:00:00|3628|3626|3574|3572|3680|3678|3568|3564|14553245
1288195200000|2010-10-27 16:00:00|3576|3574|3516|3514|3606|3604|3492|3488|15332505
1288281600000|2010-10-28 16:00:00|3544|3544|3554|3554|3642|3642|3500|3500|24348630
1288540800000|2010-10-31 16:00:00|3716|3712|3680|3694|3720|3718|3660|3658|16168465
1288627200000|2010-11-01 16:00:00|3722|3708|3690|3688|3734|3726|3664|3658|19265515
1288713600000|2010-11-02 16:00:00|3700|3700|3742|3740|3780|3778|3638|3626|21197925
1288800000000|2010-11-03 16:00:00|3656|3650|3630|3628|3698|3696|3574|3572|60512060
1288886400000|2010-11-04 16:00:00|3660|3656|3660|3658|3700|3698|3600|3598|29998475
1289145600000|2010-11-07 16:00:00|3658|3656|3576|3574|3658|3656|3558|3554|40515840
1289232000000|2010-11-08 16:00:00|3540|3536|3660|3658|3660|3658|3532|3528|31953705
1289318400000|2010-11-09 16:00:00|3616|3604|3574|3572|3646|3642|3552|3550|31210190
1289404800000|2010-11-10 16:00:00|3620|3600|3548|3542|3624|3600|3482|3478|43445445
1289491200000|2010-11-11 16:00:00|3498|3486|3510|3508|3560|3554|3494|3486|34804880
1289750400000|2010-11-14 16:00:00|3562|3560|3584|3582|3600|3598|3538|3536|21515315
1289836800000|2010-11-15 16:00:00|3556|3554|3460|3456|3598|3596|3438|3436|33344540
1289923200000|2010-11-16 16:00:00|3436|3430|3342|3340|3462|3460|3322|3320|33106865
1290009600000|2010-11-17 16:00:00|3420|3406|3500|3498|3514|3512|3416|3406|22012575
1290096000000|2010-11-18 16:00:00|3530|3520|3536|3534|3538|3536|3428|3422|0
1290355200000|2010-11-21 16:00:00|3600|3582|3522|3518|3600|3582|3504|3502|0
1290441600000|2010-11-22 16:00:00|3498|3480|3394|3384|3498|3484|3374|3372|0
1290528000000|2010-11-23 16:00:00|3496|3458|3368|3366|3496|3482|3318|3316|0
1290614400000|2010-11-24 16:00:00|3400|3390|3326|3324|3400|3394|3322|3320|0
1290700800000|2010-11-25 16:00:00|3344|3336|3334|3330|3380|3378|3288|3284|0
1290960000000|2010-11-28 16:00:00|3368|3360|3440|3432|3442|3440|3306|3300|0
1291046400000|2010-11-29 16:00:00|3418|3416|3430|3428|3494|3492|3402|3400|0
1291132800000|2010-11-30 16:00:00|3466|3460|3476|3472|3516|3514|3430|3426|0
1291219200000|2010-12-01 16:00:00|3540|3520|3542|3538|3548|3544|3506|3504|0
1291305600000|2010-12-02 16:00:00|3546|3540|3434|3432|3548|3546|3434|3432|0
1291564800000|2010-12-05 16:00:00|3408|3404|3514|3512|3544|3542|3408|3404|0
1291651200000|2010-12-06 16:00:00|3506|3502|3584|3580|3592|3588|3502|3500|0
1291737600000|2010-12-07 16:00:00|3586|3584|3492|3490|3586|3584|3462|3460|0
1291824000000|2010-12-08 16:00:00|3508|3504|3554|3546|3570|3568|3492|3490|0
1291910400000|2010-12-09 16:00:00|3548|3548|3640|3638|3650|3648|3548|3548|0
1292169600000|2010-12-12 16:00:00|3676|3672|3604|3592|3690|3684|3564|3562|0
1292256000000|2010-12-13 16:00:00|3644|3640|3644|3624|3644|3642|3592|3570|0
1292342400000|2010-12-14 16:00:00|3666|3644|3568|3564|3666|3654|3502|3500|0
1292428800000|2010-12-15 16:00:00|3598|3570|3490|3488|3598|3588|3460|3458|0
1292515200000|2010-12-16 16:00:00|3460|3444|3474|3464|3500|3494|3402|3400|0
1292774400000|2010-12-19 16:00:00|3490|3482|3422|3418|3492|3490|3372|3370|0
1292860800000|2010-12-20 16:00:00|3512|3500|3472|3466|3512|3500|3424|3420|0
1292947200000|2010-12-21 16:00:00|3496|3490|3488|3486|3500|3498|3422|3420|0
1293033600000|2010-12-22 16:00:00|3540|3502|3472|3456|3540|3534|3444|3440|0
1293120000000|2010-12-23 16:00:00|3498|3480|3474|3472|3498|3482|3432|3424|0
1293465600000|2010-12-27 16:00:00|3460|3390|3448|3440|3460|3448|3396|3390|0
1293552000000|2010-12-28 16:00:00|3438|3416|3468|3448|3478|3474|3428|3416|0
1293638400000|2010-12-29 16:00:00|3480|3456|3434|3432|3500|3496|3408|3406|0
1293724800000|2010-12-30 16:00:00|3486|3484|3416|3390|3486|3484|3350|3328|0
1293984000000|2011-01-02 16:00:00|3398|3396|3486|3480|3498|3494|3382|3380|0
1294070400000|2011-01-03 16:00:00|3488|3464|3564|3544|3568|3566|3438|3436|0
1294156800000|2011-01-04 16:00:00|3570|3566|3572|3568|3596|3592|3560|3558|0
1294243200000|2011-01-05 16:00:00|3600|3590|3600|3584|3620|3618|3566|3564|0
1294329600000|2011-01-06 16:00:00|3592|3582|3564|3562|3612|3610|3548|3542|0
1294588800000|2011-01-09 16:00:00|3594|3590|3580|3568|3602|3600|3544|3542|0
1294675200000|2011-01-10 16:00:00|3606|3604|3600|3592|3606|3604|3564|3560|0
1294761600000|2011-01-11 16:00:00|3612|3610|3726|3724|3758|3756|3610|3606|0
1294848000000|2011-01-12 16:00:00|3816|3804|3884|3882|3972|3970|3776|3772|0
1294934400000|2011-01-13 16:00:00|3912|3910|4036|4020|4036|4028|3892|3890|0
1295193600000|2011-01-16 16:00:00|4096|4080|4036|4028|4112|4104|4016|4004|0
1295280000000|2011-01-17 16:00:00|4000|3998|4028|4000|4116|4112|3990|3986|0
1295366400000|2011-01-18 16:00:00|4060|4048|4016|4000|4080|4064|4000|3996|0
1295452800000|2011-01-19 16:00:00|3996|3982|3912|3910|3996|3986|3872|3860|0
1295539200000|2011-01-20 16:00:00|3886|3880|3804|3802|3894|3890|3804|3802|0
1295798400000|2011-01-23 16:00:00|3832|3830|3792|3790|3880|3878|3786|3782|0
1295884800000|2011-01-24 16:00:00|3868|3850|3984|3982|4012|4008|3856|3850|0
1295971200000|2011-01-25 16:00:00|4020|4004|4064|4060|4100|4096|4008|4004|0
1296057600000|2011-01-26 16:00:00|4100|4096|3998|3990|4100|4096|3984|3980|0
1296144000000|2011-01-27 16:00:00|4092|4060|4072|4068|4092|4076|3984|3982|0
1296403200000|2011-01-30 16:00:00|4068|4060|4052|4024|4076|4072|3978|3976|0
1296489600000|2011-01-31 16:00:00|4056|4044|4024|4012|4164|4160|3988|3986|0
1296576000000|2011-02-01 16:00:00|4048|4040|4176|4172|4176|4172|4048|4040|0
1297008000000|2011-02-06 16:00:00|4224|4220|4064|4056|4240|4232|4044|4040|0
1297094400000|2011-02-07 16:00:00|4076|4068|3878|3876|4088|4084|3864|3862|0
1297180800000|2011-02-08 16:00:00|3886|3882|3816|3812|3960|3940|3802|3800|0
1297267200000|2011-02-09 16:00:00|3808|3806|3746|3742|3900|3898|3742|3740|0
1297353600000|2011-02-10 16:00:00|3832|3806|3960|3946|3976|3974|3830|3806|0
1297612800000|2011-02-13 16:00:00|4040|4000|4060|4052|4128|4120|4012|4000|0
1297699200000|2011-02-14 16:00:00|4048|4040|4052|4048|4060|4056|3970|3968|0
1297785600000|2011-02-15 16:00:00|4040|4028|4028|4024|4060|4048|3964|3962|0
1297872000000|2011-02-16 16:00:00|4008|4004|4084|4076|4100|4096|3996|3994|0
1297958400000|2011-02-17 16:00:00|4128|4112|4164|4160|4188|4184|4104|4100|0
1298217600000|2011-02-20 16:00:00|4124|4120|4088|4084|4156|4140|4068|4064|0
1298304000000|2011-02-21 16:00:00|4080|4080|3924|3922|4080|4080|3924|3920|0
1298390400000|2011-02-22 16:00:00|3880|3866|3868|3866|3908|3904|3822|3818|0
1298476800000|2011-02-23 16:00:00|3866|3860|3930|3918|3962|3960|3862|3860|0
1298563200000|2011-02-24 16:00:00|3956|3940|3996|3986|4024|4020|3948|3940|0
1298822400000|2011-02-27 16:00:00|4000|3996|4136|4128|4152|4148|3960|3954|0
1298908800000|2011-02-28 16:00:00|4180|4172|4228|4220|4256|4252|4172|4168|0
1298995200000|2011-03-01 16:00:00|4176|4164|4192|4180|4200|4192|4104|4100|0
1299081600000|2011-03-02 16:00:00|4200|4196|4228|4224|4260|4252|4132|4128|0
1299168000000|2011-03-03 16:00:00|4328|4324|4432|4428|4436|4432|4328|4324|0
1299427200000|2011-03-06 16:00:00|4392|4380|4336|4324|4440|4432|4304|4300|0
1299513600000|2011-03-07 16:00:00|4320|4312|4452|4448|4452|4448|4276|4268|0
1299600000000|2011-03-08 16:00:00|4468|4460|4496|4476|4576|4572|4468|4460|0
1299686400000|2011-03-09 16:00:00|4476|4460|4368|4364|4536|4532|4328|4320|0
1299772800000|2011-03-10 16:00:00|4340|4316|4340|4324|4436|4432|4272|4268|0
1300032000000|2011-03-13 16:00:00|4480|4456|4480|4476|4484|4476|4320|4316|0
1300118400000|2011-03-14 16:00:00|4440|4420|4284|4276|4440|4420|4188|4180|0
1300204800000|2011-03-15 16:00:00|4276|4244|4336|4324|4404|4400|4236|4232|0
1300291200000|2011-03-16 16:00:00|4000|3960|3864|3860|4084|4080|3862|3860|0
1300377600000|2011-03-17 16:00:00|3898|3896|3850|3848|3944|3942|3812|3810|0
1300636800000|2011-03-20 16:00:00|3830|3820|3858|3844|3898|3896|3802|3800|0
1300723200000|2011-03-21 16:00:00|3840|3834|3820|3816|3872|3870|3790|3788|0
1300809600000|2011-03-22 16:00:00|3828|3810|3790|3788|3838|3836|3746|3744|0
1300896000000|2011-03-23 16:00:00|3800|3794|3886|3882|3920|3918|3744|3742|0
1300982400000|2011-03-24 16:00:00|3940|3934|3938|3936|3948|3944|3884|3882|0
1301241600000|2011-03-27 16:00:00|3946|3940|3854|3852|3968|3966|3802|3800|0
1301328000000|2011-03-28 16:00:00|3828|3826|3822|3810|3848|3846|3772|3770|0
1301414400000|2011-03-29 16:00:00|3820|3808|3906|3904|3946|3944|3788|3786|0
1301500800000|2011-03-30 16:00:00|3866|3860|3792|3778|3866|3860|3728|3726|0
1301587200000|2011-03-31 16:00:00|3880|3860|3862|3860|3880|3866|3792|3790|0
1301846400000|2011-04-03 16:00:00|3858|3850|3928|3922|3934|3932|3858|3850|0
1302019200000|2011-04-05 16:00:00|3944|3940|4096|4092|4120|4116|3920|3900|0
1302105600000|2011-04-06 16:00:00|4016|4012|4108|4104|4160|4148|4012|4008|0
1302192000000|2011-04-07 16:00:00|4120|4108|4120|4116|4160|4156|4084|4080|0
1302451200000|2011-04-10 16:00:00|4140|4136|4008|4000|4140|4136|3990|3988|0
1302537600000|2011-04-11 16:00:00|3920|3916|3876|3872|3922|3920|3860|3858|0
1302624000000|2011-04-12 16:00:00|3888|3888|3998|3996|3998|3996|3874|3872|0
1302710400000|2011-04-13 16:00:00|4008|4004|4020|4004|4032|4028|3926|3924|0
1302796800000|2011-04-14 16:00:00|4040|4024|4016|4012|4060|4056|3964|3956|0
1303056000000|2011-04-17 16:00:00|4024|4016|4000|3994|4060|4056|3954|3940|0
1303142400000|2011-04-18 16:00:00|3926|3902|4016|4012|4044|4040|3906|3902|0
1303228800000|2011-04-19 16:00:00|4200|4160|4292|4288|4300|4296|4180|4160|0
1303315200000|2011-04-20 16:00:00|4424|4420|4392|4376|4448|4444|4348|4344|0
1303747200000|2011-04-25 16:00:00|4372|4368|4500|4492|4504|4500|4312|4308|0
1303833600000|2011-04-26 16:00:00|4536|4528|4364|4360|4620|4616|4288|4280|0
1303920000000|2011-04-27 16:00:00|4520|4480|4460|4440|4520|4512|4392|4388|0
1304006400000|2011-04-28 16:00:00|4452|4448|4440|4428|4452|4448|4324|4320|0
1304352000000|2011-05-02 16:00:00|4548|4540|4352|4344|4548|4540|4344|4340|0
1304438400000|2011-05-03 16:00:00|4236|4228|4212|4200|4248|4244|4152|4148|0
1304524800000|2011-05-04 16:00:00|4160|4140|4240|4224|4340|4336|4160|4140|0
1304611200000|2011-05-05 16:00:00|4204|4200|4248|4232|4308|4304|4184|4176|0
1304870400000|2011-05-08 16:00:00|4256|4248|4200|4192|4332|4320|4144|4140|0
1305043200000|2011-05-10 16:00:00|4360|4356|4196|4192|4360|4356|4184|4180|0
1305129600000|2011-05-11 16:00:00|4320|4312|4376|4372|4388|4384|4232|4228|0
1305216000000|2011-05-12 16:00:00|4412|4400|4380|4376|4432|4428|4344|4340|0
1305475200000|2011-05-15 16:00:00|4420|4400|4384|4380|4420|4416|4364|4360|0
1305561600000|2011-05-16 16:00:00|4400|4396|4280|4264|4412|4404|4232|4224|0
1305648000000|2011-05-17 16:00:00|4284|4280|4380|4372|4380|4376|4284|4280|0
1305734400000|2011-05-18 16:00:00|4476|4448|4412|4408|4480|4476|4356|4352|0
1305820800000|2011-05-19 16:00:00|4456|4452|4404|4396|4480|4476|4396|4392|0
1306080000000|2011-05-22 16:00:00|4360|4300|4332|4328|4388|4380|4308|4300|0
1306166400000|2011-05-23 16:00:00|4344|4320|4280|4256|4344|4340|4244|4240|0
1306252800000|2011-05-24 16:00:00|4244|4200|4296|4288|4308|4304|4208|4200|0
1306339200000|2011-05-25 16:00:00|4264|4260|4364|4360|4364|4360|4260|4252|0
1306425600000|2011-05-26 16:00:00|4380|4376|4308|4304|4380|4376|4292|4284|0
1306684800000|2011-05-29 16:00:00|4304|4260|4360|4356|4392|4388|4256|4252|0
1306771200000|2011-05-30 16:00:00|4400|4396|4484|4480|4500|4496|4372|4364|0
1306857600000|2011-05-31 16:00:00|4500|4488|4484|4480|4532|4528|4452|4440|0
1306944000000|2011-06-01 16:00:00|4472|4464|4432|4424|4472|4464|4404|4400|0
1307030400000|2011-06-02 16:00:00|4456|4444|4420|4416|4508|4504|4412|4404|0
1307376000000|2011-06-06 16:00:00|4380|4372|4340|4336|4400|4392|4316|4312|0
1307462400000|2011-06-07 16:00:00|4356|4348|4348|4328|4380|4372|4288|4284|0
1307548800000|2011-06-08 16:00:00|4328|4320|4212|4204|4328|4320|4144|4140|0
1307635200000|2011-06-09 16:00:00|4240|4236|4092|4088|4260|4256|4044|4040|0
1307894400000|2011-06-12 16:00:00|4040|4036|4132|4128|4144|4140|4004|4000|0
1307980800000|2011-06-13 16:00:00|4100|4080|4024|4020|4108|4104|4008|4004|0
1308067200000|2011-06-14 16:00:00|4100|4064|4072|4060|4136|4132|4024|4016|0
1308153600000|2011-06-15 16:00:00|4008|3980|3940|3938|4008|4000|3934|3932|0
1308240000000|2011-06-16 16:00:00|3938|3860|3780|3772|3938|3900|3746|3744|0
1308499200000|2011-06-19 16:00:00|3950|3840|3934|3926|3966|3964|3890|3840|0
1308585600000|2011-06-20 16:00:00|3960|3950|4064|4060|4076|4072|3858|3856|0
1308672000000|2011-06-21 16:00:00|4224|4220|4172|4164|4224|4220|4156|4152|0
1308758400000|2011-06-22 16:00:00|4180|4176|4112|4108|4180|4176|4092|4088|0
1308844800000|2011-06-23 16:00:00|4100|4092|4212|4208|4228|4220|4100|4092|0
1309104000000|2011-06-26 16:00:00|4140|4120|4140|4136|4188|4184|4112|4108|0
1309190400000|2011-06-27 16:00:00|4136|4132|4148|4144|4188|4184|4116|4112|0
1309276800000|2011-06-28 16:00:00|4180|4168|4088|4084|4188|4184|4080|4076|0
1309363200000|2011-06-29 16:00:00|4112|4100|4228|4204|4248|4244|4112|4100|0
1309708800000|2011-07-03 16:00:00|4344|4340|4324|4320|4372|4368|4320|4316|0
1309795200000|2011-07-04 16:00:00|4300|4292|4300|4296|4316|4312|4268|4260|0
1309881600000|2011-07-05 16:00:00|4280|4284|4300|4292|4356|4352|4256|4244|0
1309968000000|2011-07-06 16:00:00|4328|4320|4296|4292|4360|4356|4276|4272|0
1310054400000|2011-07-07 16:00:00|4360|4328|4244|4236|4360|4352|4216|4212|0
1310313600000|2011-07-10 16:00:00|4232|4220|4148|4136|4240|4236|4108|4104|0
1310400000000|2011-07-11 16:00:00|4080|4064|4004|4000|4080|4076|3968|3964|0
1310486400000|2011-07-12 16:00:00|4020|4008|4144|4132|4156|4152|4020|4008|0
1310572800000|2011-07-13 16:00:00|4168|4164|4188|4180|4220|4216|4156|4152|0
1310659200000|2011-07-14 16:00:00|4220|4200|4248|4228|4272|4268|4200|4196|0
1310918400000|2011-07-17 16:00:00|4232|4200|4212|4200|4256|4252|4180|4176|0
1311004800000|2011-07-18 16:00:00|4208|4184|4156|4140|4208|4188|4108|4104|0
1311091200000|2011-07-19 16:00:00|4208|4200|4156|4148|4228|4224|4128|4120|0
1311177600000|2011-07-20 16:00:00|4172|4152|4064|4060|4172|4152|4064|4060|0
1311264000000|2011-07-21 16:00:00|4120|4108|4124|4120|4164|4160|4096|4092|0
1311523200000|2011-07-24 16:00:00|4108|4100|4088|4084|4120|4116|4032|4028|0
1311609600000|2011-07-25 16:00:00|4116|4100|4160|4156|4160|4156|4080|4076|0
1311696000000|2011-07-26 16:00:00|4196|4180|4120|4116|4196|4188|4120|4108|0
1311782400000|2011-07-27 16:00:00|4092|4080|4100|4096|4108|4104|4048|4044|0
1311868800000|2011-07-28 16:00:00|4068|4064|4060|4056|4084|4076|4036|4032|0
1312128000000|2011-07-31 16:00:00|4116|4100|4172|4168|4176|4172|4116|4100|0
1312214400000|2011-08-01 16:00:00|4156|4152|4140|4136|4160|4156|4116|4112|0
1312300800000|2011-08-02 16:00:00|4040|4028|4108|4104|4112|4108|4008|4004|0
1312387200000|2011-08-03 16:00:00|4144|4140|4076|4060|4144|4140|4056|4052|0
1312473600000|2011-08-04 16:00:00|3864|3862|3958|3946|3966|3962|3846|3840|0
1312732800000|2011-08-07 16:00:00|3870|3860|3840|3838|3888|3886|3780|3776|0
1312819200000|2011-08-08 16:00:00|3618|3606|3684|3680|3856|3852|3562|3560|0
1312905600000|2011-08-09 16:00:00|3840|3800|3818|3808|3890|3888|3802|3800|0
1312992000000|2011-08-10 16:00:00|3620|3616|3638|3632|3670|3668|3528|3520|0
1313078400000|2011-08-11 16:00:00|3740|3734|3680|3666|3756|3752|3666|3664|0
1313337600000|2011-08-14 16:00:00|3800|3740|3786|3782|3802|3800|3722|3720|0
1313424000000|2011-08-15 16:00:00|3780|3776|3626|3624|3798|3796|3592|3590|0
1313510400000|2011-08-16 16:00:00|3624|3620|3604|3600|3632|3628|3578|3576|0
1313596800000|2011-08-17 16:00:00|3624|3622|3608|3602|3712|3710|3592|3590|0
1313683200000|2011-08-18 16:00:00|3524|3520|3446|3442|3524|3520|3402|3400|0
1313942400000|2011-08-21 16:00:00|3442|3440|3382|3380|3474|3470|3314|3310|0
1314028800000|2011-08-22 16:00:00|3438|3420|3510|3500|3514|3508|3422|3420|0
1314115200000|2011-08-23 16:00:00|3596|3570|3488|3484|3598|3596|3478|3470|0
1314201600000|2011-08-24 16:00:00|3580|3570|3514|3504|3580|3570|3500|3498|0
1314288000000|2011-08-25 16:00:00|3530|3520|3518|3502|3540|3538|3466|3464|0
1314547200000|2011-08-28 16:00:00|3560|3548|3602|3600|3624|3622|3514|3510|0
1314633600000|2011-08-29 16:00:00|3688|3664|3632|3628|3688|3678|3614|3612|0
1314720000000|2011-08-30 16:00:00|3660|3640|3704|3694|3710|3708|3620|3614|0
1314806400000|2011-08-31 16:00:00|3800|3788|3758|3754|3840|3838|3740|3736|0
1314892800000|2011-09-01 16:00:00|3700|3694|3746|3742|3758|3756|3632|3628|0
1315152000000|2011-09-04 16:00:00|3660|3650|3648|3640|3690|3688|3632|3630|0
1315238400000|2011-09-05 16:00:00|3600|3580|3660|3650|3662|3658|3554|3552|0
1315324800000|2011-09-06 16:00:00|3680|3674|3756|3754|3794|3792|3672|3670|0
1315411200000|2011-09-07 16:00:00|3778|3756|3730|3726|3796|3794|3688|3686|0
1315497600000|2011-09-08 16:00:00|3764|3760|3688|3680|3770|3766|3662|3660|0
1315756800000|2011-09-11 16:00:00|3580|3576|3530|3528|3620|3598|3524|3522|0
1315929600000|2011-09-13 16:00:00|3600|3598|3570|3564|3602|3600|3442|3440|0
1316016000000|2011-09-14 16:00:00|3580|3578|3518|3488|3580|3578|3442|3440|0
1316102400000|2011-09-15 16:00:00|3560|3556|3580|3578|3580|3578|3506|3504|0
1316361600000|2011-09-18 16:00:00|3532|3504|3474|3466|3532|3512|3450|3446|0
1316448000000|2011-09-19 16:00:00|3498|3480|3440|3428|3508|3504|3422|3420|0
1316534400000|2011-09-20 16:00:00|3400|3396|3370|3360|3410|3406|3280|3276|0
1316620800000|2011-09-21 16:00:00|3256|3246|3132|3126|3258|3256|3126|3124|0
1316707200000|2011-09-22 16:00:00|3100|3080|3180|3178|3210|3208|3034|3032|0
1316966400000|2011-09-25 16:00:00|3124|3120|3120|3110|3190|3188|3088|3086|0
1317052800000|2011-09-26 16:00:00|3190|3182|3202|3194|3210|3208|3100|3098|0
1317139200000|2011-09-27 16:00:00|3276|3260|3310|3302|3350|3342|3188|3184|0
1317312000000|2011-09-29 16:00:00|3348|3344|3278|3276|3384|3380|3232|3230|0
1317571200000|2011-10-02 16:00:00|3260|3200|2986|2980|3260|3224|2948|2944|0
1317657600000|2011-10-03 16:00:00|2980|2960|2916|2912|2988|2986|2800|2798|0
1317830400000|2011-10-05 16:00:00|3144|3140|3260|3258|3272|3268|3050|3044|0
1317916800000|2011-10-06 16:00:00|3426|3400|3420|3412|3510|3504|3334|3332|0
1318176000000|2011-10-09 16:00:00|3432|3428|3382|3380|3460|3458|3306|3304|0
1318262400000|2011-10-10 16:00:00|3520|3514|3400|3394|3520|3514|3352|3350|0
1318348800000|2011-10-11 16:00:00|3394|3392|3468|3466|3530|3528|3348|3340|0
1318435200000|2011-10-12 16:00:00|3448|3432|3450|3448|3490|3482|3378|3376|0
1318521600000|2011-10-13 16:00:00|3564|3560|3460|3444|3574|3560|3436|3400|0
1318780800000|2011-10-16 16:00:00|3500|3460|3558|3554|3568|3566|3468|3460|0
1318867200000|2011-10-17 16:00:00|3496|3476|3348|3346|3496|3482|3342|3340|0
1318953600000|2011-10-18 16:00:00|3380|3350|3368|3366|3416|3412|3324|3322|0
1319040000000|2011-10-19 16:00:00|3338|3300|3264|3262|3338|3326|3202|3200|0
1319126400000|2011-10-20 16:00:00|3262|3260|3270|3266|3300|3296|3256|3254|0
1319385600000|2011-10-23 16:00:00|3378|3376|3454|3448|3492|3490|3346|3340|0
1319472000000|2011-10-24 16:00:00|3530|3524|3538|3536|3550|3540|3490|3488|0
1319558400000|2011-10-25 16:00:00|3512|3510|3542|3540|3560|3554|3470|3468|0
1319644800000|2011-10-26 16:00:00|3600|3596|3698|3692|3700|3698|3560|3550|0
1319731200000|2011-10-27 16:00:00|3800|3764|3740|3738|3800|3796|3728|3726|0
1319990400000|2011-10-30 16:00:00|3780|3760|3650|3644|3780|3768|3624|3622|0
1320076800000|2011-10-31 16:00:00|3620|3532|3560|3558|3620|3572|3480|3474|0
1320163200000|2011-11-01 16:00:00|3494|3490|3678|3676|3700|3698|3400|3390|0
1320249600000|2011-11-02 16:00:00|3620|3600|3594|3586|3706|3702|3532|3520|0
1320336000000|2011-11-03 16:00:00|3760|3712|3656|3650|3760|3728|3614|3612|0
1320595200000|2011-11-06 16:00:00|3698|3666|3490|3488|3698|3680|3484|3482|0
1320681600000|2011-11-07 16:00:00|3460|3420|3298|3296|3460|3452|3242|3240|0
1320768000000|2011-11-08 16:00:00|3360|3340|3320|3318|3394|3390|3294|3292|0
1320854400000|2011-11-09 16:00:00|3240|3206|3194|3188|3250|3244|3160|3158|0
1320940800000|2011-11-10 16:00:00|3200|3190|3148|3146|3210|3208|3112|3108|0
1321200000000|2011-11-13 16:00:00|3200|3198|3204|3200|3258|3256|3192|3190|0
1321286400000|2011-11-14 16:00:00|3132|3104|3152|3140|3154|3152|3104|3102|0
1321372800000|2011-11-15 16:00:00|3224|3202|3128|3122|3224|3210|3106|3104|0
1321459200000|2011-11-16 16:00:00|3084|3080|3076|3070|3088|3086|3056|3054|0
1321545600000|2011-11-17 16:00:00|3060|3050|3006|3002|3060|3052|2996|2994|0
1321804800000|2011-11-20 16:00:00|2952|2946|3076|3068|3130|3128|2946|2944|0
1321891200000|2011-11-21 16:00:00|3078|3072|3176|3174|3208|3206|3050|3046|0
1321977600000|2011-11-22 16:00:00|3136|3134|3092|3082|3136|3134|3048|3046|0
1322064000000|2011-11-23 16:00:00|3026|3022|3142|3140|3156|3154|3022|3020|0
1322150400000|2011-11-24 16:00:00|3080|3070|3022|3020|3130|3124|3022|3020|0
1322409600000|2011-11-27 16:00:00|3052|3022|2922|2920|3052|3046|2912|2910|0
1322496000000|2011-11-28 16:00:00|2912|2910|2940|2936|2982|2980|2798|2796|0
1322582400000|2011-11-29 16:00:00|2936|2920|2900|2898|2944|2942|2882|2880|0
1322668800000|2011-11-30 16:00:00|3160|3140|3114|3112|3160|3146|3072|3070|0
1322755200000|2011-12-01 16:00:00|3088|3086|3040|3036|3096|3094|3024|3022|0
1323014400000|2011-12-04 16:00:00|3060|3040|3066|3060|3094|3092|3020|3018|0
1323100800000|2011-12-05 16:00:00|3038|3020|3080|3074|3102|3098|3022|3020|0
1323187200000|2011-12-06 16:00:00|3126|3118|3098|3096|3128|3126|3048|3046|0
1323273600000|2011-12-07 16:00:00|3100|3064|3088|3082|3140|3130|3070|3064|0
1323360000000|2011-12-08 16:00:00|3046|3040|2978|2972|3046|3042|2938|2936|0
1323619200000|2011-12-11 16:00:00|3040|3020|2920|2914|3080|3076|2896|2894|0
1323705600000|2011-12-12 16:00:00|2882|2880|2978|2972|2996|2992|2850|2848|0
1323792000000|2011-12-13 16:00:00|2940|2900|2996|2990|3060|3058|2900|2898|0
1323878400000|2011-12-14 16:00:00|2942|2932|3004|3000|3040|3038|2924|2920|0
1323964800000|2011-12-15 16:00:00|3000|2984|3052|3044|3076|3074|2994|2984|0
1324224000000|2011-12-18 16:00:00|3048|3046|3082|3074|3090|3088|2990|2988|0
1324310400000|2011-12-19 16:00:00|3060|3054|3076|3058|3092|3090|3040|3020|0
1324396800000|2011-12-20 16:00:00|3156|3140|3130|3114|3156|3140|3080|3078|0
1324483200000|2011-12-21 16:00:00|3136|3096|3128|3120|3136|3134|3092|3090|0
1324569600000|2011-12-22 16:00:00|3140|3138|3186|3174|3186|3184|3128|3124|0
1325001600000|2011-12-27 16:00:00|3160|3158|3152|3142|3170|3162|3106|3100|0
1325088000000|2011-12-28 16:00:00|3100|3080|3126|3106|3128|3120|3086|3080|0
1325174400000|2011-12-29 16:00:00|3130|3128|3122|3120|3154|3152|3116|3110|0
1325520000000|2012-01-02 16:00:00|3180|3178|3188|3180|3200|3198|3158|3156|0
1325606400000|2012-01-03 16:00:00|3200|3182|3176|3164|3200|3196|3160|3158|0
1325692800000|2012-01-04 16:00:00|3180|3176|3150|3142|3198|3196|3138|3136|0
1325779200000|2012-01-05 16:00:00|3106|3092|3096|3094|3152|3150|3078|3076|0
1326038400000|2012-01-08 16:00:00|3098|3092|3104|3102|3120|3116|3010|3004|0
1326124800000|2012-01-09 16:00:00|3126|3116|3226|3222|3248|3246|3102|3100|0
1326211200000|2012-01-10 16:00:00|3236|3234|3352|3348|3374|3372|3228|3220|0
1326297600000|2012-01-11 16:00:00|3370|3344|3356|3348|3384|3382|3338|3336|0
1326384000000|2012-01-12 16:00:00|3400|3368|3408|3404|3430|3428|3374|3366|0
1326643200000|2012-01-15 16:00:00|3384|3382|3402|3398|3410|3408|3332|3328|0
1326729600000|2012-01-16 16:00:00|3440|3402|3554|3550|3554|3550|3416|3400|0
1326816000000|2012-01-17 16:00:00|3600|3580|3634|3632|3648|3646|3540|3538|0
1326902400000|2012-01-18 16:00:00|3646|3630|3596|3582|3686|3684|3570|3560|0
1326988800000|2012-01-19 16:00:00|3600|3590|3636|3628|3646|3642|3542|3540|0
1327507200000|2012-01-25 16:00:00|3650|3646|3666|3664|3680|3672|3636|3634|0
1327593600000|2012-01-26 16:00:00|3672|3658|3624|3622|3676|3674|3618|3616|0
1327852800000|2012-01-29 16:00:00|3700|3690|3690|3688|3720|3718|3680|3678|0
1327939200000|2012-01-30 16:00:00|3720|3710|3800|3790|3800|3798|3720|3710|0
1328025600000|2012-01-31 16:00:00|3820|3802|3676|3674|3820|3818|3622|3620|0
1328112000000|2012-02-01 16:00:00|3760|3710|3750|3746|3774|3768|3702|3700|0
1328198400000|2012-02-02 16:00:00|3760|3756|3720|3716|3760|3756|3708|3706|0
1328457600000|2012-02-05 16:00:00|3756|3752|3718|3716|3756|3752|3706|3702|0
1328544000000|2012-02-06 16:00:00|3720|3714|3684|3674|3720|3718|3636|3634|0
1328630400000|2012-02-07 16:00:00|3696|3682|3726|3722|3730|3728|3662|3660|0
1328716800000|2012-02-08 16:00:00|3700|3682|3790|3788|3798|3794|3700|3682|0
1328803200000|2012-02-09 16:00:00|3820|3804|3720|3718|3826|3824|3686|3684|0
1329062400000|2012-02-12 16:00:00|3778|3720|3754|3752|3778|3770|3712|3708|0
1329148800000|2012-02-13 16:00:00|3764|3754|3726|3724|3768|3758|3714|3712|0
1329235200000|2012-02-14 16:00:00|3760|3734|3870|3868|3902|3900|3724|3722|0
1329321600000|2012-02-15 16:00:00|3874|3860|3992|3988|4036|4028|3842|3840|0
1329408000000|2012-02-16 16:00:00|4092|4084|3958|3956|4092|4084|3952|3950|0
1329667200000|2012-02-19 16:00:00|4004|4000|3892|3890|4008|4000|3870|3868|0
1329753600000|2012-02-20 16:00:00|3880|3830|3884|3878|3900|3898|3838|3830|0
1329840000000|2012-02-21 16:00:00|3864|3844|3944|3942|3974|3968|3840|3836|0
1329926400000|2012-02-22 16:00:00|4000|3992|3998|3996|4020|4008|3952|3950|0
1330012800000|2012-02-23 16:00:00|4028|4020|4000|3998|4028|4020|3960|3958|0
1330272000000|2012-02-26 16:00:00|3984|3980|3944|3942|4000|3998|3906|3904|0
1330358400000|2012-02-27 16:00:00|4000|3970|4020|4016|4020|4016|3942|3940|0
1330444800000|2012-02-28 16:00:00|4072|4060|4048|4044|4072|4060|3994|3992|0
1330531200000|2012-02-29 16:00:00|4000|3976|3984|3982|4012|4008|3942|3926|0
1330617600000|2012-03-01 16:00:00|4000|3992|4004|4000|4028|4012|3986|3984|0
1330876800000|2012-03-04 16:00:00|4000|3960|3968|3956|4052|4048|3946|3944|0
1330963200000|2012-03-05 16:00:00|3994|3972|3922|3914|3994|3978|3912|3910|0
1331049600000|2012-03-06 16:00:00|3902|3900|3904|3894|3940|3938|3872|3870|0
1331136000000|2012-03-07 16:00:00|3908|3884|3946|3944|3970|3968|3890|3882|0
1331222400000|2012-03-08 16:00:00|3938|3924|3972|3970|4020|4016|3928|3924|0
1331481600000|2012-03-11 16:00:00|3966|3960|3994|3992|4000|3998|3934|3932|7773025
1331568000000|2012-03-12 16:00:00|4040|4036|4016|4012|4160|4156|3998|3996|37272205
1331654400000|2012-03-13 16:00:00|4104|4100|4028|4012|4104|4100|3994|3992|22364940
1331740800000|2012-03-14 16:00:00|4260|4252|4180|4176|4260|4252|4104|4100|43811790
1331827200000|2012-03-15 16:00:00|4240|4224|4352|4340|4400|4396|4216|4212|38621430
1332086400000|2012-03-18 16:00:00|4340|4336|4408|4400|4488|4484|4336|4328|37084820
1332172800000|2012-03-19 16:00:00|4420|4408|4336|4332|4420|4408|4312|4308|35926485
1332259200000|2012-03-20 16:00:00|4340|4336|4332|4324|4416|4408|4308|4300|13851850
1332345600000|2012-03-21 16:00:00|4380|4360|4468|4464|4508|4504|4376|4360|27523300
1332432000000|2012-03-22 16:00:00|4492|4488|4440|4436|4500|4496|4424|4420|18803145
1332691200000|2012-03-25 16:00:00|4400||4400||4432||4332||12952950
1332777600000|2012-03-26 16:00:00|4480|4464|4440|4436|4480|4468|4376|4372|12263615
1332864000000|2012-03-27 16:00:00|4436|4404|4408|4396|4444|4440|4384|4380|8934095
1332950400000|2012-03-28 16:00:00|4380|4316|4320|4316|4380|4372|4316|4312|14379590
1333036800000|2012-03-29 16:00:00|4308|4300|4344|4336|4352|4344|4216|4212|19988310
1333296000000|2012-04-01 16:00:00|4388|4360|4332|4320|4388|4380|4252|4244|11255795
1333382400000|2012-04-02 16:00:00|4420|4416|4456|4444|4468|4464|4400|4396|18801375
1333555200000|2012-04-04 16:00:00|4472|4460|4460|4452|4500|4496|4380|4376|14375300
1333987200000|2012-04-09 16:00:00|4400|4372|4416|4412|4452|4448|4372|4364|12727535
1334073600000|2012-04-10 16:00:00|4320|4300|4396|4392|4416|4412|4304|4300|14190975
1334160000000|2012-04-11 16:00:00|4404|4400|4452|4440|4460|4456|4396|4388|19180595
1334246400000|2012-04-12 16:00:00|4532|4524|4528|4524|4592|4580|4484|4476|25036270
1334505600000|2012-04-15 16:00:00|4600|4560|4588|4584|4600|4592|4556|4548|14686385
1334592000000|2012-04-16 16:00:00|4644|4640|4584|4580|4644|4640|4540|4528|14702755
1334678400000|2012-04-17 16:00:00|4620|4612|4736|4732|4740|4736|4620|4612|19077480
1334764800000|2012-04-18 16:00:00|4800|4760|4744|4736|4804|4800|4724|4720|16394685
1334851200000|2012-04-19 16:00:00|4696|4692|4680|4676|4740|4736|4672|4668|13356335
1335110400000|2012-04-22 16:00:00|4700|4680|4736|4720|4800|4792|4684|4680|14188360
1335196800000|2012-04-23 16:00:00|4720|4672|4776|4768|4820|4816|4700|4672|14349880
1335283200000|2012-04-24 16:00:00|4780|4776|4552|4548|4780|4776|4540|4536|30949530
1335369600000|2012-04-25 16:00:00|4608|4604|4672|4668|4676|4672|4564|4560|18435520
1335456000000|2012-04-26 16:00:00|4600|4596|4688|4680|4748|4744|4600|4596|18242315
1335715200000|2012-04-29 16:00:00|4740|4724|4880|4876|4920|4908|4740|4724|17316720
1335888000000|2012-05-01 16:00:00|4876|4868|4876|4868|4960|4956|4848|4844|17581665
1335974400000|2012-05-02 16:00:00|4868|4864|4944|4940|4980|4976|4868|4864|13964805
1336060800000|2012-05-03 16:00:00|4936|4928|4860|4852|4964|4960|4792|4788|13404255
1336320000000|2012-05-06 16:00:00|4640|4620|4616|4612|4728|4640|4544|4540|27452860
1336406400000|2012-05-07 16:00:00|4660|4640|4632|4624|4700|4696|4572|4568|13303780
1336492800000|2012-05-08 16:00:00|4600|4540|4504|4500|4600|4576|4460|4456|24931885
1336579200000|2012-05-09 16:00:00|4436|4428|4468|4464|4520|4516|4404|4400|23618705
1336665600000|2012-05-10 16:00:00|4488|4484|4476|4472|4596|4592|4460|4444|24396325
1336924800000|2012-05-13 16:00:00|4488|4480|4504|4488|4656|4652|4444|4440|27678625
1337011200000|2012-05-14 16:00:00|4548|4540|4600|4596|4640|4636|4512|4508|19265665
1337097600000|2012-05-15 16:00:00|4572|4560|4392|4384|4572|4564|4316|4312|29535960
1337184000000|2012-05-16 16:00:00|4312|4280|4500|4496|4584|4580|4280|4272|39817920
1337270400000|2012-05-17 16:00:00|4384|4364|4480|4472|4556|4548|4372|4360|29210425
1337529600000|2012-05-20 16:00:00|4388|4380|4336|4320|4420|4408|4272|4268|28380700
1337616000000|2012-05-21 16:00:00|4344|4324|4224|4204|4344|4336|4204|4200|36186475
1337702400000|2012-05-22 16:00:00|4100|4092|4200|4196|4248|4244|4076|4072|38032550
1337788800000|2012-05-23 16:00:00|4208|4160|4288|4284|4340|4336|4172|4160|20734045
1337875200000|2012-05-24 16:00:00|4280|4272|4340|4336|4376|4372|4272|4264|19318765
1338134400000|2012-05-27 16:00:00|4332|4312|4272|4264|4332|4328|4252|4248|10303175
1338220800000|2012-05-28 16:00:00|4236|4224|4332|4316|4332|4328|4204|4200|14254440
1338307200000|2012-05-29 16:00:00|4300|4296|4308|4304|4324|4320|4240|4232|26667385
1338393600000|2012-05-30 16:00:00|4300|4280|4276|4268|4340|4336|4232|4228|17047925
1338480000000|2012-05-31 16:00:00|4284|4260|4300|4268|4348|4344|4272|4260|13134740
1338739200000|2012-06-03 16:00:00|4160|4152|4188|4184|4192|4188|4088|4080|15259570
1338825600000|2012-06-04 16:00:00|4236|4232|4168|4164|4260|4256|4160|4152|13949985
1338912000000|2012-06-05 16:00:00|4240|4212|4344|4340|4352|4348|4200|4196|17909750
1338998400000|2012-06-06 16:00:00|4448|4440|4384|4380|4448|4440|4368|4364|15499720
1339084800000|2012-06-07 16:00:00|4480|4440|4412|4396|4480|4452|4392|4388|13161790
1339344000000|2012-06-10 16:00:00|4496|4492|4636|4628|4640|4636|4480|4476|17266040
1339430400000|2012-06-11 16:00:00|4548|4520|4516|4512|4552|4548|4500|4496|13902250
1339516800000|2012-06-12 16:00:00|4588|4580|4544|4540|4612|4608|4532|4524|10599155
1339603200000|2012-06-13 16:00:00|4560|4544|4504|4500|4568|4560|4496|4492|9901675
1339689600000|2012-06-14 16:00:00|4600|4560|4616|4588|4628|4624|4540|4532|12387985
1339948800000|2012-06-17 16:00:00|4700|4692|4704|4696|4760|4756|4680|4672|12746650
1340035200000|2012-06-18 16:00:00|4732|4720|4780|4752|4820|4816|4700|4696|22588010
1340121600000|2012-06-19 16:00:00|4800|4792|4792|4776|4820|4816|4728|4724|10731790
1340208000000|2012-06-20 16:00:00|4696|4660|4580|4572|4712|4700|4576|4568|22083355
1340294400000|2012-06-21 16:00:00|4484|4468|4464|4448|4488|4484|4448|4444|16931120
1340553600000|2012-06-24 16:00:00|4476|4460|4432|4424|4528|4520|4420|4416|12011735
1340640000000|2012-06-25 16:00:00|4428|4420|4380|4376|4456|4440|4344|4340|19018950
1340726400000|2012-06-26 16:00:00|4500|4400|4512|4508|4532|4528|4428|4400|16130700
1340812800000|2012-06-27 16:00:00|4528|4500|4388|4384|4528|4520|4348|4344|19720425
1340899200000|2012-06-28 16:00:00|4360|4320|4520|4516|4544|4540|4344|4320|20342110
1341244800000|2012-07-02 16:00:00|4608|4600|4640|4636|4780|4724|4564|4560|16653065
1341331200000|2012-07-03 16:00:00|4812|4800|4688|4676|4812|4800|4660|4656|13666405
1341417600000|2012-07-04 16:00:00|4720|4700|4728|4720|4740|4732|4656|4652|7430190
1341504000000|2012-07-05 16:00:00|4760|4728|4724|4712|4780|4768|4668|4664|7872700
1341763200000|2012-07-08 16:00:00|4640|4604|4580|4572|4680|4676|4564|4560|10047415
1341849600000|2012-07-09 16:00:00|4596|4580|4612|4604|4660|4656|4556|4552|7197665
1341936000000|2012-07-10 16:00:00|4580|4572|4548|4540|4580|4576|4488|4480|16525635
1342022400000|2012-07-11 16:00:00|4496|4480|4408|4404|4496|4484|4388|4384|20855760
1342108800000|2012-07-12 16:00:00|4452|4436|4472|4460|4488|4484|4428|4424|8732970
1342368000000|2012-07-15 16:00:00|4560|4544|4520|4500|4560|4544|4448|4440|11241560
1342454400000|2012-07-16 16:00:00|4500|4460|4568|4564|4600|4596|4500|4460|15201510
1342540800000|2012-07-17 16:00:00|4552|4540|4444|4436|4552|4548|4408|4404|21303150
1342627200000|2012-07-18 16:00:00|4496|4460|4552|4540|4600|4592|4492|4460|22726725
1342713600000|2012-07-19 16:00:00|4560|4552|4640|4632|4668|4664|4548|4540|16102280
1342972800000|2012-07-22 16:00:00|4528|4508|4548|4540|4580|4576|4500|4496|15909625
1343059200000|2012-07-23 16:00:00|4584|4580|4536|4532|4616|4612|4504|4500|9159170
1343145600000|2012-07-24 16:00:00|4544|4536|4500|4496|4568|4560|4484|4480|11491475
1343232000000|2012-07-25 16:00:00|4496|4480|4452|4444|4508|4500|4440|4436|14630115
1343318400000|2012-07-26 16:00:00|4520|4512|4600|4580|4620|4612|4500|4492|19253925
1343577600000|2012-07-29 16:00:00|4668|4660|4608|4592|4672|4664|4516|4504|18600470
1343664000000|2012-07-30 16:00:00|4636|4620|4640|4632|4656|4652|4588|4580|15464435
1343750400000|2012-07-31 16:00:00|4636|4600|4604|4600|4636|4632|4564|4560|11101610
1343836800000|2012-08-01 16:00:00|4620|4604|4600|4596|4636|4628|4560|4556|8807300
1343923200000|2012-08-02 16:00:00|4500|4492|4540|4500|4540|4532|4500|4492|31000
1344182400000|2012-08-05 16:00:00|4688|4684|4672|4668|4760|4756|4672|4664|10175815
1344268800000|2012-08-06 16:00:00|4708|4700|4700|4688|4728|4724|4660|4656|11331085
1344355200000|2012-08-07 16:00:00|4708|4696|4712|4708|4756|4752|4688|4684|14906515
1344441600000|2012-08-08 16:00:00|4800|4788|4792|4788|4840|4816|4780|4776|13870480
1344528000000|2012-08-09 16:00:00|4780|4760|4660|4656|4780|4760|4564|4560|30533845
1344787200000|2012-08-12 16:00:00|4596|4588|4568|4564|4656|4620|4524|4520|25712000
1344873600000|2012-08-13 16:00:00|4616|4576|4612|4608|4620|4616|4564|4560|17600610
1344960000000|2012-08-14 16:00:00|4540|4520|4612|4600|4620|4616|4496|4492|28862020
1345046400000|2012-08-15 16:00:00|4772|4760|4896|4892|4936|4932|4756|4740|63493465
1345132800000|2012-08-16 16:00:00|4944|4940|4960|4956|5056|5052|4944|4940|28342925
1345392000000|2012-08-19 16:00:00|4980|4964|5012|4996|5028|5024|4852|4844|14410265
1345478400000|2012-08-20 16:00:00|5028|5020|4972|4960|5028|5020|4916|4912|9897090
1345564800000|2012-08-21 16:00:00|4992|4968|4908|4904|4992|4968|4872|4868|10153435
1345651200000|2012-08-22 16:00:00|4900|4896|4956|4940|4980|4976|4896|4872|12150655
1345737600000|2012-08-23 16:00:00|4932|4920|4904|4900|4932|4924|4884|4880|8912320
1345996800000|2012-08-26 16:00:00|4960|4904|4904|4900|4960|4932|4884|4880|7210070
1346083200000|2012-08-27 16:00:00|4880|4860|4872|4852|4880|4872|4808|4804|9906140
1346169600000|2012-08-28 16:00:00|4840|4832|4852|4840|4868|4864|4800|4796|9824850
1346256000000|2012-08-29 16:00:00|4800|4780|4772|4768|4800|4796|4756|4752|15861710
1346342400000|2012-08-30 16:00:00|4752|4728|4768|4736|4800|4796|4724|4720|11090480
1346601600000|2012-09-02 16:00:00|4776|4764|4828|4820|4828|4820|4752|4740|9368350
1346688000000|2012-09-03 16:00:00|4800|4796|4752|4748|4800|4796|4736|4732|9733120
1346774400000|2012-09-04 16:00:00|4720|4740|4684|4680|4780|4768|4680|4676|12745925
1346860800000|2012-09-05 16:00:00|4688|4660|4784|4772|4792|4788|4664|4660|9786655
1346947200000|2012-09-06 16:00:00|4896|4880|4864|4848|4896|4884|4808|4804|15000970
1347206400000|2012-09-09 16:00:00|4940|4936|4912|4908|4940|4936|4884|4880|14170085
1347292800000|2012-09-10 16:00:00|4908|4900|4940|4932|4972|4968|4876|4872|17108975
1347379200000|2012-09-11 16:00:00|4984|4976|5020|5016|5020|5016|4960|4956|15302740
1347465600000|2012-09-12 16:00:00|5000|4976|4988|4976|5008|5004|4960|4956|11564040
1347552000000|2012-09-13 16:00:00|5216|5212|5120|5112|5216|5212|5104|5100|23780735
1347811200000|2012-09-16 16:00:00|5200|5160|5100|5092|5200|5188|5084|5080|10593850
1347897600000|2012-09-17 16:00:00|5072|5060|5108|5104|5108|5104|5064|5060|13239260
1347984000000|2012-09-18 16:00:00|5060|5040|5100|5096|5152|5148|5048|5040|13814405
1348070400000|2012-09-19 16:00:00|5112|5108|5052|5036|5168|5156|5036|5032|13724530
1348156800000|2012-09-20 16:00:00|5060|5040|5084|5060|5112|5108|4992|4980|13524490
1348416000000|2012-09-23 16:00:00|5100|5080|5104|5096|5128|5124|5036|5028|10896075
1348502400000|2012-09-24 16:00:00|5132|5104|5132|5128|5136|5128|5080|5076|8637555
1348588800000|2012-09-25 16:00:00|5060|5020|5132|5116|5140|5132|5028|5020|11469035
1348675200000|2012-09-26 16:00:00|5120|5092|5256|5244|5260|5256|5100|5092|24540675
1348761600000|2012-09-27 16:00:00|5300|5248|5300|5296|5300|5296|5248|5240|15673830
1349193600000|2012-10-02 16:00:00|5340|5336|5280|5276|5376|5372|5264|5260|11783555
1349280000000|2012-10-03 16:00:00|5300|5284|5292|5288|5328|5316|5248|5244|11362595
1349366400000|2012-10-04 16:00:00|5280|5268|5288|5280|5336|5332|5248|5244|13002425
1349625600000|2012-10-07 16:00:00|5236|5200|5220|5216|5244|5232|5168|5164|12366075
1349712000000|2012-10-08 16:00:00|5256|5252|5196|5188|5284|5280|5176|5172|11087465
1349798400000|2012-10-09 16:00:00|5172|5164|5192|5188|5204|5200|5124|5120|7309980
1349884800000|2012-10-10 16:00:00|5164|5144|5160|5148|5192|5184|5148|5144|11535090
1349971200000|2012-10-11 16:00:00|5148|5140|5188|5176|5196|5192|5148|5140|6149800
1350230400000|2012-10-14 16:00:00|5192|5172|5172|5152|5192|5172|5104|5100|6907980
1350316800000|2012-10-15 16:00:00|5212|5208|5204|5200|5228|5224|5184|5180|6710795
1350403200000|2012-10-16 16:00:00|5240|5228|5256|5252|5288|5284|5232|5224|10922385
1350489600000|2012-10-17 16:00:00|5280|5244|5200|5196|5292|5288|5196|5188|12480720
1350576000000|2012-10-18 16:00:00|5160|5148|5228|5224|5244|5240|5144|5128|10516620
1350835200000|2012-10-21 16:00:00|5232|5192|5308|5304|5320|5316|5228|5192|9956860
1351008000000|2012-10-23 16:00:00|5312|5308|5408|5404|5424|5416|5288|5280|17530185
1351094400000|2012-10-24 16:00:00|5428|5412|5444|5436|5464|5460|5412|5408|17769870
1351180800000|2012-10-25 16:00:00|5420|5396|5336|5332|5492|5484|5308|5300|15659945
1351440000000|2012-10-28 16:00:00|5300|5292|5404|5400|5408|5404|5280|5276|10364650
1351526400000|2012-10-29 16:00:00|5400|5380|5424|5420|5440|5436|5348|5344|14941645
1351612800000|2012-10-30 16:00:00|5432|5424|5492|5480|5492|5488|5416|5412|13300815
1351699200000|2012-10-31 16:00:00|5496|5476|5508|5504|5524|5520|5420|5416|12522765
1351785600000|2012-11-01 16:00:00|5620|5580|5564|5560|5620|5608|5516|5512|12580310
1352044800000|2012-11-04 16:00:00|5500|5496|5516|5504|5560|5556|5484|5480|11651770
1352131200000|2012-11-05 16:00:00|5500|5412|5520|5516|5548|5544|5424|5404|10701390
1352217600000|2012-11-06 16:00:00|5516|5512|5500|5488|5524|5516|5448|5440|12219050
1352304000000|2012-11-07 16:00:00|5444|5440|5412|5408|5448|5444|5392|5388|14735145
1352390400000|2012-11-08 16:00:00|5368|5360|5348|5340|5460|5448|5332|5328|14968505
1352649600000|2012-11-11 16:00:00|5364|5360|5432|5428|5456|5452|5364|5360|13119765
1352736000000|2012-11-12 16:00:00|5444|5440|5400|5396|5488|5484|5376|5368|16894745
1352822400000|2012-11-13 16:00:00|5396|5360|5364|5356|5396|5388|5328|5324|12183355
1352908800000|2012-11-14 16:00:00|5100|5096|4984|4980|5148|5144|4980|4976|55136785
1352995200000|2012-11-15 16:00:00|4960|4900|4976|4968|4980|4976|4868|4864|41513415
1353254400000|2012-11-18 16:00:00|4924|4920|4920|4912|4940|4932|4852|4848|23797305
1353340800000|2012-11-19 16:00:00|4976|4972|5036|5032|5080|5076|4976|4972|22680245
1353427200000|2012-11-20 16:00:00|5032|5020|5148|5144|5176|5172|5028|5020|19112090
1353513600000|2012-11-21 16:00:00|5168|5160|5192|5188|5212|5208|5132|5128|14342650
1353600000000|2012-11-22 16:00:00|5236|5232|5128|5124|5236|5232|5092|5088|18575600
1353859200000|2012-11-25 16:00:00|5100|5092|5036|5032|5112|5108|5028|5024|16346055
1353945600000|2012-11-26 16:00:00|5080|5060|5040|5036|5104|5100|5032|5028|15973990
1354032000000|2012-11-27 16:00:00|5000|4984|5072|5068|5080|5076|4996|4984|14894245
1354118400000|2012-11-28 16:00:00|5144|5140|5112|5108|5144|5140|5080|5076|14488760
1354204800000|2012-11-29 16:00:00|5080|5056|5060|5052|5100|5092|5032|5028|20065440
1354464000000|2012-12-02 16:00:00|5020|5012|4892|4888|5028|5020|4892|4888|25902730
1354550400000|2012-12-03 16:00:00|4920|4916|4908|4888|4984|4980|4884|4880|21938220
1354636800000|2012-12-04 16:00:00|4900|4896|5020|5004|5028|5024|4784|4780|26375100
1354723200000|2012-12-05 16:00:00|5004|5000|5052|5048|5084|5080|4940|4936|19434375
1354809600000|2012-12-06 16:00:00|5100|5064|5024|5004|5100|5096|5004|5000|14186620
1355068800000|2012-12-09 16:00:00|5068|5056|5072|5068|5092|5080|5024|5020|12331905
1355155200000|2012-12-10 16:00:00|5048|5012|5056|5052|5068|5064|4976|4964|14025440
1355241600000|2012-12-11 16:00:00|5060|5056|5060|5048|5076|5072|5036|5020|13774285
1355328000000|2012-12-12 16:00:00|5072|5020|5064|5060|5072|5060|5020|5012|13508610
1355414400000|2012-12-13 16:00:00|5020|5000|5036|5024|5052|5048|5008|5000|10608470
1355673600000|2012-12-16 16:00:00|5024|5000|4988|4980|5032|5020|4920|4916|16433340
1355760000000|2012-12-17 16:00:00|4976|4968|5016|4996|5020|5016|4972|4968|11447040
1355846400000|2012-12-18 16:00:00|5024|5020|4992|4980|5024|5020|4952|4948|14715425
1355932800000|2012-12-19 16:00:00|4988|4960|4984|4980|4992|4984|4920|4916|16094820
1356019200000|2012-12-20 16:00:00|4976|4940|4960|4956|4976|4960|4916|4912|13883610
1356278400000|2012-12-23 16:00:00|5004|4976|4916|4912|5004|5000|4908|4904|4286245
1356537600000|2012-12-26 16:00:00|5000|4948|4960|4948|5000|4980|4924|4920|13590055
1356624000000|2012-12-27 16:00:00|5024|5020|5000|4996|5024|5020|4952|4944|10528430
1356883200000|2012-12-30 16:00:00|4960|4960|4968|4964|5008|5004|4952|4948|6411825
1357056000000|2013-01-01 16:00:00|5020|5016|5160|5152|5168|5164|5012|5000|25655280
1357142400000|2013-01-02 16:00:00|5220|5200|5188|5184|5232|5228|5128|5124|21690740
1357228800000|2013-01-03 16:00:00|5216|5208|5192|5176|5216|5212|5136|5132|12614490
1357488000000|2013-01-06 16:00:00|5196|5192|5120|5112|5200|5192|5048|5044|19356780
1357574400000|2013-01-07 16:00:00|5072|5060|5116|5100|5120|5116|5040|5036|14240720
1357660800000|2013-01-08 16:00:00|5136|5120|5056|5052|5156|5152|5056|5052|15519495
1357747200000|2013-01-09 16:00:00|5080|5048|5068|5064|5136|5132|5044|5040|14819190
1357833600000|2013-01-10 16:00:00|5096|5072|5108|5100|5128|5124|5068|5064|14985535
1358092800000|2013-01-13 16:00:00|5128|5120|5108|5104|5136|5132|5084|5080|16032085
1358179200000|2013-01-14 16:00:00|5140|5108|5168|5164|5168|5164|5068|5064|14310665
1358265600000|2013-01-15 16:00:00|5212|5200|5352|5348|5380|5364|5172|5168|35552235
1358352000000|2013-01-16 16:00:00|5344|5340|5352|5344|5388|5384|5260|5256|37363520
1358438400000|2013-01-17 16:00:00|5392|5388|5400|5396|5440|5436|5376|5372|24237555
1358697600000|2013-01-20 16:00:00|5456|5420|5368|5364|5460|5456|5364|5360|18736625
1358784000000|2013-01-21 16:00:00|5400|5368|5380|5372|5408|5404|5340|5336|12150505
1358870400000|2013-01-22 16:00:00|5432|5400|5380|5372|5432|5424|5368|5364|15226680
1358956800000|2013-01-23 16:00:00|5360|5356|5424|5420|5440|5436|5352|5344|14238555
1359043200000|2013-01-24 16:00:00|5456|5436|5352|5336|5456|5448|5340|5336|25407280
1359302400000|2013-01-27 16:00:00|5360|5356|5360|5348|5384|5380|5308|5300|14186970
1359388800000|2013-01-28 16:00:00|5364|5356|5348|5340|5388|5384|5320|5316|11105980
1359475200000|2013-01-29 16:00:00|5396|5392|5420|5412|5440|5436|5376|5368|15872130
1359561600000|2013-01-30 16:00:00|5456|5448|5428|5420|5456|5452|5408|5404|10560655
1359648000000|2013-01-31 16:00:00|5388|5360|5380|5368|5404|5400|5352|5348|7792350
1359907200000|2013-02-03 16:00:00|5472|5400|5372|5368|5476|5472|5372|5368|9943215
1359993600000|2013-02-04 16:00:00|5280|5272|5308|5304|5328|5324|5272|5268|12737670
1360080000000|2013-02-05 16:00:00|5344|5340|5336|5320|5344|5340|5296|5292|9137000
1360166400000|2013-02-06 16:00:00|5340|5280|5440|5436|5460|5456|5312|5280|14154555
1360252800000|2013-02-07 16:00:00|5444|5416|5412|5404|5460|5456|5352|5348|16438670
1360771200000|2013-02-13 16:00:00|5460|5444|5436|5428|5460|5448|5384|5380|11061815
1360857600000|2013-02-14 16:00:00|5448|5444|5488|5484|5536|5532|5404|5400|12493645
1361116800000|2013-02-17 16:00:00|5480|5472|5500|5496|5536|5528|5428|5420|11868170
1361203200000|2013-02-18 16:00:00|5508|5500|5500|5496|5572|5568|5500|5496|19252650
1361289600000|2013-02-19 16:00:00|5496|5480|5536|5532|5580|5576|5496|5480|16130415
1361376000000|2013-02-20 16:00:00|5480|5420|5436|5428|5480|5476|5424|5420|16669775
1361462400000|2013-02-21 16:00:00|5400|5360|5288|5284|5424|5388|5276|5268|28883465
1361721600000|2013-02-24 16:00:00|5336|5328|5296|5292|5336|5332|5288|5284|10770600
1361808000000|2013-02-25 16:00:00|5264|5260|5348|5344|5384|5380|5264|5260|17585750
1361894400000|2013-02-26 16:00:00|5360|5336|5288|5284|5364|5360|5268|5264|16782490
1361980800000|2013-02-27 16:00:00|5300|5260|5368|5360|5372|5368|5252|5248|18023155
1362067200000|2013-02-28 16:00:00|5408|5368|5380|5352|5420|5416|5328|5320|12102580
1362326400000|2013-03-03 16:00:00|5424|5388|5500|5492|5500|5496|5404|5388|26072690
1362412800000|2013-03-04 16:00:00|5544|5520|5512|5504|5580|5576|5504|5500|21542545
1362499200000|2013-03-05 16:00:00|5608|5600|5580|5576|5656|5648|5528|5516|31253710
1362585600000|2013-03-06 16:00:00|5556|5528|5592|5584|5600|5596|5540|5528|13218735
1362672000000|2013-03-07 16:00:00|5640|5608|5696|5688|5696|5692|5620|5608|23622310
1362931200000|2013-03-10 16:00:00|5700|5680|5640|5632|5720|5716|5588|5584|16468350
1363017600000|2013-03-11 16:00:00|5616|5584|5568|5564|5644|5640|5548|5544|14128885
1363104000000|2013-03-12 16:00:00|5640|5620|5568|5560|5640|5628|5504|5500|19216520
1363190400000|2013-03-13 16:00:00|5564|5540|5532|5516|5568|5564|5480|5476|27991370
1363276800000|2013-03-14 16:00:00|5500|5492|5484|5480|5560|5556|5452|5448|86679430
1363536000000|2013-03-17 16:00:00|5464|5460|5284|5268|5472|5468|5260|5256|38511670
1363622400000|2013-03-18 16:00:00|5372|5368|5184|5180|5380|5368|5140|5136|39593070
1363708800000|2013-03-19 16:00:00|5180|5160|5264|5260|5300|5296|5128|5124|30830950
1363795200000|2013-03-20 16:00:00|5020|5000|5056|5048|5204|5200|4816|4800|79712505
1363881600000|2013-03-21 16:00:00|5000|4992|4912|4908|5028|5024|4904|4900|59696505
1364140800000|2013-03-24 16:00:00|4900|4860|4820|4816|4900|4888|4792|4788|47852515
1364227200000|2013-03-25 16:00:00|4872|4868|4976|4972|5004|5000|4860|4856|35972520
1364313600000|2013-03-26 16:00:00|5100|5036|5016|5012|5100|5092|5004|5000|27730120
1364400000000|2013-03-27 16:00:00|5084|5080|4936|4932|5084|5080|4928|4924|25561115
1364832000000|2013-04-01 16:00:00|4860|4840|4860|4856|4924|4916|4824|4820|28180595
1364918400000|2013-04-02 16:00:00|4892|4876|4864|4844|4920|4916|4836|4832|21278515
1365091200000|2013-04-04 16:00:00|4816|4800|4744|4740|4848|4824|4744|4740|23851765
1365350400000|2013-04-07 16:00:00|4832|4828|4828|4824|4856|4852|4792|4784|13520910
1365436800000|2013-04-08 16:00:00|4904|4900|4952|4948|4972|4964|4904|4900|25684465
1365523200000|2013-04-09 16:00:00|4992|4988|4984|4980|5036|5032|4972|4960|19601420
1365609600000|2013-04-10 16:00:00|5024|5012|5016|5012|5060|5056|4988|4984|22349615
1365696000000|2013-04-11 16:00:00|5024|5020|5000|4996|5036|5032|4980|4976|20575425
1365955200000|2013-04-14 16:00:00|4940|4940|4924|4920|4956|4952|4892|4884|12912975
1366041600000|2013-04-15 16:00:00|4912|4908|4892|4888|4968|4964|4872|4860|21187490
1366128000000|2013-04-16 16:00:00|4952|4936|5020|5000|5048|5044|4940|4936|33993075
1366214400000|2013-04-17 16:00:00|4928|4920|4948|4944|4996|4992|4928|4920|14925595
1366300800000|2013-04-18 16:00:00|4996|4980|5056|5052|5092|5088|4952|4944|23514270
1366560000000|2013-04-21 16:00:00|5080|5068|5104|5096|5132|5128|5048|5044|14011215
1366646400000|2013-04-22 16:00:00|5120|5100|5032|5028|5120|5112|5012|5008|11734390
1366732800000|2013-04-23 16:00:00|5100|5084|5096|5088|5104|5100|5044|5040|15214260
1366819200000|2013-04-24 16:00:00|5120|5100|5116|5112|5120|5116|5048|5044|16612830
1366905600000|2013-04-25 16:00:00|5184|5140|5184|5180|5200|5196|5160|5140|16232780
1367164800000|2013-04-28 16:00:00|5240|5224|5240|5236|5240|5236|5192|5188|15385735
1367251200000|2013-04-29 16:00:00|5340|5308|5328|5320|5376|5372|5292|5288|23923265
1367424000000|2013-05-01 16:00:00|5340|5324|5468|5460|5512|5508|5272|5268|32850725
1367510400000|2013-05-02 16:00:00|5640|5624|5424|5416|5640|5628|5404|5400|17591275
1367769600000|2013-05-05 16:00:00|5520|5508|5500|5496|5520|5512|5464|5460|11473300
1367856000000|2013-05-06 16:00:00|5492|5484|5512|5500|5520|5516|5460|5456|6828505
1367942400000|2013-05-07 16:00:00|5508|5508|5492|5480|5540|5532|5420|5416|8327215
1368028800000|2013-05-08 16:00:00|5516|5496|5488|5484|5520|5516|5452|5440|8044665
1368115200000|2013-05-09 16:00:00|5500|5492|5540|5536|5540|5536|5448|5444|8391130
1368374400000|2013-05-12 16:00:00|5488|5468|5376|5372|5500|5492|5356|5340|12614830
1368460800000|2013-05-13 16:00:00|5380|5376|5400|5396|5452|5448|5332|5328|14824460
1368547200000|2013-05-14 16:00:00|5416|5412|5492|5488|5528|5524|5416|5408|14267340
1368633600000|2013-05-15 16:00:00|5776|5760|5844|5840|5908|5904|5680|5660|59635095
1368979200000|2013-05-19 16:00:00|5860|5856|6192|6188|6200|6196|5860|5856|58249155
1369065600000|2013-05-20 16:00:00|6160|6156|6084|6080|6180|6172|6048|6040|30333845
1369152000000|2013-05-21 16:00:00|6088|6084|6060|6056|6160|6156|6004|6000|15760800
1369238400000|2013-05-22 16:00:00|6040|6020|5852|5848|6060|6048|5800|5792|25906085
1369324800000|2013-05-23 16:00:00|5840|5832|5992|5988|6052|6048|5840|5832|21773625
1369584000000|2013-05-26 16:00:00|6000|5980|6020|6016|6040|6036|5944|5940|10869240
1369670400000|2013-05-27 16:00:00|6008|6000|6092|6088|6096|6092|5976|5972|13774430
1369756800000|2013-05-28 16:00:00|6040|6000|6068|6064|6176|6172|6012|6000|19926175
1369843200000|2013-05-29 16:00:00|6100|6072|6160|6156|6176|6172|6076|6068|16663995
1369929600000|2013-05-30 16:00:00|6192|6184|6180|6148|6196|6192|6100|6096|19130555
1370188800000|2013-06-02 16:00:00|6124|6120|6072|6064|6300|6296|6064|6060|15431160
1370275200000|2013-06-03 16:00:00|6100|6092|6072|6068|6172|6168|6064|6060|13799220
1370361600000|2013-06-04 16:00:00|6044|6000|6008|6004|6068|6064|6004|6000|11785860
1370448000000|2013-06-05 16:00:00|6000|6000|6012|6000|6020|6016|5940|5936|16678015
1370534400000|2013-06-06 16:00:00|6032|6020|6008|6004|6060|6044|5960|5952|15895300
1370793600000|2013-06-09 16:00:00|6004|6000|6112|6108|6280|6276|6004|6000|18556490
1370880000000|2013-06-10 16:00:00|6124|6120|6116|6100|6240|6232|6064|6060|16888885
1371052800000|2013-06-12 16:00:00|6020|6000|5964|5960|6100|6092|5844|5840|32595970
1371139200000|2013-06-13 16:00:00|6020|6000|6048|6016|6072|6068|6004|6000|13896835
1371398400000|2013-06-16 16:00:00|6060|6028|6032|6028|6160|6156|5980|5968|15923690
1371484800000|2013-06-17 16:00:00|6040|6012|6008|6004|6080|6076|5972|5968|15483595
1371571200000|2013-06-18 16:00:00|6020|6016|5988|5984|6060|6056|5964|5960|22873505
1371657600000|2013-06-19 16:00:00|5900|5860|5808|5800|5904|5900|5788|5784|30425160
1371744000000|2013-06-20 16:00:00|5744|5740|5680|5676|5764|5760|5608|5604|29130055
1372003200000|2013-06-23 16:00:00|5640|5636|5564|5560|5640|5636|5524|5520|27151835
1372089600000|2013-06-24 16:00:00|5560|5540|5672|5668|5712|5708|5392|5388|32742515
1372176000000|2013-06-25 16:00:00|5676|5672|5812|5808|5824|5820|5596|5592|24534490
1372262400000|2013-06-26 16:00:00|5964|5960|5924|5920|6032|6024|5892|5888|23956230
1372348800000|2013-06-27 16:00:00|6120|6008|6084|6076|6128|6120|6004|6000|23357475
1372694400000|2013-07-01 16:00:00|6280|6264|6040|6036|6280|6264|6040|6032|18128135
1372780800000|2013-07-02 16:00:00|6044|6020|5980|5972|6136|6132|5924|5920|22622930
1372867200000|2013-07-03 16:00:00|6020|6004|6132|6128|6152|6144|6020|6004|13678050
1372953600000|2013-07-04 16:00:00|6192|6180|6172|6168|6200|6196|6124|6120|11754635
1373212800000|2013-07-07 16:00:00|6144|6136|6032|6028|6144|6136|5924|5920|19079590
1373299200000|2013-07-08 16:00:00|6056|6048|6036|6032|6156|6148|5988|5984|13103085
1373385600000|2013-07-09 16:00:00|6100|6060|6116|6112|6116|6112|6024|6020|13859730
1373472000000|2013-07-10 16:00:00|6160|6148|6224|6216|6224|6220|6104|6100|15460675
1373558400000|2013-07-11 16:00:00|6236|6204|6204|6200|6252|6248|6136|6132|8884310
1373817600000|2013-07-14 16:00:00|6240|6196|6428|6420|6440|6436|6224|6188|24772905
1373904000000|2013-07-15 16:00:00|6416|6400|6596|6592|6636|6632|6416|6400|29043260
1373990400000|2013-07-16 16:00:00|6680|6660|6608|6600|6680|6676|6508|6504|21601815
1374076800000|2013-07-17 16:00:00|6680|6640|6560|6556|6696|6692|6532|6528|15231650
1374163200000|2013-07-18 16:00:00|6620|6600|6684|6680|6704|6700|6508|6504|20743170
1374422400000|2013-07-21 16:00:00|6696|6696|6544|6540|6756|6740|6512|6508|13968825
1374508800000|2013-07-22 16:00:00|6540|6528|6644|6640|6660|6656|6528|6524|16108840
1374595200000|2013-07-23 16:00:00|6600|6596|6620|6612|6680|6676|6600|6596|12202520
1374681600000|2013-07-24 16:00:00|6600|6596|6692|6688|6724|6720|6584|6580|14858195
1374768000000|2013-07-25 16:00:00|6800|6764|6936|6932|7008|7004|6760|6756|29956715
1375027200000|2013-07-28 16:00:00|7016|7004|6996|6992|7120|7112|6968|6964|23252660
1375113600000|2013-07-29 16:00:00|7044|6980|7276|7272|7280|7276|6996|6976|31104505
1375200000000|2013-07-30 16:00:00|7180|7144|7036|7032|7248|7244|6972|6968|34285970
1375286400000|2013-07-31 16:00:00|7080|7052|7224|7220|7236|7232|7080|7052|17232410
1375372800000|2013-08-01 16:00:00|7196|7180|7220|7212|7260|7256|7144|7140|11413160
1375632000000|2013-08-04 16:00:00|7256|7224|7424|7420|7472|7468|7252|7220|19168495
1375718400000|2013-08-05 16:00:00|7400|7392|7516|7512|7580|7576|7372|7364|19039040
1375804800000|2013-08-06 16:00:00|7456|7440|7208|7204|7600|7596|7200|7188|24091200
1375891200000|2013-08-07 16:00:00|7268|7260|7136|7132|7316|7312|7088|7084|18762145
1375977600000|2013-08-08 16:00:00|7200|7148|7152|7148|7224|7220|7092|7088|11273685
1376236800000|2013-08-11 16:00:00|7160|7140|7352|7340|7392|7388|7068|7060|15966830
1376323200000|2013-08-12 16:00:00|7340|7320|7412|7400|7456|7452|7328|7312|14739550
1376496000000|2013-08-14 16:00:00|7320|7300|7372|7368|7576|7572|7040|7028|56671960
1376582400000|2013-08-15 16:00:00|7300|7296|7344|7340|7556|7544|7204|7200|22682815
1376841600000|2013-08-18 16:00:00|7324|7300|7424|7396|7496|7492|7316|7300|10713380
1376928000000|2013-08-19 16:00:00|7404|7400|7292|7280|7476|7472|7244|7240|22258360
1377014400000|2013-08-20 16:00:00|7280|7204|7200|7188|7280|7256|7144|7140|17664700
1377100800000|2013-08-21 16:00:00|7120|7060|7208|7204|7208|7204|7024|7020|21889480
1377187200000|2013-08-22 16:00:00|7200|7160|7116|7104|7200|7196|7068|7064|15366025
1377446400000|2013-08-25 16:00:00|7044|7040|7132|7124|7196|7192|7044|7040|10327360
1377532800000|2013-08-26 16:00:00|7104|7100|7240|7236|7376|7360|7096|7092|13947375
1377619200000|2013-08-27 16:00:00|7180|7140|7128|7124|7236|7232|7124|7120|13294270
1377705600000|2013-08-28 16:00:00|7160|7140|7248|7244|7272|7264|7136|7124|11961345
1377792000000|2013-08-29 16:00:00|7236|7160|7276|7272|7284|7280|7148|7144|11088600
1378051200000|2013-09-01 16:00:00|7392|7384|7540|7536|7544|7540|7360|7340|19050475
1378137600000|2013-09-02 16:00:00|7556|7540|7596|7588|7700|7696|7536|7528|19089430
1378224000000|2013-09-03 16:00:00|7556|7540|7596|7592|7700|7696|7528|7524|17127045
1378310400000|2013-09-04 16:00:00|7700|7684|7764|7760|7772|7768|7652|7644|22648675
1378396800000|2013-09-05 16:00:00|7780|7720|7760|7740|7796|7792|7664|7660|17472985
1378656000000|2013-09-08 16:00:00|7780|7764|7808|7804|7848|7844|7752|7740|13875110
1378742400000|2013-09-09 16:00:00|7928|7920|7980|7972|7980|7976|7916|7900|17431780
1378828800000|2013-09-10 16:00:00|8000|7992|8040|8028|8120|8112|7992|7984|19152520
1378915200000|2013-09-11 16:00:00|8036|8000|8260|8256|8264|8256|7976|7972|19824670
1379001600000|2013-09-12 16:00:00|8160|8140|8216|8212|8292|8284|8128|8124|16721725
1379260800000|2013-09-15 16:00:00|8360|8320|8424|8420|8448|8444|8320|8316|17823850
1379347200000|2013-09-16 16:00:00|8432|8424|8384|8380|8456|8432|8316|8312|23688065
1379433600000|2013-09-17 16:00:00|8300|8220|8056|8052|8300|8240|8016|8008|30681130
1379520000000|2013-09-18 16:00:00|8224|8200|8288|8284|8312|8308|8164|8160|31469870
1379865600000|2013-09-22 16:00:00|8208|8204|8192|8184|8260|8252|8112|8108|18150475
1379952000000|2013-09-23 16:00:00|8224|8200|8040|8036|8224|8212|8024|8020|20204425
1380038400000|2013-09-24 16:00:00|8036|8000|8188|8180|8200|8196|8008|8000|12715285
1380124800000|2013-09-25 16:00:00|8148|8144|8184|8172|8260|8256|8092|8080|11890910
1380211200000|2013-09-26 16:00:00|8240|8180|8364|8360|8364|8360|8180|8176|16130460
1380470400000|2013-09-29 16:00:00|8200|8120|8136|8132|8268|8260|8108|8100|17535890
1380643200000|2013-10-01 16:00:00|8060|8048|8300|8288|8376|8372|8060|8048|16751730
1380729600000|2013-10-02 16:00:00|8392|8360|8392|8388|8400|8396|8328|8320|10981140
1380816000000|2013-10-03 16:00:00|8328|8320|8384|8376|8416|8408|8260|8256|11400920
1381075200000|2013-10-06 16:00:00|8396|8392|8344|8340|8476|8468|8308|8300|9525465
1381161600000|2013-10-07 16:00:00|8360|8336|8520|8516|8552|8548|8340|8336|17102200
1381248000000|2013-10-08 16:00:00|8360|8320|8280|8276|8360|8340|8244|8240|24754920
1381334400000|2013-10-09 16:00:00|8272|8236|8200|8196|8272|8268|8172|8168|18357800
1381420800000|2013-10-10 16:00:00|8380|8364|8388|8380|8420|8416|8324|8320|15484660
1381766400000|2013-10-14 16:00:00|8460|8448|8440|8424|8500|8496|8404|8400|16274690
1381852800000|2013-10-15 16:00:00|8500|8436|8436|8428|8500|8476|8356|8352|8027440
1381939200000|2013-10-16 16:00:00|8492|8460|8400|8396|8492|8488|8400|8396|6960335
1382025600000|2013-10-17 16:00:00|8460|8440|8600|8592|8640|8636|8424|8416|16265860
1382284800000|2013-10-20 16:00:00|8960|8800|8948|8940|9104|9100|8900|8800|23705205
1382371200000|2013-10-21 16:00:00|8900|8880|8792|8780|8940|8928|8780|8776|15427825
1382457600000|2013-10-22 16:00:00|8980|8956|8604|8600|8980|8956|8604|8600|15133710
1382544000000|2013-10-23 16:00:00|8580|8504|8584|8576|8588|8584|8432|8420|16839405
1382630400000|2013-10-24 16:00:00|8500|8460|8524|8520|8572|8564|8480|8460|13176450
1382889600000|2013-10-27 16:00:00|8600|8596|8664|8660|8792|8788|8596|8592|13276360
1382976000000|2013-10-28 16:00:00|8680|8640|8380|8372|8680|8676|8220|8216|32876070
1383062400000|2013-10-29 16:00:00|8452|8440|8584|8580|8584|8580|8448|8440|16772695
1383148800000|2013-10-30 16:00:00|8448|8440|8468|8448|8544|8532|8404|8400|15167325
1383235200000|2013-10-31 16:00:00|8440|8400|8452|8448|8520|8512|8408|8400|11983905
1383494400000|2013-11-03 16:00:00|8524|8512|8336|8332|8524|8516|8292|8284|17228440
1383580800000|2013-11-04 16:00:00|8300|8292|8236|8232|8332|8308|8140|8120|21650375
1383667200000|2013-11-05 16:00:00|8300|8260|8244|8240|8300|8292|8188|8184|11223270
1383753600000|2013-11-06 16:00:00|8240|8200|8152|8144|8240|8220|8104|8100|14498515
1383840000000|2013-11-07 16:00:00|8000|7996|8032|8028|8096|8092|7940|7936|22139180
1384099200000|2013-11-10 16:00:00|8052|8048|8224|8220|8236|8232|8044|8036|19206545
1384185600000|2013-11-11 16:00:00|8320|8316|8176|8172|8336|8332|8152|8144|20481885
1384272000000|2013-11-12 16:00:00|7924|7920|7864|7856|7980|7976|7760|7720|35314420
1384358400000|2013-11-13 16:00:00|8100|8080|8216|8204|8288|8280|7992|7988|46791095
1384444800000|2013-11-14 16:00:00|8248|8200|8392|8384|8408|8400|8216|8200|23197180
1384704000000|2013-11-17 16:00:00|8584|8580|8520|8512|8596|8584|8472|8464|32605085
1384790400000|2013-11-18 16:00:00|8536|8528|8396|8392|8544|8536|8264|8244|19342135
1384876800000|2013-11-19 16:00:00|8504|8420|8384|8372|8504|8472|8264|8260|20167975
1384963200000|2013-11-20 16:00:00|8440|8380|8460|8448|8492|8488|8360|8352|14797415
1385049600000|2013-11-21 16:00:00|8436|8420|8496|8492|8532|8528|8424|8420|12702440
1385308800000|2013-11-24 16:00:00|8600|8564|8760|8756|8812|8808|8540|8512|31305865
1385395200000|2013-11-25 16:00:00|8768|8720|8756|8740|8820|8812|8704|8700|17981810
1385481600000|2013-11-26 16:00:00|8780|8764|8840|8832|8860|8856|8752|8744|25171120
1385568000000|2013-11-27 16:00:00|8888|8864|8844|8840|8992|8984|8816|8808|22435115
1385654400000|2013-11-28 16:00:00|8860|8848|8968|8964|8980|8972|8852|8848|14589025
1385913600000|2013-12-01 16:00:00|8992|8984|9092|9088|9096|9088|8928|8920|13876985
1386000000000|2013-12-02 16:00:00|9084|9080|8960|8952|9084|9080|8948|8940|15718465
1386086400000|2013-12-03 16:00:00|8908|8880|8880|8872|9048|9044|8844|8840|16695960
1386172800000|2013-12-04 16:00:00|8864|8860|8992|8984|9016|9012|8808|8800|17068235
1386259200000|2013-12-05 16:00:00|9040|9020|9200|9196|9244|9236|8972|8960|25407290
1386518400000|2013-12-08 16:00:00|9596|9560|9240|9236|9596|9580|9232|9228|17284735
1386604800000|2013-12-09 16:00:00|9280|9276|9324|9320|9368|9364|9280|9276|11357130
1386691200000|2013-12-10 16:00:00|9540|9520|9500|9492|9540|9520|9376|9360|26106075
1386777600000|2013-12-11 16:00:00|9496|9496|9348|9344|9528|9520|9276|9272|15156795
1386864000000|2013-12-12 16:00:00|9300|9264|9324|9320|9440|9436|9236|9232|16313495
1387123200000|2013-12-15 16:00:00|9384|9340|9464|9460|9536|9532|9264|9260|13445085
1387209600000|2013-12-16 16:00:00|9532|9504|9312|9308|9540|9532|9304|9300|15104760
1387296000000|2013-12-17 16:00:00|9272|9264|9344|9340|9400|9392|9204|9200|13966960
1387382400000|2013-12-18 16:00:00|9532|9464|9276|9272|9532|9484|9260|9256|13532130
1387468800000|2013-12-19 16:00:00|9236|9212|9312|9308|9312|9308|9184|9180|21235275
1387728000000|2013-12-22 16:00:00|9308|9300|9360|9340|9420|9416|9256|9240|11996045
1387814400000|2013-12-23 16:00:00|9340|9316|9384|9376|9440|9436|9332|9316|10752975
1388073600000|2013-12-26 16:00:00|9436|9404|9664|9660|9688|9684|9416|9400|17070920
1388332800000|2013-12-29 16:00:00|9760|9740|9920|9912|9928|9924|9716|9712|19082445
1388419200000|2013-12-30 16:00:00|9992|9980|9924|9900|10040|10030|9824|9820|14214075
1388592000000|2014-01-01 16:00:00|10100|10020|10090|10080|10100|10090|9932|9924|15853565
1388678400000|2014-01-02 16:00:00|10020|10000|9880|9872|10090|10080|9860|9856|18074150
1388937600000|2014-01-05 16:00:00|9912|9880|9924|9916|10070|10060|9804|9800|19266450
1389024000000|2014-01-06 16:00:00|10030|10000|9872|9868|10030|10000|9860|9856|14481210
1389110400000|2014-01-07 16:00:00|10060|10040|10020|10010|10110|10100|10010|9996|18265955
1389196800000|2014-01-08 16:00:00|10010|10000|9860|9852|10020|10000|9824|9820|21504800
1389283200000|2014-01-09 16:00:00|9836|9820|9952|9944|10000|9996|9804|9800|17627570
1389542400000|2014-01-12 16:00:00|9988|9980|9948|9928|10030|9988|9844|9840|12110935
1389628800000|2014-01-13 16:00:00|9796|9740|9868|9864|9916|9908|9776|9740|12322220
1389715200000|2014-01-14 16:00:00|9984|9980|10170|10160|10190|10180|9964|9960|19562730
1389801600000|2014-01-15 16:00:00|10720|10670|10250|10240|10730|10670|10240|10230|24405730
1389888000000|2014-01-16 16:00:00|10270|10250|10590|10580|10600|10590|10260|10250|31636220
1390147200000|2014-01-19 16:00:00|10560|10550|10430|10420|10560|10550|10410|10400|21664140
1390233600000|2014-01-20 16:00:00|10550|10520|10410|10400|10550|10520|10340|10330|16388185
1390320000000|2014-01-21 16:00:00|10420|10390|10550|10540|10560|10550|10370|10360|26889965
1390406400000|2014-01-22 16:00:00|10640|10600|10440|10430|10640|10620|10410|10400|17876085
1390492800000|2014-01-23 16:00:00|10000|9996|10030|10020|10300|10290|9968|9960|39201270
1390752000000|2014-01-26 16:00:00|9852|9840|9792|9788|9936|9932|9640|9620|38658875
1390838400000|2014-01-27 16:00:00|9816|9800|10070|10060|10180|10170|9804|9800|41403610
1390924800000|2014-01-28 16:00:00|10450|10420|10650|10640|10680|10670|10330|10320|56733465
1391011200000|2014-01-29 16:00:00|10440|10400|10860|10850|10900|10890|10440|10400|39103880
1391443200000|2014-02-03 16:00:00|10610|10600|10240|10220|10710|10700|10190|10180|43124555
1391529600000|2014-02-04 16:00:00|10440|10430|10210|10200|10480|10470|10060|10050|31356475
1391616000000|2014-02-05 16:00:00|10260|10240|10200|10190|10320|10310|10010|10000|28808390
1391702400000|2014-02-06 16:00:00|10220|10170|10500|10490|10610|10600|10200|10170|33598975
1391961600000|2014-02-09 16:00:00|10620|10610|10680|10670|10730|10720|10530|10520|31788650
1392048000000|2014-02-10 16:00:00|10720|10710|10600|10590|10750|10740|10510|10500|24148810
1392134400000|2014-02-11 16:00:00|10640|10570|10770|10760|10790|10780|10540|10530|26112345
1392220800000|2014-02-12 16:00:00|10800|10790|10810|10800|10960|10950|10710|10700|24711315
1392307200000|2014-02-13 16:00:00|10940|10910|10970|10960|11080|11070|10920|10900|27194905
1392566400000|2014-02-16 16:00:00|10970|10960|11600|11590|11610|11600|10970|10960|31266355
1392652800000|2014-02-17 16:00:00|11600|11590|11690|11680|11720|11710|11270|11250|28764825
1392739200000|2014-02-18 16:00:00|11690|11680|11650|11640|11820|11810|11570|11560|24036970
1392825600000|2014-02-19 16:00:00|11650|11640|11290|11280|11650|11640|11250|11240|39697030
1392912000000|2014-02-20 16:00:00|11290|11280|11610|11600|11640|11630|11290|11280|29268795
1393171200000|2014-02-23 16:00:00|11610|11600|11590|11580|11670|11630|11420|11410|15392510
1393257600000|2014-02-24 16:00:00|11590|11580|11520|11510|11760|11730|11500|11490|24358275
1393344000000|2014-02-25 16:00:00|11520|11510|11690|11670|11760|11750|11520|11510|24351505
1393430400000|2014-02-26 16:00:00|11690|11670|12360|12350|12360|12350|11690|11670|46874305
1393516800000|2014-02-27 16:00:00|12360|12350|12460|12450|12620|12600|12310|12300|30202020
1393776000000|2014-03-02 16:00:00|12460|12450|12040|12030|12460|12450|12030|12020|32283185
1393862400000|2014-03-03 16:00:00|12040|12030|12260|12250|12420|12410|12040|12030|26451600
1393948800000|2014-03-04 16:00:00|12260|12250|12450|12440|12620|12610|12260|12250|21780565
1394035200000|2014-03-05 16:00:00|12450|12440|12710|12700|12720|12710|12450|12440|20645140
1394121600000|2014-03-06 16:00:00|12710|12700|12630|12620|12920|12910|12510|12500|24162485
1394380800000|2014-03-09 16:00:00|12630|12620|12340|12330|12630|12620|12210|12200|29974325
1394467200000|2014-03-10 16:00:00|12340|12330|12370|12360|12520|12510|12340|12330|18375640
1394553600000|2014-03-11 16:00:00|12370|12360|12020|12010|12370|12360|11850|11840|43814855
1394640000000|2014-03-12 16:00:00|12020|12010|11770|11760|12030|12020|11730|11720|34164380
1394726400000|2014-03-13 16:00:00|11770|11760|11310|11300|11770|11760|10970|10960|66689980
1394985600000|2014-03-16 16:00:00|11180|11160|10930|10920|11180|11160|10770|10760|49236620
1395072000000|2014-03-17 16:00:00|11030|11000|11560|11550|11580|11570|11010|10980|43990900
1395158400000|2014-03-18 16:00:00|11590|11580|11340|11330|11620|11610|11150|11140|34463395
1395244800000|2014-03-19 16:00:00|11010|11000|11160|11150|11540|11530|10830|10820|44375220
1395331200000|2014-03-20 16:00:00|11230|11200|11470|11460|11510|11500|11120|11110|36947300
1395590400000|2014-03-23 16:00:00|11750|11730|11740|11730|11840|11830|11640|11630|28000140
1395676800000|2014-03-24 16:00:00|11600|11580|11170|11160|11630|11600|11170|11160|39064895
1395763200000|2014-03-25 16:00:00|11220|11210|11100|11080|11260|11250|11030|11020|31408880
1395849600000|2014-03-26 16:00:00|10630|10620|10450|10440|10700|10660|10270|10260|82272980
1395936000000|2014-03-27 16:00:00|10520|10510|10720|10710|10760|10750|10520|10500|31531555
1396195200000|2014-03-30 16:00:00|10840|10810|10790|10780|10840|10830|10470|10450|28193430
1396281600000|2014-03-31 16:00:00|10880|10840|11270|11250|11300|11290|10820|10800|30420320
1396368000000|2014-04-01 16:00:00|11460|11440|11210|11200|11540|11530|11200|11190|24715650
1396454400000|2014-04-02 16:00:00|11290|11250|10940|10920|11400|11390|10830|10820|27034260
1396540800000|2014-04-03 16:00:00|10450|10440|10490|10480|10630|10620|10260|10230|45230655
1396800000000|2014-04-06 16:00:00|10080|10070|10040|10030|10200|10190|9948|9940|54714220
1396886400000|2014-04-07 16:00:00|9996|9984|10200|10170|10380|10370|9956|9948|40810295
1396972800000|2014-04-08 16:00:00|10460|10440|10480|10470|10600|10580|10350|10340|35404460
1397059200000|2014-04-09 16:00:00|10700|10680|11260|11250|11310|11300|10610|10600|63237685
1397145600000|2014-04-10 16:00:00|10700|10690|10490|10480|10890|10880|10470|10450|53878050
1397404800000|2014-04-13 16:00:00|10460|10450|10520|10510|10730|10720|10270|10260|31215725
1397491200000|2014-04-14 16:00:00|10620|10600|10330|10320|10680|10670|10310|10300|20592560
1397577600000|2014-04-15 16:00:00|10430|10420|10440|10430|10600|10590|10400|10390|20232505
1397664000000|2014-04-16 16:00:00|10590|10580|10510|10500|10640|10630|10440|10430|19672370
1398096000000|2014-04-21 16:00:00|10560|10520|10500|10490|10590|10580|10430|10420|14232565
1398182400000|2014-04-22 16:00:00|10760|10700|10580|10570|10880|10870|10580|10570|25166075
1398268800000|2014-04-23 16:00:00|10690|10660|10640|10630|10720|10700|10570|10560|14913285
1398355200000|2014-04-24 16:00:00|10690|10660|10490|10470|10690|10670|10460|10450|15447900
1398614400000|2014-04-27 16:00:00|10240|10220|10190|10180|10320|10290|10110|10100|23759510
1398700800000|2014-04-28 16:00:00|10010|10000|10190|10180|10230|10220|9988|9984|34282945
1398787200000|2014-04-29 16:00:00|10330|10320|9672|9668|10330|10320|9656|9652|52790415
1398960000000|2014-05-01 16:00:00|9964|9900|9908|9904|10020|10010|9824|9820|28028015
1399219200000|2014-05-04 16:00:00|9996|9980|9860|9856|10000|9988|9804|9800|18646225
1399392000000|2014-05-06 16:00:00|9756|9736|9472|9464|9756|9736|9400|9396|40169060
1399478400000|2014-05-07 16:00:00|9360|9340|9476|9472|9496|9484|9320|9312|31245735
1399564800000|2014-05-08 16:00:00|9464|9460|9576|9572|9652|9644|9308|9300|20181945
1399824000000|2014-05-11 16:00:00|9620|9604|10080|10070|10150|10140|9600|9576|42414895
1399910400000|2014-05-12 16:00:00|10240|10230|10160|10150|10380|10370|10100|10090|26331365
1399996800000|2014-05-13 16:00:00|10320|10280|10270|10260|10320|10280|9976|9968|18856350
1403193600000|2014-06-19 16:00:00|11580|11570|11610|11600|11610|11600|11520|11510|11014959
1403452800000|2014-06-22 16:00:00|11560|11550|11410|11400|11780|11770|11410|11400|20321671
1403539200000|2014-06-23 16:00:00|11550|11530|11490|11480|11580|11570|11430|11420|12967742
1403625600000|2014-06-24 16:00:00|11690|11610|11530|11520|11690|11620|11460|11450|14123897
1403712000000|2014-06-25 16:00:00|11600|11580|11830|11820|11850|11840|11520|11510|26121545
1403798400000|2014-06-26 16:00:00|11800|11790|11840|11830|11900|11890|11660|11650|15256983
1404057600000|2014-06-29 16:00:00|11930|11910|11850|11830|11950|11940|11670|11650|18447863
1404230400000|2014-07-01 16:00:00|12000|11990|12290|12280|12300|12290|11960|11950|34175668
1404316800000|2014-07-02 16:00:00|12250|12230|12490|12480|12530|12520|12210|12200|22069771
1404403200000|2014-07-03 16:00:00|12500|12490|12530|12520|12580|12570|12330|12320|19386759
1404662400000|2014-07-06 16:00:00|12560|12550|12540|12530|12600|12590|12380|12370|11903030
1404748800000|2014-07-07 16:00:00|12500|12510|12540|12530|12580|12560|12400|12390|14891635
1404835200000|2014-07-08 16:00:00|12290|12280|12130|12120|12290|12280|12020|12010|34653032
1404921600000|2014-07-09 16:00:00|12230|12220|12230|12220|12320|12310|12190|12160|11320622
1405008000000|2014-07-10 16:00:00|12100|12070|12160|12150|12280|12270|12090|12070|11797351
1405267200000|2014-07-13 16:00:00|12270|12260|12270|12260|12370|12360|12200|12180|9909937
1405353600000|2014-07-14 16:00:00|12370|12350|12390|12380|12390|12380|12320|12310|12176200
1405440000000|2014-07-15 16:00:00|12340|12310|12440|12400|12490|12470|12330|12310|12581942
1405526400000|2014-07-16 16:00:00|12450|12410|12340|12330|12450|12420|12290|12280|14324524
1405612800000|2014-07-17 16:00:00|12240|12210|12270|12260|12330|12320|12170|12150|8866822
1405872000000|2014-07-20 16:00:00|12290|12210|12150|12140|12290|12270|12140|12130|11308737
1405958400000|2014-07-21 16:00:00|12190|12180|12410|12400|12430|12420|12190|12180|17266203
1406044800000|2014-07-22 16:00:00|12480|12460|12420|12410|12530|12520|12340|12330|13250905
1406131200000|2014-07-23 16:00:00|12530|12520|12470|12460|12550|12530|12440|12430|15388659
1406217600000|2014-07-24 16:00:00|12520|12510|12500|12480|12560|12550|12420|12410|18969181
1406476800000|2014-07-27 16:00:00|12570|12520|12920|12900|12940|12930|12520|12500|27965563
1406563200000|2014-07-28 16:00:00|13090|13080|13050|13040|13090|13080|12880|12860|21072522
1406649600000|2014-07-29 16:00:00|13060|13050|12850|12840|13090|13080|12780|12770|21904360
1406736000000|2014-07-30 16:00:00|12980|12900|12830|12820|13060|13050|12830|12820|19428438
1406822400000|2014-07-31 16:00:00|12700|12690|12840|12820|12950|12940|12630|12620|17229043
1407081600000|2014-08-03 16:00:00|12800|12790|12940|12910|12970|12960|12780|12760|12992562
1407168000000|2014-08-04 16:00:00|13000|12990|13360|13340|13400|13390|12880|12870|19450205
1407254400000|2014-08-05 16:00:00|13300|13270|13270|13260|13340|13330|13100|13090|18742873
1407340800000|2014-08-06 16:00:00|13250|13210|12830|12820|13250|13240|12820|12810|28541451
1407427200000|2014-08-07 16:00:00|12840|12830|12980|12970|13150|13140|12840|12830|19436909
1407686400000|2014-08-10 16:00:00|13150|13130|13240|13230|13340|13330|13100|13080|16947235
1407772800000|2014-08-11 16:00:00|13390|13380|13340|13330|13400|13390|13280|13270|14042951
1407859200000|2014-08-12 16:00:00|13300|13290|13350|13340|13360|13350|13020|13010|22328568
1407945600000|2014-08-13 16:00:00|13150|13100|13040|13030|13280|13260|12920|12910|41129162
1408032000000|2014-08-14 16:00:00|13080|13070|13040|13030|13080|13070|12920|12910|19965768
1408291200000|2014-08-17 16:00:00|13100|13080|12890|12880|13100|13090|12740|12730|21311851
1408377600000|2014-08-18 16:00:00|13020|13000|12980|12970|13090|13080|12910|12900|16107064
1408464000000|2014-08-19 16:00:00|13080|13050|13190|13170|13240|13230|13030|13020|15701128
1408550400000|2014-08-20 16:00:00|13180|13160|13060|13050|13240|13230|12960|12950|16935980
1408636800000|2014-08-21 16:00:00|13180|13100|13070|13050|13200|13180|12990|12980|12201088
1408896000000|2014-08-24 16:00:00|13010|13000|12980|12960|13070|13060|12910|12900|9665559
1408982400000|2014-08-25 16:00:00|12970|12950|12930|12920|12990|12970|12840|12830|12222550
1409068800000|2014-08-26 16:00:00|12950|12940|12840|12830|13020|13010|12830|12820|13424045
1409155200000|2014-08-27 16:00:00|13010|13000|12780|12760|13010|13000|12700|12690|17853856
1409241600000|2014-08-28 16:00:00|12670|12660|12670|12650|12730|12720|12570|12560|15694950
1409500800000|2014-08-31 16:00:00|12700|12680|12680|12660|12830|12820|12660|12650|8967983
1409587200000|2014-09-01 16:00:00|12650|12620|12570|12560|12750|12740|12510|12500|12659633
1409673600000|2014-09-02 16:00:00|12600|12590|12950|12940|12950|12940|12590|12580|23541506
1409760000000|2014-09-03 16:00:00|12990|12980|12940|12930|12990|12980|12830|12810|11796714
1409846400000|2014-09-04 16:00:00|12990|12980|12830|12820|12990|12980|12760|12750|9721082
1410105600000|2014-09-07 16:00:00|12800|12750|12620|12610|12840|12830|12510|12500|19393748
1410278400000|2014-09-09 16:00:00|12340|12320|12210|12200|12380|12370|12160|12140|28447603
1410364800000|2014-09-10 16:00:00|12090|12060|12220|12210|12400|12380|12030|12020|23364717
1410451200000|2014-09-11 16:00:00|12200|12180|12280|12270|12480|12470|12200|12180|18147146
1410710400000|2014-09-14 16:00:00|12300|12290|12350|12340|12460|12450|12230|12220|14242336
1410796800000|2014-09-15 16:00:00|12230|12200|12130|12120|12340|12330|12090|12080|16136840
1410883200000|2014-09-16 16:00:00|12230|12220|12410|12400|12470|12460|12230|12210|19927943
1410969600000|2014-09-17 16:00:00|12350|12330|12310|12300|12470|12460|12220|12210|17004228
1411056000000|2014-09-18 16:00:00|12490|12480|12530|12510|12680|12670|12350|12300|38791366
1411315200000|2014-09-21 16:00:00|12420|12410|12110|12100|12470|12460|12110|12100|25571160
1411401600000|2014-09-22 16:00:00|12000|11990|11910|11900|12070|12060|11800|11770|24936843
1411488000000|2014-09-23 16:00:00|11800|11740|11880|11870|11890|11880|11770|11740|17017526
1411574400000|2014-09-24 16:00:00|12020|12010|11770|11760|12040|12030|11770|11760|20474146
1411660800000|2014-09-25 16:00:00|11670|11660|11680|11660|11700|11690|11570|11560|27133797
1411920000000|2014-09-28 16:00:00|11550|11540|11560|11550|11640|11630|11280|11270|31802353
1412006400000|2014-09-29 16:00:00|11540|11500|11530|11510|11690|11680|11340|11330|24551791
1412265600000|2014-10-02 16:00:00|11460|11450|11630|11620|11680|11670|11310|11300|26611253
1412524800000|2014-10-05 16:00:00|11660|11650|11970|11950|12020|12010|11600|11590|21353829
1412611200000|2014-10-06 16:00:00|11980|11970|11960|11950|12190|12180|11890|11880|16497239
1412697600000|2014-10-07 16:00:00|11800|11780|11840|11830|11950|11940|11760|11750|10107867
1412784000000|2014-10-08 16:00:00|12020|12000|11810|11800|12020|12010|11720|11710|13989859
1412870400000|2014-10-09 16:00:00|11600|11590|11590|11580|11730|11720|11570|11560|12847040
1413129600000|2014-10-12 16:00:00|11450|11440|11470|11440|11570|11560|11390|11380|15530562
1413216000000|2014-10-13 16:00:00|11350|11320|11350|11340|11600|11590|11330|11320|17741579
1413302400000|2014-10-14 16:00:00|11430|11410|11440|11430|11580|11570|11390|11380|14411130
1413388800000|2014-10-15 16:00:00|11400|11390|11310|11300|11500|11490|11290|11260|18053458
1413475200000|2014-10-16 16:00:00|11410|11400|11280|11270|11490|11480|11240|11230|14547863
1413734400000|2014-10-19 16:00:00|12800|11000|11440|11410|12800|11800|11290|11000|11330348
1413820800000|2014-10-20 16:00:00|11570|11560|11540|11530|11640|11630|11480|11470|11309761
1413907200000|2014-10-21 16:00:00|11790|11770|11940|11930|11950|11940|11710|11700|16961586
1413993600000|2014-10-22 16:00:00|11930|11900|11980|11950|11990|11980|11870|11860|12396232
1414080000000|2014-10-23 16:00:00|12150|12120|11960|11950|12150|12120|11890|11880|10209303
1414339200000|2014-10-26 16:00:00|11900|11890|11820|11810|11900|11890|11680|11670|10964394
1414425600000|2014-10-27 16:00:00|11910|11900|11980|11970|12050|12040|11840|11830|11930485
1414512000000|2014-10-28 16:00:00|12120|12110|12170|12160|12200|12190|12050|12040|18583112
1414598400000|2014-10-29 16:00:00|12260|12250|12200|12190|12260|12250|12040|12030|14623323
1414684800000|2014-10-30 16:00:00|12350|12310|12380|12360|12400|12390|12240|12230|17728412
1414944000000|2014-11-02 16:00:00|12500|12480|12370|12360|12500|12480|12320|12310|12665540
1415030400000|2014-11-03 16:00:00|12360|12350|12270|12250|12460|12450|12260|12250|12800089
1415116800000|2014-11-04 16:00:00|12360|12350|12400|12390|12440|12430|12250|12240|11747142
1415203200000|2014-11-05 16:00:00|12490|12470|12350|12340|12490|12480|12330|12320|9079285
1415289600000|2014-11-06 16:00:00|12300|12280|12300|12290|12450|12430|12160|12150|14177238
1415548800000|2014-11-09 16:00:00|12500|12490|12580|12570|12680|12670|12500|12490|20017634
1415635200000|2014-11-10 16:00:00|12660|12650|12780|12760|12850|12840|12620|12610|20228533
1415721600000|2014-11-11 16:00:00|12860|12850|12930|12920|13000|12990|12770|12760|21330669
1415808000000|2014-11-12 16:00:00|12500|12490|12960|12950|13050|13040|12470|12460|50764829
1415894400000|2014-11-13 16:00:00|12950|12940|13200|13190|13230|13220|12930|12910|29605967
1416153600000|2014-11-16 16:00:00|13400|13390|12940|12930|13490|13480|12880|12870|33095663
1416240000000|2014-11-17 16:00:00|13010|13000|12590|12580|13010|13000|12560|12550|23261848
1416326400000|2014-11-18 16:00:00|12550|12510|12460|12440|12670|12660|12360|12350|21286051
1416412800000|2014-11-19 16:00:00|12420|12400|12570|12560|12690|12680|12340|12330|15450736
1416499200000|2014-11-20 16:00:00|12640|12620|12430|12420|12650|12640|12410|12400|17405526
1416758400000|2014-11-23 16:00:00|12620|12600|12580|12570|12700|12680|12470|12460|24880282
1416844800000|2014-11-24 16:00:00|12610|12600|12530|12490|12610|12600|12460|12450|22447805
1416931200000|2014-11-25 16:00:00|12540|12510|12580|12570|12600|12590|12430|12420|17232072
1417017600000|2014-11-26 16:00:00|12570|12560|12510|12500|12600|12570|12470|12460|11101729
1417104000000|2014-11-27 16:00:00|12560|12550|12420|12390|12580|12570|12390|12360|12893558
1417363200000|2014-11-30 16:00:00|12300|12170|12020|12010|12300|12240|11910|11880|27538426
1417449600000|2014-12-01 16:00:00|11990|11980|11990|11960|12200|12180|11860|11850|28024404
1417536000000|2014-12-02 16:00:00|12000|11970|11790|11770|12070|12060|11770|11750|29282641
1417622400000|2014-12-03 16:00:00|11810|11800|11850|11810|11990|11980|11790|11780|26213287
1417708800000|2014-12-04 16:00:00|11920|11900|11900|11890|12040|12030|11730|11720|28179416
1417968000000|2014-12-07 16:00:00|12050|12000|11850|11840|12070|12060|11770|11760|22245123
1418054400000|2014-12-08 16:00:00|11720|11710|11590|11580|11780|11770|11570|11560|25771788
1418140800000|2014-12-09 16:00:00|11460|11450|11560|11520|11570|11560|11310|11300|26274770
1418227200000|2014-12-10 16:00:00|11500|11490|11390|11360|11500|11490|11310|11300|18525053
1418313600000|2014-12-11 16:00:00|11480|11470|11380|11370|11540|11530|11340|11330|18802509
1418572800000|2014-12-14 16:00:00|11300|11290|11200|11190|11350|11320|11140|11120|16247282
1418659200000|2014-12-15 16:00:00|11120|11100|10800|10790|11190|11180|10770|10760|40661409
1418745600000|2014-12-16 16:00:00|10840|10830|10520|10510|10880|10860|10470|10450|42053292
1418832000000|2014-12-17 16:00:00|10810|10800|11200|11180|11220|11210|10810|10800|43994495
1418918400000|2014-12-18 16:00:00|11700|11650|11560|11550|11750|11730|11510|11500|42969117
1419177600000|2014-12-21 16:00:00|11740|11700|11310|11290|11740|11730|11140|11130|25479722
1419264000000|2014-12-22 16:00:00|11300|11250|11280|11260|11470|11460|11080|11070|20235394
1419350400000|2014-12-23 16:00:00|11140|11130|11290|11280|11340|11330|11140|11130|6303281
1419782400000|2014-12-28 16:00:00|11550|11500|11360|11340|11550|11540|11230|11220|10690715
1419868800000|2014-12-29 16:00:00|11470|11450|11340|11330|11470|11460|11260|11250|12432243
1419955200000|2014-12-30 16:00:00|11260|11250|11280|11250|11380|11370|11220|11210|8476256
1420128000000|2015-01-01 16:00:00|11340|11310|11290|11260|11340|11330|11140|11130|10638442
1420387200000|2015-01-04 16:00:00|11340|11320|11380|11370|11540|11530|11290|11280|20977051
1420473600000|2015-01-05 16:00:00|11400|11390|11960|11950|12050|12040|11370|11360|42471855
1420560000000|2015-01-06 16:00:00|12350|12320|12450|12440|12450|12440|12270|12260|38473010
1420646400000|2015-01-07 16:00:00|12750|12740|12740|12730|12780|12760|12560|12550|32949186
1420732800000|2015-01-08 16:00:00|12900|12860|12730|12720|12900|12890|12660|12650|29076674
1420992000000|2015-01-11 16:00:00|12890|12810|12710|12700|12890|12870|12630|12620|16086962
1421078400000|2015-01-12 16:00:00|12570|12540|12780|12770|12830|12820|12530|12520|15534675
1421164800000|2015-01-13 16:00:00|12690|12670|12580|12570|12770|12760|12520|12510|16420039
1421251200000|2015-01-14 16:00:00|12570|12530|12690|12660|12700|12690|12420|12400|15507678
1421337600000|2015-01-15 16:00:00|12500|12490|12200|12190|12500|12490|12170|12160|24253523
1421596800000|2015-01-18 16:00:00|13400|11800|12300|12290|13400|12830|11800|11800|21572730
1421683200000|2015-01-19 16:00:00|12360|12350|12420|12410|12480|12470|12340|12300|10075809
1421769600000|2015-01-20 16:00:00|12620|12610|12880|12850|12890|12880|12530|12520|32891560
1421856000000|2015-01-21 16:00:00|13050|13030|13170|13160|13200|13190|12980|12970|36771909
1421942400000|2015-01-22 16:00:00|13450|13400|13260|13250|13490|13480|13110|13100|28523239
1422201600000|2015-01-25 16:00:00|13680|13670|13710|13700|13710|13700|13450|13430|32159952
1422288000000|2015-01-26 16:00:00|13780|13750|13620|13610|13800|13790|13310|13300|22965359
1422374400000|2015-01-27 16:00:00|13690|13620|13700|13690|13700|13690|13490|13470|15456164
1422460800000|2015-01-28 16:00:00|13620|13600|13460|13450|13650|13640|13390|13380|14186700
1422547200000|2015-01-29 16:00:00|13550|13500|13200|13190|13550|13510|12960|12950|28449336
1422806400000|2015-02-01 16:00:00|13000|12990|13590|13580|13690|13680|13000|12990|16016428
1422892800000|2015-02-02 16:00:00|13550|13520|13510|13500|13730|13720|13310|13300|13799521
1422979200000|2015-02-03 16:00:00|13550|13530|13380|13370|13610|13600|13350|13330|8913194
1423065600000|2015-02-04 16:00:00|13700|13650|13540|13530|13700|13650|13310|13300|17343468
1423152000000|2015-02-05 16:00:00|13600|13560|13420|13410|13640|13630|13410|13400|10537426
1423411200000|2015-02-08 16:00:00|13360|13350|13260|13240|13390|13360|13200|13180|12039240
1423497600000|2015-02-09 16:00:00|13250|13230|13330|13300|13400|13390|13210|13200|11831757
1423584000000|2015-02-10 16:00:00|13400|13350|13160|13150|13410|13400|13140|13130|11517186
1423670400000|2015-02-11 16:00:00|13000|13000|12980|12950|13090|13080|12820|12800|21960400
1423756800000|2015-02-12 16:00:00|12800|12800|13020|13010|13240|13230|12800|12800|14133855
1424016000000|2015-02-15 16:00:00|12000|12000|13040|13030|13230|13220|12000|12000|9371231
1424102400000|2015-02-16 16:00:00|13000|13000|13070|13060|13200|13190|13000|13000|7817400
1424188800000|2015-02-17 16:00:00|13300|13300|12980|12970|13300|13300|12960|12950|6956500
1424620800000|2015-02-22 16:00:00|13270|13270|13500|13490|13530|13520|13120|13110|22167700
1424707200000|2015-02-23 16:00:00|13940|13940|13530|13510|13940|13940|13390|13380|15417500
1424793600000|2015-02-24 16:00:00|13400|13400|13570|13560|13640|13630|13360|13350|17627400
1424880000000|2015-02-25 16:00:00|13410|13410|13540|13530|13640|13630|13410|13410|18220200
1424966400000|2015-02-26 16:00:00|13730|13730|13600|13590|13730|13730|13470|13460|15576100
1425225600000|2015-03-01 16:00:00|13300|13300|13690|13680|13700|13690|13300|13300|11038000
1425312000000|2015-03-02 16:00:00|13780|13780|13530|13520|13800|13790|13510|13500|14883500
1425398400000|2015-03-03 16:00:00|13660|13660|13320|13310|13660|13660|13310|13300|10600500
1425484800000|2015-03-04 16:00:00|13800|13300|13220|13210|13800|13450|13190|13180|11250700
1425571200000|2015-03-05 16:00:00|13200|13100|13180|13160|13320|13310|13110|13100|11379200
1425830400000|2015-03-08 16:00:00|13620|13620|13220|13210|13620|13620|13100|13080|11501300
1425916800000|2015-03-09 16:00:00|13340|13340|13140|13100|13340|13340|13080|13070|11423800
1426003200000|2015-03-10 16:00:00|13800|13050|13190|13180|13800|13250|13130|13050|12447200
1426089600000|2015-03-11 16:00:00|13400|13400|13210|13200|13400|13400|13030|13020|13670300
1426176000000|2015-03-12 16:00:00|13830|13830|13360|13340|13830|13830|13180|13170|13521400
1426435200000|2015-03-15 16:00:00|13500|12680|13550|13540|13630|13620|13180|12680|17704300
1426521600000|2015-03-16 16:00:00|14100|14100|13380|13340|14100|14100|13340|13310|16050800
1426608000000|2015-03-17 16:00:00|13570|13570|13610|13600|13730|13720|13440|13420|19916500
1426694400000|2015-03-18 16:00:00|13420|13420|14530|14520|14530|14520|13420|13420|60437200
1426780800000|2015-03-19 16:00:00|13780|13780|14300|14260|14880|14870|13780|13780|61938500
1427040000000|2015-03-22 16:00:00|14420|14410|14550|14530|14650|14640|14280|14270|27050067
1427126400000|2015-03-23 16:00:00|14660|14650|14290|14280|14660|14650|14280|14270|15818218
1427212800000|2015-03-24 16:00:00|14300|14290|14290|14280|14520|14510|14170|14160|20479725
1427299200000|2015-03-25 16:00:00|14180|14160|14090|14080|14280|14270|14060|14050|16665859
1427385600000|2015-03-26 16:00:00|14300|14220|14190|14150|14300|14250|14040|14030|15037937
1427644800000|2015-03-29 16:00:00|14580|14540|14470|14460|14680|14670|14410|14400|21872699
1427731200000|2015-03-30 16:00:00|15050|15000|14770|14730|15130|15030|14620|14610|20801907
1427817600000|2015-03-31 16:00:00|14840|14800|14820|14800|14860|14840|14670|14660|15305727
1427904000000|2015-04-01 16:00:00|14890|14880|14990|14980|15000|14990|14740|14730|13252222
1428422400000|2015-04-07 16:00:00|15200|15190|15450|15420|15500|15490|15110|15100|34181382
1428508800000|2015-04-08 16:00:00|15890|15850|15980|15970|17050|17020|15850|15800|64040325
1428595200000|2015-04-09 16:00:00|16170|16100|16180|16170|16400|16380|15830|15810|36100455
1428854400000|2015-04-12 16:00:00|16490|16450|17100|17070|17100|17090|16260|16250|41338012
1428940800000|2015-04-13 16:00:00|16180|16130|16120|16090|16390|16380|15730|15610|56779011
1429027200000|2015-04-14 16:00:00|16000|15990|15780|15770|16000|15990|15560|15550|44280596
1429113600000|2015-04-15 16:00:00|15630|15620|15990|15970|16150|16110|15500|15490|31760592
1429200000000|2015-04-16 16:00:00|15900|15800|15880|15850|16070|16060|15820|15800|21030317
1429459200000|2015-04-19 16:00:00|15980|15900|15390|15300|15980|15970|15260|15250|27383693
1429545600000|2015-04-20 16:00:00|15310|15310|15880|15860|15980|15970|15310|15310|22374963
1429632000000|2015-04-21 16:00:00|15870|15870|16300|16290|16430|16410|15870|15860|24602221
1429718400000|2015-04-22 16:00:00|16480|16470|16140|16110|16560|16550|16080|16070|21053031
1429804800000|2015-04-23 16:00:00|16150|16140|16200|16190|16300|16290|15960|15950|18520368
1430064000000|2015-04-26 16:00:00|16190|16170|16320|16310|16500|16490|16190|16170|18896085
1430150400000|2015-04-27 16:00:00|16240|16210|16400|16390|16430|16420|16120|16100|19440058
1430236800000|2015-04-28 16:00:00|16430|16400|16420|16410|16540|16530|16260|16250|20301522
1430323200000|2015-04-29 16:00:00|16390|16370|16090|16080|16390|16370|16070|16060|20651452
1430668800000|2015-05-03 16:00:00|15950|15940|15830|15820|16120|16100|15770|15760|21174522
1430755200000|2015-05-04 16:00:00|15850|15840|15770|15760|16080|16070|15580|15570|17966321
1430841600000|2015-05-05 16:00:00|15530|15510|15600|15580|15920|15910|15520|15500|18924689
1430928000000|2015-05-06 16:00:00|15500|15490|15310|15300|15590|15580|15190|15180|18947347
1431014400000|2015-05-07 16:00:00|15600|15580|15440|15410|15810|15800|15380|15370|17655909
1431273600000|2015-05-10 16:00:00|15560|15530|15860|15830|16050|16040|15540|15530|20069587
1431360000000|2015-05-11 16:00:00|15990|15950|15700|15690|16180|16170|15680|15670|21224400
1431446400000|2015-05-12 16:00:00|15780|15700|15720|15700|15960|15950|15600|15590|19063543
1431532800000|2015-05-13 16:00:00|16260|16250|16130|16120|16390|16370|16010|16000|24275536
1431619200000|2015-05-14 16:00:00|17000|14400|16230|16220|17000|16500|15500|14400|21598019
1431878400000|2015-05-17 16:00:00|16270|16250|16090|16080|16320|16310|16040|16030|13550855
1431964800000|2015-05-18 16:00:00|16230|16220|16140|16130|16230|16220|16040|16030|12327691
1432051200000|2015-05-19 16:00:00|16130|16120|15830|15820|16180|16170|15810|15800|16138119
1432137600000|2015-05-20 16:00:00|15860|15640|15680|15670|15860|15780|15610|15600|17153800
1432224000000|2015-05-21 16:00:00|15900|15890|15860|15850|15990|15980|15770|15720|13415112
1432569600000|2015-05-25 16:00:00|16190|16160|15880|15870|16220|16200|15860|15850|19433676
1432656000000|2015-05-26 16:00:00|15960|15910|15820|15810|15960|15940|15710|15700|15787564
1432742400000|2015-05-27 16:00:00|15930|15920|15600|15590|15930|15920|15370|15360|23604756
1432828800000|2015-05-28 16:00:00|15610|15600|15630|15610|15830|15820|15480|15470|22391742
1433088000000|2015-05-31 16:00:00|15570|15560|15630|15600|15850|15830|15420|15410|13779144
1433174400000|2015-06-01 16:00:00|15620|15610|15730|15720|15800|15790|15520|15500|13825652
1433260800000|2015-06-02 16:00:00|15790|15750|15840|15830|15890|15880|15740|15720|13307529
1433347200000|2015-06-03 16:00:00|15950|15900|15800|15790|15950|15930|15490|15460|20907396
1433347200000|2015-06-03 16:00:00|15950|15900|15800|15790|15950|15930|15490|15460|20907396
1433433600000|2015-06-04 16:00:00|15810|15780|15520|15500|15810|15790|15460|15450|14760409
1433692800000|2015-06-07 16:00:00|15340|15320|15530|15510|15590|15580|15230|15210|16190574
1433779200000|2015-06-08 16:00:00|15490|15480|15510|15500|15580|15560|15340|15330|14019708
1433865600000|2015-06-09 16:00:00|15680|15660|15340|15330|15680|15660|15310|15300|13195296
1433952000000|2015-06-10 16:00:00|15550|15540|15460|15450|15560|15550|15380|15370|12873513
1434038400000|2015-06-11 16:00:00|15600|15580|15750|15730|15760|15750|15490|15480|12127348
1434297600000|2015-06-14 16:00:00|15830|15820|15540|15530|15840|15830|15470|15460|11859193
1434384000000|2015-06-15 16:00:00|15400|15390|15420|15380|15560|15550|15370|15350|9309151
1434470400000|2015-06-16 16:00:00|15660|15510|15490|15460|15670|15660|15370|15360|12547408
1434556800000|2015-06-17 16:00:00|15450|15430|15460|15450|15570|15560|15310|15300|8389110
1434643200000|2015-06-18 16:00:00|15550|15530|15450|15400|15580|15570|15410|15400|13410310
1434902400000|2015-06-21 16:00:00|15580|15570|15720|15710|15790|15780|15460|15450|13588360
1434988800000|2015-06-22 16:00:00|15900|15890|15800|15780|15900|15890|15650|15640|13202526
1435075200000|2015-06-23 16:00:00|15920|15900|16380|16350|16380|16370|15890|15860|21509683
1435161600000|2015-06-24 16:00:00|16330|16320|16190|16180|16370|16360|16150|16140|13216993
1435248000000|2015-06-25 16:00:00|16200|16170|16020|15980|16200|16170|15930|15920|18311436
1435507200000|2015-06-28 16:00:00|15950|15930|15290|15270|15990|15980|15010|15000|27622652
1435593600000|2015-06-29 16:00:00|15250|15240|15480|15400|15600|15590|15130|15110|19486570
1435766400000|2015-07-01 16:00:00|15530|15500|15600|15590|15790|15770|15510|15500|20719300
1435852800000|2015-07-02 16:00:00|15620|15550|15510|15500|15640|15630|15300|15290|12860166
1436112000000|2015-07-05 16:00:00|15400|15380|14680|14660|15600|15580|14020|14000|47094710
1436198400000|2015-07-06 16:00:00|15000|14940|14480|14470|15000|14960|14160|14150|25969585
1436284800000|2015-07-07 16:00:00|14180|14150|13480|13440|14180|14150|13150|13140|70915443
1436371200000|2015-07-08 16:00:00|13740|13700|14650|14640|14840|14830|13740|13700|42418168
1436457600000|2015-07-09 16:00:00|15020|15000|14900|14880|15350|15340|14840|14820|34355728
1436716800000|2015-07-12 16:00:00|15020|15000|15050|15030|15160|15150|14610|14600|18095564
1436803200000|2015-07-13 16:00:00|15190|15120|15210|15200|15330|15320|15010|15000|17498103
1436889600000|2015-07-14 16:00:00|15270|15230|15020|15000|15270|15260|14820|14810|15069967
1436976000000|2015-07-15 16:00:00|14990|14920|15000|14990|15050|15040|14710|14700|12194915
1437062400000|2015-07-16 16:00:00|15180|15110|15380|15370|15430|15420|15080|15050|13610644
1437321600000|2015-07-19 16:00:00|15600|15590|15590|15540|15790|15780|15520|15510|14901659
1437408000000|2015-07-20 16:00:00|15740|15700|15650|15640|15740|15710|15470|15460|10531098
1437494400000|2015-07-21 16:00:00|15590|15550|15440|15400|15590|15560|15320|15300|9984887
1437580800000|2015-07-22 16:00:00|15640|15590|15450|15440|15640|15600|15340|15330|11008582
1437667200000|2015-07-23 16:00:00|15300|15290|15160|15150|15300|15290|15060|15050|11054281
1437926400000|2015-07-26 16:00:00|15050|15030|14560|14550|15080|15060|14510|14500|20856250
1438012800000|2015-07-27 16:00:00|14270|14260|14650|14640|14970|14960|14120|14110|24039992
1438099200000|2015-07-28 16:00:00|14600|14570|14440|14430|14650|14640|14260|14250|22179923
1438185600000|2015-07-29 16:00:00|14560|14550|14290|14270|14650|14640|14260|14250|13151216
1438272000000|2015-07-30 16:00:00|14410|14400|14500|14440|14510|14500|14260|14250|12488923
1438531200000|2015-08-02 16:00:00|14430|14400|14410|14400|14480|14470|14240|14210|11055280
1438617600000|2015-08-03 16:00:00|14360|14230|14310|14270|14400|14390|14130|14120|15746030
1438704000000|2015-08-04 16:00:00|14210|14200|14230|14220|14300|14260|14050|14040|11071706
1438790400000|2015-08-05 16:00:00|14370|14300|14100|14090|14370|14310|13930|13920|13735443
1438876800000|2015-08-06 16:00:00|13950|13910|14210|14200|14240|14230|13930|13910|10284069
1439136000000|2015-08-09 16:00:00|14080|14010|14280|14270|14320|14310|13870|13860|10843654
1439222400000|2015-08-10 16:00:00|14300|14280|14090|14080|14590|14580|14070|14060|14849763
1439308800000|2015-08-11 16:00:00|14040|14000|13550|13460|14050|14000|13400|13390|38962526
1439395200000|2015-08-12 16:00:00|13790|13750|14430|14420|14550|14530|13740|13730|40870621
1439481600000|2015-08-13 16:00:00|14500|14470|14330|14310|14540|14530|14280|14270|15627545
1439740800000|2015-08-16 16:00:00|14380|14370|14190|14180|14380|14370|14030|14020|16686579
1439827200000|2015-08-17 16:00:00|14250|14230|13950|13940|14440|14420|13920|13910|12214553
1439913600000|2015-08-18 16:00:00|13970|13960|13980|13970|14150|14140|13870|13860|16401641
1440000000000|2015-08-19 16:00:00|13760|13750|13620|13590|13840|13830|13510|13500|25475284
1440086400000|2015-08-20 16:00:00|13210|13200|13160|13140|13340|13330|13010|13000|35951498
1440345600000|2015-08-23 16:00:00|12790|12780|12510|12500|12880|12850|12510|12500|46833319
1440432000000|2015-08-24 16:00:00|12520|12510|13090|13070|13550|13540|12410|12400|49875917
1440518400000|2015-08-25 16:00:00|13180|13160|12860|12850|13250|13240|12810|12800|30359008
1440604800000|2015-08-26 16:00:00|13440|13400|13230|13210|13500|13490|12730|12720|41330174
1440691200000|2015-08-27 16:00:00|13510|13500|13060|13050|13630|13610|13010|13000|32709123
1440950400000|2015-08-30 16:00:00|13240|13200|13230|13180|13370|13360|12960|12950|18270617
1441036800000|2015-08-31 16:00:00|13170|13160|12710|12700|13250|13230|12710|12700|18499284
1441123200000|2015-09-01 16:00:00|12570|12530|12740|12710|13050|13030|12530|12520|24685242
1441296000000|2015-09-03 16:00:00|13000|12990|12760|12750|13020|13000|12670|12660|17257315
1441555200000|2015-09-06 16:00:00|12660|12650|12670|12650|12940|12930|12590|12580|19316953
1441641600000|2015-09-07 16:00:00|12640|12610|12940|12930|13070|13060|12510|12500|23377205
1441728000000|2015-09-08 16:00:00|13090|13080|13350|13340|13500|13490|13000|12990|26825430
1441814400000|2015-09-09 16:00:00|13110|13100|12870|12850|13150|13140|12860|12850|18288185
1441900800000|2015-09-10 16:00:00|12950|12940|12750|12730|13130|13120|12720|12710|22798714
1442160000000|2015-09-13 16:00:00|12840|12760|12780|12770|12940|12930|12740|12730|12010145
1442246400000|2015-09-14 16:00:00|12790|12780|13120|13100|13190|13170|12770|12760|19624393
1442332800000|2015-09-15 16:00:00|13260|13250|13540|13520|13590|13580|13260|13250|24062521
1442419200000|2015-09-16 16:00:00|13760|13750|13420|13400|13770|13760|13160|13150|23210229
1442505600000|2015-09-17 16:00:00|13490|13480|13520|13510|13640|13630|13480|13440|23932971
1442764800000|2015-09-20 16:00:00|13410|13400|13390|13370|13440|13430|13220|13210|14174432
1442851200000|2015-09-21 16:00:00|13490|13430|13210|13200|13490|13450|13210|13200|19080392
1442937600000|2015-09-22 16:00:00|13090|13080|13110|13100|13180|13170|12930|12920|17892080
1443024000000|2015-09-23 16:00:00|13090|13080|13070|13060|13180|13170|13010|13000|14956751
1443110400000|2015-09-24 16:00:00|13100|13070|13120|13100|13130|13120|12890|12880|17482248
1443456000000|2015-09-28 16:00:00|12700|12530|12760|12740|12790|12780|12560|12530|23851434
1443542400000|2015-09-29 16:00:00|13100|13040|12930|12910|13100|13090|12770|12760|22215305
1443715200000|2015-10-01 16:00:00|13190|13180|13570|13560|13580|13570|13110|13100|25708282
1443974400000|2015-10-04 16:00:00|13960|13950|13980|13960|14020|14010|13870|13860|23320564
1444060800000|2015-10-05 16:00:00|14180|14150|13970|13950|14190|14160|13810|13800|18613522
1444147200000|2015-10-06 16:00:00|14020|14010|14200|14160|14230|14220|13820|13810|20590445
1444233600000|2015-10-07 16:00:00|14350|14330|14210|14200|14350|14330|14070|14050|16179387
1444320000000|2015-10-08 16:00:00|14400|14390|14220|14190|14410|14400|14030|14010|15173567
1444579200000|2015-10-11 16:00:00|14370|14360|14390|14380|14400|14390|14150|14140|13424516
1444665600000|2015-10-12 16:00:00|14370|14350|14290|14270|14380|14360|14170|14160|9346029
1444752000000|2015-10-13 16:00:00|14300|14290|14270|14250|14360|14350|14170|14160|10723966
1444838400000|2015-10-14 16:00:00|14240|14230|14520|14490|14560|14550|14170|14160|15009221
1444924800000|2015-10-15 16:00:00|14750|14730|14670|14660|14790|14780|14540|14510|15477638
1445184000000|2015-10-18 16:00:00|14790|14770|14750|14710|14790|14770|14540|14510|9747032
1445270400000|2015-10-19 16:00:00|14720|14700|14660|14650|14730|14720|14520|14510|8689467
1445443200000|2015-10-21 16:00:00|14800|14790|14640|14610|14800|14790|14560|14550|11938270
1445529600000|2015-10-22 16:00:00|14970|14950|14930|14920|14970|14950|14830|14820|18307591
1445788800000|2015-10-25 16:00:00|15200|15150|14900|14890|15200|15180|14830|14820|13090968
1445875200000|2015-10-26 16:00:00|14890|14860|14910|14900|14950|14940|14740|14710|13556668
1445961600000|2015-10-27 16:00:00|14990|14950|15000|14970|15000|14980|14820|14810|9832982
1446048000000|2015-10-28 16:00:00|15070|15040|14790|14780|15070|15040|14740|14730|10523330
1446134400000|2015-10-29 16:00:00|14510|14500|14630|14620|14770|14760|14510|14500|12555898
1446393600000|2015-11-01 16:00:00|14880|14870|14770|14750|14880|14870|14630|14620|10240006
1446480000000|2015-11-02 16:00:00|14950|14920|15060|15050|15140|15130|14910|14890|21864639
1446566400000|2015-11-03 16:00:00|15360|15350|15300|15290|15680|15670|15200|15180|26341513
1446652800000|2015-11-04 16:00:00|15260|15230|15230|15220|15350|15340|15180|15170|14346265
1446739200000|2015-11-05 16:00:00|15250|15240|15450|15440|15500|15490|15120|15110|10744911
1446998400000|2015-11-08 16:00:00|15400|15350|15210|15190|15550|15540|15160|15150|13519112
1447084800000|2015-11-09 16:00:00|15050|15010|15050|15040|15080|15070|14850|14840|13509529
1447171200000|2015-11-10 16:00:00|15270|15250|15130|15120|15450|15440|15090|15080|24753840
1447257600000|2015-11-11 16:00:00|15350|15210|15510|15500|15570|15560|15290|15210|22572168
1447344000000|2015-11-12 16:00:00|15250|15210|15240|15230|15340|15330|15140|15120|12366848
1447603200000|2015-11-15 16:00:00|14890|14880|14920|14910|15040|15030|14870|14860|13530464
1447689600000|2015-11-16 16:00:00|15100|15050|15120|15110|15370|15360|15050|15040|14985148
1447776000000|2015-11-17 16:00:00|15290|15260|15180|15150|15320|15310|15070|15050|8896435
1447862400000|2015-11-18 16:00:00|15370|15360|15300|15290|15470|15460|15210|15200|12896904
1447948800000|2015-11-19 16:00:00|15330|15310|15540|15530|15540|15530|15220|15200|10828285
1448208000000|2015-11-22 16:00:00|15650|15630|15550|15530|15740|15730|15510|15500|12752891
1448294400000|2015-11-23 16:00:00|15610|15600|15630|15610|15670|15660|15510|15500|9510675
1448380800000|2015-11-24 16:00:00|15680|15670|15650|15640|15680|15670|15540|15530|12653803
1448467200000|2015-11-25 16:00:00|15790|15750|15590|15570|15840|15830|15580|15570|13024274
1448553600000|2015-11-26 16:00:00|15550|15520|15300|15280|15550|15530|15240|15230|16317839
1448812800000|2015-11-29 16:00:00|15380|15360|15470|15460|15580|15570|15160|15150|32262866
1448899200000|2015-11-30 16:00:00|15640|15620|15460|15450|15750|15730|15400|15380|23832809
1448985600000|2015-12-01 16:00:00|15490|15480|15390|15360|15550|15540|15330|15300|20028945
1449072000000|2015-12-02 16:00:00|15380|15380|15430|15400|15540|15530|15310|15300|26494201
1449158400000|2015-12-03 16:00:00|15120|15100|15140|15110|15160|15140|14910|14900|48520559
1449417600000|2015-12-06 16:00:00|15260|15250|15130|15100|15270|15260|15070|15050|14553665
1449504000000|2015-12-07 16:00:00|15100|15090|14970|14950|15100|15090|14850|14840|17134029
1449590400000|2015-12-08 16:00:00|14890|14840|15110|15080|15200|15180|14880|14840|16923243
1449676800000|2015-12-09 16:00:00|15190|15180|15060|15030|15190|15180|15010|15000|12474729
1449763200000|2015-12-10 16:00:00|15090|15080|14770|14760|15130|15100|14700|14690|18862456
1450108800000|2015-12-14 16:00:00|14680|14660|14750|14740|14930|14920|14680|14650|15089176
1450195200000|2015-12-15 16:00:00|15100|15040|15200|15190|15200|15190|14960|14950|13045860
1450281600000|2015-12-16 16:00:00|15310|15300|15170|15160|15370|15360|15140|15130|15098289
1450368000000|2015-12-17 16:00:00|15160|15150|15170|15130|15240|15230|15090|15080|17762815
1450627200000|2015-12-20 16:00:00|15120|15090|15030|15010|15130|15120|15000|14980|8381597
1450713600000|2015-12-21 16:00:00|15130|15110|15080|15060|15130|15110|14940|14930|6642888
1450800000000|2015-12-22 16:00:00|15140|15120|15240|15200|15250|15240|15130|15120|6931405
1450886400000|2015-12-23 16:00:00|15300|15290|15200|15190|15310|15300|15170|15150|3465745
1451232000000|2015-12-27 16:00:00|15240|15230|15140|15090|15250|15240|15070|15060|6438319
1451318400000|2015-12-28 16:00:00|15170|15140|15080|15060|15200|15190|15040|15030|6950846
1451404800000|2015-12-29 16:00:00|15190|15180|15080|15060|15250|15240|15060|15050|6747767
1451491200000|2015-12-30 16:00:00|15150|15110|15260|15240|15270|15260|15120|15080|6593389
1451836800000|2016-01-03 16:00:00|15190|15140|14910|14900|15200|15190|14880|14870|15718813
1451923200000|2016-01-04 16:00:00|14880|14870|14770|14750|15060|15020|14670|14660|15101169
1452009600000|2016-01-05 16:00:00|14700|14570|14570|14560|14700|14680|14510|14500|14517861
1452096000000|2016-01-06 16:00:00|14460|14450|14070|14020|14600|14580|14020|14000|23012111
1452182400000|2016-01-07 16:00:00|14080|14050|14310|14300|14380|14370|14080|14050|17523961
1452441600000|2016-01-10 16:00:00|13840|13820|13800|13790|14130|14120|13770|13760|21345624
1452528000000|2016-01-11 16:00:00|13740|13700|13610|13600|13980|13960|13600|13590|20407652
1452614400000|2016-01-12 16:00:00|13740|13710|13740|13730|14000|13990|13710|13700|22329928
1452700800000|2016-01-13 16:00:00|13540|13530|13710|13700|13860|13850|13500|13490|25448235
1452787200000|2016-01-14 16:00:00|13730|13720|13650|13640|13940|13920|13650|13630|22342312
1453046400000|2016-01-17 16:00:00|13510|13500|13600|13580|13760|13750|13440|13430|20560022
1453132800000|2016-01-18 16:00:00|13640|13620|14000|13980|14000|13990|13630|13610|22199472
1453219200000|2016-01-19 16:00:00|13700|13690|13540|13530|13770|13750|13380|13370|25866416
1453305600000|2016-01-20 16:00:00|13650|13620|13380|13350|13870|13860|13320|13310|29168590
1453392000000|2016-01-21 16:00:00|13620|13610|13900|13890|13970|13960|13620|13610|23246964
1453651200000|2016-01-24 16:00:00|14000|13990|14410|14400|14470|14460|13950|13940|30263965
1453737600000|2016-01-25 16:00:00|14210|14200|14210|14190|14350|14340|14070|14060|24687129
1453824000000|2016-01-26 16:00:00|14400|14390|14090|14070|14450|14440|13910|13900|25814707
1453910400000|2016-01-27 16:00:00|14100|14050|14180|14150|14340|14330|13940|13930|23249568
1453996800000|2016-01-28 16:00:00|14200|14110|14490|14480|14500|14490|14130|14110|26019007
1454256000000|2016-01-31 16:00:00|14630|14620|14700|14680|14710|14700|14490|14480|18269484
1454342400000|2016-02-01 16:00:00|14760|14700|14570|14560|14760|14730|14410|14400|15876803
1454428800000|2016-02-02 16:00:00|14230|14220|14140|14130|14230|14220|14010|14000|20172094
1454515200000|2016-02-03 16:00:00|14300|14260|14220|14200|14320|14310|14150|14140|15630130
1454601600000|2016-02-04 16:00:00|14270|14260|14390|14380|14450|14440|14220|14210|12164986
1455120000000|2016-02-10 16:00:00|13730|13720|13620|13610|13870|13860|13420|13410|34581792
1455206400000|2016-02-11 16:00:00|13280|13270|13340|13330|13490|13480|13220|13210|22826429
1455465600000|2016-02-14 16:00:00|13660|13650|13840|13820|13860|13850|13550|13530|19918394
1455552000000|2016-02-15 16:00:00|13820|13800|13940|13920|14040|14030|13820|13800|15124136
1455638400000|2016-02-16 16:00:00|14100|14000|13830|13790|14150|14140|13740|13730|16588240
1455724800000|2016-02-17 16:00:00|14200|14140|14220|14210|14250|14240|13930|13910|19696513
1455811200000|2016-02-18 16:00:00|14120|14100|14130|14100|14280|14270|14040|14030|11626816
1456070400000|2016-02-21 16:00:00|14100|14090|14190|14170|14230|14220|14060|14050|9496014
1456156800000|2016-02-22 16:00:00|14260|14250|14180|14160|14280|14270|14060|14050|10838188
1456243200000|2016-02-23 16:00:00|14160|14110|14010|14000|14170|14150|13860|13850|14673363
1456329600000|2016-02-24 16:00:00|14040|14020|13900|13890|14100|14090|13880|13870|10522211
1456416000000|2016-02-25 16:00:00|14080|14070|14270|14260|14320|14310|14080|14070|16881038
1456675200000|2016-02-28 16:00:00|14280|14270|14200|14180|14280|14270|13970|13960|13330754
1456761600000|2016-02-29 16:00:00|14210|14200|14430|14410|14460|14450|14160|14150|14397925
1456848000000|2016-03-01 16:00:00|14720|14710|14840|14830|14850|14840|14600|14570|23487078
1456934400000|2016-03-02 16:00:00|14900|14890|14770|14760|14900|14890|14610|14600|15435802
1457020800000|2016-03-03 16:00:00|14850|14800|14740|14730|14940|14930|14560|14550|19122416
1457280000000|2016-03-06 16:00:00|14820|14800|14660|14650|14860|14850|14560|14550|13095463
1457366400000|2016-03-07 16:00:00|14550|14540|14600|14580|14690|14680|14420|14410|11099452
1457452800000|2016-03-08 16:00:00|14550|14500|14580|14570|14600|14570|14360|14340|13681711
1457539200000|2016-03-09 16:00:00|14530|14510|14500|14480|14630|14620|14490|14480|9859560
1457625600000|2016-03-10 16:00:00|14480|14470|14840|14820|14850|14840|14440|14420|16082828
1457884800000|2016-03-13 16:00:00|14900|14890|15340|15320|15350|15340|14840|14830|26356126
1457971200000|2016-03-14 16:00:00|15100|15080|15110|15100|15350|15330|15060|15050|15462038
1458057600000|2016-03-15 16:00:00|15090|15080|15060|15050|15160|15140|14920|14910|13315993
1458144000000|2016-03-16 16:00:00|15300|15290|15210|15200|15350|15340|15120|15100|12986068
1458230400000|2016-03-17 16:00:00|15910|15900|15800|15780|15920|15910|15580|15570|48223175
1458489600000|2016-03-20 16:00:00|15870|15860|15830|15790|15880|15860|15720|15710|18024803
1458576000000|2016-03-21 16:00:00|15990|15980|15960|15920|15990|15980|15830|15800|19217868
1458662400000|2016-03-22 16:00:00|15980|15950|15980|15960|15990|15980|15850|15840|13687239
1458748800000|2016-03-23 16:00:00|15890|15880|15880|15870|15980|15970|15780|15770|17802786
1459180800000|2016-03-28 16:00:00|15900|15880|15740|15720|15900|15880|15720|15710|16153624
1459267200000|2016-03-29 16:00:00|15890|15880|15830|15820|15950|15940|15800|15790|19404529
1459353600000|2016-03-30 16:00:00|15920|15910|15840|15810|15920|15910|15720|15710|16495647
1459440000000|2016-03-31 16:00:00|15960|15950|15860|15840|15960|15950|15790|15780|14615676
1459785600000|2016-04-04 16:00:00|15700|15690|15660|15650|15700|15690|15470|15430|13603521
1459872000000|2016-04-05 16:00:00|15750|15700|15910|15900|15910|15900|15730|15700|16398689
1459958400000|2016-04-06 16:00:00|15990|15980|16200|16190|16200|16190|15970|15960|20741025
1460044800000|2016-04-07 16:00:00|16070|16060|15990|15970|16100|16090|15930|15920|14220203
1460304000000|2016-04-10 16:00:00|15850|15830|15970|15960|16080|16070|15830|15810|9074220
1460390400000|2016-04-11 16:00:00|15990|15970|16010|15980|16020|16010|15940|15920|11845107
1460476800000|2016-04-12 16:00:00|16200|16160|16440|16430|16470|16460|16130|16120|31980217
1460563200000|2016-04-13 16:00:00|16560|16550|16510|16500|16720|16710|16170|16150|23869079
1460649600000|2016-04-14 16:00:00|16450|16440|16540|16530|16540|16530|16370|16340|10706009
1460908800000|2016-04-17 16:00:00|16850|13300|16580|16550|16850|16600|16100|13300|9042519
1460995200000|2016-04-18 16:00:00|16570|16560|16560|16550|16650|16640|16350|16340|12916477
1461081600000|2016-04-19 16:00:00|16570|16510|16190|16180|16570|16530|16160|16150|14803015
1461168000000|2016-04-20 16:00:00|16320|16300|16350|16330|16430|16420|16220|16200|12198291
1461254400000|2016-04-21 16:00:00|16110|16100|16290|16280|16300|16290|16030|16020|8306177
1461513600000|2016-04-24 16:00:00|16300|13000|16000|15970|16300|16090|15270|13000|10671299
1461600000000|2016-04-25 16:00:00|16090|16080|16180|16170|16200|16190|15890|15880|8152716
1461686400000|2016-04-26 16:00:00|16030|16020|15960|15950|16050|16020|15850|15840|11188114
1461772800000|2016-04-27 16:00:00|16070|16050|16100|16080|16260|16250|16010|16000|17898730
1461859200000|2016-04-28 16:00:00|16000|15970|15900|15890|16030|16010|15890|15880|10384417
1462204800000|2016-05-02 16:00:00|15890|15880|15530|15510|15890|15880|15520|15510|14402245
1462291200000|2016-05-03 16:00:00|15570|15560|15440|15430|15570|15560|15350|15340|15284638
1462377600000|2016-05-04 16:00:00|15300|15290|15350|15320|15470|15460|15260|15250|12736274
1462464000000|2016-05-05 16:00:00|15330|15300|15400|15390|15560|15550|15230|15220|15277447
1462723200000|2016-05-08 16:00:00|15550|15520|15540|15510|15580|15570|15430|15400|8904643
1462809600000|2016-05-09 16:00:00|15460|15430|15630|15620|15670|15660|15440|15430|10645067
1462896000000|2016-05-10 16:00:00|15830|15820|15630|15620|15830|15820|15600|15590|10133931
1462982400000|2016-05-11 16:00:00|15660|15640|15410|15400|15660|15650|15410|15400|12870575
1463068800000|2016-05-12 16:00:00|15550|15510|15520|15490|15630|15620|15380|15370|16235191
1463328000000|2016-05-15 16:00:00|15610|15600|16000|15990|16030|16020|15590|15580|20663884
1463414400000|2016-05-16 16:00:00|16240|16230|16290|16270|16430|16420|16090|16080|21469489
1463500800000|2016-05-17 16:00:00|16110|16100|16130|16110|16240|16230|16010|16000|19816018
1463587200000|2016-05-18 16:00:00|15550|15530|15740|15710|15920|15910|15550|15530|33829736
1463673600000|2016-05-19 16:00:00|15600|15600|15850|15840|15920|15910|15340|15330|19160149
1463932800000|2016-05-22 16:00:00|16000|15680|15910|15890|16240|16240|15650|15650|12196189
1464019200000|2016-05-23 16:00:00|16000|15960|16060|16050|16100|16090|15970|15960|11897276
1464105600000|2016-05-24 16:00:00|16300|16270|16480|16450|16480|16450|16290|16270|20357165
1464192000000|2016-05-25 16:00:00|16490|16480|16370|16360|16490|16480|16260|16250|13457078
1464278400000|2016-05-26 16:00:00|16490|16480|17130|17120|17180|17170|16480|16450|40454464
1464537600000|2016-05-29 16:00:00|17120|17110|17000|16990|17250|17240|16950|16940|20346825
1464624000000|2016-05-30 16:00:00|17160|17120|17300|17270|17370|17350|17120|17100|55443747
1464710400000|2016-05-31 16:00:00|17220|17200|17020|17010|17290|17280|16990|16980|14352803
1464796800000|2016-06-01 16:00:00|17000|16990|17040|17030|17050|17040|16850|16840|19261489
1464883200000|2016-06-02 16:00:00|17030|17020|17110|17070|17230|17220|16960|16950|26989299
1465142400000|2016-06-05 16:00:00|17170|16920|17400|17370|17400|17390|16920|16920|17111558
1465228800000|2016-06-06 16:00:00|17500|17470|17670|17650|17680|17670|17460|17450|16606112
1465315200000|2016-06-07 16:00:00|17660|17620|17610|17600|17660|17650|17470|17460|17866400
1465488000000|2016-06-09 16:00:00|17820|17650|17490|17480|17820|17790|17490|17480|18814753
1465747200000|2016-06-12 16:00:00|17020|17010|16950|16940|17180|17160|16930|16920|20171745
1465833600000|2016-06-13 16:00:00|16900|16880|16820|16800|16940|16930|16780|16760|17423266
1465920000000|2016-06-14 16:00:00|16770|16760|17330|17310|17410|17400|16740|16730|17222738
1466006400000|2016-06-15 16:00:00|17280|17270|16890|16880|17300|17280|16850|16840|14461595
1466092800000|2016-06-16 16:00:00|17060|17050|16890|16840|17130|17110|16760|16750|17270974
1466352000000|2016-06-19 16:00:00|17010|17000|17090|17070|17120|17110|16910|16900|8747093
1466438400000|2016-06-20 16:00:00|17200|17130|17290|17280|17330|17320|17100|17090|9619753
1466524800000|2016-06-21 16:00:00|17310|17300|17700|17680|17800|17790|17300|17290|19154745
1466611200000|2016-06-22 16:00:00|17600|17590|17610|17600|17690|17640|17340|17330|11399970
1466697600000|2016-06-23 16:00:00|17480|17470|17370|17330|17760|17750|16820|16810|30132830
1466956800000|2016-06-26 16:00:00|17030|17020|17080|17070|17210|17200|17020|17010|15233900
1467043200000|2016-06-27 16:00:00|16730|16720|17070|17050|17080|17070|16730|16720|17071459
1467129600000|2016-06-28 16:00:00|17060|17040|17240|17230|17270|17260|17040|17030|12888635
1467216000000|2016-06-29 16:00:00|17490|17450|17640|17630|17660|17650|17380|17370|16433225
1467561600000|2016-07-03 16:00:00|17820|17810|17910|17900|17950|17940|17710|17700|14796133
1467648000000|2016-07-04 16:00:00|17900|17890|17620|17610|17900|17890|17620|17610|9174126
1467734400000|2016-07-05 16:00:00|17450|17410|17430|17420|17550|17540|17320|17300|10966948
1467820800000|2016-07-06 16:00:00|17520|17510|17640|17630|17740|17720|17470|17460|7596700
1467907200000|2016-07-07 16:00:00|17720|17700|17710|17690|17840|17830|17650|17640|13237614
1468166400000|2016-07-10 16:00:00|17990|17980|18000|17980|18080|18070|17930|17920|12195146
1468252800000|2016-07-11 16:00:00|18180|18170|18100|18080|18180|18170|17860|17850|13231433
1468339200000|2016-07-12 16:00:00|18090|18070|18130|18110|18170|18160|18040|18030|10525808
1468425600000|2016-07-13 16:00:00|18090|18060|18390|18380|18400|18390|18000|17990|12279747
1468512000000|2016-07-14 16:00:00|18430|18410|18480|18440|18620|18610|18330|18310|15075643
1468771200000|2016-07-17 16:00:00|18410|18400|18510|18500|18580|18570|18380|18370|9519051
1468857600000|2016-07-18 16:00:00|18450|18400|18330|18320|18500|18490|18320|18310|11449810
1468944000000|2016-07-19 16:00:00|18440|18400|18560|18550|18600|18590|18360|18350|12508498
1469030400000|2016-07-20 16:00:00|18640|18620|18510|18500|18650|18640|18440|18420|14019735
1469116800000|2016-07-21 16:00:00|18500|18480|18530|18510|18560|18540|18370|18360|7242789
1469376000000|2016-07-24 16:00:00|18680|18640|18700|18690|18760|18750|18540|18520|6749649
1469462400000|2016-07-25 16:00:00|18680|18620|18690|18670|18980|18970|18660|18620|13129150
1469548800000|2016-07-26 16:00:00|18630|18600|18870|18850|18890|18880|18620|18600|10463398
1469635200000|2016-07-27 16:00:00|18780|18760|18930|18920|18940|18930|18680|18660|10066087
1469721600000|2016-07-28 16:00:00|18910|18900|18700|18670|18980|18970|18700|18670|10244835
1469980800000|2016-07-31 16:00:00|18730|18700|18490|18480|18780|18750|18430|18420|18425677
1470153600000|2016-08-02 16:00:00|18240|18200|18190|18180|18300|18290|18160|18150|16384614
1470240000000|2016-08-03 16:00:00|18270|18260|18310|18290|18360|18350|18180|18170|8272068
1470326400000|2016-08-04 16:00:00|18320|18280|18520|18510|18610|18600|18250|18240|8676989
1470585600000|2016-08-07 16:00:00|18630|18620|18820|18810|18890|18880|18630|18620|10637808
1470672000000|2016-08-08 16:00:00|18840|18830|18810|18790|18950|18930|18760|18750|7432035
1470758400000|2016-08-09 16:00:00|18720|18710|18790|18780|18900|18890|18700|18690|6615065
1470844800000|2016-08-10 16:00:00|18700|18680|18800|18790|18850|18840|18690|18680|9724709
1470931200000|2016-08-11 16:00:00|19050|19040|18790|18770|19150|19140|18760|18750|16639627
1471190400000|2016-08-14 16:00:00|18820|18800|19160|19140|19170|19160|18810|18800|12451652
1471276800000|2016-08-15 16:00:00|19540|19490|19610|19600|19750|19740|19370|19360|21540758
1471363200000|2016-08-16 16:00:00|19550|19540|19210|19200|19790|19770|19180|19170|16741054
1471449600000|2016-08-17 16:00:00|20480|20460|20260|20240|20500|20480|19970|19960|37446054
1471536000000|2016-08-18 16:00:00|20480|20460|20180|20160|20480|20460|20180|20160|11339403
1471795200000|2016-08-21 16:00:00|20220|20200|20380|20360|20460|20440|20160|20140|9664538
1471881600000|2016-08-22 16:00:00|20420|20400|20320|20280|20560|20540|20260|20240|7863009
1471968000000|2016-08-23 16:00:00|20360|20340|20140|20120|20460|20440|20040|20020|12302165
1472054400000|2016-08-24 16:00:00|20200|20160|20020|20000|20200|20180|19970|19960|8888742
1472140800000|2016-08-25 16:00:00|19940|19920|20120|20100|20260|20240|19940|19920|6504869
1472400000000|2016-08-28 16:00:00|20100|20080|20080|20060|20220|20200|20000|19990|8520717
1472486400000|2016-08-29 16:00:00|20280|20200|20500|20480|20500|20480|20260|20200|10502826
1472572800000|2016-08-30 16:00:00|20480|20460|20240|20220|20500|20480|20120|20100|11807510
1472659200000|2016-08-31 16:00:00|20120|20100|20260|20240|20340|20320|20100|20080|11481111
1472745600000|2016-09-01 16:00:00|20300|20260|20180|20160|20460|20440|20140|20120|12489525
1473004800000|2016-09-04 16:00:00|20460|20400|21060|21040|21060|21040|20380|20360|17706527
1473091200000|2016-09-05 16:00:00|21000|20980|21420|21400|21700|21660|20920|20900|17429813
1473177600000|2016-09-06 16:00:00|21600|21520|21280|21260|21660|21640|21140|21120|16256018
1473264000000|2016-09-07 16:00:00|21200|21160|21460|21440|21600|21580|21160|21140|13854878
1473350400000|2016-09-08 16:00:00|21480|21460|21340|21320|21620|21600|21240|21220|17787399
1473609600000|2016-09-11 16:00:00|21000|20980|20780|20760|21060|21040|20660|20640|18352031
1473696000000|2016-09-12 16:00:00|20920|20900|20800|20780|21160|21140|20740|20720|13361964
1473782400000|2016-09-13 16:00:00|20680|20660|20900|20880|20960|20940|20680|20660|6648474
1473868800000|2016-09-14 16:00:00|20800|20780|21200|21160|21220|21200|20800|20780|11891000
1474214400000|2016-09-18 16:00:00|21220|21180|20920|20900|21240|21200|20780|20760|16095464
1474300800000|2016-09-19 16:00:00|21000|20980|20900|20880|21040|21000|20800|20780|10540918
1474387200000|2016-09-20 16:00:00|20860|20840|21120|21100|21160|21140|20780|20760|9570511
1474473600000|2016-09-21 16:00:00|21420|21400|21460|21440|21580|21560|21340|21320|16150334
1474560000000|2016-09-22 16:00:00|21440|21340|21820|21780|22080|22060|21280|21260|22586371
1474819200000|2016-09-25 16:00:00|21740|21720|21280|21240|21760|21720|21260|21220|16339921
1474905600000|2016-09-26 16:00:00|21500|21400|21560|21540|21740|21720|21400|21380|12613282
1474992000000|2016-09-27 16:00:00|21500|21400|21680|21660|21720|21700|21440|21400|6273900
1475078400000|2016-09-28 16:00:00|21800|21780|21760|21740|21840|21820|21620|21600|8813088
1475164800000|2016-09-29 16:00:00|21560|21520|21400|21380|21680|21660|21400|21380|12091221
1475424000000|2016-10-02 16:00:00|21660|21640|21660|21640|21760|21740|21580|21560|8775339
1475510400000|2016-10-03 16:00:00|21720|21700|21700|21680|21760|21740|21560|21540|6231710
1475596800000|2016-10-04 16:00:00|21660|21640|21700|21680|21720|21700|21600|21580|5539954
1475683200000|2016-10-05 16:00:00|21800|21760|21720|21700|21800|21780|21680|21660|9453386
1475769600000|2016-10-06 16:00:00|21700|21660|21600|21580|21740|21720|21560|21540|7403336
1476115200000|2016-10-10 16:00:00|21740|21720|21540|21520|21820|21800|21440|21420|11316410
1476201600000|2016-10-11 16:00:00|21400|21360|21280|21260|21420|21380|21120|21100|14896786
1476288000000|2016-10-12 16:00:00|21140|21100|21000|20980|21320|21300|20960|20940|15296861
1476374400000|2016-10-13 16:00:00|20880|20840|21000|20980|21100|21080|20860|20840|11618648
1476633600000|2016-10-16 16:00:00|20900|20880|20920|20900|21000|20980|20720|20700|8498898
1476720000000|2016-10-17 16:00:00|21000|20940|21240|21220|21320|21300|20920|20900|10994908
1476806400000|2016-10-18 16:00:00|21260|21140|21240|21220|21440|21420|21200|21140|6295229
1476892800000|2016-10-19 16:00:00|21400|21380|21480|21460|21560|21520|21360|21320|6751773
1477238400000|2016-10-23 16:00:00|21400|21400|21480|21460|21520|21500|21240|21220|13181147
1477324800000|2016-10-24 16:00:00|21640|21620|21500|21480|21640|21620|21500|21480|7372294
1477411200000|2016-10-25 16:00:00|21300|21280|21300|21280|21580|21560|21280|21260|6145997
1477497600000|2016-10-26 16:00:00|21260|21240|21120|21100|21340|21320|21020|21000|8773153
1477584000000|2016-10-27 16:00:00|21080|21060|20800|20780|21080|21060|20520|20500|15907518
1477843200000|2016-10-30 16:00:00|20880|20820|20620|20600|20900|20840|20620|20600|9743688
1477929600000|2016-10-31 16:00:00|20800|20780|20840|20800|20960|20940|20740|20700|12824500
1478016000000|2016-11-01 16:00:00|20520|20500|20440|20420|20660|20640|20360|20340|11528846
1478102400000|2016-11-02 16:00:00|20240|20220|20260|20240|20340|20320|20100|20080|14656345
1478188800000|2016-11-03 16:00:00|19990|19980|20040|20020|20240|20220|19960|19950|15033385
1478448000000|2016-11-06 16:00:00|19900|19880|20520|20500|20680|20660|19900|19880|13116837
1478534400000|2016-11-07 16:00:00|20580|20560|20540|20520|20740|20720|20460|20440|10892168
1478620800000|2016-11-08 16:00:00|20680|20660|20340|20320|20680|20660|19960|19950|31545801
1478707200000|2016-11-09 16:00:00|20660|20620|20880|20860|20960|20920|20620|20600|16791256
1478793600000|2016-11-10 16:00:00|20380|20300|20040|20020|20380|20360|20040|20020|40575709
1479052800000|2016-11-13 16:00:00|19600|19580|19310|19300|19600|19590|19250|19220|45193924
1479139200000|2016-11-14 16:00:00|19000|18990|19390|19380|19400|19390|19000|18960|27136545
1479225600000|2016-11-15 16:00:00|19600|19580|19830|19820|19950|19940|19570|19530|22628050
1479312000000|2016-11-16 16:00:00|19580|19500|19450|19430|19780|19770|19350|19340|24670007
1479398400000|2016-11-17 16:00:00|19510|19500|19590|19580|19750|19740|19380|19370|14873525
1479657600000|2016-11-20 16:00:00|19520|19510|19350|19340|19590|19550|19210|19200|13832945
1479744000000|2016-11-21 16:00:00|19590|19580|19580|19570|19630|19620|19420|19410|11526935
1479830400000|2016-11-22 16:00:00|19620|19610|19390|19380|19630|19620|19360|19350|13769657
1479916800000|2016-11-23 16:00:00|19360|19350|19250|19240|19410|19400|19180|19170|13729201
1480003200000|2016-11-24 16:00:00|19320|19300|19320|19310|19380|19370|19220|19210|6950877
1480262400000|2016-11-27 16:00:00|19300|19280|19610|19600|19680|19670|19300|19280|15203060
1480348800000|2016-11-28 16:00:00|19700|19630|19360|19350|19780|19770|19360|19350|17019770
1480435200000|2016-11-29 16:00:00|19300|19290|19340|19320|19450|19440|19220|19210|12586383
1480521600000|2016-11-30 16:00:00|19510|19500|19430|19420|19550|19530|19340|19330|12898754
1480608000000|2016-12-01 16:00:00|19100|19090|18970|18960|19150|19140|18970|18960|24944789
1480867200000|2016-12-04 16:00:00|19000|18990|19010|19000|19260|19250|18930|18920|12049050
1480953600000|2016-12-05 16:00:00|19190|19140|19010|19000|19240|19230|18970|18960|9591141
1481040000000|2016-12-06 16:00:00|19070|19050|19040|19030|19140|19130|18970|18960|8976260
1481126400000|2016-12-07 16:00:00|19280|19270|19030|19020|19340|19330|19020|19010|13943476
1481212800000|2016-12-08 16:00:00|19000|18920|18790|18780|19040|19030|18640|18630|20625819
1481472000000|2016-12-11 16:00:00|19000|18990|18490|18480|19000|18990|18450|18440|20406828
1481558400000|2016-12-12 16:00:00|18680|18600|18630|18620|18700|18690|18480|18470|14012742
1481644800000|2016-12-13 16:00:00|18800|18780|18720|18710|18950|18940|18710|18700|16073274
1481731200000|2016-12-14 16:00:00|18550|18540|18420|18410|18630|18620|18290|18280|21391613
1481817600000|2016-12-15 16:00:00|18300|18230|18320|18310|18460|18450|18250|18230|15500092
1482076800000|2016-12-18 16:00:00|18230|18220|18250|18240|18320|18300|18230|18220|8528496
1482163200000|2016-12-19 16:00:00|18210|18200|18130|18120|18370|18360|18080|18060|11326893
1482249600000|2016-12-20 16:00:00|18190|18170|18250|18230|18350|18340|18180|18170|9652028
1482336000000|2016-12-21 16:00:00|18330|18300|18170|18160|18380|18360|18130|18120|11586477
1482422400000|2016-12-22 16:00:00|18100|18080|18010|18000|18110|18090|17960|17950|13301085
1482854400000|2016-12-27 16:00:00|18100|18070|18400|18390|18530|18520|18030|18020|16293801
1482940800000|2016-12-28 16:00:00|18310|18300|18820|18800|18940|18930|18310|18300|19679859
1483027200000|2016-12-29 16:00:00|19000|18990|18960|18950|19080|19070|18940|18900|11732910
1483372800000|2017-01-02 16:00:00|18840|18800|18930|18920|19120|19110|18820|18800|8421294
1483459200000|2017-01-03 16:00:00|19040|19030|18940|18930|19050|19040|18820|18810|9911194
1483545600000|2017-01-04 16:00:00|19100|19080|19380|19360|19420|19410|19070|19060|18116839
1483632000000|2017-01-05 16:00:00|19630|19620|19500|19490|19680|19670|19470|19460|17865500
1483891200000|2017-01-08 16:00:00|19670|19650|19600|19580|19690|19680|19530|19510|11972260
1483977600000|2017-01-09 16:00:00|19750|19700|19740|19730|19750|19740|19620|19610|13702589
1484064000000|2017-01-10 16:00:00|20000|19990|20080|20060|20140|20120|19880|19870|18565907
1484150400000|2017-01-11 16:00:00|20100|20080|19880|19870|20100|20080|19670|19660|15233588
1484236800000|2017-01-12 16:00:00|19920|19900|19970|19950|20020|20000|19880|19870|9117944
1484496000000|2017-01-15 16:00:00|19960|19940|19680|19670|19970|19960|19610|19600|10729874
1484582400000|2017-01-16 16:00:00|19990|19960|19810|19800|19990|19960|19760|19750|7121844
1484668800000|2017-01-17 16:00:00|19860|19850|19960|19950|19990|19980|19810|19800|9742527
1484755200000|2017-01-18 16:00:00|20060|20000|19880|19870|20060|20040|19840|19830|7759194
1484841600000|2017-01-19 16:00:00|19930|19900|19840|19830|19950|19940|19790|19780|6017802
1485100800000|2017-01-22 16:00:00|19680|19650|19810|19800|19930|19920|19660|19650|5664898
1485187200000|2017-01-23 16:00:00|19890|19830|19760|19750|19890|19870|19700|19690|6802244
1485273600000|2017-01-24 16:00:00|20100|20060|20100|20080|20100|20080|19930|19920|12081727
1485360000000|2017-01-25 16:00:00|20240|20220|20500|20480|20540|20520|20200|20180|19351148
1485446400000|2017-01-26 16:00:00|20560|20540|20520|20500|20560|20540|20440|20420|7187446
1485878400000|2017-01-31 16:00:00|20200|20180|20640|20620|20680|20660|20100|20080|16178873
1485964800000|2017-02-01 16:00:00|20700|20680|20560|20540|20840|20820|20460|20440|11712242
1486051200000|2017-02-02 16:00:00|20580|20560|20480|20460|20660|20620|20260|20240|10546035
1486310400000|2017-02-05 16:00:00|20640|20620|20700|20680|20700|20680|20460|20440|7288072
1486396800000|2017-02-06 16:00:00|20680|20620|20500|20480|20740|20720|20460|20440|10321402
1486483200000|2017-02-07 16:00:00|20480|20440|20440|20420|20540|20520|20260|20240|14166522
1486569600000|2017-02-08 16:00:00|20560|20520|20440|20420|20700|20680|20440|20420|10706964
1486656000000|2017-02-09 16:00:00|20560|20540|20320|20300|20600|20560|20260|20240|11844757
1486915200000|2017-02-12 16:00:00|20340|20320|20340|20320|20500|20480|20320|20300|9780776
1487001600000|2017-02-13 16:00:00|20360|20340|20340|20320|20380|20360|20300|20280|10111178
1487088000000|2017-02-14 16:00:00|20300|20280|20720|20700|20780|20760|20280|20260|19152151
1487174400000|2017-02-15 16:00:00|21000|20960|21160|21140|21300|21280|20820|20800|27358358
1487260800000|2017-02-16 16:00:00|21340|21320|21240|21220|21500|21480|21200|21180|16543233
1487520000000|2017-02-19 16:00:00|21320|21300|21500|21480|21520|21500|21280|21260|12954551
1487606400000|2017-02-20 16:00:00|21400|21360|21060|21040|21480|21460|21020|21000|13790811
1487692800000|2017-02-21 16:00:00|21240|21200|21480|21460|21480|21460|21220|21200|12151931
1487779200000|2017-02-22 16:00:00|21560|21540|21480|21460|21640|21620|21400|21380|13997001
1487865600000|2017-02-23 16:00:00|21380|21340|21160|21140|21420|21400|21140|21120|14851333
1488124800000|2017-02-26 16:00:00|21140|21120|21020|21000|21360|21340|20960|20940|12418432
1488211200000|2017-02-27 16:00:00|21100|21080|20740|20720|21160|21140|20720|20700|13003834
1488297600000|2017-02-28 16:00:00|20720|20700|20680|20660|20780|20720|20520|20500|16985429
1488384000000|2017-03-01 16:00:00|21060|21020|20680|20660|21100|21080|20640|20620|13116114
1488470400000|2017-03-02 16:00:00|20600|20580|20740|20720|20880|20860|20440|20420|12401440
1488729600000|2017-03-05 16:00:00|20700|20660|20940|20920|21060|21040|20680|20660|10011912
1488816000000|2017-03-06 16:00:00|20900|20880|21220|21200|21260|21240|20880|20860|10100633
1488902400000|2017-03-07 16:00:00|21120|21020|21220|21200|21260|21240|21040|21020|9809719
1488988800000|2017-03-08 16:00:00|21300|21220|20980|20960|21300|21280|20960|20920|12563066
1489075200000|2017-03-09 16:00:00|20940|20920|21240|21220|21280|21260|20940|20920|14348681
1489334400000|2017-03-12 16:00:00|21300|21280|21500|21480|21580|21560|21300|21280|18428250
1489420800000|2017-03-13 16:00:00|21600|21560|21440|21420|21600|21560|21400|21380|13050190
1489507200000|2017-03-14 16:00:00|21380|21300|21500|21480|21560|21540|21320|21300|8512172
1489593600000|2017-03-15 16:00:00|21760|21700|22020|22000|22020|22000|21640|21620|24011633
1489680000000|2017-03-16 16:00:00|22220|22200|22180|22160|22280|22260|22100|22080|17115035
1489939200000|2017-03-19 16:00:00|22220|22200|22800|22780|22800|22780|22200|22180|22397300
1490025600000|2017-03-20 16:00:00|22780|22760|22760|22740|22980|22960|22400|22380|25425630
1490112000000|2017-03-21 16:00:00|22440|22400|22420|22400|22700|22680|22360|22340|22026844
1490198400000|2017-03-22 16:00:00|22200|22180|22260|22240|22360|22340|21840|21820|36344399
1490284800000|2017-03-23 16:00:00|22340|22320|22480|22460|22540|22520|22280|22240|14808703
1490544000000|2017-03-26 16:00:00|22500|22480|22480|22460|22860|22840|22340|22300|18437136
1490630400000|2017-03-27 16:00:00|22700|22640|22560|22540|22700|22680|22500|22480|12319199
1490716800000|2017-03-28 16:00:00|23020|23000|22760|22740|23040|23000|22680|22660|12873295
1490803200000|2017-03-29 16:00:00|22920|22900|22580|22560|22920|22900|22580|22560|14620265
1490889600000|2017-03-30 16:00:00|22560|22540|22340|22320|22640|22620|22280|22260|12182998
1491148800000|2017-04-02 16:00:00|22600|22500|22500|22480|22600|22560|22240|22220|10582643
1491321600000|2017-04-04 16:00:00|22800|22740|22820|22800|22860|22840|22640|22620|17610212
1491408000000|2017-04-05 16:00:00|22780|22740|22820|22800|22880|22860|22660|22640|9694152
1491494400000|2017-04-06 16:00:00|22860|22820|22760|22740|22860|22820|22440|22420|13483631
1491753600000|2017-04-09 16:00:00|22800|22780|22600|22580|22840|22820|22560|22540|6531101
1491840000000|2017-04-10 16:00:00|22800|22740|22500|22480|22800|22780|22440|22420|8169822
1491926400000|2017-04-11 16:00:00|22560|22540|23060|23040|23060|23040|22540|22520|13282867
1492012800000|2017-04-12 16:00:00|22960|22940|23160|23140|23380|23360|22900|22880|19337454
1492444800000|2017-04-17 16:00:00|23120|23100|22860|22840|23180|23160|22860|22840|13163543
1492531200000|2017-04-18 16:00:00|22820|22800|23060|23040|23140|23120|22820|22800|14728248
1492617600000|2017-04-19 16:00:00|23240|23200|23600|23580|23640|23620|23200|23140|19309515
1492704000000|2017-04-20 16:00:00|23780|23760|23560|23540|23960|23940|23400|23380|14950963
1492963200000|2017-04-23 16:00:00|24000|23940|23820|23800|24000|23960|23680|23660|12342574
1493049600000|2017-04-24 16:00:00|23900|23880|24200|24180|24260|24240|23740|23720|16342716
1493136000000|2017-04-25 16:00:00|24380|24360|24100|24080|24460|24440|24060|24040|17525283
1493222400000|2017-04-26 16:00:00|24220|24200|24440|24420|24500|24480|23960|23940|14700285
1493308800000|2017-04-27 16:00:00|24480|24460|24380|24340|24480|24460|24260|24240|11135835
1493654400000|2017-05-01 16:00:00|24520|24500|24820|24800|24840|24820|24500|24440|16624699
1493827200000|2017-05-03 16:00:00|24760|24740|24400|24380|24760|24740|24300|24280|21151788
1493913600000|2017-05-04 16:00:00|24360|24320|24360|24340|24400|24380|24200|24180|13503360
1494172800000|2017-05-07 16:00:00|24720|24700|24420|24400|24720|24700|24380|24340|16343364
1494259200000|2017-05-08 16:00:00|24780|24740|25020|25000|25060|25040|24580|24560|17742448
1494345600000|2017-05-09 16:00:00|25200|25160|24980|24960|25560|25540|24940|24920|26826123
1494432000000|2017-05-10 16:00:00|25000|25000|25340|25320|25500|25480|24980|24940|17687062
1494518400000|2017-05-11 16:00:00|25620|25600|25800|25780|25920|25900|25560|25520|23914023
1494777600000|2017-05-14 16:00:00|25980|25960|25960|25940|26060|26040|25800|25780|19313203
1494864000000|2017-05-15 16:00:00|26160|26140|25920|25900|26160|26140|25640|25620|20960520
1494950400000|2017-05-16 16:00:00|26080|26060|25860|25840|26120|26100|25840|25820|15427069
1495036800000|2017-05-17 16:00:00|25720|25700|26420|26400|27140|27120|25720|25700|51030250
1495123200000|2017-05-18 16:00:00|26500|26480|26960|26940|27640|27640|26460|26460|27286716
1495382400000|2017-05-21 16:00:00|27120|27100|27560|27540|27680|27660|27060|27040|25328204
1495468800000|2017-05-22 16:00:00|27920|27900|27520|27500|28060|28040|27200|27180|32435159
1495555200000|2017-05-23 16:00:00|27580|27560|27280|27260|27580|27560|26920|26900|20095443
1495641600000|2017-05-24 16:00:00|27360|27340|27600|27580|27700|27680|27360|27340|14951375
1495728000000|2017-05-25 16:00:00|27560|27540|27720|27700|27900|27880|27560|27540|13228373
1495987200000|2017-05-28 16:00:00|27820|27800|27480|27460|27820|27800|27420|27400|13181668
1496160000000|2017-05-30 16:00:00|27500|27480|26820|26800|27700|27680|26760|26740|29314885
1496246400000|2017-05-31 16:00:00|26700|26680|27060|27040|27280|27260|26300|26280|26809214
1496332800000|2017-06-01 16:00:00|27540|27500|26980|26960|27560|27540|26960|26940|15034333
1496592000000|2017-06-04 16:00:00|27200|27180|27120|27100|27360|27320|26920|26900|11331863
1496678400000|2017-06-05 16:00:00|27220|27200|27340|27320|27380|27360|27180|27160|11314054
1496764800000|2017-06-06 16:00:00|27460|27440|27160|27140|27560|27540|27100|27080|11528472
1496851200000|2017-06-07 16:00:00|27300|27280|27300|27280|27440|27420|27160|27140|12378674
1496937600000|2017-06-08 16:00:00|27780|27760|28020|28000|28340|28320|27640|27600|48870497
1497196800000|2017-06-11 16:00:00|27120|27100|27060|27040|27480|27460|26960|26940|31073207
1497283200000|2017-06-12 16:00:00|27360|27280|27160|27140|27360|27340|27100|27080|19840533
1497369600000|2017-06-13 16:00:00|27420|27400|27640|27620|27720|27700|27320|27300|19762780
1497456000000|2017-06-14 16:00:00|27720|27700|27360|27340|27720|27700|27340|27320|16250349
1497542400000|2017-06-15 16:00:00|27300|27280|27360|27340|27640|27620|27300|27280|13560673
1497801600000|2017-06-18 16:00:00|27460|27380|27900|27880|27920|27880|27460|27380|15249632
1497888000000|2017-06-19 16:00:00|28280|28260|28040|28020|28380|28360|27940|27920|14157683
1497974400000|2017-06-20 16:00:00|28060|28000|27800|27780|28160|28140|27720|27700|13672148
1498060800000|2017-06-21 16:00:00|28260|28240|28180|28160|28400|28380|28060|28040|13611046
1498147200000|2017-06-22 16:00:00|28260|28240|28100|28080|28280|28260|28040|28020|10546394
1498406400000|2017-06-25 16:00:00|28120|28100|28500|28480|28500|28480|28120|28040|14105338
1498492800000|2017-06-26 16:00:00|28460|28440|28760|28740|28840|28820|28300|28280|17722919
1498579200000|2017-06-27 16:00:00|28460|28440|28260|28240|28700|28660|28220|28200|22591128
1498665600000|2017-06-28 16:00:00|28720|28700|28300|28260|28720|28700|28280|28260|12756342
1498752000000|2017-06-29 16:00:00|27900|27880|27940|27920|28060|28040|27760|27740|16997723
1499011200000|2017-07-02 16:00:00|27840|27820|27920|27900|28000|27980|27800|27780|10485837
1499097600000|2017-07-03 16:00:00|27880|27860|27020|27000|27940|27920|26640|26620|36720900
1499184000000|2017-07-04 16:00:00|26700|26660|27200|27180|27340|27320|26060|26040|41810285
1499270400000|2017-07-05 16:00:00|27460|27440|27200|27180|27500|27460|27140|27120|14984501
1499356800000|2017-07-06 16:00:00|26780|26760|27000|26980|27080|27060|26720|26700|16221554
1499616000000|2017-07-09 16:00:00|27020|27000|27200|27180|27200|27180|26940|26920|11687065
1499702400000|2017-07-10 16:00:00|27400|27380|27840|27820|27900|27880|27400|27380|17129324
1499788800000|2017-07-11 16:00:00|27960|27920|28180|28160|28320|28300|27920|27900|14139083
1499875200000|2017-07-12 16:00:00|28560|28540|28400|28380|28640|28620|28280|28260|16856490
1499961600000|2017-07-13 16:00:00|28520|28500|28420|28400|28540|28520|28260|28240|10246174
1500220800000|2017-07-16 16:00:00|28800|28780|28560|28540|28880|28860|28420|28400|12466819
1500307200000|2017-07-17 16:00:00|28660|28640|28620|28600|28740|28720|28540|28520|9496710
1500393600000|2017-07-18 16:00:00|28980|28940|29860|29840|29880|29860|28900|28880|25873840
1500480000000|2017-07-19 16:00:00|29980|29940|29840|29820|30000|29980|29620|29600|13999303
1500566400000|2017-07-20 16:00:00|29820|29800|29820|29800|30080|30060|29520|29500|10019442
1500825600000|2017-07-23 16:00:00|29820|29800|30220|30200|30280|30260|29740|29720|13420132
1500912000000|2017-07-24 16:00:00|30240|30220|30220|30200|30480|30460|30180|30160|15777625
1500998400000|2017-07-25 16:00:00|30340|30300|30040|30020|30380|30360|29820|29800|13577780
1501084800000|2017-07-26 16:00:00|30300|30280|30780|30760|30860|30840|30180|30140|15048076
1501171200000|2017-07-27 16:00:00|30460|30440|30480|30460|30740|30720|30320|30300|19476863
1501430400000|2017-07-30 16:00:00|30600|30560|31260|31220|31440|31420|30560|30540|17882090
1501516800000|2017-07-31 16:00:00|31000|30920|31520|31500|31740|31720|31000|30920|18516049
1501603200000|2017-08-01 16:00:00|31500|31480|31380|31360|31780|31760|31180|31160|16648666
1501689600000|2017-08-02 16:00:00|31100|31080|30920|30900|31260|31240|30800|30780|21809123
1501776000000|2017-08-03 16:00:00|31140|31120|31240|31200|31540|31520|31000|30980|15077925
1502035200000|2017-08-06 16:00:00|31540|31500|32100|32080|32140|32120|31500|31480|20079605
1502121600000|2017-08-07 16:00:00|32060|32040|32860|32840|32860|32840|32060|32000|21164061
1502208000000|2017-08-08 16:00:00|32680|32620|33100|33080|33300|33280|32640|32620|24117143
1502294400000|2017-08-09 16:00:00|32900|32800|32760|32740|33060|33040|32340|32280|25555603
1502380800000|2017-08-10 16:00:00|31480|31400|31120|31100|31920|31900|31040|31000|53298431
1502640000000|2017-08-13 16:00:00|31420|31400|32460|32440|32480|32460|31420|31400|29070634
1502726400000|2017-08-14 16:00:00|32800|32780|32120|32100|33040|33020|32060|32040|21517005
1502812800000|2017-08-15 16:00:00|31960|31940|32360|32340|32460|32440|31960|31940|20833609
1502899200000|2017-08-16 16:00:00|34060|34040|33100|33080|34100|34080|32940|32920|39493596
1502985600000|2017-08-17 16:00:00|32480|32440|32660|32640|32960|32940|32380|32360|21654326
1503244800000|2017-08-20 16:00:00|33000|32900|32700|32680|33060|33020|32660|32640|13440808
1503331200000|2017-08-21 16:00:00|32820|32800|32460|32440|32920|32900|32460|32440|12531506
1503504000000|2017-08-23 16:00:00|33300|33280|32640|32620|33300|33280|32540|32520|18170927
1503590400000|2017-08-24 16:00:00|32900|32880|32820|32800|32900|32880|32280|32260|17343681
1503849600000|2017-08-27 16:00:00|32720|32700|32180|32160|32900|32880|32140|32120|20183193
1503936000000|2017-08-28 16:00:00|32040|32020|31980|31960|32200|32180|31480|31460|19243736
1504022400000|2017-08-29 16:00:00|32540|32500|32740|32720|32760|32740|32320|32300|14746234
1504108800000|2017-08-30 16:00:00|32680|32660|32880|32860|33040|33020|32680|32660|13760221
1504195200000|2017-08-31 16:00:00|33160|33120|32820|32800|33220|33200|32760|32740|13276746
1504454400000|2017-09-03 16:00:00|32500|32480|32320|32300|32600|32580|32140|32120|13232881
1504540800000|2017-09-04 16:00:00|32340|32320|32240|32200|32600|32580|32140|32120|12652852
1504627200000|2017-09-05 16:00:00|32100|32080|32460|32440|32560|32540|31940|31920|15543724
1504713600000|2017-09-06 16:00:00|32660|32640|32100|32080|32660|32640|32040|32020|14600841
1504800000000|2017-09-07 16:00:00|32360|32320|32260|32240|32400|32380|32160|32120|8898371
1505059200000|2017-09-10 16:00:00|32280|32260|33060|33040|33060|33040|32240|32220|21552077
1505145600000|2017-09-11 16:00:00|33500|33460|33260|33240|33540|33520|33060|33040|12652055
1505232000000|2017-09-12 16:00:00|33480|33460|33420|33400|33480|33460|33060|33040|12582019
1505318400000|2017-09-13 16:00:00|33440|33420|33860|33840|33960|33940|33400|33380|16685509
1505404800000|2017-09-14 16:00:00|33760|33700|33800|33780|34060|34040|33460|33420|17430957
1505664000000|2017-09-17 16:00:00|34140|34120|34580|34560|34580|34560|34120|34100|16494511
1505750400000|2017-09-18 16:00:00|34860|34840|34420|34380|34980|34960|34360|34320|18778915
1505836800000|2017-09-19 16:00:00|34400|34320|34540|34520|34740|34720|34360|34320|11272507
1505923200000|2017-09-20 16:00:00|34560|34500|34760|34740|34840|34820|34460|34440|12234979
1506009600000|2017-09-21 16:00:00|34460|34400|34640|34620|34720|34700|34340|34320|12191764
1506268800000|2017-09-24 16:00:00|34260|34240|34100|34080|34340|34320|34100|34080|8339398
1506355200000|2017-09-25 16:00:00|33000|32960|33900|33880|33920|33900|32900|32860|30097683
1506441600000|2017-09-26 16:00:00|33800|33780|33840|33820|34160|34140|33760|33740|11066886
1506528000000|2017-09-27 16:00:00|33880|33860|33480|33460|34060|34040|33420|33400|13985810
1506614400000|2017-09-28 16:00:00|33460|33440|33700|33680|33740|33720|33340|33320|10195307
1506960000000|2017-10-02 16:00:00|34560|34500|34540|34520|34620|34600|34180|34140|15403365
1507046400000|2017-10-03 16:00:00|34860|34840|34920|34880|35100|35080|34820|34800|9761180
1507219200000|2017-10-05 16:00:00|35340|35300|35180|35160|35360|35340|35040|35020|11323818
1507478400000|2017-10-08 16:00:00|35280|35220|34980|34960|35300|35260|34880|34860|12217609
1507564800000|2017-10-09 16:00:00|35080|35040|35160|35140|35260|35240|34980|34960|9459178
1507651200000|2017-10-10 16:00:00|35220|35160|35040|35020|35280|35240|34960|34940|14569855
1507737600000|2017-10-11 16:00:00|35200|35160|35060|35040|35380|35360|35040|35020|13061383
1507824000000|2017-10-12 16:00:00|34780|34760|35000|34980|35020|35000|34640|34620|16982520
1508083200000|2017-10-15 16:00:00|35240|35220|35440|35420|35480|35460|35040|35020|14842376
1508169600000|2017-10-16 16:00:00|35620|35600|35500|35480|35640|35620|35320|35300|10945176
1508256000000|2017-10-17 16:00:00|35000|34960|35400|35340|35480|35460|35000|34960|10008470
1508342400000|2017-10-18 16:00:00|35640|35620|34780|34740|35640|35620|34560|34540|15333540
1508428800000|2017-10-19 16:00:00|34860|34820|35040|35020|35080|35060|34840|34820|11930873
1508688000000|2017-10-22 16:00:00|35160|35100|34960|34940|35160|35140|34760|34740|8318973
1508774400000|2017-10-23 16:00:00|34780|34720|34780|34760|34960|34940|34560|34540|12829900
1508860800000|2017-10-24 16:00:00|34900|34840|35160|35120|35260|35240|34820|34800|10141327
1508947200000|2017-10-25 16:00:00|34920|34880|34780|34760|35060|35040|34660|34640|13582632
1509033600000|2017-10-26 16:00:00|34800|34780|34720|34700|34860|34840|34660|34640|14165339
1509292800000|2017-10-29 16:00:00|35280|35240|35000|34980|35300|35280|34900|34880|13353272
1509379200000|2017-10-30 16:00:00|35180|35120|35200|35160|35240|35220|34960|34920|9352316
1509465600000|2017-10-31 16:00:00|35180|35180|36000|35980|36040|36020|35180|35160|20004144
1509552000000|2017-11-01 16:00:00|36060|36020|36260|36220|36460|36440|35780|35760|16082757
1509638400000|2017-11-02 16:00:00|36460|36420|36780|36760|36860|36820|36380|36360|14662196
1509897600000|2017-11-05 16:00:00|36880|36800|37860|37820|37980|37960|36480|36460|22918210
1509984000000|2017-11-06 16:00:00|38060|38040|38960|38940|38980|38960|38040|38020|22478729
1510070400000|2017-11-07 16:00:00|38800|38760|38640|38620|39860|39840|38280|38240|40083184
1510156800000|2017-11-08 16:00:00|38540|38520|38900|38880|39260|39240|38540|38520|21343450
1510243200000|2017-11-09 16:00:00|38400|38380|38760|38740|39080|39060|38380|38360|14591683
1510502400000|2017-11-12 16:00:00|39100|39080|38940|38920|39140|39120|38920|38900|9820548
1510588800000|2017-11-13 16:00:00|39360|39320|38840|38820|39380|39360|38760|38740|17313668
1510675200000|2017-11-14 16:00:00|38360|38340|38500|38480|38800|38780|38360|38340|20306838
1510761600000|2017-11-15 16:00:00|38880|38840|39340|39320|39380|39360|38420|38400|28734179
1510848000000|2017-11-16 16:00:00|39720|39700|40340|40320|40500|40460|39720|39700|30532196
1511107200000|2017-11-19 16:00:00|40600|40580|41900|41880|41980|41960|40580|40560|31056030
1511193600000|2017-11-20 16:00:00|42500|42480|42840|42820|43960|43920|42100|42080|44505452
1511280000000|2017-11-21 16:00:00|43740|43700|42700|42680|43800|43780|42440|42420|33599771
1511366400000|2017-11-22 16:00:00|42540|42500|41980|41960|43220|43200|41840|41820|28246353
1511452800000|2017-11-23 16:00:00|41960|41900|41660|41640|42400|42380|41480|41460|29817286
1511712000000|2017-11-26 16:00:00|41660|41600|41220|41200|41720|41700|41020|41000|22618445
1511798400000|2017-11-27 16:00:00|40900|40800|41840|41820|41940|41920|40240|40220|35354977
1511884800000|2017-11-28 16:00:00|42240|42220|41200|41180|42280|42260|41100|41080|23367114
1511971200000|2017-11-29 16:00:00|39860|39820|40020|39980|40540|40520|39820|39800|43864133
1512057600000|2017-11-30 16:00:00|39900|39860|38760|38740|40200|40180|38620|38600|56056355
1512316800000|2017-12-03 16:00:00|38440|38420|39020|39000|39780|39760|37740|37720|42153121
1512403200000|2017-12-04 16:00:00|38000|37960|37620|37600|38600|38580|37620|37600|40123422
1512489600000|2017-12-05 16:00:00|37540|37520|36560|36540|38160|38140|36540|36520|53698677
1512576000000|2017-12-06 16:00:00|37360|37340|37740|37720|37940|37920|36740|36720|35785559
1512662400000|2017-12-07 16:00:00|38080|38060|39480|39460|39480|39460|38080|38060|37859989
1512921600000|2017-12-10 16:00:00|39000|38960|40600|40580|40640|40620|39000|38960|29323224
1513008000000|2017-12-11 16:00:00|40760|40720|39180|39160|41080|41060|39160|39120|29901980
1513094400000|2017-12-12 16:00:00|39500|39460|39680|39620|39940|39920|38760|38720|20682602
1513180800000|2017-12-13 16:00:00|40120|40100|39540|39520|40280|40260|39280|39260|13491847
1513267200000|2017-12-14 16:00:00|39400|39260|39120|39100|39460|39440|38920|38900|14715282
1513526400000|2017-12-17 16:00:00|39440|39400|39600|39580|39860|39840|38920|38900|16979395
1513612800000|2017-12-18 16:00:00|40360|40320|40020|40000|40400|40380|39900|39880|16496052
1513699200000|2017-12-19 16:00:00|39880|39860|39860|39820|40040|40020|39680|39660|10783894
1513785600000|2017-12-20 16:00:00|39660|39640|40040|40020|40240|40220|39540|39500|15441177
1513872000000|2017-12-21 16:00:00|40340|40300|40400|40380|40400|40380|40080|40060|12069545
1514304000000|2017-12-26 16:00:00|40700|40660|40140|40120|40760|40680|40120|40100|14101351
1514390400000|2017-12-27 16:00:00|40420|40400|40760|40740|40800|40780|40240|40220|9473828
1514476800000|2017-12-28 16:00:00|40800|40760|40760|40740|40800|40780|40360|40340|13599771
1514822400000|2018-01-01 16:00:00|40820|40800|41700|41680|41800|41780|40780|40760|21704643
1514908800000|2018-01-02 16:00:00|42440|42400|42280|42260|42680|42660|41920|41900|20485528
1514995200000|2018-01-03 16:00:00|42700|42680|43080|43060|43260|43240|42440|42420|24517431
1515081600000|2018-01-04 16:00:00|43640|43460|43120|43080|43640|43620|42840|42820|16237237
1515340800000|2018-01-07 16:00:00|43580|43540|43800|43780|43940|43920|43400|43380|15392407
1515427200000|2018-01-08 16:00:00|44100|44060|44500|44480|44640|44620|43920|43900|21740851
1515513600000|2018-01-09 16:00:00|44560|44540|44100|44080|44620|44600|44020|44000|15971389
1515600000000|2018-01-10 16:00:00|43720|43700|42980|42960|43800|43740|42980|42960|25229942
1515686400000|2018-01-11 16:00:00|43320|43300|44020|44000|44100|44080|43100|43080|16338884
1515945600000|2018-01-14 16:00:00|44600|44540|43560|43540|44880|44860|43480|43440|20439925
1516032000000|2018-01-15 16:00:00|43620|43560|44380|44360|44480|44460|43520|43500|18412574
1516118400000|2018-01-16 16:00:00|44260|44240|44760|44740|44860|44840|43960|43920|21479220
1516204800000|2018-01-17 16:00:00|45260|45240|44880|44860|45400|45380|44500|44480|19399227
1516291200000|2018-01-18 16:00:00|45200|45120|45100|45080|45300|45280|44820|44800|12228563
1516550400000|2018-01-21 16:00:00|45460|45440|45900|45880|46000|45980|45060|45040|16299172
1516636800000|2018-01-22 16:00:00|46660|46620|47160|47140|47160|47140|46380|46360|19428291
1516723200000|2018-01-23 16:00:00|47320|47280|47120|47040|47440|47400|46700|46680|21078886
1516809600000|2018-01-24 16:00:00|46780|46740|45820|45800|46820|46800|45820|45800|24629277
1516896000000|2018-01-25 16:00:00|46420|46400|46980|46960|47040|47020|46420|46400|18322571
1517155200000|2018-01-28 16:00:00|47420|47400|47020|46980|47660|47620|46640|46620|19085228
1517241600000|2018-01-29 16:00:00|46440|46320|46260|46240|46960|46940|46140|46120|18350691
1517328000000|2018-01-30 16:00:00|45660|45600|46600|46580|46840|46820|45540|45520|22761423
1517414400000|2018-01-31 16:00:00|46620|46600|46060|46040|46680|46660|46060|46040|14241909
1517500800000|2018-02-01 16:00:00|45840|45820|45300|45280|46000|45980|45120|45100|21804139
1517760000000|2018-02-04 16:00:00|43380|43340|44380|44360|44580|44560|43300|43280|36343709
1517846400000|2018-02-05 16:00:00|42340|42300|41140|41120|42540|42520|40740|40720|79802520
1517932800000|2018-02-06 16:00:00|43000|42880|41660|41640|43280|43260|41340|41320|55579253
1518019200000|2018-02-07 16:00:00|41840|41700|42040|42000|42400|42380|41420|41400|31954058
1518105600000|2018-02-08 16:00:00|40380|40360|40860|40820|41100|41080|39820|39800|64418986
1518364800000|2018-02-11 16:00:00|41320|41300|41140|41120|41980|41960|41120|41100|30199281
1518451200000|2018-02-12 16:00:00|41920|41900|42140|42120|42560|42540|41820|41800|21341706
1518537600000|2018-02-13 16:00:00|42860|42820|43500|43480|43500|43480|42660|42640|19731219
1518624000000|2018-02-14 16:00:00|44460|44440|44580|44560|44640|44620|44180|44160|14230923
1519056000000|2018-02-19 16:00:00|44820|44800|44560|44500|45300|45280|44500|44480|17990460
1519142400000|2018-02-20 16:00:00|44860|44840|45680|45660|45720|45680|44740|44720|16155635
1519228800000|2018-02-21 16:00:00|45440|45380|44800|44780|45520|45500|44760|44740|19053267
1519315200000|2018-02-22 16:00:00|45380|45340|45260|45240|45460|45440|44960|44940|12547305
1519574400000|2018-02-25 16:00:00|45640|45600|45120|45100|45700|45660|44860|44820|18401458
1519660800000|2018-02-26 16:00:00|45780|45720|44400|44380|45780|45740|44240|44220|18411157
1519747200000|2018-02-27 16:00:00|43860|43820|43180|43160|44000|43980|43120|43100|26873582
1519833600000|2018-02-28 16:00:00|43000|42980|44720|44700|44740|44720|42860|42800|24420542
1519920000000|2018-03-01 16:00:00|43760|43720|43900|43880|44060|44040|43640|43620|20440553
1520179200000|2018-03-04 16:00:00|43600|43580|42620|42580|43960|43940|42580|42560|21375979
1520265600000|2018-03-05 16:00:00|43600|43580|44000|43980|44400|44380|43040|43000|22724143
1520352000000|2018-03-06 16:00:00|43520|43500|43480|43440|44140|44120|43020|43000|17666863
1520438400000|2018-03-07 16:00:00|44000|43860|44180|44160|44400|44380|43820|43800|15597755
1520524800000|2018-03-08 16:00:00|44560|44540|44660|44640|44820|44800|44520|44500|11608326
1520784000000|2018-03-11 16:00:00|45580|45560|46000|45980|46000|45980|45500|45480|22780973
1520870400000|2018-03-12 16:00:00|45980|45960|46140|46120|46260|46240|45600|45580|15481329
1520956800000|2018-03-13 16:00:00|45720|45700|46260|46240|46380|46340|45400|45360|20571533
1521043200000|2018-03-14 16:00:00|45880|45840|46920|46900|47000|46980|45820|45800|22022262
1521129600000|2018-03-15 16:00:00|46740|46640|46720|46700|47280|47260|46540|46520|16204760
1521388800000|2018-03-18 16:00:00|46560|46520|46240|46220|47040|47020|46220|46200|14609653
1521475200000|2018-03-19 16:00:00|45840|45720|46660|46640|46840|46820|45620|45600|19124583
1521561600000|2018-03-20 16:00:00|47260|47240|46300|46280|47560|47540|46080|46060|25576293
1521648000000|2018-03-21 16:00:00|45240|45200|44060|44040|45900|45880|43880|43860|66237358
1521734400000|2018-03-22 16:00:00|40620|40600|42220|42200|42500|42480|40540|40500|105855194
1521993600000|2018-03-25 16:00:00|41900|41880|42740|42720|43100|43080|41260|41240|42179911
1522080000000|2018-03-26 16:00:00|43580|43540|43360|43340|43860|43840|43040|43020|33697760
1522166400000|2018-03-27 16:00:00|42020|41980|41420|41400|42740|42720|41140|41120|43579540
1522252800000|2018-03-28 16:00:00|41440|41420|41040|41020|41700|41680|40560|40520|33590673
1522684800000|2018-04-02 16:00:00|40460|40440|40900|40880|41240|41220|40080|40060|29393883
1522771200000|2018-04-03 16:00:00|40960|40940|39940|39920|41200|41180|39920|39900|32047379
1522944000000|2018-04-05 16:00:00|40480|40460|40560|40540|40960|40940|40060|40040|23350934
1523203200000|2018-04-08 16:00:00|40880|40800|41040|41020|41460|41440|40440|40420|18954997
1523289600000|2018-04-09 16:00:00|41280|41200|41800|41780|41860|41840|40960|40920|23122240
1523376000000|2018-04-10 16:00:00|42100|42060|41880|41860|42560|42540|41740|41720|21681530
1523462400000|2018-04-11 16:00:00|42220|42200|41180|41140|42380|42320|40900|40880|18880618
1523548800000|2018-04-12 16:00:00|41640|41620|40800|40780|41680|41660|40740|40720|16518650
1523808000000|2018-04-15 16:00:00|40740|40680|40200|40160|40780|40700|39940|39920|22677430
1523894400000|2018-04-16 16:00:00|40380|40320|39600|39580|40660|40640|39520|39500|25691459
1523980800000|2018-04-17 16:00:00|40420|40400|39940|39920|40500|40480|39360|39340|25131234
1524067200000|2018-04-18 16:00:00|40400|40320|40500|40480|40740|40720|40060|40040|18886172
1524153600000|2018-04-19 16:00:00|40580|40500|39920|39900|40680|40640|39840|39820|15179154
1524412800000|2018-04-22 16:00:00|39900|39800|39480|39460|40040|40000|39380|39360|17578786
1524499200000|2018-04-23 16:00:00|39620|39600|39740|39720|39940|39920|39440|39420|12710574
1524585600000|2018-04-24 16:00:00|39100|39080|38680|38660|39300|39280|38500|38480|31772321
1524672000000|2018-04-25 16:00:00|38860|38800|38180|38160|39080|39020|37740|37720|32398735
1524758400000|2018-04-26 16:00:00|39000|38920|38720|38700|39100|39080|38320|38300|22152083
1525017600000|2018-04-29 16:00:00|39240|39220|39240|39220|39360|39340|38940|38920|10536050
1525190400000|2018-05-01 16:00:00|39120|39100|39340|39320|39680|39660|39120|39100|16817408
1525276800000|2018-05-02 16:00:00|39000|38940|38680|38660|39060|39000|38460|38440|20782077
1525363200000|2018-05-03 16:00:00|38880|38800|38300|38280|38940|38880|38200|38180|16511915
1525622400000|2018-05-06 16:00:00|38800|38780|37900|37880|38880|38860|37560|37540|31286487
1525708800000|2018-05-07 16:00:00|38400|38380|39160|39140|39380|39360|38220|38200|30283846
1525795200000|2018-05-08 16:00:00|39460|39440|39540|39520|39680|39660|39080|39060|18354315
1525881600000|2018-05-09 16:00:00|39860|39820|40620|40600|40660|40640|39820|39800|27947498
1525968000000|2018-05-10 16:00:00|41280|41200|40860|40840|41500|41480|40820|40800|22597319
1526227200000|2018-05-13 16:00:00|41500|41440|41140|41120|41680|41640|40920|40900|18873339
1526313600000|2018-05-14 16:00:00|41260|41200|39880|39860|41260|41220|39860|39820|29213929
1526400000000|2018-05-15 16:00:00|39760|39680|39760|39740|39880|39860|39080|39060|26081798
1526486400000|2018-05-16 16:00:00|42360|42300|41380|41360|42400|42360|40960|40920|58444615
1526572800000|2018-05-17 16:00:00|41200|41200|41200|41180|42600|42600|40820|40800|19535823
1526832000000|2018-05-20 16:00:00|41680|41640|40960|40940|41800|41780|40920|40900|18431681
1527004800000|2018-05-22 16:00:00|41200|41100|40900|40880|41440|41420|40840|40820|20079148
1527091200000|2018-05-23 16:00:00|41100|41060|40700|40680|41140|41120|40260|40240|14808906
1527177600000|2018-05-24 16:00:00|40480|40300|40380|40360|40760|40740|40180|40160|14738075
1527436800000|2018-05-27 16:00:00|40740|40720|40580|40560|40740|40720|40180|40120|11834694
1527523200000|2018-05-28 16:00:00|40420|40360|40240|40220|40620|40600|40220|40200|10600698
1527609600000|2018-05-29 16:00:00|40000|39980|39600|39580|40000|39980|39540|39520|19186003
1527696000000|2018-05-30 16:00:00|39660|39620|39980|39960|40180|40160|39540|39520|16937320
1527782400000|2018-05-31 16:00:00|40100|40080|40280|40260|40300|40280|39840|39800|13737590
1528041600000|2018-06-03 16:00:00|41240|41220|41480|41460|41500|41480|40900|40880|25241681
1528128000000|2018-06-04 16:00:00|41860|41820|42000|41980|42000|41980|41560|41540|21780391
1528214400000|2018-06-05 16:00:00|42120|42100|42480|42460|42480|42460|42100|42040|20797033
1528300800000|2018-06-06 16:00:00|42980|42940|42940|42920|43100|43080|42580|42560|21545197
1528387200000|2018-06-07 16:00:00|42600|42520|41400|41380|42600|42560|41280|41260|25265684
1528646400000|2018-06-10 16:00:00|41920|41900|41940|41920|42100|42080|41580|41560|13079991
1528732800000|2018-06-11 16:00:00|42020|42000|41900|41880|42260|42240|41620|41600|10742888
1528819200000|2018-06-12 16:00:00|41940|41900|41520|41500|41960|41940|41520|41500|10377629
1528905600000|2018-06-13 16:00:00|41600|41580|41320|41300|41700|41680|40880|40860|14896448
1528992000000|2018-06-14 16:00:00|41560|41520|40900|40880|41700|41680|40840|40820|16213617
1529337600000|2018-06-18 16:00:00|40860|40840|39800|39780|40860|40880|39540|39520|29337228
1529424000000|2018-06-19 16:00:00|40000|39940|40220|40200|40460|40440|39780|39740|18390333
1529510400000|2018-06-20 16:00:00|40400|40240|39700|39680|40500|40480|39640|39620|17198278
1529596800000|2018-06-21 16:00:00|39560|39540|39920|39900|40040|40020|39140|39120|16887044
1529856000000|2018-06-24 16:00:00|39580|39500|39000|38980|39800|39780|38860|38840|18249924
1529942400000|2018-06-25 16:00:00|38500|38460|38720|38700|39040|39020|38020|38000|26737086
1530028800000|2018-06-26 16:00:00|38600|38520|37760|37740|38780|38740|37760|37740|24403147
1530115200000|2018-06-27 16:00:00|37720|37660|37980|37960|38240|38220|37360|37340|23814242
1530201600000|2018-06-28 16:00:00|38080|38060|39260|39240|39380|39360|38020|38000|22577450
1530547200000|2018-07-02 16:00:00|39420|39400|39040|39020|39460|39440|38160|38140|22285048
1530633600000|2018-07-03 16:00:00|38980|38900|38420|38400|39080|39060|38200|38180|12984385
1530720000000|2018-07-04 16:00:00|38340|38300|38440|38420|38800|38780|37940|37920|12478119
1530806400000|2018-07-05 16:00:00|38680|38660|38720|38700|38920|38900|38060|38040|15969781
1531065600000|2018-07-08 16:00:00|39420|39400|39560|39540|39800|39780|39280|39220|15753353
1531152000000|2018-07-09 16:00:00|39700|39680|38680|38660|39800|39780|38620|38600|23424091
1531238400000|2018-07-10 16:00:00|37860|37820|37860|37840|38240|38220|37520|37500|20382322
1531324800000|2018-07-11 16:00:00|37800|37700|38120|38100|38480|38460|37760|37680|13161782
1531411200000|2018-07-12 16:00:00|38640|38600|38120|38100|38640|38620|38020|38000|10134911
1531670400000|2018-07-15 16:00:00|38300|38280|38140|38120|38620|38600|38060|38040|9639028
1531756800000|2018-07-16 16:00:00|38040|38020|37600|37580|38060|38040|37520|37500|13815688
1531843200000|2018-07-17 16:00:00|38040|38000|37760|37740|38300|38260|37620|37600|11271296
1531929600000|2018-07-18 16:00:00|37980|37860|37560|37540|38060|38040|37540|37520|9036092
1532016000000|2018-07-19 16:00:00|37540|37520|37640|37620|37760|37740|37180|37160|15226432
1532275200000|2018-07-22 16:00:00|37740|37720|37060|37040|37760|37740|36940|36920|17473453
1532361600000|2018-07-23 16:00:00|37360|37320|37480|37460|37560|37540|37200|37180|18514790
1532448000000|2018-07-24 16:00:00|37840|37820|37980|37940|38000|37980|37660|37640|16350747
1532534400000|2018-07-25 16:00:00|38160|38120|37440|37420|38280|38220|37060|37040|18230159
1532620800000|2018-07-26 16:00:00|37200|37100|37220|37200|37400|37380|37000|36980|11216677
1532880000000|2018-07-29 16:00:00|37060|37000|36580|36560|37060|37000|36160|36140|21741655
1532966400000|2018-07-30 16:00:00|36140|36120|35420|35400|36160|36120|35360|35340|32516545
1533052800000|2018-07-31 16:00:00|36060|36000|35440|35420|36120|36100|35320|35300|21530002
1533139200000|2018-08-01 16:00:00|35280|35260|34560|34540|35460|35440|34060|34040|38134429
1533225600000|2018-08-02 16:00:00|34800|34760|34980|34960|35460|35440|34680|34660|26022779
1533484800000|2018-08-05 16:00:00|35740|35720|35360|35340|35780|35760|35020|35000|18967540
1533571200000|2018-08-06 16:00:00|35480|35400|35740|35700|35840|35820|34880|34860|16216965
1533657600000|2018-08-07 16:00:00|36480|36420|36520|36500|36640|36620|36080|36060|20859752
1533744000000|2018-08-08 16:00:00|36600|36560|37240|37220|37560|37540|36520|36500|23275495
1533830400000|2018-08-09 16:00:00|37560|37520|36900|36880|37560|37540|36480|36460|17743216
1534089600000|2018-08-12 16:00:00|36340|36300|36120|36100|36460|36440|36040|36020|14960168
1534176000000|2018-08-13 16:00:00|35660|35600|34800|34780|35800|35660|34200|34180|37413605
1534262400000|2018-08-14 16:00:00|34400|34320|33620|33600|34400|34380|33520|33500|34545107
1534348800000|2018-08-15 16:00:00|32140|32020|32560|32540|33260|33240|31920|31900|60896805
1534435200000|2018-08-16 16:00:00|33540|33520|33760|33740|33880|33860|33400|33360|38964876
1534694400000|2018-08-19 16:00:00|34380|34340|35160|35140|35240|35220|34240|34220|30975403
1534780800000|2018-08-20 16:00:00|35500|35400|35000|34980|35500|35480|34580|34560|19487676
1534867200000|2018-08-21 16:00:00|35360|35300|35900|35880|36060|36040|34940|34920|26365267
1534953600000|2018-08-22 16:00:00|36300|36220|35880|35860|36300|36280|35420|35400|17299752
1535040000000|2018-08-23 16:00:00|35340|35300|35400|35380|35800|35780|35280|35260|14939055
1535299200000|2018-08-26 16:00:00|35940|35920|36040|36020|36080|36060|35640|35620|11699117
1535385600000|2018-08-27 16:00:00|36500|36460|36500|36460|36880|36860|36160|36140|17579402
1535472000000|2018-08-28 16:00:00|36480|36420|36000|35980|36600|36580|35800|35780|13809446
1535558400000|2018-08-29 16:00:00|36180|36120|35780|35760|36260|36200|35560|35520|10390797
1535644800000|2018-08-30 16:00:00|33960|33900|33960|33940|34380|34360|33820|33800|42913565
1535904000000|2018-09-02 16:00:00|33480|33380|33160|33140|33500|33380|32880|32860|24543197
1535990400000|2018-09-03 16:00:00|32980|32940|33880|33860|34120|34100|32920|32900|15398470
1536076800000|2018-09-04 16:00:00|33300|33260|32480|32460|33360|33340|32340|32320|27323147
1536163200000|2018-09-05 16:00:00|31700|31620|31540|31520|32280|32260|31220|31200|39654039
1536249600000|2018-09-06 16:00:00|31380|31340|31680|31660|31960|31940|30960|30940|28499623
1536508800000|2018-09-09 16:00:00|31800|31780|31360|31340|32220|32200|31180|31160|19824838
1536595200000|2018-09-10 16:00:00|31380|31360|30800|30780|31380|31360|30740|30720|26529785
1536681600000|2018-09-11 16:00:00|31180|31160|30840|30820|31240|31160|30560|30520|20867025
1536768000000|2018-09-12 16:00:00|31480|31460|32340|32320|32360|32340|31480|31460|27750725
1536854400000|2018-09-13 16:00:00|32980|32960|33080|33060|33180|33160|32820|32800|22542812
1537113600000|2018-09-16 16:00:00|32500|32420|32020|32000|32600|32580|31880|31840|16725377
1537200000000|2018-09-17 16:00:00|31600|31500|31900|31880|32340|32320|31100|31080|22023546
1537286400000|2018-09-18 16:00:00|32020|32000|32220|32200|32680|32660|31940|31900|17724219
1537372800000|2018-09-19 16:00:00|32880|32840|32360|32340|32880|32860|32140|32120|16357027
1537459200000|2018-09-20 16:00:00|32840|32800|33400|33380|33400|33380|32620|32600|22456503
1537718400000|2018-09-23 16:00:00|33140|33100|32800|32760|33240|33220|32620|32600|14415123
1537891200000|2018-09-25 16:00:00|33120|33040|32960|32920|33260|33240|32820|32800|19291149
1537977600000|2018-09-26 16:00:00|33240|33160|32320|32300|33240|33160|32200|32180|15372659
1538064000000|2018-09-27 16:00:00|32700|32620|32140|32120|32700|32660|32140|32120|12580578
1538409600000|2018-10-01 16:00:00|32400|32300|31580|31560|32400|32380|31520|31500|17872294
1538496000000|2018-10-02 16:00:00|31500|31460|31640|31600|31960|31940|31360|31340|11336025
1538582400000|2018-10-03 16:00:00|31500|31420|30740|30720|31500|31480|30720|30700|19286309
1538668800000|2018-10-04 16:00:00|30460|30440|30600|30580|30800|30780|30260|30240|17756675
1538928000000|2018-10-07 16:00:00|30580|30560|29960|29940|30680|30660|29960|29940|19133342
1539014400000|2018-10-08 16:00:00|30000|29960|29500|29480|30140|30120|29420|29400|23504049
1539100800000|2018-10-09 16:00:00|29460|29440|28600|28580|29680|29660|28580|28560|28733532
1539187200000|2018-10-10 16:00:00|27300|27260|26700|26680|27460|27440|26520|26500|61955852
1539273600000|2018-10-11 16:00:00|27620|27600|28940|28920|28960|28940|27320|27300|47401415
1539532800000|2018-10-14 16:00:00|29100|29020|28080|28060|29100|29080|27820|27800|21925964
1539619200000|2018-10-15 16:00:00|28360|28340|28020|28000|28380|28360|27340|27320|21789448
1539792000000|2018-10-17 16:00:00|28580|28500|28060|28040|28580|28560|27360|27340|18106937
1539878400000|2018-10-18 16:00:00|27540|27500|28320|28300|28620|28600|27360|27340|22507355
1540137600000|2018-10-21 16:00:00|28180|28140|29180|29140|29380|29360|28080|28040|25159472
1540224000000|2018-10-22 16:00:00|29240|29180|27840|27820|29260|29240|27720|27700|26656390
1540310400000|2018-10-23 16:00:00|28200|28160|27560|27540|28480|28460|27240|27200|22975920
1540396800000|2018-10-24 16:00:00|26600|26580|26980|26960|27000|26980|26520|26500|26728015
1540483200000|2018-10-25 16:00:00|26940|26920|26040|26020|26980|26960|25960|25940|21991854
1540742400000|2018-10-28 16:00:00|26400|26340|25980|25960|26420|26400|25520|25500|20061516
1540828800000|2018-10-29 16:00:00|25700|25620|25220|25200|25800|25760|25140|25120|25559590
1540915200000|2018-10-30 16:00:00|25760|25740|26580|26560|26680|26660|25680|25640|28349614
1541001600000|2018-10-31 16:00:00|27400|27320|27580|27560|28340|28300|27160|27120|36267889
1541088000000|2018-11-01 16:00:00|29480|29440|30340|30320|30380|30360|28960|28940|60160077
1541347200000|2018-11-04 16:00:00|29500|29460|28900|28880|29640|29620|28700|28680|22570410
1541433600000|2018-11-05 16:00:00|29460|29440|29080|29060|29480|29460|28640|28600|19621578
1541520000000|2018-11-06 16:00:00|29340|29300|29200|29180|30180|30160|28620|28600|23111850
1541606400000|2018-11-07 16:00:00|30100|30080|29360|29340|30160|30140|29220|29200|27740228
1541692800000|2018-11-08 16:00:00|28720|28700|27900|27880|28740|28700|27840|27820|24514479
1541952000000|2018-11-11 16:00:00|27560|27540|27060|27040|27700|27680|27020|27000|24486063
1542038400000|2018-11-12 16:00:00|26220|26200|27360|27340|27540|27520|26020|26000|29944282
1542124800000|2018-11-13 16:00:00|27480|27440|27240|27220|27660|27640|27040|27020|18468200
1542211200000|2018-11-14 16:00:00|28360|28320|28840|28820|28880|28860|27780|27760|41658127
1542297600000|2018-11-15 16:00:00|28960|28940|28940|28920|29140|29120|28600|28580|22180662
1542556800000|2018-11-18 16:00:00|29280|29180|29000|28980|29480|29460|28940|28920|14628316
1542643200000|2018-11-19 16:00:00|28500|28440|28200|28180|28500|28460|28100|28080|14584605
1542729600000|2018-11-20 16:00:00|27740|27720|29040|29020|29140|29120|27740|27700|19788827
1542816000000|2018-11-21 16:00:00|29480|29380|29500|29460|29780|29760|29060|29040|17605079
1542902400000|2018-11-22 16:00:00|29300|29280|29100|29080|29480|29460|28760|28740|10332190
1543161600000|2018-11-25 16:00:00|29280|29200|29760|29740|29860|29840|29200|29180|13223481
1543248000000|2018-11-26 16:00:00|29880|29860|30280|30260|30360|30340|29660|29640|24016663
1543334400000|2018-11-27 16:00:00|30680|30540|31420|31400|31500|31480|30520|30480|30901305
1543420800000|2018-11-28 16:00:00|31980|31960|31040|31020|32080|32060|30940|30920|34037603
1543507200000|2018-11-29 16:00:00|31240|31220|31440|31420|31500|31480|30860|30840|14822745
1543766400000|2018-12-02 16:00:00|32800|32700|32460|32440|32820|32800|32120|32000|29572675
1543852800000|2018-12-03 16:00:00|32560|32520|32720|32700|32740|32720|32040|32020|19332584
1543939200000|2018-12-04 16:00:00|31800|31780|32140|32120|32400|32360|31620|31600|22861970
1544025600000|2018-12-05 16:00:00|31360|31300|30460|30440|31680|31660|30400|30380|28251501
1544112000000|2018-12-06 16:00:00|30560|30540|31040|31020|31380|31360|30480|30460|21101189
1544371200000|2018-12-09 16:00:00|30480|30460|30780|30760|30920|30900|30400|30340|15065502
1544457600000|2018-12-10 16:00:00|30960|30940|31160|31140|31360|31340|30840|30820|13822918
1544544000000|2018-12-11 16:00:00|31640|31600|31680|31660|31900|31880|31480|31460|13738438
1544630400000|2018-12-12 16:00:00|31780|31760|31840|31820|32080|32060|31700|31680|11921446
1544716800000|2018-12-13 16:00:00|31140|31120|30920|30900|31240|31220|30800|30780|14273157
1544976000000|2018-12-16 16:00:00|31080|31040|31000|30980|31080|31060|30560|30540|11645883
1545062400000|2018-12-17 16:00:00|30260|30240|30260|30240|30560|30540|30040|30020|15712610
1545148800000|2018-12-18 16:00:00|30200|30100|30240|30220|30480|30460|30080|30060|12148660
1545235200000|2018-12-19 16:00:00|30020|30000|30200|30180|30500|30480|29980|29960|14332120
1545321600000|2018-12-20 16:00:00|30080|30020|31820|31800|31860|31840|29720|29700|35680784
1545580800000|2018-12-23 16:00:00|31400|31200|31080|31060|31400|31380|30880|30860|11722089
1545840000000|2018-12-26 16:00:00|31300|31200|30960|30940|31680|31660|30740|30700|15007062
1545926400000|2018-12-27 16:00:00|31220|31200|30980|30960|31300|31280|30840|30820|9344782
1546185600000|2018-12-30 16:00:00|31380|31360|31380|31360|31720|31700|31380|31360|5395334
1546358400000|2019-01-01 16:00:00|31480|31420|30640|30620|31480|31440|30640|30620|13557621
1546444800000|2019-01-02 16:00:00|30500|30420|30400|30360|30960|30940|30300|30280|13864184
1546531200000|2019-01-03 16:00:00|30080|30040|30980|30960|31100|31080|30060|30040|17170312
1546790400000|2019-01-06 16:00:00|31780|31760|31760|31740|31880|31840|31380|31360|21356619
1546876800000|2019-01-07 16:00:00|31820|31800|31420|31400|31860|31800|31220|31200|14091113
1546963200000|2019-01-08 16:00:00|31980|31960|32640|32620|32740|32720|31940|31920|26444095
1547049600000|2019-01-09 16:00:00|32800|32700|32740|32720|32980|32960|32340|32320|20781653
1547136000000|2019-01-10 16:00:00|33060|33040|33020|33000|33460|33440|32940|32920|16728940
1547395200000|2019-01-13 16:00:00|32960|32920|32060|32040|32960|32940|32040|32020|16815054
1547481600000|2019-01-14 16:00:00|32500|32400|32920|32900|33080|33060|32340|32320|13971484
1547568000000|2019-01-15 16:00:00|33000|32820|33000|32980|33100|33080|32560|32520|13811816
1547654400000|2019-01-16 16:00:00|33400|33300|33140|33120|33800|33780|33080|33060|20348459
1547740800000|2019-01-17 16:00:00|33480|33420|33620|33600|33780|33760|33420|33400|12988009
1548000000000|2019-01-20 16:00:00|33780|33700|33940|33920|34440|34420|33620|33600|16524328
1548086400000|2019-01-21 16:00:00|34200|34140|33440|33420|34200|34180|33120|33080|17431600
1548172800000|2019-01-22 16:00:00|33160|33100|33320|33300|33580|33560|33080|33060|13812986
1548259200000|2019-01-23 16:00:00|33280|33220|33100|33080|33300|33240|32700|32680|14187200
1548345600000|2019-01-24 16:00:00|33500|33480|34280|34260|34320|34300|33340|33320|28184886
1548604800000|2019-01-27 16:00:00|34440|34420|34140|34120|34900|34860|34060|34040|19418117
1548691200000|2019-01-28 16:00:00|33960|33920|34160|34120|34280|34260|33700|33680|13269765
1548777600000|2019-01-29 16:00:00|34200|34160|34280|34260|34360|34340|33940|33900|9935944
1548864000000|2019-01-30 16:00:00|34960|34900|34760|34740|35100|35080|34540|34520|18669832
1548950400000|2019-01-31 16:00:00|35120|35100|34740|34720|35160|35140|34560|34540|10704250
1549209600000|2019-02-03 16:00:00|34860|34820|34660|34620|34860|34820|34500|34480|4687841
1549555200000|2019-02-07 16:00:00|34300|34280|34580|34560|34760|34740|33820|33800|12312851
1549814400000|2019-02-10 16:00:00|34560|34380|35200|35180|35280|35260|34440|34380|14486557
1549900800000|2019-02-11 16:00:00|35100|35040|35240|35220|35300|35280|34840|34820|9793880
1549987200000|2019-02-12 16:00:00|34980|34940|34800|34780|35040|35020|34560|34540|20055367
1550073600000|2019-02-13 16:00:00|34560|34520|34120|34100|34580|34560|34080|34060|16645547
1550160000000|2019-02-14 16:00:00|33900|33880|33260|33240|34000|33980|33140|33120|15525488
1550419200000|2019-02-17 16:00:00|33600|33540|34040|34000|34140|34120|33560|33540|10498292
1550505600000|2019-02-18 16:00:00|34140|34040|33800|33780|34380|34360|33740|33720|7874701
1550592000000|2019-02-19 16:00:00|33960|33940|34080|34060|34420|34400|33500|33480|14800152
1550678400000|2019-02-20 16:00:00|34000|33900|34260|34240|34400|34380|33880|33860|8820881
1550764800000|2019-02-21 16:00:00|33900|33860|34320|34280|34320|34300|33840|33820|11149984
1551024000000|2019-02-24 16:00:00|34780|34700|34380|34360|34880|34820|34180|34160|14864073
1551110400000|2019-02-25 16:00:00|34480|34440|34380|34360|34520|34500|34000|33960|11632507
1551196800000|2019-02-26 16:00:00|34300|34280|34000|33980|34480|34460|33920|33900|13589681
1551283200000|2019-02-27 16:00:00|34120|34060|33660|33640|34260|34240|33460|33440|12634397
1551369600000|2019-02-28 16:00:00|33720|33700|33620|33600|34100|34080|33360|33340|14753160
1551628800000|2019-03-03 16:00:00|33720|33700|34720|34700|34860|34840|33520|33500|25865087
1551715200000|2019-03-04 16:00:00|34540|34440|36140|36120|36200|36180|34380|34360|33509057
1551801600000|2019-03-05 16:00:00|36520|36480|36140|36120|37000|36980|35940|35920|26321909
1551888000000|2019-03-06 16:00:00|36080|36060|35500|35480|36160|36140|35340|35300|14680137
1551974400000|2019-03-07 16:00:00|34860|34840|34620|34600|35160|35140|34340|34320|20263441
1552233600000|2019-03-10 16:00:00|34980|34920|35540|35520|35660|35640|34780|34740|15353926
1552320000000|2019-03-11 16:00:00|36240|36180|36120|36100|36280|36260|35860|35840|14206621
1552406400000|2019-03-12 16:00:00|35880|35860|35800|35780|36060|36020|35620|35600|10702230
1552492800000|2019-03-13 16:00:00|35900|35840|35760|35740|36060|36040|35640|35620|10745300
1552579200000|2019-03-14 16:00:00|35820|35800|36080|36060|36360|36340|35720|35700|9636401
1552838400000|2019-03-17 16:00:00|36100|36080|36820|36800|36820|36800|36100|36080|16600184
1552924800000|2019-03-18 16:00:00|36760|36700|36920|36900|36960|36940|36640|36620|12556101
1553011200000|2019-03-19 16:00:00|36940|36880|36980|36960|37120|37100|36700|36680|13932981
1553097600000|2019-03-20 16:00:00|36840|36800|36260|36240|37080|37040|36200|36180|18599570
1553184000000|2019-03-21 16:00:00|36460|36320|36460|36440|36960|36940|35780|35760|21918792
1553443200000|2019-03-24 16:00:00|35400|35300|35340|35320|35620|35600|35180|35160|17966520
1553529600000|2019-03-25 16:00:00|35480|35400|35060|35040|35600|35580|34720|34700|14185547
1553616000000|2019-03-26 16:00:00|35080|35000|35580|35560|35800|35780|35020|35000|10811101
1553702400000|2019-03-27 16:00:00|35280|35220|35260|35240|35460|35420|35100|35080|8299565
1553788800000|2019-03-28 16:00:00|35600|35580|35960|35940|36200|36180|35420|35400|13978557
1554048000000|2019-03-31 16:00:00|36760|36660|36560|36540|36800|36780|36480|36460|12223433
1554134400000|2019-04-01 16:00:00|36980|36960|36600|36580|37000|36980|36560|36540|11377459
1554220800000|2019-04-02 16:00:00|37040|37020|37820|37800|37940|37920|36900|36880|25160008
1554307200000|2019-04-03 16:00:00|37700|37640|37620|37600|37960|37940|37320|37300|11834065
1554652800000|2019-04-07 16:00:00|38000|37840|37940|37920|38160|38120|37660|37640|13040932
1554739200000|2019-04-08 16:00:00|37740|37680|38240|38220|38380|38360|37720|37680|11019411
1554825600000|2019-04-09 16:00:00|38220|38200|38920|38900|38940|38920|38000|37980|13743849
1554912000000|2019-04-10 16:00:00|39680|39660|39160|39140|40040|40020|39120|39100|29856686
1554998400000|2019-04-11 16:00:00|39060|39000|39080|39060|39240|39220|38760|38740|10623261
1555257600000|2019-04-14 16:00:00|39580|39540|38860|38840|39840|39820|38840|38820|12555769
1555344000000|2019-04-15 16:00:00|38960|38940|39280|39260|39400|39380|38520|38500|10534201
1555430400000|2019-04-16 16:00:00|39360|39320|39540|39520|39780|39760|39300|39280|10934865
1555516800000|2019-04-17 16:00:00|39340|39300|38920|38900|39560|39540|38880|38860|10563708
1555948800000|2019-04-22 16:00:00|39080|39020|39160|39140|39560|39540|38920|38900|10736180
1556035200000|2019-04-23 16:00:00|39740|39600|39220|39200|39760|39740|39020|39000|12055125
1556121600000|2019-04-24 16:00:00|39100|39020|38320|38300|39180|39160|38260|38240|11648782
1556208000000|2019-04-25 16:00:00|38120|38100|38380|38360|38600|38560|38040|38020|10511380
1556467200000|2019-04-28 16:00:00|38520|38400|39080|39060|39180|39160|38400|38380|9975348
1556553600000|2019-04-29 16:00:00|38640|38600|38700|38680|39040|39020|38460|38440|7165184
1556726400000|2019-05-01 16:00:00|38980|38920|39120|39100|39140|39120|38700|38400|7170318
1556812800000|2019-05-02 16:00:00|38780|38700|38860|38840|38960|38920|38460|38440|8281546
1557072000000|2019-05-05 16:00:00|37400|37340|37560|37540|37740|37700|37040|37020|20564026
1557158400000|2019-05-06 16:00:00|37700|37660|38080|38060|38120|38100|37420|37400|15233323
1557244800000|2019-05-07 16:00:00|37800|37760|38680|38660|39500|39480|37640|37620|31254894
1557331200000|2019-05-08 16:00:00|38500|38480|37680|37660|38780|38760|37640|37620|17553459
1557417600000|2019-05-09 16:00:00|37920|37820|38360|38340|38780|38760|37520|37500|22027608
1557763200000|2019-05-13 16:00:00|37000|36920|37220|37200|37700|37680|36920|36900|22626768
1557849600000|2019-05-14 16:00:00|37380|37360|37520|37500|37840|37820|37340|37320|13745276
1557936000000|2019-05-15 16:00:00|36780|36760|36680|36660|37600|37580|36660|36640|19879838
1558022400000|2019-05-16 16:00:00|43000|36560|35640|35620|43000|37900|35520|35500|21177761
1558281600000|2019-05-19 16:00:00|35240|35100|34240|34220|35260|35240|34220|34200|23968173
1558368000000|2019-05-20 16:00:00|33940|33900|34160|34140|34820|34800|33700|33680|19112657
1558454400000|2019-05-21 16:00:00|34120|34060|33900|33880|34260|34240|33740|33720|16384966
1558540800000|2019-05-22 16:00:00|33600|33520|32560|32540|33600|33540|32340|32320|34283149
1558627200000|2019-05-23 16:00:00|32800|32740|32600|32560|33280|33260|32480|32460|18086164
1558886400000|2019-05-26 16:00:00|32300|32220|32400|32380|32880|32860|31700|31680|18006084
1558972800000|2019-05-27 16:00:00|32560|32500|32700|32680|33240|33220|32360|32340|18586944
1559059200000|2019-05-28 16:00:00|32200|32180|32220|32200|32780|32720|32140|32120|11804976
1559145600000|2019-05-29 16:00:00|32560|32540|32520|32500|32600|32580|32180|32160|11054066
1559232000000|2019-05-30 16:00:00|32460|32440|32580|32560|33160|33140|32460|32400|16195915
1559491200000|2019-06-02 16:00:00|32940|32920|33220|33200|33300|33280|32740|32700|17040347
1559577600000|2019-06-03 16:00:00|33300|33280|32840|32800|33360|33340|32640|32620|15672698
1559664000000|2019-06-04 16:00:00|33500|33420|33020|33000|33580|33560|32800|32780|14759221
1559750400000|2019-06-05 16:00:00|33180|33160|32940|32920|33280|33260|32620|32600|10284165
1560096000000|2019-06-09 16:00:00|33520|33500|34340|34320|34380|34360|33440|33420|20842606
1560182400000|2019-06-10 16:00:00|34300|34200|34400|34380|34500|34480|34140|34120|14484663
1560268800000|2019-06-11 16:00:00|34200|34180|33720|33700|34220|34200|33540|33520|12703787
1560355200000|2019-06-12 16:00:00|33600|33540|33400|33360|33600|33540|32740|32720|18138046
1560441600000|2019-06-13 16:00:00|33460|33440|33040|33000|33680|33660|32940|32920|11200832
1560700800000|2019-06-16 16:00:00|33300|33200|32980|32960|33540|33520|32860|32840|8653438
1560787200000|2019-06-17 16:00:00|33280|33220|33420|33400|33640|33620|33020|33000|9351179
1560873600000|2019-06-18 16:00:00|34420|34400|34660|34640|34780|34760|34220|34200|19993816
1560960000000|2019-06-19 16:00:00|34840|34780|35340|35320|35380|35360|34840|34780|16389118
1561046400000|2019-06-20 16:00:00|35560|35540|35300|35280|35600|35540|34920|34900|12613018
1561305600000|2019-06-23 16:00:00|35360|35320|35580|35560|35740|35720|35240|35200|8854609
1561392000000|2019-06-24 16:00:00|35400|35380|34920|34900|35480|35460|34820|34800|9644849
1561478400000|2019-06-25 16:00:00|34400|34320|34980|34960|35060|35040|34340|34300|7669918
1561564800000|2019-06-26 16:00:00|35060|35040|35280|35260|35460|35440|35060|35040|8830558
1561651200000|2019-06-27 16:00:00|35300|35200|35220|35200|35300|35280|34860|34840|8805680
1561996800000|2019-07-01 16:00:00|36500|36440|36200|36180|36540|36520|36040|36020|18072464
1562083200000|2019-07-02 16:00:00|36000|35980|35880|35860|36080|36060|35760|35720|8527162
1562169600000|2019-07-03 16:00:00|36100|36080|36060|36040|36420|36400|35940|35920|6073026
1562256000000|2019-07-04 16:00:00|36000|35980|35980|35960|36120|36100|35780|35760|4445931
1562515200000|2019-07-07 16:00:00|35500|35440|35140|35120|35600|35580|35120|35100|8415380
1562601600000|2019-07-08 16:00:00|35080|35060|35020|35000|35160|35120|34720|34700|7882152
1562688000000|2019-07-09 16:00:00|35280|35260|35640|35620|35760|35740|35240|35220|9207944
1562774400000|2019-07-10 16:00:00|35800|35760|35740|35720|36100|36060|35620|35600|7601632
1562860800000|2019-07-11 16:00:00|35900|35800|35540|35520|35900|35840|35500|35480|6327533
1563120000000|2019-07-14 16:00:00|35500|35480|36060|36040|36060|36040|35000|34980|10116518
1563206400000|2019-07-15 16:00:00|36400|36200|36200|36180|36400|36380|36120|36100|8357235
1563292800000|2019-07-16 16:00:00|36000|35920|36360|36340|36440|36420|35860|35840|7910244
1563379200000|2019-07-17 16:00:00|36020|36000|35760|35740|36120|36100|35680|35660|8670301
1563465600000|2019-07-18 16:00:00|35860|35820|36300|36280|36300|36280|35820|35800|6372730
1563724800000|2019-07-21 16:00:00|35860|35840|35760|35740|36140|36120|35580|35560|7133940
1563811200000|2019-07-22 16:00:00|35740|35720|36000|35980|36040|36020|35620|35600|7148997
1563897600000|2019-07-23 16:00:00|36260|36200|36640|36620|37000|36980|36180|36160|15902323
1563984000000|2019-07-24 16:00:00|37000|36960|37220|37200|37320|37300|36900|36880|11812184
1564070400000|2019-07-25 16:00:00|37060|37020|37100|37080|37600|37580|37000|36980|9911523
1564329600000|2019-07-28 16:00:00|36980|36900|37260|37240|37340|37320|36880|36860|9363935
1564416000000|2019-07-29 16:00:00|37220|37200|37400|37380|37780|37760|37200|37160|8908983
1564502400000|2019-07-30 16:00:00|36960|36900|36840|36820|37240|37220|36720|36700|9807631
1564588800000|2019-07-31 16:00:00|37140|37020|36980|36960|37380|37360|36800|36780|9689067
1564675200000|2019-08-01 16:00:00|36080|36060|35640|35620|36200|36180|35540|35520|21884982
1564934400000|2019-08-04 16:00:00|35080|35040|34240|34200|35080|35060|34120|34100|26232832
1565020800000|2019-08-05 16:00:00|33100|33040|33960|33940|34200|34180|32840|32820|27372993
1565107200000|2019-08-06 16:00:00|33760|33740|33980|33960|34200|34180|33620|33600|12665760
1565193600000|2019-08-07 16:00:00|34140|34100|34320|34300|34620|34600|34100|34080|12634601
1565280000000|2019-08-08 16:00:00|34620|34520|34040|34020|34620|34600|34000|33980|11371067
1565539200000|2019-08-11 16:00:00|33980|33960|34220|34200|34400|34380|33900|33880|10646441
1565625600000|2019-08-12 16:00:00|33640|33600|33480|33460|33940|33920|33460|33440|11363792
1565712000000|2019-08-13 16:00:00|34320|34300|34040|34020|34500|34460|33780|33740|14547744
1565798400000|2019-08-14 16:00:00|32760|32680|33100|33080|33480|33460|32600|32580|26803335
1565884800000|2019-08-15 16:00:00|32760|32720|32740|32720|32940|32920|32620|32600|20524188
1566144000000|2019-08-18 16:00:00|33100|33080|33720|33700|33860|33840|33100|33080|19278956
1566230400000|2019-08-19 16:00:00|33660|33600|33440|33420|33980|33960|33400|33380|13261709
1566316800000|2019-08-20 16:00:00|33300|33280|33380|33360|33640|33620|33240|33220|8506592
1566403200000|2019-08-21 16:00:00|33460|33440|33200|33180|33560|33540|33120|33100|8495863
1566489600000|2019-08-22 16:00:00|33120|33100|33420|33400|33600|33580|33020|33000|10461935
1566748800000|2019-08-25 16:00:00|32360|32300|32600|32580|32600|32580|32080|32060|20427293
1566835200000|2019-08-26 16:00:00|32480|32440|32500|32480|32780|32760|32440|32420|8918776
1566921600000|2019-08-27 16:00:00|32600|32580|31980|31960|32700|32680|31840|31800|17232439
1567008000000|2019-08-28 16:00:00|31860|31840|32060|32040|32060|32040|31240|31220|22278976
1567094400000|2019-08-29 16:00:00|32680|32620|32380|32360|32720|32700|32120|32100|15966310
1567353600000|2019-09-01 16:00:00|32660|32500|33120|33100|33160|33140|32660|32500|14674329
1567440000000|2019-09-02 16:00:00|33160|33020|32940|32920|33380|33360|32860|32840|12257530
1567526400000|2019-09-03 16:00:00|33340|33320|34060|34040|34180|34160|33320|33300|19772715
1567612800000|2019-09-04 16:00:00|34480|34420|33980|33960|34600|34580|33600|33580|14545461
1567699200000|2019-09-05 16:00:00|34380|34320|34160|34140|34500|34480|33960|33940|8622637
1567958400000|2019-09-08 16:00:00|34560|34540|34260|34240|34580|34540|34020|34000|7503731
1568044800000|2019-09-09 16:00:00|34420|34360|33980|33960|34500|34480|33900|33880|8888585
1568131200000|2019-09-10 16:00:00|34120|34100|34680|34660|34780|34760|33960|33940|13345956
1568217600000|2019-09-11 16:00:00|34960|34940|34920|34860|35100|35080|34740|34720|13107971
1568304000000|2019-09-12 16:00:00|35040|35020|34880|34860|35060|35040|34680|34660|8695157
1568563200000|2019-09-15 16:00:00|34580|34480|34560|34520|34620|34600|34000|33980|20234727
1568649600000|2019-09-16 16:00:00|34360|34320|34260|34240|34540|34520|34080|34060|7945207
1568736000000|2019-09-17 16:00:00|34440|34420|34240|34220|34560|34540|34180|34160|6021816
1568822400000|2019-09-18 16:00:00|34280|34260|33900|33880|34320|34280|33820|33800|7754786
1568908800000|2019-09-19 16:00:00|34040|34020|33820|33800|34080|34040|33440|33420|11232440
1569168000000|2019-09-22 16:00:00|33660|33640|33560|33540|33840|33820|33540|33520|6428308
1569254400000|2019-09-23 16:00:00|33640|33580|33500|33460|33840|33820|33440|33420|9182545
1569340800000|2019-09-24 16:00:00|33140|33100|32820|32800|33240|33220|32820|32800|14696153
1569427200000|2019-09-25 16:00:00|33420|33340|33180|33160|33500|33480|33020|33000|9617124
1569513600000|2019-09-26 16:00:00|33040|32980|32980|32960|33140|33120|32880|32860|8447797
1569772800000|2019-09-29 16:00:00|32360|32340|32900|32880|33260|33240|32360|32320|11114202
1569945600000|2019-10-01 16:00:00|32360|32340|32520|32500|32660|32640|32340|32320|13416018
1570032000000|2019-10-02 16:00:00|32380|32360|32520|32500|32600|32580|32200|32180|13996913
1570118400000|2019-10-03 16:00:00|32700|32680|32300|32280|32700|32680|32040|32000|11361267
1570464000000|2019-10-07 16:00:00|32240|32200|32440|32420|32760|32740|32220|32200|13437283
1570550400000|2019-10-08 16:00:00|32140|32100|31900|31880|32340|32320|31860|31840|15609559
1570636800000|2019-10-09 16:00:00|31840|31820|32020|32000|32260|32240|31760|31740|14658516
1570723200000|2019-10-10 16:00:00|32460|32420|32460|32440|32800|32780|32340|32320|16166232
1570982400000|2019-10-13 16:00:00|32700|32660|32840|32800|33060|33040|32420|32400|19517330
1571068800000|2019-10-14 16:00:00|32900|32860|32880|32860|33160|33140|32780|32760|11831050
1571155200000|2019-10-15 16:00:00|32920|32840|33020|33000|33200|33180|32840|32800|8341956
1571241600000|2019-10-16 16:00:00|33240|33200|33100|33080|33280|33260|32860|32840|8011111
1571328000000|2019-10-17 16:00:00|33220|33200|33160|33140|33440|33420|33040|33020|8262496
1571587200000|2019-10-20 16:00:00|33000|32940|32520|32500|33020|33000|32520|32500|11620386
1571673600000|2019-10-21 16:00:00|32620|32560|32620|32600|32780|32760|32500|32480|8146322
1571760000000|2019-10-22 16:00:00|32480|32460|31980|31960|32580|32560|31980|31960|16578885
1571846400000|2019-10-23 16:00:00|31940|31920|31900|31880|32060|32020|31680|31660|14989117
1571932800000|2019-10-24 16:00:00|32020|32000|31760|31720|32040|32020|31720|31700|12172100
1572192000000|2019-10-27 16:00:00|31660|31620|32200|32160|32360|32340|31640|31620|15576874
1572278400000|2019-10-28 16:00:00|32300|32280|31740|31720|32380|32320|31720|31700|16472211
1572364800000|2019-10-29 16:00:00|31660|31620|31520|31500|31880|31860|31460|31440|10353414
1572451200000|2019-10-30 16:00:00|32000|31980|32020|32000|32200|32180|31840|31820|12164499
1572537600000|2019-10-31 16:00:00|31980|31960|32080|32060|32220|32200|31900|31880|8569298
1572796800000|2019-11-03 16:00:00|32240|32220|32780|32760|32780|32760|32240|32180|12621139
1572883200000|2019-11-04 16:00:00|32900|32800|33240|33220|33400|33380|32760|32740|18470744
1572969600000|2019-11-05 16:00:00|33300|33260|33340|33320|33500|33480|33140|33120|10434329
1573056000000|2019-11-06 16:00:00|33240|33180|33200|33180|33360|33340|32700|32680|13052690
1573142400000|2019-11-07 16:00:00|33440|33360|32660|32640|33520|33500|32640|32620|14005252
1573401600000|2019-11-10 16:00:00|32700|32620|32320|32300|32720|32700|32220|32200|12848089
1573488000000|2019-11-11 16:00:00|32660|32640|33000|32980|33020|33000|32540|32520|13862335
1573574400000|2019-11-12 16:00:00|33100|33040|32620|32600|33120|33100|32560|32540|12414531
1573660800000|2019-11-13 16:00:00|32100|32040|31920|31900|32380|32360|31840|31800|22414741
1573747200000|2019-11-14 16:00:00|32240|32200|31900|31880|32280|32240|31900|31880|11447568
1574006400000|2019-11-17 16:00:00|32160|32120|32920|32900|32940|32920|32100|32080|21861579
1574092800000|2019-11-18 16:00:00|33180|33140|33540|33520|33660|33640|33060|33040|18938728
1574179200000|2019-11-19 16:00:00|33520|33460|33560|33540|33760|33740|33300|33260|11425600
1574265600000|2019-11-20 16:00:00|33180|33160|32920|32900|33180|33160|32820|32800|11007481
1574352000000|2019-11-21 16:00:00|33200|33180|33180|33160|33380|33360|33000|32980|7804040
1574611200000|2019-11-24 16:00:00|34120|34100|33900|33880|34140|34120|33780|33760|14694220
1574697600000|2019-11-25 16:00:00|34160|34120|33500|33480|34200|34180|33400|33380|13280883
1574784000000|2019-11-26 16:00:00|33680|33640|33500|33480|33880|33840|33420|33400|9317446
1574870400000|2019-11-27 16:00:00|33480|33460|33960|33940|34020|34000|33400|33360|15862968
1574956800000|2019-11-28 16:00:00|33420|33400|33080|33060|33500|33480|32920|32900|11226244
1577030400000|2019-12-22 16:00:00|37540|37520|37660|37640|37660|37640|37400|37380|0
1577116800000|2019-12-23 16:00:00|37880|37860|37760|37740|37980|37920|37680|37660|0
1577376000000|2019-12-26 16:00:00|37900|37880|38400|38380|38540|38520|37840|37820|0
1577635200000|2019-12-29 16:00:00|38200|38160|38220|38200|38460|38440|38140|38120|0
1577721600000|2019-12-30 16:00:00|37980|37960|37660|37620|38020|38000|37460|37440|0
1577894400000|2020-01-01 16:00:00|37600|37580|38160|38140|38480|38460|37600|37580|0
1577980800000|2020-01-02 16:00:00|38740|38700|38160|38140|39000|38980|38140|38120|0
1579017600000|2020-01-14 16:00:00|39700|39680|39900|39880|39960|39940|39660|39640|0
1579104000000|2020-01-15 16:00:00|39880|39840|39920|39900|40300|40280|39660|39620|4029243
1579190400000|2020-01-16 16:00:00|40000|39980|39940|39920|40080|40060|39620|39600|10764667
1579449600000|2020-01-19 16:00:00|40380|40320|39660|39640|40400|40380|39620|39600|10211173
1579536000000|2020-01-20 16:00:00|39460|39440|38520|38500|39460|39440|38360|38340|21054512
1579622400000|2020-01-21 16:00:00|38740|38720|39100|39080|39280|39260|38280|38260|15848066
1579708800000|2020-01-22 16:00:00|38860|38840|38360|38340|38980|38960|37920|37900|15558953
1579795200000|2020-01-23 16:00:00|38660|38640|38600|38580|38860|38840|38360|38340|6890010
1580227200000|2020-01-28 16:00:00|38400|38300|38360|38340|38960|38940|38120|38100|27593005
1580313600000|2020-01-29 16:00:00|38580|38520|37400|37380|38900|38880|37060|37020|21873274
1580400000000|2020-01-30 16:00:00|38040|38020|37380|37360|38480|38420|37140|37120|16654613
1580659200000|2020-02-02 16:00:00|37380|37360|38020|38000|38320|38300|36980|36960|24903399
1580745600000|2020-02-03 16:00:00|38780|38640|39300|39280|39360|39340|38500|38480|24484316
1580832000000|2020-02-04 16:00:00|39640|39620|39100|39080|39940|39920|38740|38720|18426131
1580918400000|2020-02-05 16:00:00|39720|39620|39840|39820|39980|39960|39240|39220|14304732
1581004800000|2020-02-06 16:00:00|39900|39740|40000|39980|40000|39980|39500|39460|12240367
1581264000000|2020-02-09 16:00:00|39600|39580|39980|39960|40100|40080|39540|39500|13989314
1581350400000|2020-02-10 16:00:00|40480|40420|40880|40860|41100|41080|40440|40400|20991177
1581436800000|2020-02-11 16:00:00|40980|40940|41060|41040|41360|41340|40820|40800|14684969
1581523200000|2020-02-12 16:00:00|41480|41460|41600|41580|41660|41640|41340|41320|15355507
1581609600000|2020-02-13 16:00:00|41460|41440|41500|41480|42000|41980|41360|41340|11565990
1581868800000|2020-02-16 16:00:00|41080|41040|41720|41700|41980|41960|41040|41020|9473931
1581955200000|2020-02-17 16:00:00|41260|41240|40880|40860|41460|41440|40760|40740|11199892
1582041600000|2020-02-18 16:00:00|40980|40960|41020|41000|41460|41440|40880|40860|10581500
1582128000000|2020-02-19 16:00:00|41500|41400|41080|41060|41520|41500|40580|40560|13678372
1582214400000|2020-02-20 16:00:00|40740|40660|40120|40100|40860|40840|40020|40000|15017432
1582473600000|2020-02-23 16:00:00|39420|39400|39100|39080|39460|39440|39020|39000|20427854
1582560000000|2020-02-24 16:00:00|39280|39180|40180|40160|40280|40260|39060|39040|21376643
1582646400000|2020-02-25 16:00:00|39700|39620|40040|40000|40380|40360|39560|39540|15053734
1582732800000|2020-02-26 16:00:00|39920|39900|40000|39980|40180|40160|39460|39440|15872519
1582819200000|2020-02-27 16:00:00|39080|39020|38700|38680|39180|39160|38460|38440|24856956
1583078400000|2020-03-01 16:00:00|38600|38500|39180|39160|39460|39440|38520|38500|18859738
1583164800000|2020-03-02 16:00:00|39460|39400|39500|39480|39880|39860|39340|39320|18451215
1583251200000|2020-03-03 16:00:00|39560|39500|39220|39200|39600|39560|39100|39080|16356313
1583337600000|2020-03-04 16:00:00|39760|39740|40600|40580|40680|40660|39420|39400|23647747
1583424000000|2020-03-05 16:00:00|39840|39800|39600|39580|40040|40020|39520|39500|16605859
1583683200000|2020-03-08 16:00:00|38060|38020|37880|37820|38500|38480|37360|37340|31269754
1583769600000|2020-03-09 16:00:00|38280|38220|38560|38540|38940|38920|37620|37600|27599831
1583856000000|2020-03-10 16:00:00|38300|38280|37900|37880|38460|38440|37740|37700|16525153
1583942400000|2020-03-11 16:00:00|36680|36640|36280|36260|36940|36900|36200|36180|33551332
1584028800000|2020-03-12 16:00:00|33700|33620|36720|36700|36800|36780|33620|33600|51201518
1584288000000|2020-03-15 16:00:00|35640|35580|34340|34320|35740|35720|33740|33700|43568405
1584374400000|2020-03-16 16:00:00|34580|34500|35240|35220|35500|35480|33820|33800|37125984
1584460800000|2020-03-17 16:00:00|34500|34440|33680|33600|35520|35500|33060|33000|39141921
1584547200000|2020-03-18 16:00:00|34160|34100|34600|34560|35060|35040|32540|32520|54992301
1584633600000|2020-03-19 16:00:00|35540|35520|36180|36160|36440|36420|34940|34920|39991183
1584892800000|2020-03-22 16:00:00|34080|34060|34860|34840|35940|35920|34080|34060|33292974
1584979200000|2020-03-23 16:00:00|36180|36140|36540|36500|36780|36760|35820|35800|31028022
1585065600000|2020-03-24 16:00:00|37460|37420|37940|37900|38160|38140|37360|37340|30579018
1585152000000|2020-03-25 16:00:00|38400|38320|38020|38000|38500|38480|37620|37560|25149953
1585238400000|2020-03-26 16:00:00|38980|38940|38200|38180|39000|38980|38200|38180|24656204
1585497600000|2020-03-29 16:00:00|37340|37300|37600|37540|38000|37980|37180|37160|18202790
1585584000000|2020-03-30 16:00:00|38500|38400|37700|37680|38540|38520|37100|37060|16717227
1585670400000|2020-03-31 16:00:00|38100|38040|37560|37540|38200|38180|37260|37240|19785539
1585756800000|2020-04-01 16:00:00|37080|37020|37740|37720|37760|37740|37000|36960|9350543
1585843200000|2020-04-02 16:00:00|37300|37240|37520|37480|37640|37620|37240|37220|11272339
1586102400000|2020-04-05 16:00:00|38040|38020|38180|38160|38400|38380|37680|37660|12189031
1586188800000|2020-04-06 16:00:00|38760|38740|38700|38680|38760|38740|38220|38200|16140138
1586275200000|2020-04-07 16:00:00|38680|38660|38500|38480|38700|38680|38280|38260|11789258
1586361600000|2020-04-08 16:00:00|38880|38840|39020|39000|39040|39020|38680|38660|13241441
1586793600000|2020-04-13 16:00:00|39580|39560|39600|39560|39760|39740|39320|39240|21978142
1586880000000|2020-04-14 16:00:00|40020|40000|39520|39500|40040|40000|39520|39500|17235628
1586966400000|2020-04-15 16:00:00|39800|39780|40680|40640|40680|40660|39660|39500|24613073
1587052800000|2020-04-16 16:00:00|41700|41680|40900|40880|41960|41940|40640|40620|23352888
1587312000000|2020-04-19 16:00:00|40900|40820|40860|40820|41100|41080|40660|40640|13620655
1587398400000|2020-04-20 16:00:00|41000|40880|40160|40140|41000|40980|39680|39660|18589541
1587484800000|2020-04-21 16:00:00|39700|39680|40960|40920|40980|40960|39620|39600|14146485
1587571200000|2020-04-22 16:00:00|41100|41060|41000|40980|41500|41480|40760|40740|14749015
1587657600000|2020-04-23 16:00:00|40680|40500|40920|40900|41060|41020|40460|40440|9981328
1587916800000|2020-04-26 16:00:00|41200|41180|41500|41480|41500|41480|41200|41180|13097825
1588003200000|2020-04-27 16:00:00|41460|41400|41640|41620|41680|41660|41260|41240|10555375
1588089600000|2020-04-28 16:00:00|41800|41740|41560|41520|41900|41880|41360|41340|9388303
1588521600000|2020-05-03 16:00:00|40700|40660|40040|40020|40860|40760|40040|40020|19738696
1588608000000|2020-05-04 16:00:00|40160|40120|40620|40600|40780|40740|40100|40080|10232187
1588694400000|2020-05-05 16:00:00|40640|40560|40980|40960|41220|41200|40580|40560|17600876
1588780800000|2020-05-06 16:00:00|41100|41040|40880|40860|41100|41080|40780|40760|9974915
1588867200000|2020-05-07 16:00:00|41220|41200|41760|41740|41800|41780|41180|41160|19174416
1589126400000|2020-05-10 16:00:00|42460|42420|43340|43320|43400|43380|42400|42360|29641186
1589212800000|2020-05-11 16:00:00|42860|42840|43400|43380|43480|43440|42600|42580|19027192
1589299200000|2020-05-12 16:00:00|42820|42800|42800|42780|43840|43820|42640|42620|21628238
1589385600000|2020-05-13 16:00:00|44400|44220|42960|42940|44700|44680|42660|42640|28659648
1589472000000|2020-05-14 16:00:00|53550|37200|42180|42160|53550|44000|40800|37200|22596744
1589731200000|2020-05-17 16:00:00|41980|41960|42300|42260|42540|42520|41700|41680|18479054
1589817600000|2020-05-18 16:00:00|43100|43080|42920|42900|43300|43260|42580|42560|16953669
1589904000000|2020-05-19 16:00:00|43440|43400|43780|43760|43800|43780|43280|43260|17101157
1589990400000|2020-05-20 16:00:00|43760|43740|43240|43200|43760|43740|43160|43140|16133508
1590076800000|2020-05-21 16:00:00|42600|42540|41080|41060|42620|42600|41020|41000|34705847
1590336000000|2020-05-24 16:00:00|41040|41020|41560|41540|41760|41740|40600|40580|18062927
1590422400000|2020-05-25 16:00:00|42220|42120|42580|42560|42860|42840|41980|41900|14557775
1590508800000|2020-05-26 16:00:00|42300|42280|41860|41820|42320|42300|41440|41420|18138195
1590595200000|2020-05-27 16:00:00|42000|41980|40820|40800|42000|41980|40440|40420|25249327
1590681600000|2020-05-28 16:00:00|40560|40540|40980|40960|41340|41320|40420|40400|14579724
1590940800000|2020-05-31 16:00:00|41980|41960|42860|42840|42980|42960|41980|41960|19202349
1591027200000|2020-06-01 16:00:00|43240|43180|43040|43020|43600|43580|42920|42900|15489846
1591027200000|2020-06-01 16:00:00|43240|43180|43040|43020|43600|43580|42920|42900|15489846
1591113600000|2020-06-02 16:00:00|43740|43720|43060|43040|43740|43720|42640|42620|17644917
1591200000000|2020-06-03 16:00:00|43380|43360|43360|43340|43500|43460|42880|42860|15002818
1591286400000|2020-06-04 16:00:00|43380|43360|43260|43240|43400|43380|42660|42640|16275992
1591545600000|2020-06-07 16:00:00|43460|43400|42800|42780|43460|43440|42720|42700|14531704
1591632000000|2020-06-08 16:00:00|43080|43000|43280|43260|43520|43500|42840|42820|15706255
1591718400000|2020-06-09 16:00:00|43680|43600|44720|44700|44760|44740|43600|43580|31012237
1591804800000|2020-06-10 16:00:00|44940|44900|44280|44240|45540|45520|44240|44200|23386420
1591891200000|2020-06-11 16:00:00|43400|43380|44280|44260|44440|44420|43320|43300|15385973
1592150400000|2020-06-14 16:00:00|43640|43580|43240|43220|44440|44420|43240|43220|13745245
1592236800000|2020-06-15 16:00:00|44780|44760|44880|44860|45280|45260|44540|44520|19920299
1592323200000|2020-06-16 16:00:00|45120|44960|45060|45040|45360|45340|44520|44500|11850337
1592409600000|2020-06-17 16:00:00|45040|44960|45760|45740|45780|45760|44560|44520|16156665
1592496000000|2020-06-18 16:00:00|45780|45760|46400|46380|46560|46540|45660|45640|17137160
1592755200000|2020-06-21 16:00:00|45980|45960|47380|47340|47460|47440|45940|45920|21986846
1592841600000|2020-06-22 16:00:00|47900|47760|49760|49720|49860|49840|47560|47520|28247054
1592928000000|2020-06-23 16:00:00|50100|50000|49240|49220|50550|50500|49220|49200|19311273
1593100800000|2020-06-25 16:00:00|48660|48600|48640|48600|49300|49280|48360|48340|14336177
1593360000000|2020-06-28 16:00:00|48180|48160|48760|48740|49380|49360|48140|48100|19260493
1593446400000|2020-06-29 16:00:00|48880|48840|49880|49860|50000|49980|48860|48840|18320544
1593619200000|2020-07-01 16:00:00|50500|50350|51800|51750|51900|51850|50350|50300|26824816
1593705600000|2020-07-02 16:00:00|52000|51950|52500|52450|52900|52850|51150|51100|18129362
1593964800000|2020-07-05 16:00:00|52500|52450|52300|52250|52950|52900|51700|51600|21039429
1594051200000|2020-07-06 16:00:00|51950|51900|51500|51450|53100|53050|51300|51200|22183438
1594137600000|2020-07-07 16:00:00|51750|51550|54400|54350|54700|54650|51650|51550|25065710
1594224000000|2020-07-08 16:00:00|54600|54550|56150|56100|56400|56350|54550|54500|23490509
1594310400000|2020-07-09 16:00:00|54950|54900|54900|54850|56200|56150|54650|54600|20691192
1594569600000|2020-07-12 16:00:00|54350|54100|54300|54200|55600|55550|54050|54000|17665617
1594656000000|2020-07-13 16:00:00|52700|52600|52350|52250|53550|53500|51800|51750|22901863
1594742400000|2020-07-14 16:00:00|53850|53800|54300|54250|54300|54250|53100|53050|19346662
1594828800000|2020-07-15 16:00:00|54050|54000|51300|51250|54200|54150|51150|51100|24210230
1594915200000|2020-07-16 16:00:00|52000|51900|52400|52350|53000|52950|51750|51700|15521794
1595174400000|2020-07-19 16:00:00|51850|51800|52300|52250|52750|52700|51350|51300|11315216
1595260800000|2020-07-20 16:00:00|54700|54500|56000|55950|56150|56100|54550|54400|25786730
1595347200000|2020-07-21 16:00:00|55250|55200|53950|53900|56350|56300|53800|53750|17927227
1595433600000|2020-07-22 16:00:00|54550|54450|55600|55550|55800|55750|54350|54300|16565796
1595520000000|2020-07-23 16:00:00|54400|54350|52900|52850|54700|54650|52550|52500|26231501
1595779200000|2020-07-26 16:00:00|53150|53100|52050|52000|53800|53750|51550|51500|16844606
1595865600000|2020-07-27 16:00:00|53500|53400|54150|54100|54450|54400|52950|52900|19202084
1595952000000|2020-07-28 16:00:00|53650|53550|54100|54050|54250|54200|53350|53300|10658839
1596038400000|2020-07-29 16:00:00|54500|54400|53550|53500|54950|54900|53250|53200|12307234
1596124800000|2020-07-30 16:00:00|54050|53950|53950|53900|55000|54950|53550|53500|12166868
1596384000000|2020-08-02 16:00:00|53650|53600|53750|53700|54150|54100|52850|52800|16168571
1596470400000|2020-08-03 16:00:00|54600|54550|55000|54950|55650|55600|54100|54000|18218810
1596556800000|2020-08-04 16:00:00|55750|55700|56100|56050|56150|56100|55150|55100|13940456
1596643200000|2020-08-05 16:00:00|56150|56100|55350|55300|56400|56350|54400|54350|18414216
1596729600000|2020-08-06 16:00:00|55600|55500|52400|52350|55600|55500|49960|49920|59506631
1596988800000|2020-08-09 16:00:00|51150|51050|50650|50600|51800|51700|50150|50100|44010340
1597075200000|2020-08-10 16:00:00|51150|51100|51750|51700|52600|52550|51050|51000|22626462
1597161600000|2020-08-11 16:00:00|51300|51200|52200|52150|52300|52250|50450|50400|17257690
1597248000000|2020-08-12 16:00:00|52800|52750|51200|51150|53100|53050|51050|51000|24403019
1597334400000|2020-08-13 16:00:00|50450|50400|50650|50600|51400|51350|50200|50150|16168510
1597593600000|2020-08-16 16:00:00|50850|50800|50500|50450|51500|51450|50300|50200|12961406
1597680000000|2020-08-17 16:00:00|51450|51400|51050|51000|51650|51600|50950|50900|10990447
1597766400000|2020-08-18 16:00:00|51600|50500|50800|50750|52000|51950|50650|50500|9882431
1597852800000|2020-08-19 16:00:00|50600|50500|50800|50750|50900|50850|50250|50200|12945439
1597939200000|2020-08-20 16:00:00|51600|51500|52000|51950|52450|52400|51250|51200|16484295
1598198400000|2020-08-23 16:00:00|53700|53650|54550|54500|54600|54550|53500|53450|23912988
1598284800000|2020-08-24 16:00:00|54800|54750|54550|54500|54900|54850|53750|53700|16089165
1598371200000|2020-08-25 16:00:00|55400|55350|55050|55000|55500|55450|54700|54600|13392849
1598457600000|2020-08-26 16:00:00|55400|55250|55850|55800|56000|55950|54750|54700|15078275
1598544000000|2020-08-27 16:00:00|55400|55350|54200|54150|55800|55750|54150|54100|19545342
1598803200000|2020-08-30 16:00:00|55300|55200|53550|53500|55400|55300|53400|53350|16576132
1598889600000|2020-08-31 16:00:00|53500|53250|54350|54300|54750|54700|53150|53050|15979739
1598976000000|2020-09-01 16:00:00|55300|55050|54700|54650|55500|55300|54400|54350|11357044
1599062400000|2020-09-02 16:00:00|54500|54450|53450|53400|54850|54800|53350|53250|14582614
1599148800000|2020-09-03 16:00:00|51550|51500|52250|52200|52450|52400|51350|51300|21692297
1599408000000|2020-09-06 16:00:00|51800|51750|51100|51050|52450|52400|51050|51000|14451456
1599494400000|2020-09-07 16:00:00|51700|51600|51000|50950|52000|51950|50250|50200|16991683
1599580800000|2020-09-08 16:00:00|50250|50200|50500|50450|50850|50800|50200|50150|15439132
1599667200000|2020-09-09 16:00:00|51350|51250|50850|50800|51850|51800|50700|50650|11792982
1599753600000|2020-09-10 16:00:00|50900|50850|51550|51500|51850|51800|50700|50650|10469972
1600012800000|2020-09-13 16:00:00|52100|52050|53000|52950|53750|53700|51900|51850|18083489
1600099200000|2020-09-14 16:00:00|53550|53500|53100|53000|53850|53800|52800|52750|9862511
1600185600000|2020-09-15 16:00:00|53650|53600|53550|53500|53750|53700|53100|53050|9022560
1600272000000|2020-09-16 16:00:00|53450|53350|52550|52500|53600|53550|52250|52200|10173439
1600358400000|2020-09-17 16:00:00|51950|51850|52400|52300|52500|52450|51100|51050|13927518
1600617600000|2020-09-20 16:00:00|52300|52200|51350|51300|52750|52700|51250|51200|8883498
1600704000000|2020-09-21 16:00:00|51400|51350|51200|51150|51850|51800|51050|51000|11256157
1600790400000|2020-09-22 16:00:00|51250|51100|51500|51450|52150|52100|51050|51000|11072481
1600876800000|2020-09-23 16:00:00|51100|51050|50700|50650|51200|51150|50550|50500|12333920
1600963200000|2020-09-24 16:00:00|51000|50950|50400|50350|51150|51100|50250|50200|11205018
1601222400000|2020-09-27 16:00:00|50650|50600|50700|50650|50950|50900|50350|50300|9417213
1601308800000|2020-09-28 16:00:00|51350|51150|51000|50950|51600|51550|50850|50800|9428009
1601395200000|2020-09-29 16:00:00|51250|51200|51400|51350|52000|51950|50950|50900|7963846
1601827200000|2020-10-04 16:00:00|52700|52650|52500|52450|52950|52900|52200|52100|14665482
1601913600000|2020-10-05 16:00:00|52800|52700|52700|52650|52950|52900|52550|52500|6534297
1602000000000|2020-10-06 16:00:00|52950|52900|53400|53350|53600|53550|52700|52650|9701998
1602086400000|2020-10-07 16:00:00|53600|53450|53450|53400|53700|53650|53200|53150|6566186
1602172800000|2020-10-08 16:00:00|53800|53750|53950|53900|54500|54450|53550|53450|13881400
1602432000000|2020-10-11 16:00:00|54500|54450|55550|55500|55550|55500|54400|54350|16828997
1602604800000|2020-10-13 16:00:00|56850|56800|57050|57000|57400|57350|56100|56050|21938309
1602691200000|2020-10-14 16:00:00|57000|56950|55100|55050|57000|56950|54900|54850|13061453
1602777600000|2020-10-15 16:00:00|55850|55700|55900|55850|56350|56300|55250|55150|8055233
1603036800000|2020-10-18 16:00:00|56300|56250|55950|55900|56850|56800|55850|55800|7991040
1603123200000|2020-10-19 16:00:00|56550|56500|56400|56350|56600|56550|55850|55800|8304550
1603209600000|2020-10-20 16:00:00|56850|56800|56650|56600|57300|57250|56250|56200|10444175
1603296000000|2020-10-21 16:00:00|56500|56400|56400|56350|56750|56700|55350|55300|10073449
1603382400000|2020-10-22 16:00:00|56150|56000|56200|56150|56450|56400|55750|55700|6463998
1603728000000|2020-10-26 16:00:00|56400|56300|58450|58400|58850|58800|56100|56050|25257184
1603814400000|2020-10-27 16:00:00|58750|58550|60100|60050|60400|60350|58500|58400|22150217
1603900800000|2020-10-28 16:00:00|58900|58800|60850|60750|61400|61350|58850|58750|20485701
1603987200000|2020-10-29 16:00:00|59850|59800|58950|58900|61000|60950|58500|58450|21112750
1604246400000|2020-11-01 16:00:00|59500|59450|60200|60150|60400|60350|58700|58650|13421210
1604332800000|2020-11-02 16:00:00|59850|59800|60100|60050|60350|60300|59550|59500|14759501
1604419200000|2020-11-03 16:00:00|57450|57400|58950|58850|59950|59900|57450|57400|24315892
1604505600000|2020-11-04 16:00:00|61000|60950|62100|62050|62500|62450|61000|60900|22696528
1604592000000|2020-11-05 16:00:00|62650|62600|61500|61350|62650|62600|60650|60600|18247216
1604851200000|2020-11-08 16:00:00|63100|63050|62300|62250|63300|63250|62050|62000|14804760
1604937600000|2020-11-09 16:00:00|60950|60900|59700|59650|61100|61050|58550|58500|32414182
1605024000000|2020-11-10 16:00:00|56450|56350|55500|55450|58500|58450|55350|55300|58227395
1605110400000|2020-11-11 16:00:00|57150|57100|58000|57950|58600|58550|57100|57050|26447559
1605196800000|2020-11-12 16:00:00|58900|58600|59950|59900|60000|59950|58100|58050|23760633
1605456000000|2020-11-15 16:00:00|60000|59950|59600|59550|60300|60250|58600|58550|17317534
1605542400000|2020-11-16 16:00:00|59550|59500|58400|58350|59550|59500|58300|58250|15536004
1605628800000|2020-11-17 16:00:00|58600|58550|58700|58650|59100|59050|58050|58000|10982575
1605715200000|2020-11-18 16:00:00|58650|58600|57700|57650|58700|58650|57650|57600|12451445
1605801600000|2020-11-19 16:00:00|57900|57850|58800|58750|59200|59150|57600|57550|14074036
1606060800000|2020-11-22 16:00:00|59900|59800|58750|58700|60000|59950|58650|58600|18055411
1606147200000|2020-11-23 16:00:00|58700|58650|58450|58350|59000|58950|57950|57900|13952537
1606233600000|2020-11-24 16:00:00|59050|59000|57450|57400|59400|59350|57150|57100|18207442
1606320000000|2020-11-25 16:00:00|57950|57900|58600|58550|58600|58550|57550|57500|9329237
1606406400000|2020-11-26 16:00:00|58550|58400|58650|58600|59450|59400|58400|58350|9286349
1606665600000|2020-11-29 16:00:00|58250|58200|56900|56850|58450|58400|56550|56500|18962942
1606752000000|2020-11-30 16:00:00|57300|57250|57650|57600|58100|58050|57200|57100|12838897
1606838400000|2020-12-01 16:00:00|58350|58300|57450|57400|58350|58300|56850|56800|11133464
1606924800000|2020-12-02 16:00:00|58300|58250|58800|58750|58900|58850|58000|57950|13042499
1607011200000|2020-12-03 16:00:00|58900|58850|58950|58900|59300|59250|58750|58700|9788782
1607270400000|2020-12-06 16:00:00|59250|59000|58400|58350|59250|59100|58000|57950|9355221
1607356800000|2020-12-07 16:00:00|58700|58600|58650|58600|59050|59000|58300|58250|7644141
1607443200000|2020-12-08 16:00:00|59000|58850|58550|58450|59050|59000|58350|58300|7271728
1607529600000|2020-12-09 16:00:00|58050|58000|57950|57900|58250|58200|57800|57750|7735653
1607616000000|2020-12-10 16:00:00|58900|58850|58600|58550|59000|58950|58300|58250|9142174
1607875200000|2020-12-13 16:00:00|58550|58500|57300|57250|58550|58500|57050|57000|18367484
1607961600000|2020-12-14 16:00:00|57150|57100|56150|56100|57200|57150|56150|56100|19334510
1608048000000|2020-12-15 16:00:00|56400|56350|56900|56850|57100|57050|55450|55300|14203897
1608134400000|2020-12-16 16:00:00|57900|57850|58150|58100|58150|58100|57450|57400|10668813
1608220800000|2020-12-17 16:00:00|58500|58450|57500|57450|58600|58550|57450|57400|11680354
1608480000000|2020-12-20 16:00:00|58050|58000|57250|57200|58050|58000|57150|57100|11036671
1608566400000|2020-12-21 16:00:00|57400|57350|57150|57100|57800|57750|56800|56750|8637183
1608652800000|2020-12-22 16:00:00|56850|56800|57150|57100|57450|57400|56700|56650|10036868
1608739200000|2020-12-23 16:00:00|57000|56950|55750|55700|57150|57100|55600|55550|12366337
1609084800000|2020-12-27 16:00:00|54200|54050|52050|52000|54200|54100|52050|52000|55301269
1609171200000|2020-12-28 16:00:00|53000|52950|53050|53000|53950|53900|52650|52600|33180441
1609257600000|2020-12-29 16:00:00|54150|54100|56150|56100|56300|56250|54000|53900|26064395
1609344000000|2020-12-30 16:00:00|56400|56350|56700|56650|56900|56750|56000|55950|11226521
1609689600000|2021-01-03 16:00:00|55850|55800|57600|57550|58300|58250|55850|55750|18665145
1609776000000|2021-01-04 16:00:00|57250|57100|58050|58000|58700|58600|56600|56550|15406039
1609862400000|2021-01-05 16:00:00|58600|58550|59600|59550|59900|59850|58550|58500|23288076
1609948800000|2021-01-06 16:00:00|58000|57950|57150|57100|58500|58450|56850|56800|35067056
1610035200000|2021-01-07 16:00:00|56900|56850|57350|57300|57850|57800|56800|56750|19212716
1610294400000|2021-01-10 16:00:00|58400|58300|59050|59000|60250|60200|58350|58250|34275791
1610380800000|2021-01-11 16:00:00|58700|58650|59000|58900|59650|59600|58650|58600|17483030
1610467200000|2021-01-12 16:00:00|58950|58950|59700|59650|60250|60200|58900|58850|20302974
1610553600000|2021-01-13 16:00:00|60850|60800|62750|62700|62850|62800|60750|60700|32387013
1610640000000|2021-01-14 16:00:00|63000|62950|64150|64100|64600|64550|61850|61800|27114923
1610899200000|2021-01-17 16:00:00|63900|63800|65500|65450|66750|66700|63700|63550|30760539
1610985600000|2021-01-18 16:00:00|66550|66450|65500|65450|67400|67350|64850|64800|26482327
1611072000000|2021-01-19 16:00:00|67000|66800|67600|67550|68000|67950|65850|65800|31275403
1611158400000|2021-01-20 16:00:00|68050|68000|68250|68200|70000|69950|67450|67400|25222030
1611244800000|2021-01-21 16:00:00|69100|69050|69250|69200|69950|69900|68500|68450|23573370
1611504000000|2021-01-24 16:00:00|70600|70500|76700|76650|76750|76650|70600|70250|43613309
1611590400000|2021-01-25 16:00:00|74600|74550|72700|72650|74800|74750|71600|71550|45480204
1611676800000|2021-01-26 16:00:00|71850|71800|70650|70600|72900|72750|69900|69850|31885287
1611763200000|2021-01-27 16:00:00|70000|69900|68200|68150|72000|71950|68150|68100|33230246
1611849600000|2021-01-28 16:00:00|69650|69500|69200|69050|71700|71600|68850|68800|24373750
1612108800000|2021-01-31 16:00:00|70000|69850|71400|71350|72750|72700|69900|69850|25304657
1612195200000|2021-02-01 16:00:00|73900|73650|72550|72500|74800|74750|72350|72300|23254657
1612281600000|2021-02-02 16:00:00|73400|73200|73800|73750|73950|73900|72300|72250|14509487
1612368000000|2021-02-03 16:00:00|72600|72500|73650|73600|74250|74200|71100|71050|21375281
1612454400000|2021-02-04 16:00:00|74800|74600|73500|73450|75700|75650|73250|73200|16724293
1612713600000|2021-02-07 16:00:00|74850|74800|73900|73850|75000|74950|73500|73450|12917675
1612800000000|2021-02-08 16:00:00|74550|74500|74150|74100|74850|74800|73750|73700|9077319
1612886400000|2021-02-09 16:00:00|75900|75850|76200|76150|77000|76950|75200|75150|14533599
1612972800000|2021-02-10 16:00:00|76000|75850|75700|75650|76200|76150|74950|74900|9087458
1613404800000|2021-02-15 16:00:00|76450|76350|74650|74600|76650|76550|74150|74100|17090037
1613491200000|2021-02-16 16:00:00|74200|74150|75950|75900|76300|76250|73100|73050|13211876
1613577600000|2021-02-17 16:00:00|76700|76200|75050|74950|77600|77550|74550|74500|20990974
1613664000000|2021-02-18 16:00:00|74650|74600|74450|74400|74750|74700|72650|72600|19471197
1613923200000|2021-02-21 16:00:00|74950|74800|71250|71200|74950|74800|71150|71100|23795351
1614009600000|2021-02-22 16:00:00|70000|69900|71350|71300|72200|72150|69750|69700|22691147
1614096000000|2021-02-23 16:00:00|71000|70950|68700|68650|71600|71500|68050|68000|37484058
1614182400000|2021-02-24 16:00:00|70000|69950|69600|69550|71700|71650|69300|69200|19973286
1614268800000|2021-02-25 16:00:00|67050|67000|66750|66700|68650|68600|66550|66500|25122804
1614528000000|2021-02-28 16:00:00|69000|68900|69650|69600|69700|69650|67950|67900|19996491
1614614400000|2021-03-01 16:00:00|71250|71200|69900|69850|72200|72150|69300|69250|20575971
1614700800000|2021-03-02 16:00:00|69800|69650|72250|72200|72250|72200|69050|69000|15698072
1614787200000|2021-03-03 16:00:00|70300|70200|69150|69100|71000|70950|69050|69000|20613404
1614873600000|2021-03-04 16:00:00|66950|66900|68150|68050|69500|69450|66750|66700|23692774
1615132800000|2021-03-07 16:00:00|68600|68500|64400|64350|68900|68850|64150|64100|33834060
1615219200000|2021-03-08 16:00:00|63300|63250|64050|64000|66450|66400|61350|61300|35118920
1615305600000|2021-03-09 16:00:00|66900|66800|65850|65750|67000|66950|65250|65200|20626152
1615392000000|2021-03-10 16:00:00|65800|65800|68050|68000|68400|68350|65800|65750|18888046
1615478400000|2021-03-11 16:00:00|69300|69250|65050|65000|69450|69400|64800|64750|22258837
1615737600000|2021-03-14 16:00:00|64900|64850|62700|62650|65350|65300|62150|62100|31182764
1615824000000|2021-03-15 16:00:00|63850|63800|63150|63100|64350|64300|62550|62500|17060540
1615910400000|2021-03-16 16:00:00|62500|62450|62500|62450|63900|63850|62250|62150|16626331
1615996800000|2021-03-17 16:00:00|63450|63400|63900|63850|65150|65100|63250|63150|19494552
1616083200000|2021-03-18 16:00:00|62900|62750|63050|63000|63900|63850|62450|62400|15509165
1616342400000|2021-03-21 16:00:00|63150|62950|63300|63250|64350|64300|63050|62950|10304316
1616428800000|2021-03-22 16:00:00|64350|64150|63000|62950|64400|64350|62700|62650|12367958
1616515200000|2021-03-23 16:00:00|63150|63100|62250|62200|63750|63700|61650|61600|15737605
1616601600000|2021-03-24 16:00:00|60250|60050|60500|60450|62200|62150|58900|58850|40133538
1616688000000|2021-03-25 16:00:00|60700|60650|62100|61950|63200|63150|60600|60550|21831051
1616947200000|2021-03-28 16:00:00|62150|62050|61100|61050|62200|62150|60100|60050|26191617
1617033600000|2021-03-29 16:00:00|61400|61350|61000|60950|62100|62050|60700|60650|17631343
1617120000000|2021-03-30 16:00:00|61750|61600|61200|61150|62200|62150|60950|60900|11805716
1617206400000|2021-03-31 16:00:00|62700|62600|65450|65400|65600|65550|62200|62150|29664140
1617724800000|2021-04-06 16:00:00|65350|65300|62700|62650|65800|65750|62400|62350|23012505
1617811200000|2021-04-07 16:00:00|61450|61400|62000|61950|62900|62850|61450|61400|47514733
1617897600000|2021-04-08 16:00:00|62800|62650|62100|62050|62850|62750|61600|61550|19838460
1618156800000|2021-04-11 16:00:00|61800|61650|61200|61100|61950|61900|60350|60300|19756252
1618243200000|2021-04-12 16:00:00|61550|61450|60800|60750|62200|62150|60700|60650|15427552
1618329600000|2021-04-13 16:00:00|62050|62000|62250|62200|62500|62450|61550|61500|15531135
1618416000000|2021-04-14 16:00:00|62300|62100|61600|61550|62350|62300|61050|61000|11770148
1618502400000|2021-04-15 16:00:00|61950|61900|62950|62900|63250|63200|61600|61550|17568402
1618761600000|2021-04-18 16:00:00|62950|62900|62550|62500|64450|64400|62000|61950|18377736
1618848000000|2021-04-19 16:00:00|62100|62000|62200|62150|62600|62550|61850|61800|12616908
1618934400000|2021-04-20 16:00:00|61450|61400|61050|61000|61600|61550|60850|60800|18537679
1619020800000|2021-04-21 16:00:00|62100|62050|62000|61950|62450|62400|61600|61550|12369603
1619107200000|2021-04-22 16:00:00|62700|62650|63000|62950|63000|62950|62150|62100|13541929
1619366400000|2021-04-25 16:00:00|63150|63100|62600|62550|64000|63950|62600|62550|12585302
1619452800000|2021-04-26 16:00:00|62500|62400|62450|62400|62500|62400|61650|61600|12119725
1619539200000|2021-04-27 16:00:00|62100|62050|62600|62550|62850|62800|61850|61750|9012267
1619625600000|2021-04-28 16:00:00|63800|63700|63450|63350|63900|63800|62900|62850|9656676
1619712000000|2021-04-29 16:00:00|62600|62500|62100|62050|62750|62700|62000|61950|7974185
1619971200000|2021-05-02 16:00:00|62150|62000|62350|62300|62450|62400|61700|61650|6811536
1620057600000|2021-05-03 16:00:00|62400|62250|62200|62150|62500|62450|61950|61900|5284010
1620144000000|2021-05-04 16:00:00|61600|61550|61300|61250|61700|61650|61100|61050|9112105
1620230400000|2021-05-05 16:00:00|61600|61500|60850|60750|61900|61850|60300|60250|17803386
1620316800000|2021-05-06 16:00:00|61200|61150|60100|60050|61300|61250|60050|60000|15246115
1620576000000|2021-05-09 16:00:00|60150|60050|59300|59250|60850|60800|59050|59000|18729886
1620662400000|2021-05-10 16:00:00|58100|58050|58450|58400|58600|58550|56700|56650|31110965
1620748800000|2021-05-11 16:00:00|58750|58650|59950|59900|60300|60250|58700|58550|20655758
1620835200000|2021-05-12 16:00:00|59150|59100|58150|58100|59500|59450|58150|58100|15036341
1620921600000|2021-05-13 16:00:00|57900|57800|58300|58250|58800|58750|57450|57400|14148928
1621180800000|2021-05-16 16:00:00|59250|59150|60100|60050|60450|60400|59000|58900|16753395
1621267200000|2021-05-17 16:00:00|60800|60700|60550|60500|60950|60900|60000|59950|10335007
1621440000000|2021-05-19 16:00:00|61100|60800|60900|60850|61550|61500|60350|60300|13152961
1621526400000|2021-05-20 16:00:00|59950|59900|58600|58550|60000|59950|58400|58350|36094529
1621785600000|2021-05-23 16:00:00|63800|57500|58700|58600|63800|61600|57700|57500|15715108
1621872000000|2021-05-24 16:00:00|59050|59000|61250|61200|61300|61250|58900|58800|25103787
1621958400000|2021-05-25 16:00:00|62400|62250|61850|61800|62400|62350|61250|61200|16494050
1622044800000|2021-05-26 16:00:00|61100|61050|60900|60850|61300|61250|60250|60200|15397008
1622131200000|2021-05-27 16:00:00|60950|60800|60200|60100|61200|61150|60150|60100|11012892
1622390400000|2021-05-30 16:00:00|61000|60900|61900|61850|61950|61900|60400|60350|12918862
1622476800000|2021-05-31 16:00:00|61800|61750|62850|62800|63200|63150|61750|61700|16330106
1622563200000|2021-06-01 16:00:00|63350|63300|62650|62600|64000|63950|62600|62550|13912783
1622649600000|2021-06-02 16:00:00|62850|62800|61500|61450|62950|62900|61250|61200|10758957
1622736000000|2021-06-03 16:00:00|60900|60850|61000|60950|61450|61400|60650|60600|13081547
1622995200000|2021-06-06 16:00:00|61150|61100|60100|60050|61200|61100|59900|59850|15564991
1623081600000|2021-06-07 16:00:00|60550|60500|60100|60000|60600|60550|59750|59700|8729471
1623168000000|2021-06-08 16:00:00|59950|59900|60350|60300|60600|60550|59800|59750|6484726
1623254400000|2021-06-09 16:00:00|60550|60500|60050|60000|60850|60800|59850|59800|10111251
1623340800000|2021-06-10 16:00:00|60800|60700|59850|59800|60800|60750|59750|59700|11768007
1623686400000|2021-06-14 16:00:00|60300|60200|60000|59950|60400|60350|59250|59200|9582398
1623772800000|2021-06-15 16:00:00|59700|59650|59600|59550|59850|59800|59450|59400|7760802
1623859200000|2021-06-16 16:00:00|59400|59300|59650|59600|59750|59700|59200|59150|11316440
1623945600000|2021-06-17 16:00:00|60150|60050|60350|60300|60800|60750|59950|59900|8030177
1624204800000|2021-06-20 16:00:00|59950|59900|58950|58900|59950|59900|58300|58250|21204163
1624291200000|2021-06-21 16:00:00|58850|58750|57400|57350|58900|58850|57200|57150|28552000
1624377600000|2021-06-22 16:00:00|57950|57900|58150|58100|58300|58250|57350|57300|16207102
1624464000000|2021-06-23 16:00:00|58450|58400|58350|58300|58750|58700|58050|58000|9271167
1624550400000|2021-06-24 16:00:00|58900|58850|59900|59850|60000|59950|58450|58400|16991664
1624809600000|2021-06-27 16:00:00|60600|59850|59450|59400|60600|60550|59200|59150|9968609
1624896000000|2021-06-28 16:00:00|59950|59900|59050|59000|60100|60050|58850|58800|12341184
1624982400000|2021-06-29 16:00:00|59650|59600|58600|58500|59700|59650|58400|58350|10391138
1625155200000|2021-07-01 16:00:00|59400|59200|57400|57350|59500|59450|57300|57250|20856538
1625414400000|2021-07-04 16:00:00|57050|57000|55250|55200|57200|57100|54900|54850|40898629
1625500800000|2021-07-05 16:00:00|55200|55150|55750|55700|56300|56250|54950|54900|17702512
1625587200000|2021-07-06 16:00:00|55300|55250|54850|54750|55300|55250|53900|53850|27677812
1625673600000|2021-07-07 16:00:00|54200|54050|52600|52550|54300|54250|52400|52350|41140041
1625760000000|2021-07-08 16:00:00|52650|52600|54050|54000|54200|54150|51000|50950|38582046
1626019200000|2021-07-11 16:00:00|54800|54700|53200|53150|55100|55050|52300|52250|27088168
1626105600000|2021-07-12 16:00:00|54050|54000|55550|55500|56250|56200|53300|53250|29593040
1626192000000|2021-07-13 16:00:00|56000|55850|55700|55650|56300|56250|55450|55400|17030636
1626278400000|2021-07-14 16:00:00|56100|56050|56450|56400|57200|57150|56100|56050|17880180
1626364800000|2021-07-15 16:00:00|56750|56500|56400|56350|56950|56900|55750|55700|11918836
1626624000000|2021-07-18 16:00:00|55950|55900|54950|54900|55950|55900|54600|54550|14871440
1626710400000|2021-07-19 16:00:00|54850|54800|54200|54150|55600|55550|53950|53900|18121944
1626796800000|2021-07-20 16:00:00|54250|54200|53850|53800|54450|54350|53000|52950|18683886
1626883200000|2021-07-21 16:00:00|54450|54350|54200|54150|54900|54850|53750|53700|13793556
1626969600000|2021-07-22 16:00:00|54600|54550|53000|52950|54650|54600|52950|52900|14946281
1627228800000|2021-07-25 16:00:00|50950|50900|49160|49140|51250|51200|48940|48920|76274802
1627315200000|2021-07-26 16:00:00|46960|46800|44600|44560|48080|48060|43920|43880|99951765
1627401600000|2021-07-27 16:00:00|45480|45320|44560|44520|46060|46040|42220|42200|103597694
1627488000000|2021-07-28 16:00:00|47880|47680|49260|49240|49420|49400|46880|46860|62672199
1627574400000|2021-07-29 16:00:00|48500|48300|47900|47880|48680|48600|46520|46500|34572724
1627833600000|2021-08-01 16:00:00|47680|47640|47220|47200|47880|47780|45960|45920|25578324
1627920000000|2021-08-02 16:00:00|46660|46600|44380|44360|46800|46600|42380|42360|112693559
1628006400000|2021-08-03 16:00:00|43480|43400|45800|45780|46980|46960|43420|43400|41873454
1628092800000|2021-08-04 16:00:00|45260|45120|43960|43920|46440|46420|43280|43240|53939831
1628179200000|2021-08-05 16:00:00|44460|44440|45560|45540|46040|46020|44020|43980|39332563
1628438400000|2021-08-08 16:00:00|44700|44600|46200|46180|47240|47220|44280|44260|38991011
1628524800000|2021-08-09 16:00:00|47600|47540|48760|48740|49300|49280|47320|47300|37414150
1628611200000|2021-08-10 16:00:00|48660|48620|48140|48100|49260|49240|48020|48000|16364415
1628697600000|2021-08-11 16:00:00|48260|48200|48100|48080|49120|49100|47640|47620|14912716
1628784000000|2021-08-12 16:00:00|47120|47100|47100|47060|47620|47600|46160|46140|24755497
1629043200000|2021-08-15 16:00:00|46400|46380|45320|45300|46660|46640|44920|44900|27361329
1629129600000|2021-08-16 16:00:00|44380|44300|43560|43540|44660|44620|43320|43300|38370891
1629216000000|2021-08-17 16:00:00|43200|43160|43520|43500|44300|44280|43120|43100|22448127
1629302400000|2021-08-18 16:00:00|44600|44520|42120|42100|45080|45040|41940|41920|47398461
1629388800000|2021-08-19 16:00:00|42000|41940|42420|42400|43320|43300|41240|41220|47709291
1629648000000|2021-08-22 16:00:00|43920|43880|43440|43420|44400|44380|43200|43160|38820919
1629734400000|2021-08-23 16:00:00|44680|44600|47000|46980|47040|47020|44540|44500|44415467
1629820800000|2021-08-24 16:00:00|48980|48900|47320|47300|49100|49080|46800|46760|35744982
1629907200000|2021-08-25 16:00:00|47400|47340|47240|47220|48080|48040|46860|46840|15113183
1629993600000|2021-08-26 16:00:00|46920|46900|46700|46680|48360|48340|46260|46240|21946157
1630252800000|2021-08-29 16:00:00|46420|46360|46500|46480|46840|46820|45780|45760|16729909
1630339200000|2021-08-30 16:00:00|46100|46040|47680|47660|47700|47680|44740|44720|41814934
1630425600000|2021-08-31 16:00:00|48400|48320|48700|48680|49460|49440|47780|47760|30008949
1630512000000|2021-09-01 16:00:00|49960|49920|49600|49580|51000|50950|49320|49300|37451623
1630598400000|2021-09-02 16:00:00|49660|49640|48620|48580|49760|49740|48180|48160|20147670
1630857600000|2021-09-05 16:00:00|48940|48920|50400|50350|50750|50700|48920|48900|21609358
1630944000000|2021-09-06 16:00:00|50950|50900|51700|51650|52000|51950|50900|50800|22706506
1631030400000|2021-09-07 16:00:00|52600|52550|52050|52000|52900|52850|51300|51250|28678572
1631116800000|2021-09-08 16:00:00|50900|50850|48140|48120|51150|51100|47920|47900|48479510
1631203200000|2021-09-09 16:00:00|49160|49140|48900|48880|49480|49460|48160|48120|30726762
1631462400000|2021-09-12 16:00:00|48100|48020|47720|47700|48100|48040|47120|47100|25123422
1631548800000|2021-09-13 16:00:00|47800|47640|47240|47220|48280|48260|46900|46880|17641501
1631635200000|2021-09-14 16:00:00|45980|45900|45280|45240|46400|46380|45160|45120|32079463
1631721600000|2021-09-15 16:00:00|44820|44800|45240|45220|45480|45460|44520|44500|21892200
1631808000000|2021-09-16 16:00:00|44800|44720|46180|46140|46760|46740|44540|44520|16753133
1632067200000|2021-09-19 16:00:00|45620|45500|45440|45420|45740|45720|44820|44800|13751247
1632153600000|2021-09-20 16:00:00|44660|44620|45100|45080|45380|45360|44360|44320|14608009
1632326400000|2021-09-22 16:00:00|46100|46080|46060|46040|46960|46940|45660|45640|18970472
1632412800000|2021-09-23 16:00:00|46300|46220|45860|45840|47340|47320|45640|45620|15077721
1632672000000|2021-09-26 16:00:00|45960|45900|46400|46380|47300|47280|45540|45520|15665293
1632758400000|2021-09-27 16:00:00|46600|46560|46900|46880|47620|47600|46500|46460|18994411
1632844800000|2021-09-28 16:00:00|46020|45920|46440|46420|46500|46480|45080|45020|14961628
1632931200000|2021-09-29 16:00:00|45560|45540|46060|46040|46460|46440|45400|45380|13227159
1633276800000|2021-10-03 16:00:00|46560|46360|45580|45540|46700|46680|45460|45440|8377189
1633363200000|2021-10-04 16:00:00|44960|44800|45140|45020|45360|45340|44560|44540|10110338
1633449600000|2021-10-05 16:00:00|45300|45240|44660|44640|45380|45300|44580|44560|9379782
1633536000000|2021-10-06 16:00:00|45500|45460|47200|47180|47280|47260|45440|45420|12948269
1633622400000|2021-10-07 16:00:00|48960|48700|47960|47940|49000|48980|47240|47200|24651846
1633881600000|2021-10-10 16:00:00|49280|49240|49500|49480|49860|49840|48920|48900|23653847
1633968000000|2021-10-11 16:00:00|48700|48640|48120|48060|49000|48940|48020|48000|13801616
1634227200000|2021-10-14 16:00:00|49000|48900|49480|49460|50000|49980|48480|48440|25259995
1634486400000|2021-10-17 16:00:00|49840|49740|49580|49540|49860|49840|48560|48540|17170867
1634572800000|2021-10-18 16:00:00|49680|49600|49900|49880|50000|49980|49080|49060|13694797
1634659200000|2021-10-19 16:00:00|50800|50700|50800|50750|51500|51450|50500|50450|29319821
1634745600000|2021-10-20 16:00:00|50850|50800|50600|50550|51250|51200|50050|50000|13710695
1634832000000|2021-10-21 16:00:00|50950|50850|50850|50800|51200|51150|50300|50250|10806114
1635091200000|2021-10-24 16:00:00|50600|50550|50450|50400|51000|50950|50150|50100|10562265
1635177600000|2021-10-25 16:00:00|50750|50650|50100|50050|50800|50750|49580|49560|12952544
1635264000000|2021-10-26 16:00:00|49100|49080|48720|48700|49160|49140|48240|48220|16588149
1635350400000|2021-10-27 16:00:00|48660|48640|48900|48860|49400|49380|48620|48600|10945631
1635436800000|2021-10-28 16:00:00|48700|48640|48220|48200|48840|48800|48140|48120|12421844
1635696000000|2021-10-31 16:00:00|47680|47640|46880|46860|47680|47660|46520|46500|20445465
1635782400000|2021-11-01 16:00:00|47960|47920|46360|46320|48200|48180|46040|46020|28861799
1635868800000|2021-11-02 16:00:00|46160|46100|46900|46880|47000|46980|45800|45780|16605613
1635955200000|2021-11-03 16:00:00|47560|47520|47920|47900|48180|48160|47400|47380|13562768
1636041600000|2021-11-04 16:00:00|47200|47160|46780|46760|47440|47420|46540|46520|17616808
1636300800000|2021-11-07 16:00:00|46060|46040|46400|46380|46400|46380|45360|45340|19973740
1636387200000|2021-11-08 16:00:00|46900|46860|46300|46280|47100|47020|45980|45960|11829142
1636473600000|2021-11-09 16:00:00|46800|46700|48540|48520|48680|48640|46620|46600|28126190
1636560000000|2021-11-10 16:00:00|47800|47740|47700|47680|48020|48000|46700|46680|33745249
1636646400000|2021-11-11 16:00:00|48740|48720|48520|48500|49140|49120|48180|48160|21479356
1636905600000|2021-11-14 16:00:00|49220|49180|49140|49100|49480|49460|48920|48900|17138700
1636992000000|2021-11-15 16:00:00|49660|49580|50100|50050|50900|50850|49440|49420|24695116
1637078400000|2021-11-16 16:00:00|50400|50250|50800|50750|50900|50850|49860|49840|18656902
1637164800000|2021-11-17 16:00:00|50150|50100|49420|49400|50350|50300|49280|49260|16168652
1637251200000|2021-11-18 16:00:00|48680|48660|49580|49540|49660|49640|48520|48500|13491425
1637510400000|2021-11-21 16:00:00|49800|49720|49460|49420|50150|50100|49120|49100|13183359
1637596800000|2021-11-22 16:00:00|48400|48380|48260|48240|48580|48560|47900|47880|16678341
1637683200000|2021-11-23 16:00:00|47480|47400|47160|47140|48080|48060|46760|46740|23873296
1637769600000|2021-11-24 16:00:00|47200|47120|47840|47820|48240|48220|47120|47100|15161739
1637856000000|2021-11-25 16:00:00|47200|47180|46260|46240|47200|47180|46040|46000|30798425
1638115200000|2021-11-28 16:00:00|46180|46160|46320|46300|47120|47100|46160|46140|17331006
1638201600000|2021-11-29 16:00:00|45880|45840|45840|45820|46020|46000|44920|44900|25723426
1638288000000|2021-11-30 16:00:00|46280|46260|46920|46900|47360|47340|46160|46140|17444099
1638374400000|2021-12-01 16:00:00|46600|46540|47120|47100|47260|47240|46380|46340|14474066
1638460800000|2021-12-02 16:00:00|46860|46840|46060|46020|46860|46840|45800|45760|18205514
1638720000000|2021-12-05 16:00:00|45100|44900|44860|44820|45960|45940|44780|44760|27074396
1638806400000|2021-12-06 16:00:00|45700|45620|46400|46380|46400|46380|45180|45160|20430215
1638892800000|2021-12-07 16:00:00|46780|46740|46620|46580|47040|47020|46520|46500|13164786
1638979200000|2021-12-08 16:00:00|47380|47300|47140|47120|47440|47420|47140|47100|11105558
1639065600000|2021-12-09 16:00:00|47040|47000|46320|46280|47400|47380|46180|46160|10789605
1639324800000|2021-12-12 16:00:00|47060|47020|46920|46860|48100|48060|46900|46860|19363584
1639411200000|2021-12-13 16:00:00|46120|46100|45820|45800|46560|46520|45740|45720|11317228
1639497600000|2021-12-14 16:00:00|45940|45920|45520|45500|46440|46420|45340|45320|11528721
1639584000000|2021-12-15 16:00:00|45320|45300|45360|45340|45520|45500|44840|44820|18280554
1639670400000|2021-12-16 16:00:00|44720|44680|44020|44000|44720|44700|43820|43800|22031139
1639929600000|2021-12-19 16:00:00|43780|43760|43140|43120|43980|43960|42920|42900|18162579
1640016000000|2021-12-20 16:00:00|43000|42980|44400|44380|44680|44660|42940|42920|14465491
1640102400000|2021-12-21 16:00:00|45000|44900|44260|44240|45080|45060|44060|44040|11913600
1640188800000|2021-12-22 16:00:00|45420|45400|46200|46160|46880|46840|44940|44920|29806357
1640275200000|2021-12-23 16:00:00|46820|46780|46060|46020|46860|46840|45920|45900|8402645
1640620800000|2021-12-27 16:00:00|45820|45800|44900|44880|45920|45900|44520|44500|16904009
1640707200000|2021-12-28 16:00:00|44540|44400|44320|44300|44580|44560|44060|44040|7882858
1640793600000|2021-12-29 16:00:00|44640|44620|44500|44460|45080|45060|44220|44200|5748016
1640880000000|2021-12-30 16:00:00|46180|46140|45800|45780|46200|46160|45540|45520|7987762
1641139200000|2022-01-02 16:00:00|46000|45980|45440|45420|46300|46280|45320|45300|5229357
1641225600000|2022-01-03 16:00:00|45580|45540|44860|44820|45800|45640|44560|44520|11907481
1641312000000|2022-01-04 16:00:00|44240|44220|42920|42900|44400|44380|42920|42900|28914490
1641398400000|2022-01-05 16:00:00|42280|42200|43720|43700|43720|43700|42200|42120|19250882
1641484800000|2022-01-06 16:00:00|44460|44380|44400|44380|44840|44820|43840|43820|17662572
1641744000000|2022-01-09 16:00:00|44760|44740|45480|45460|45740|45700|44280|44240|17247624
1641830400000|2022-01-10 16:00:00|45680|45640|45880|45860|46200|46180|45440|45420|13790267
1641916800000|2022-01-11 16:00:00|47100|47060|47900|47880|48080|48060|46940|46920|24588136
1642003200000|2022-01-12 16:00:00|48540|48520|47320|47300|48560|48540|47260|47240|15463190
1642089600000|2022-01-13 16:00:00|46300|46220|47280|47240|47420|47400|46280|46220|11227672
1642348800000|2022-01-16 16:00:00|47240|47160|46660|46640|47380|47360|46420|46400|11077457
1642435200000|2022-01-17 16:00:00|46800|46780|45420|45400|47100|47080|45080|45060|21002052
1642521600000|2022-01-18 16:00:00|45360|45340|45460|45440|45820|45800|45020|45000|14033584
1642608000000|2022-01-19 16:00:00|44760|44720|47140|47120|47200|47180|44660|44640|25985947
1642694400000|2022-01-20 16:00:00|46880|46820|47460|47440|47840|47820|46720|46700|24363976
1642953600000|2022-01-23 16:00:00|46840|46820|46900|46880|47360|47340|46600|46580|12492484
1643040000000|2022-01-24 16:00:00|46160|46060|46500|46480|46800|46780|46000|45980|21088788
1643126400000|2022-01-25 16:00:00|46980|46960|47280|47260|47660|47640|46620|46600|18475733
1643212800000|2022-01-26 16:00:00|46460|46400|46240|46220|46700|46680|45800|45780|17176328
1643299200000|2022-01-27 16:00:00|46380|46300|46140|46060|46400|46380|45580|45560|11157245
1643558400000|2022-01-30 16:00:00|46220|46200|47140|47120|47240|47220|45920|45900|9096051
1643904000000|2022-02-03 16:00:00|48260|48200|47920|47900|48260|48240|47100|47080|12447898
1644163200000|2022-02-06 16:00:00|48140|48120|47500|47480|48200|48140|47040|47020|12335021
1644249600000|2022-02-07 16:00:00|47480|47440|47020|47000|47620|47580|46920|46900|15539215
1644336000000|2022-02-08 16:00:00|47980|47960|48120|48100|48360|48340|47680|47660|19906217
1644422400000|2022-02-09 16:00:00|48760|48660|48080|48060|48800|48780|47580|47560|15310976
1644508800000|2022-02-10 16:00:00|47880|47860|47460|47440|48360|48320|47260|47240|12770135
1644768000000|2022-02-13 16:00:00|47000|46980|47160|47140|47260|47240|46580|46540|10171859
1644854400000|2022-02-14 16:00:00|47180|47160|46840|46820|47460|47440|46660|46640|11345660
1644940800000|2022-02-15 16:00:00|47640|47620|47540|47520|47680|47660|47140|47120|9808500
1645027200000|2022-02-16 16:00:00|47620|47600|47700|47680|47960|47940|47240|47200|10021876
1645113600000|2022-02-17 16:00:00|47800|47780|47000|46980|48280|48260|46820|46800|20688630
1645372800000|2022-02-20 16:00:00|46480|46420|44480|44460|46680|46660|44060|44040|43334825
1645459200000|2022-02-21 16:00:00|43380|43300|44440|44420|44520|44500|43260|43240|27311529
1645545600000|2022-02-22 16:00:00|44260|44240|44600|44580|45140|45120|44260|44240|16845082
1645632000000|2022-02-23 16:00:00|43660|43640|42920|42900|43960|43940|42380|42360|31162356
1645718400000|2022-02-24 16:00:00|43400|43380|42520|42500|43900|43880|42040|42020|23077797
1645977600000|2022-02-27 16:00:00|42240|42100|42000|41980|42540|42520|41460|41440|21104117
1646064000000|2022-02-28 16:00:00|42120|42080|43240|43220|43900|43880|42060|42040|16997699
1646150400000|2022-03-01 16:00:00|42720|42700|42380|42340|43480|43460|42300|42280|11801886
1646236800000|2022-03-02 16:00:00|42320|42300|41780|41760|42680|42520|41540|41520|17858750
1646323200000|2022-03-03 16:00:00|40460|40440|40220|40200|40620|40600|40020|40000|37152230
1646582400000|2022-03-06 16:00:00|38880|38820|38860|38840|39720|39700|38120|38100|36436282
1646668800000|2022-03-07 16:00:00|38980|38960|38420|38400|39640|39620|38060|38040|29048462
1646755200000|2022-03-08 16:00:00|38500|38420|38600|38580|39080|39040|37020|37000|29616257
1646841600000|2022-03-09 16:00:00|39520|39500|38460|38440|39900|39860|38140|38120|20780395
1646928000000|2022-03-10 16:00:00|36920|36900|36900|36880|37540|37520|36020|36000|44694823
1647187200000|2022-03-13 16:00:00|35500|35400|33120|33100|35980|35960|33020|33000|61584653
1647273600000|2022-03-14 16:00:00|30820|30800|29740|29720|33320|33300|29720|29700|109048144
1647360000000|2022-03-15 16:00:00|31660|31600|36800|36780|37080|37060|31060|31040|100502010
1647446400000|2022-03-16 16:00:00|40040|39900|38700|38660|40060|40000|37380|37360|61269103
1647532800000|2022-03-17 16:00:00|37900|37860|38600|38580|39280|39260|37120|37100|28901496
1647792000000|2022-03-20 16:00:00|39200|39120|37240|37220|39200|39140|37060|37040|26600859
1647878400000|2022-03-21 16:00:00|37180|37100|38640|38600|38900|38880|36260|36200|27510150
1647964800000|2022-03-22 16:00:00|39760|39700|39020|38980|40360|40340|38540|38520|38248832
1648051200000|2022-03-23 16:00:00|37440|37420|36720|36680|38160|38120|36520|36500|42817826
1648137600000|2022-03-24 16:00:00|35960|35900|35620|35600|36840|36820|35120|35100|34966428
1648396800000|2022-03-27 16:00:00|38900|34900|36600|36580|38900|38900|35100|34900|25214722
1648483200000|2022-03-28 16:00:00|35000|34000|37600|37560|38460|38460|35000|34000|19024744
1648569600000|2022-03-29 16:00:00|35000|34000|38120|38100|38860|38840|35000|34000|24870545
1648656000000|2022-03-30 16:00:00|38200|38180|37620|37600|38200|38180|37280|37260|10940420
1648742400000|2022-03-31 16:00:00|36640|36620|37800|37780|37880|37860|36240|36220|11761366
1649001600000|2022-04-03 16:00:00|38780|38740|38880|38860|39100|39080|38400|38380|13582992
1649174400000|2022-04-05 16:00:00|38280|38260|38020|38000|38500|38480|38020|38000|14215715
1649260800000|2022-04-06 16:00:00|37680|37620|37500|37480|38360|38340|37380|37360|13569106
1649347200000|2022-04-07 16:00:00|37200|37100|36980|36940|37220|37200|36600|36580|17241834
1649606400000|2022-04-10 16:00:00|36620|36580|35440|35420|36640|36600|35320|35300|20280114
1649692800000|2022-04-11 16:00:00|36480|36460|36660|36640|37260|37240|35900|35860|23478429
1649779200000|2022-04-12 16:00:00|36580|36500|37360|37320|37900|37880|36180|36160|19481486
1649865600000|2022-04-13 16:00:00|37880|37820|37340|37320|37900|37880|37280|37260|13532077
1650297600000|2022-04-18 16:00:00|36600|36580|36440|36420|36780|36740|36100|36080|15915986
1650384000000|2022-04-19 16:00:00|36500|36460|36260|36240|36880|36860|36180|36160|8960659
1650470400000|2022-04-20 16:00:00|35340|35280|34780|34760|35640|35620|34320|34300|22886895
1650556800000|2022-04-21 16:00:00|33500|33480|33980|33960|34320|34300|33440|33420|25371899
1650816000000|2022-04-24 16:00:00|33300|33240|32880|32860|33860|33840|32560|32520|23642088
1650902400000|2022-04-25 16:00:00|33440|33320|33420|33360|34160|34140|33080|33060|24380640
1650988800000|2022-04-26 16:00:00|33200|33160|33580|33560|33860|33840|32840|32820|21490201
1651075200000|2022-04-27 16:00:00|34000|33800|33800|33780|34000|33960|33140|33120|17165295
1651161600000|2022-04-28 16:00:00|33860|33840|37640|37620|38800|38780|33760|33720|42605303
1651507200000|2022-05-02 16:00:00|37820|37800|37760|37700|38480|38440|36560|36540|21384790
1651593600000|2022-05-03 16:00:00|37480|37460|36860|36840|37580|37560|36640|36620|12872431
1651680000000|2022-05-04 16:00:00|37660|37580|36780|36760|37800|37780|36700|36680|19693272
1651766400000|2022-05-05 16:00:00|35300|35260|35000|34980|35540|35520|34720|34700|19508334
1652112000000|2022-05-09 16:00:00|33300|33260|34300|34240|34540|34520|33020|33000|24976438
1652198400000|2022-05-10 16:00:00|34080|34000|35040|35000|36200|36180|34000|33980|21510589
1652284800000|2022-05-11 16:00:00|34580|34500|34460|34440|35240|35220|34220|34180|17086415
1652371200000|2022-05-12 16:00:00|35240|35120|35540|35520|35740|35720|35060|35040|16268877
1652630400000|2022-05-15 16:00:00|36100|36080|34940|34920|36240|36220|34760|34720|13976323
1652716800000|2022-05-16 16:00:00|35580|35500|36720|36700|36940|36920|35520|35440|27143251
1652803200000|2022-05-17 16:00:00|37400|37300|36400|36380|37400|37300|35820|35800|24772123
1652889600000|2022-05-18 16:00:00|34180|34160|34140|34120|34360|34320|33420|33400|55498227
1652976000000|2022-05-19 16:00:00|34900|34860|35320|35300|35480|35460|34600|34580|25211581
1653235200000|2022-05-22 16:00:00|35040|35000|34780|34680|35060|35040|34220|34200|15124567
1653321600000|2022-05-23 16:00:00|34340|34320|33820|33780|34780|34760|33660|33640|17607481
1653408000000|2022-05-24 16:00:00|33520|33500|33600|33580|33980|33960|33480|33460|17702839
1653494400000|2022-05-25 16:00:00|33580|33520|33340|33320|33580|33540|33020|33000|16067757
1653580800000|2022-05-26 16:00:00|34540|34520|34060|34040|34780|34760|33820|33800|18027730
1653840000000|2022-05-29 16:00:00|34560|34540|34980|34960|35140|35120|34460|34440|20175883
1653926400000|2022-05-30 16:00:00|34900|34840|35880|35840|36300|36280|34640|34620|25786131
1654012800000|2022-05-31 16:00:00|36100|36080|36040|36000|36620|36600|35800|35780|15766913
1654099200000|2022-06-01 16:00:00|35560|35520|35780|35760|36060|36040|35400|35360|12390488
1654444800000|2022-06-05 16:00:00|36160|36100|36700|36680|36960|36940|35620|35600|21299493
1654531200000|2022-06-06 16:00:00|37000|36920|36780|36740|37480|37460|36320|36300|23317199
1654617600000|2022-06-07 16:00:00|37400|37380|38980|38960|39000|38980|37340|37300|43601731
1654704000000|2022-06-08 16:00:00|40280|40120|39460|39440|40680|40620|38920|38900|33256609
1654790400000|2022-06-09 16:00:00|38440|38400|39540|39520|39820|39800|38380|38300|19996100
1655049600000|2022-06-12 16:00:00|38360|38220|37540|37520|38680|38660|37380|37360|21795178
1655136000000|2022-06-13 16:00:00|36860|36800|37600|37560|37840|37820|36760|36740|13598084
1655222400000|2022-06-14 16:00:00|37620|37600|37940|37900|38220|38200|37540|37520|17183390
1655308800000|2022-06-15 16:00:00|38080|38000|36540|36520|38240|38220|36440|36400|19511256
1655395200000|2022-06-16 16:00:00|36460|36400|37080|37000|37480|37440|36220|36200|13655760
1655654400000|2022-06-19 16:00:00|37020|37000|37040|37020|37400|37360|36480|36460|9927261
1655740800000|2022-06-20 16:00:00|37200|37180|38000|37980|38060|38040|37040|37020|13041876
1655827200000|2022-06-21 16:00:00|37960|37920|37200|37180|38060|38040|37080|37060|11166113
1655913600000|2022-06-22 16:00:00|37260|37200|37540|37520|37960|37940|36920|36900|10397204
1656000000000|2022-06-23 16:00:00|37920|37900|38300|38280|38600|38560|37440|37420|15571948
1656259200000|2022-06-26 16:00:00|38780|38720|37640|37620|40020|40000|37480|37460|54249270
1656345600000|2022-06-27 16:00:00|37320|37300|36420|36400|37340|37300|35660|35640|54130249
1656432000000|2022-06-28 16:00:00|36060|36000|36360|36340|37040|37020|35640|35620|30596056
1656518400000|2022-06-29 16:00:00|36100|36040|35660|35620|36380|36360|35420|35400|28121809
1656864000000|2022-07-03 16:00:00|35420|35320|34740|34720|35640|35620|34460|34440|33689711
1656950400000|2022-07-04 16:00:00|34980|34900|34880|34840|35340|35320|34760|34740|16344405
1657036800000|2022-07-05 16:00:00|34900|34880|34540|34520|35300|35280|34100|34080|21214017
1657123200000|2022-07-06 16:00:00|34380|34340|35100|35060|35140|35120|34280|34260|15998073
1657209600000|2022-07-07 16:00:00|35640|35600|35160|35120|35700|35660|34880|34860|16660830
1657468800000|2022-07-10 16:00:00|34480|34460|34120|34100|34620|34600|34040|34020|18359480
1657555200000|2022-07-11 16:00:00|33980|33900|33800|33780|34080|34060|33640|33620|15599992
1657641600000|2022-07-12 16:00:00|33940|33920|33700|33680|34120|34100|33520|33500|15072755
1657728000000|2022-07-13 16:00:00|33620|33560|33380|33340|33740|33720|33220|33200|14127869
1657814400000|2022-07-14 16:00:00|33040|33020|32460|32440|33240|33220|32340|32320|23433753
1658073600000|2022-07-17 16:00:00|32640|32620|33160|33140|33380|33360|32120|32100|18179127
1658160000000|2022-07-18 16:00:00|33100|33080|33240|33220|33840|33820|33020|33000|10772245
1658246400000|2022-07-19 16:00:00|34220|34200|33960|33940|34280|34260|33820|33800|13816727
1658332800000|2022-07-20 16:00:00|33560|33500|33240|33220|33660|33640|32940|32920|16440809
1658419200000|2022-07-21 16:00:00|33740|33700|33160|33140|33960|33940|33020|33000|12202907
1658678400000|2022-07-24 16:00:00|33000|32940|32580|32560|33000|32960|32180|32160|15109550
1658764800000|2022-07-25 16:00:00|32600|32540|33000|32980|33040|33020|32340|32320|12017564
1658851200000|2022-07-26 16:00:00|32500|32480|32060|32040|32780|32760|32020|32000|16992070
1658937600000|2022-07-27 16:00:00|32440|32420|32060|32040|32580|32560|32020|32000|12869089
1659024000000|2022-07-28 16:00:00|32080|32060|30700|30680|32340|32320|30520|30500|33283892
1659283200000|2022-07-31 16:00:00|30320|30220|30020|30000|30480|30460|30020|30000|34045894
1659369600000|2022-08-01 16:00:00|29540|29500|29480|29460|29580|29560|28820|28800|38729495
1659456000000|2022-08-02 16:00:00|29880|29860|30100|30060|30640|30620|29820|29800|24177014
1659542400000|2022-08-03 16:00:00|30760|30740|31180|31160|31180|31160|30540|30520|17032743
1659628800000|2022-08-04 16:00:00|31380|31360|30700|30680|31400|31360|30440|30420|14052041
1659888000000|2022-08-07 16:00:00|30260|30240|29960|29900|30600|30560|29840|29820|13244573
1659974400000|2022-08-08 16:00:00|30020|29980|29820|29800|30440|30420|29660|29640|12481888
1660060800000|2022-08-09 16:00:00|29900|29840|29500|29480|29980|29960|29240|29220|13523093
1660147200000|2022-08-10 16:00:00|29960|29940|30300|30280|30460|30440|29840|29820|12911761
1660233600000|2022-08-11 16:00:00|30460|30420|30380|30360|30460|30440|30040|30020|9452780
1660492800000|2022-08-14 16:00:00|30220|30180|29980|29960|30580|30560|29920|29900|10067738
1660579200000|2022-08-15 16:00:00|30180|30160|30320|30280|30600|30560|29280|29260|21720065
1660665600000|2022-08-16 16:00:00|30360|30320|30200|30120|30580|30560|29720|29700|15141806
1660752000000|2022-08-17 16:00:00|31500|31360|31180|31140|31600|31580|30960|30940|27701913
1660838400000|2022-08-18 16:00:00|31300|31260|31500|31480|32000|31980|31240|31220|21297751
1661097600000|2022-08-21 16:00:00|31200|31180|31140|31120|31560|31540|30860|30820|12719692
1661184000000|2022-08-22 16:00:00|31220|31200|31180|31160|31400|31380|30920|30900|11456690
1661270400000|2022-08-23 16:00:00|31340|31320|31000|30960|31540|31520|30760|30740|11668194
1661356800000|2022-08-24 16:00:00|31660|31640|32500|32480|32540|32520|31360|31340|17821531
1661443200000|2022-08-25 16:00:00|33080|33040|32320|32300|33080|33060|32160|32140|16365574
1661702400000|2022-08-28 16:00:00|31900|31880|32300|32280|32480|32460|31700|31660|10687304
1661788800000|2022-08-29 16:00:00|32340|32300|32260|32220|32380|32360|31400|31380|12689391
1661875200000|2022-08-30 16:00:00|31600|31500|32640|32620|33460|33440|31500|31480|21442132
1661961600000|2022-08-31 16:00:00|32600|32500|32460|32440|33360|33340|32420|32400|20798749
1662048000000|2022-09-01 16:00:00|32400|32380|32940|32920|33060|33040|32240|32220|20380229
1662307200000|2022-09-04 16:00:00|32420|32400|32000|31980|32420|32400|31620|31600|17234807
1662393600000|2022-09-05 16:00:00|32140|32120|31440|31420|32160|32120|31180|31160|14521192
1662480000000|2022-09-06 16:00:00|30920|30900|31180|31160|31240|31220|30640|30620|13213902
1662566400000|2022-09-07 16:00:00|30780|30760|30120|30100|31060|31040|30040|30020|20227391
1662652800000|2022-09-08 16:00:00|30100|30000|30800|30780|30940|30920|29980|29960|15759868
1662998400000|2022-09-12 16:00:00|30860|30840|30560|30540|30880|30860|30460|30440|15117984
1663084800000|2022-09-13 16:00:00|30060|30040|30120|30080|30420|30400|29920|29900|15404805
1663171200000|2022-09-14 16:00:00|29960|29940|30180|30140|30240|30220|29940|29920|11108989
1663257600000|2022-09-15 16:00:00|29760|29740|29640|29620|29960|29920|29520|29500|12168369
1663516800000|2022-09-18 16:00:00|29200|29180|28860|28820|29200|29180|28840|28820|16266415
1663603200000|2022-09-19 16:00:00|29280|29260|29420|29400|29680|29660|29260|29240|13180475
1663689600000|2022-09-20 16:00:00|29060|29040|28660|28640|29140|29120|28640|28620|13617966
1663776000000|2022-09-21 16:00:00|28260|28240|28240|28220|28540|28520|27940|27920|15677682
1663862400000|2022-09-22 16:00:00|27920|27840|27520|27500|28140|28120|27520|27500|17006055
1664121600000|2022-09-25 16:00:00|27400|27340|28380|28360|28760|28740|27360|27340|22357875
1664208000000|2022-09-26 16:00:00|28280|28260|28160|28140|28320|28300|27540|27520|20114457
1664294400000|2022-09-27 16:00:00|27920|27900|27400|27380|27920|27900|27360|27340|19716566
1664380800000|2022-09-28 16:00:00|27900|27860|27100|27080|28400|28380|26840|26820|16615688
1664467200000|2022-09-29 16:00:00|26880|26800|26780|26760|27660|27640|26380|26360|16739364
1664726400000|2022-10-02 16:00:00|26460|26440|26380|26360|26680|26660|25960|25940|11529500
1664899200000|2022-10-04 16:00:00|27560|27480|27880|27860|28000|27980|27140|27120|15722449
1664985600000|2022-10-05 16:00:00|27860|27800|27800|27760|28260|28240|27540|27500|8973383
1665072000000|2022-10-06 16:00:00|27440|27400|27080|27060|27460|27420|27020|27000|8363803
1665331200000|2022-10-09 16:00:00|26560|26440|26400|26380|26840|26820|26300|26280|14358353
1665417600000|2022-10-10 16:00:00|26180|26160|25480|25440|26240|26220|25440|25420|19301222
1665504000000|2022-10-11 16:00:00|25280|25180|25440|25420|26400|26380|24820|24800|29158600
1665590400000|2022-10-12 16:00:00|25480|25360|24680|24660|25500|25480|24680|24660|19640326
1665676800000|2022-10-13 16:00:00|25100|25040|25060|25040|25880|25860|24860|24840|28763535
1665936000000|2022-10-16 16:00:00|24560|24540|24920|24900|25080|25060|24100|24080|23401652
1666022400000|2022-10-17 16:00:00|25260|25240|25480|25440|25660|25640|24960|24940|19566852
1666108800000|2022-10-18 16:00:00|25180|25160|24500|24460|25260|25240|24380|24360|18170938
1666195200000|2022-10-19 16:00:00|23700|23680|23260|23240|23920|23900|23120|23100|39897843
1666281600000|2022-10-20 16:00:00|23220|23200|23340|23320|23640|23620|23040|23020|22344066
1666540800000|2022-10-23 16:00:00|22500|22460|20720|20700|22600|22560|20540|20520|81461428
1666627200000|2022-10-24 16:00:00|20380|20260|20680|20660|21560|21540|19880|19860|66493791
1666713600000|2022-10-25 16:00:00|20420|20400|21160|21140|21840|21820|20300|20220|46681793
1666800000000|2022-10-26 16:00:00|22080|22020|21360|21320|22200|22180|21200|21180|38836158
1666886400000|2022-10-27 16:00:00|21160|21100|20020|20000|21160|21120|20020|20000|37661932
1667145600000|2022-10-30 16:00:00|20140|20100|20700|20660|21660|21640|19910|19900|43628810
1667232000000|2022-10-31 16:00:00|20940|20880|22780|22740|23180|23160|20860|20840|74132315
1667318400000|2022-11-01 16:00:00|22520|22440|23080|23060|23200|23180|22020|22000|33677543
1667404800000|2022-11-02 16:00:00|22580|22540|22240|22200|23040|23020|22040|22020|26879225
1667491200000|2022-11-03 16:00:00|22560|22500|23820|23800|24740|24720|22560|22480|64286961
1667750400000|2022-11-06 16:00:00|23360|23320|24500|24480|24960|24940|23180|23160|40637413
1667836800000|2022-11-07 16:00:00|24440|24400|24540|24520|25200|25180|24300|24280|21391318
1667923200000|2022-11-08 16:00:00|24500|24460|23600|23580|24840|24820|23400|23380|28567015
1668009600000|2022-11-09 16:00:00|23060|22960|23080|23060|23460|23440|22980|22940|20868772
1668096000000|2022-11-10 16:00:00|25260|25240|25820|25800|26100|26060|24560|24540|49540567
1668355200000|2022-11-13 16:00:00|26900|26860|26120|26100|27660|27640|25740|25700|45597164
1668441600000|2022-11-14 16:00:00|26260|26240|28740|28720|28820|28800|25840|25820|59887914
1668528000000|2022-11-15 16:00:00|28540|28500|29460|29440|29700|29680|28020|28000|57243037
1668614400000|2022-11-16 16:00:00|29800|29700|29300|29260|29940|29920|28140|28120|64285990
1668700800000|2022-11-17 16:00:00|30040|30020|28780|28760|30280|30260|28660|28640|40542970
1668960000000|2022-11-20 16:00:00|28080|28060|28320|28300|28680|28660|27480|27460|29083860
1669046400000|2022-11-21 16:00:00|28280|28160|27700|27660|28640|28620|27480|27460|26445866
1669132800000|2022-11-22 16:00:00|27800|27780|28220|28180|28480|28460|27760|27740|21276851
1669219200000|2022-11-23 16:00:00|28640|28620|28000|27980|28940|28920|27920|27900|16147384
1669305600000|2022-11-24 16:00:00|27780|27720|27220|27200|27780|27720|26860|26840|29387685
1669564800000|2022-11-27 16:00:00|26100|26020|27080|27060|27160|27140|25940|25900|30333623
1669651200000|2022-11-28 16:00:00|27640|27620|28600|28580|28600|28580|27380|27360|30040956
1669737600000|2022-11-29 16:00:00|28340|28320|29240|29220|29260|29240|28020|28000|32884556
1669824000000|2022-11-30 16:00:00|29840|29820|29360|29340|30380|30360|29280|29240|39576040
1669910400000|2022-12-01 16:00:00|29600|29580|29520|29500|29960|29940|29180|29160|19679367
1670169600000|2022-12-04 16:00:00|30960|30920|31400|31320|31700|31680|30260|30240|52249482
1670256000000|2022-12-05 16:00:00|30800|30780|31080|31000|31380|31360|30780|30720|25205016
1670342400000|2022-12-06 16:00:00|31020|31020|30100|30080|31860|31840|29940|29900|37119976
1670428800000|2022-12-07 16:00:00|30560|30500|31740|31720|31800|31780|30540|30500|31705795
1670515200000|2022-12-08 16:00:00|31880|31840|32360|32340|32680|32660|31460|31440|35030621
1670774400000|2022-12-11 16:00:00|31880|31860|31780|31740|32480|32460|31560|31540|18420202
1670860800000|2022-12-12 16:00:00|31640|31620|31820|31800|32500|32480|31580|31560|16533791
1670947200000|2022-12-13 16:00:00|32200|32180|32600|32560|32780|32760|31860|31840|21260198
1671033600000|2022-12-14 16:00:00|32480|32460|31680|31660|32660|32640|31620|31600|16562773
1671120000000|2022-12-15 16:00:00|31640|31440|31880|31860|32140|32120|31180|31160|17116996
1671379200000|2022-12-18 16:00:00|32000|31960|31980|31940|32880|32860|31700|31680|21687058
1671465600000|2022-12-19 16:00:00|31820|31780|30880|30860|31820|31780|30660|30640|26730383
1671552000000|2022-12-20 16:00:00|31120|31100|31000|30980|31320|31300|30840|30800|13399602
1671638400000|2022-12-21 16:00:00|31920|31900|32260|32240|32580|32560|31660|31620|21889570
1671724800000|2022-12-22 16:00:00|31820|31800|32000|31980|32600|32580|31740|31720|14358805
1672156800000|2022-12-27 16:00:00|32600|32580|32580|32560|32960|32940|32200|32180|22104630
1672243200000|2022-12-28 16:00:00|32340|32320|33400|33380|33600|33580|32320|32300|27502517
1672329600000|2022-12-29 16:00:00|33940|33900|33460|33400|34380|34360|33160|33140|24595469
1672675200000|2023-01-02 16:00:00|33260|33240|34500|34480|34580|34560|32900|32880|28056879
1672761600000|2023-01-03 16:00:00|35000|34960|36060|36040|36100|36080|34920|34900|33942015
1672848000000|2023-01-04 16:00:00|35600|35500|34680|34660|36240|36220|34380|34360|36512930
1672934400000|2023-01-05 16:00:00|35280|35200|34880|34860|35940|35920|34700|34680|25369225
1673193600000|2023-01-08 16:00:00|35460|35400|36120|36100|36240|36220|35180|35160|25625391
1673280000000|2023-01-09 16:00:00|36400|36320|36040|36020|36580|36520|35720|35680|17114919
1673366400000|2023-01-10 16:00:00|36900|36860|37320|37300|37880|37860|36800|36680|32451401
1673452800000|2023-01-11 16:00:00|37900|37880|36040|36020|37980|37920|35660|35640|36383217
1673539200000|2023-01-12 16:00:00|36400|36360|37160|37140|37240|37220|35620|35600|18179504
1673798400000|2023-01-15 16:00:00|37220|37200|36860|36840|37640|37620|36420|36400|17931987
1673884800000|2023-01-16 16:00:00|37000|36900|37060|37040|37580|37540|36620|36600|12963257
1673971200000|2023-01-17 16:00:00|37900|37800|37940|37920|38100|38060|37120|37100|22558786
1674057600000|2023-01-18 16:00:00|37720|37700|38280|38260|38500|38480|37500|37460|14599381
1674144000000|2023-01-19 16:00:00|38960|38820|39000|38980|39220|39200|38500|38480|13108144
1674662400000|2023-01-25 16:00:00|40000|39980|40540|40500|40680|40660|39860|39840|20579325
1674748800000|2023-01-26 16:00:00|40980|40960|41280|41240|41660|41640|40960|40900|16286916
1675008000000|2023-01-29 16:00:00|40880|40800|38460|38440|41100|41080|38420|38400|48885190
1675094400000|2023-01-30 16:00:00|38960|38920|38480|38460|39700|39680|37400|37380|44302469
1675180800000|2023-01-31 16:00:00|38600|38580|38440|38400|38700|38680|37380|37360|27651350
1675267200000|2023-02-01 16:00:00|38880|38860|38360|38320|39200|39180|38140|38120|21148646
1675353600000|2023-02-02 16:00:00|38180|38160|38440|38420|38660|38640|37560|37540|23760707
1675612800000|2023-02-05 16:00:00|37420|37340|37600|37580|38020|38000|36880|36860|22727771
1675699200000|2023-02-06 16:00:00|38100|38020|38180|38120|38600|38580|37740|37720|16947729
1675785600000|2023-02-07 16:00:00|38200|38180|38260|38240|38680|38660|37800|37780|15358258
1675872000000|2023-02-08 16:00:00|38100|38020|39580|39560|39700|39680|38020|38000|24263695
1675958400000|2023-02-09 16:00:00|39500|39480|38340|38320|39740|39720|38280|38260|23101141
1676217600000|2023-02-12 16:00:00|37980|37940|38780|38760|38860|38840|37680|37660|18666273
1676304000000|2023-02-13 16:00:00|38760|38720|37840|37820|38760|38740|37820|37800|15953290
1676390400000|2023-02-14 16:00:00|38180|38160|37560|37540|38220|38160|37280|37240|14922035
1676476800000|2023-02-15 16:00:00|38040|38020|38240|38220|39280|39260|37920|37900|20576950
1676563200000|2023-02-16 16:00:00|38520|38500|37480|37460|38740|38720|37320|37300|15921837
1676822400000|2023-02-19 16:00:00|37420|37220|37800|37760|37880|37860|36940|36920|11553883
1676908800000|2023-02-20 16:00:00|37540|37520|36220|36200|37540|37520|35840|35820|28250715
1676995200000|2023-02-21 16:00:00|35780|35700|35560|35540|36300|36280|34780|34760|30958029
1677081600000|2023-02-22 16:00:00|35200|35160|35740|35700|36340|36320|34840|34820|16795799
1677168000000|2023-02-23 16:00:00|35200|35160|35060|35040|35540|35500|34740|34720|22263162
1677427200000|2023-02-26 16:00:00|34560|34520|34980|34940|35440|35420|34300|34280|18929995
1677513600000|2023-02-27 16:00:00|35460|35420|34640|34560|35760|35740|34520|34500|17959556
1677600000000|2023-02-28 16:00:00|34760|34740|37060|37020|37080|37060|34620|34600|32360402
1677686400000|2023-03-01 16:00:00|36780|36600|36380|36360|36920|36900|36260|36240|12772900
1677772800000|2023-03-02 16:00:00|37240|37220|36880|36860|37480|37460|36460|36440|16011648
1678032000000|2023-03-05 16:00:00|36460|36420|36400|36360|36860|36820|36080|36060|11314121
1678118400000|2023-03-06 16:00:00|36240|36200|35700|35680|36880|36860|35520|35500|15708258
1678204800000|2023-03-07 16:00:00|35100|35000|34880|34840|35180|35160|34520|34500|18702715
1678291200000|2023-03-08 16:00:00|34840|34800|34100|34080|34920|34900|34060|34040|13912039
1678377600000|2023-03-09 16:00:00|33400|33360|33360|33320|33820|33800|33080|33060|27057892
1678636800000|2023-03-12 16:00:00|33900|33860|34480|34460|35160|35140|33760|33740|21757030
1678723200000|2023-03-13 16:00:00|34380|34240|34080|34060|35260|35240|33920|33900|19801542
1678809600000|2023-03-14 16:00:00|35060|35040|34540|34500|35380|35360|34440|34420|15173817
1678896000000|2023-03-15 16:00:00|34020|34000|33580|33540|34500|34480|33400|33380|21929825
1678982400000|2023-03-16 16:00:00|34200|34160|34220|34080|34660|34640|33980|33960|20945216
1679241600000|2023-03-19 16:00:00|33800|33740|33620|33580|33940|33880|33120|33100|17295045
1679328000000|2023-03-20 16:00:00|33640|33520|34460|34420|34700|34680|33060|33040|18705174
1679414400000|2023-03-21 16:00:00|34740|34700|34700|34680|35360|35340|34640|34620|17481673
1679500800000|2023-03-22 16:00:00|35340|35320|37360|37340|37580|37560|35260|35220|42971789
1679587200000|2023-03-23 16:00:00|37880|37820|37700|37680|38740|38700|37500|37480|30535673
1679846400000|2023-03-26 16:00:00|37520|37460|36400|36380|37840|37800|36260|36240|23366034
1679932800000|2023-03-27 16:00:00|36780|36740|37800|37780|38100|38080|36760|36680|28895180
1680019200000|2023-03-28 16:00:00|39680|39620|38280|38260|39720|39700|38220|38200|31231079
1680105600000|2023-03-29 16:00:00|38820|38680|38480|38440|38880|38840|38040|38020|22898809
1680192000000|2023-03-30 16:00:00|38980|38940|38580|38540|39420|39400|38400|38380|22426997
1680451200000|2023-04-02 16:00:00|38860|38820|38860|38840|39100|39080|38520|38500|16649820
1680537600000|2023-04-03 16:00:00|38340|38300|38540|38500|38860|38840|38240|38220|12958778
1680710400000|2023-04-05 16:00:00|38380|38320|38480|38380|38760|38720|38080|38060|13250842
1681142400000|2023-04-10 16:00:00|38840|38800|37500|37460|39000|38980|37160|37140|20255487
1681228800000|2023-04-11 16:00:00|37140|37100|35600|35580|37140|37120|35440|35420|37234065
1681315200000|2023-04-12 16:00:00|34980|34920|36260|36220|36400|36380|34740|34720|22601581
1681401600000|2023-04-13 16:00:00|36680|36620|36440|36400|36820|36800|35900|35880|11020832
1681660800000|2023-04-16 16:00:00|36380|36300|37060|37040|37200|37180|36060|36040|12975513
1681747200000|2023-04-17 16:00:00|36960|36900|36560|36480|37000|36980|36120|36100|12233094
1681833600000|2023-04-18 16:00:00|36300|36280|35760|35720|36300|36280|35520|35500|15091736
1681920000000|2023-04-19 16:00:00|35720|35640|35700|35680|36180|36120|35580|35540|9528654
1682006400000|2023-04-20 16:00:00|35400|35340|34900|34880|35560|35520|34620|34600|14718411
1682265600000|2023-04-23 16:00:00|34760|34740|34320|34300|35080|35060|33820|33800|19176420
1682352000000|2023-04-24 16:00:00|34160|34120|33940|33920|34160|34120|33320|33300|19075506
1682438400000|2023-04-25 16:00:00|33680|33600|35100|35080|35220|35200|33560|33520|21961046
1682524800000|2023-04-26 16:00:00|34720|34660|34420|34380|34820|34800|34040|34020|12412231
1682611200000|2023-04-27 16:00:00|34880|34820|34600|34580|35480|35460|34400|34380|11866416
1682956800000|2023-05-01 16:00:00|35200|35080|34580|34560|35440|35420|34240|34220|7208559
1683043200000|2023-05-02 16:00:00|34100|34080|33820|33800|34300|34280|33640|33620|9229939
1683129600000|2023-05-03 16:00:00|34120|34080|33860|33840|34360|34340|33320|33300|16000469
1683216000000|2023-05-04 16:00:00|34280|34140|34240|34220|34700|34680|33840|33820|13596734
1683475200000|2023-05-07 16:00:00|34400|34380|34120|34100|34760|34700|33760|33740|9732536
1683561600000|2023-05-08 16:00:00|33940|33820|32920|32900|33940|33860|32840|32820|21495880
1683648000000|2023-05-09 16:00:00|32940|32840|33060|33000|33160|33140|32560|32540|13637192
1683734400000|2023-05-10 16:00:00|33240|33120|32700|32680|33360|33340|32320|32300|15617428
1683820800000|2023-05-11 16:00:00|33200|33160|32840|32820|33460|33420|32720|32700|15715919
1684080000000|2023-05-14 16:00:00|32620|32540|34180|34160|34440|34420|32540|32520|21581178
1684166400000|2023-05-15 16:00:00|34700|34600|34500|34480|34780|34740|34300|34280|12822889
1684252800000|2023-05-16 16:00:00|34560|34540|34320|34300|34980|34960|34180|34120|17867505
1684339200000|2023-05-17 16:00:00|34280|34180|33980|33940|34300|34280|32960|32940|32594739
1684425600000|2023-05-18 16:00:00|33280|33200|33280|33260|33600|33580|32960|32900|20475616
1684684800000|2023-05-21 16:00:00|33260|33200|34120|34100|34440|34420|32860|32820|18691979
1684771200000|2023-05-22 16:00:00|34500|34300|33600|33580|34560|34540|33420|33400|13063257
1684857600000|2023-05-23 16:00:00|33200|33140|33100|33080|33680|33660|33080|33060|11575251
1684944000000|2023-05-24 16:00:00|32980|32920|32360|32340|33060|33040|31860|31840|23896275
1685289600000|2023-05-28 16:00:00|32720|32700|31320|31300|32740|32700|31140|31120|26899654
1685376000000|2023-05-29 16:00:00|31240|31220|31700|31680|31820|31800|30780|30760|20226474
1685462400000|2023-05-30 16:00:00|31320|31100|31060|31000|31440|31420|30600|30580|18015772
1685548800000|2023-05-31 16:00:00|31220|31200|31560|31540|32340|32320|31140|31120|19461431
1685635200000|2023-06-01 16:00:00|32600|32580|33380|33320|33420|33400|32360|32340|27383935
1685894400000|2023-06-04 16:00:00|33600|33420|33880|33860|33880|33860|33000|32980|17188158
1685980800000|2023-06-05 16:00:00|33820|33780|33080|33040|33940|33900|32940|32900|15092963
1686067200000|2023-06-06 16:00:00|33960|33720|33580|33560|34020|33980|33480|33460|15210276
1686153600000|2023-06-07 16:00:00|33400|33320|33400|33380|33520|33500|32840|32820|11621718
1686240000000|2023-06-08 16:00:00|33660|33640|33620|33600|34000|33980|33380|33360|11824849
1686499200000|2023-06-11 16:00:00|33760|33660|33880|33860|34000|33980|33480|33420|11299572
1686585600000|2023-06-12 16:00:00|33900|33800|34480|34460|34840|34820|33840|33800|20921421
1686672000000|2023-06-13 16:00:00|34640|34600|34540|34520|35340|35320|34420|34400|20063242
1686758400000|2023-06-14 16:00:00|35240|35220|35500|35480|35500|35480|34840|34800|22524818
1686844800000|2023-06-15 16:00:00|35860|35760|36080|36060|36460|36440|35600|35580|22416816
1687104000000|2023-06-18 16:00:00|35980|35960|35640|35620|36000|35980|35060|35040|18690851
1687190400000|2023-06-19 16:00:00|35480|35400|34960|34920|35920|35900|34740|34720|14136664
1687276800000|2023-06-20 16:00:00|34220|34200|34040|34020|34600|34580|33720|33700|17464978
1687449600000|2023-06-22 16:00:00|33980|33900|33840|33800|34080|34060|33320|33300|11877124
1687708800000|2023-06-25 16:00:00|33440|33420|33320|33300|33440|33420|33220|33200|2521444
1687795200000|2023-06-26 16:00:00|33400|33320|34180|34160|34440|34400|33300|33280|15863653
1687881600000|2023-06-27 16:00:00|34100|34040|33600|33580|34100|34060|33400|33380|14079440
1687968000000|2023-06-28 16:00:00|33900|33820|33320|33280|33900|33820|33140|33120|12261677
1688054400000|2023-06-29 16:00:00|33120|33100|33160|33140|33400|33380|32980|32940|13016384
1688313600000|2023-07-02 16:00:00|33220|33200|33800|33780|34000|33980|33200|33180|12789241
1688400000000|2023-07-03 16:00:00|33640|33620|33920|33900|34120|34100|33640|33620|8628231
1688486400000|2023-07-04 16:00:00|33960|33940|33460|33440|34100|34080|33340|33320|8464244
1688572800000|2023-07-05 16:00:00|33220|33200|32780|32740|33700|33680|32560|32540|17374787
1688659200000|2023-07-06 16:00:00|32380|32360|32760|32740|33180|33160|32020|32000|19898879
1688918400000|2023-07-09 16:00:00|33420|33400|32820|32800|33580|33540|32740|32720|15482829
1689004800000|2023-07-10 16:00:00|33260|33240|33300|33280|33580|33540|33040|33020|10299390
1689091200000|2023-07-11 16:00:00|33800|33780|33960|33940|34100|34080|33600|33580|14938208
1689177600000|2023-07-12 16:00:00|34980|34960|34980|34960|35060|35040|34720|34700|24453238
1689264000000|2023-07-13 16:00:00|35400|35340|35080|35060|35480|35460|34900|34880|18104929
1689609600000|2023-07-17 16:00:00|35040|34920|33680|33660|35040|35020|33520|33500|26561468
1689696000000|2023-07-18 16:00:00|33160|33060|33260|33240|33380|33360|32720|32700|19753326
1689782400000|2023-07-19 16:00:00|33760|33660|33280|33240|34180|34120|33080|33060|15226620
1689868800000|2023-07-20 16:00:00|33340|33280|33400|33380|33740|33720|33120|33080|10231661
1690128000000|2023-07-23 16:00:00|32860|32800|32500|32480|33100|33080|32420|32380|15942558
1690214400000|2023-07-24 16:00:00|33720|33700|34500|34480|34560|34540|33500|33480|26146975
1690300800000|2023-07-25 16:00:00|34400|34340|34100|34080|34480|34460|33840|33820|13193789
1690387200000|2023-07-26 16:00:00|34520|34500|34480|34460|34640|34620|34060|34040|12010320
1690473600000|2023-07-27 16:00:00|34260|34120|35060|35040|35200|35180|33900|33860|19798900
1690732800000|2023-07-30 16:00:00|35940|35920|35300|35280|36300|36280|35100|35080|30330296
1690819200000|2023-07-31 16:00:00|35600|35560|35360|35320|36100|36080|34720|34700|21276702
1690905600000|2023-08-01 16:00:00|35080|35020|34280|34240|35240|35220|34040|34020|18349362
1690992000000|2023-08-02 16:00:00|34140|34020|34220|34200|34780|34760|33940|33900|14929820
1691078400000|2023-08-03 16:00:00|34860|34820|34340|34320|35060|35020|33940|33920|17781161
1691337600000|2023-08-06 16:00:00|34140|34020|34120|34080|34180|34160|33820|33800|8505159
1691424000000|2023-08-07 16:00:00|33580|33500|33500|33480|33720|33700|33360|33340|13476323
1691510400000|2023-08-08 16:00:00|33380|33340|33680|33660|33820|33800|33240|33200|10338571
1691596800000|2023-08-09 16:00:00|33700|33620|34120|34100|34160|34140|33560|33540|9352264
1691683200000|2023-08-10 16:00:00|33980|33920|33600|33580|34180|34140|33480|33460|11096372
1691942400000|2023-08-13 16:00:00|32900|32820|33340|33320|33440|33420|32820|32800|14094912
1692028800000|2023-08-14 16:00:00|33240|33140|33260|33240|33500|33480|33080|33060|10027739
1692115200000|2023-08-15 16:00:00|33080|33000|32880|32860|33120|33080|32780|32760|14205027
1692201600000|2023-08-16 16:00:00|32140|32120|33320|33300|33580|33540|32080|32060|26061719
1692288000000|2023-08-17 16:00:00|33060|32980|32580|32560|33280|33260|32580|32540|15404244
1692547200000|2023-08-20 16:00:00|32240|32200|31900|31880|32580|32560|31880|31860|22614905
1692633600000|2023-08-21 16:00:00|32100|31940|31980|31960|32460|32440|31460|31440|21057066
1692720000000|2023-08-22 16:00:00|32000|32020|31820|31800|32140|32120|31700|31680|15304696
1692806400000|2023-08-23 16:00:00|32140|32120|32580|32560|32800|32780|32120|32100|20393636
1692892800000|2023-08-24 16:00:00|32300|32260|32040|32020|32400|32380|32020|31980|10776732
1693152000000|2023-08-27 16:00:00|33260|33220|32580|32560|33360|33340|32500|32480|17645810
1693238400000|2023-08-28 16:00:00|32680|32580|32940|32920|33200|33180|32600|32560|13411986
1693324800000|2023-08-29 16:00:00|33380|33320|32640|32620|33380|33340|32520|32500|13823910
1693411200000|2023-08-30 16:00:00|32980|32940|32400|32380|33180|33160|32220|32200|18064416
1693756800000|2023-09-03 16:00:00|33040|32980|33440|33400|33460|33440|32860|32840|16235625
1693843200000|2023-09-04 16:00:00|33200|33180|32880|32860|33500|33480|32760|32740|11264867
1693929600000|2023-09-05 16:00:00|32840|32820|32840|32820|32900|32880|32340|32320|14328519
1694016000000|2023-09-06 16:00:00|32660|32620|32220|32200|32720|32700|32040|32020|14982790
1694361600000|2023-09-10 16:00:00|31660|31640|32360|32340|32540|32520|31580|31560|15902093
1694448000000|2023-09-11 16:00:00|32600|32500|32260|32240|32600|32500|32000|31980|8311718
1694534400000|2023-09-12 16:00:00|32560|32460|32060|32040|32560|32460|31920|31900|8865755
1694620800000|2023-09-13 16:00:00|32180|32100|31980|31960|32280|32260|31860|31840|8548215
1694707200000|2023-09-14 16:00:00|32140|32120|31900|31880|32200|32160|31720|31700|12687179
1694966400000|2023-09-17 16:00:00|31700|31640|31280|31260|31900|31880|31260|31240|12813306
1695052800000|2023-09-18 16:00:00|31320|31300|31160|31140|31480|31460|30900|30880|12543180
1695139200000|2023-09-19 16:00:00|31260|31240|31000|30980|31260|31240|30820|30800|11829774
1695225600000|2023-09-20 16:00:00|30800|30700|30300|30280|30840|30820|30220|30200|17675624
1695312000000|2023-09-21 16:00:00|30140|30100|31360|31340|31400|31380|30040|30020|19025673
1695571200000|2023-09-24 16:00:00|31160|31140|30480|30460|31160|31140|30340|30320|16718487
1695657600000|2023-09-25 16:00:00|30280|30200|30020|30000|30360|30340|29840|29820|13948793
1695744000000|2023-09-26 16:00:00|30040|29860|30140|30100|30420|30400|29880|29860|12702406
1695830400000|2023-09-27 16:00:00|30200|30180|29760|29740|30260|30220|29660|29640|13956545
1695916800000|2023-09-28 16:00:00|29840|29820|30680|30600|30840|30820|29760|29720|9401028
1696262400000|2023-10-02 16:00:00|30180|30120|29960|29920|30180|30160|29660|29640|13020600
1696348800000|2023-10-03 16:00:00|29940|29900|29680|29660|30000|29980|29560|29540|8964850
1696435200000|2023-10-04 16:00:00|29960|29900|30040|30000|30360|30340|29880|29840|9117657
1696521600000|2023-10-05 16:00:00|30360|30220|30600|30580|30740|30720|30320|30220|8478122
1696780800000|2023-10-08 16:00:00|30580|30540|30740|30720|30880|30860|30320|30200|10520369
1696867200000|2023-10-09 16:00:00|31080|31000|30900|30880|31480|31460|30620|30600|14212617
1696953600000|2023-10-10 16:00:00|31360|31300|31240|31200|31460|31440|31060|31040|13406399
1697040000000|2023-10-11 16:00:00|31660|31640|31700|31660|31720|31700|31500|31480|11185621
1697126400000|2023-10-12 16:00:00|31260|31220|30640|30620|31320|31280|30560|30540|11982096
1697385600000|2023-10-15 16:00:00|30860|30720|30140|30100|30880|30860|30040|30020|10836773
1697472000000|2023-10-16 16:00:00|30420|30400|30280|30240|30440|30420|30000|29980|8321614
1697558400000|2023-10-17 16:00:00|30100|30060|30120|30100|30160|30120|29760|29740|10744961
1697644800000|2023-10-18 16:00:00|29620|29600|29220|29200|29760|29740|29220|29200|14992244
1697731200000|2023-10-19 16:00:00|28880|28820|28900|28880|29020|29000|28640|28620|17410292
1698076800000|2023-10-23 16:00:00|28840|28740|28380|28360|28980|28960|28280|28260|18830625
1698163200000|2023-10-24 16:00:00|29240|29200|28800|28780|29640|29620|28540|28520|15707593
1698249600000|2023-10-25 16:00:00|28640|28620|28800|28780|29020|29000|28320|28300|10014258
1698336000000|2023-10-26 16:00:00|28760|28700|29300|29280|29460|29440|28740|28680|14331091
1698595200000|2023-10-29 16:00:00|29180|29100|29500|29480|29780|29760|29100|29080|12021746
1698681600000|2023-10-30 16:00:00|29480|29380|28900|28880|29520|29500|28820|28800|10660182
1698768000000|2023-10-31 16:00:00|28920|28900|28760|28680|29000|28980|28460|28440|9235647
1698854400000|2023-11-01 16:00:00|29000|28980|28940|28900|29420|29400|28700|28660|9315406
1698940800000|2023-11-02 16:00:00|29260|29220|30380|30360|30440|30420|29160|29120|19382060
1699200000000|2023-11-05 16:00:00|30940|30860|31300|31280|31420|31400|30760|30720|23952445
1699286400000|2023-11-06 16:00:00|31180|31160|30860|30840|31400|31380|30640|30620|11751095
1699372800000|2023-11-07 16:00:00|31000|30980|30920|30880|31460|31440|30760|30740|11321140
1699459200000|2023-11-08 16:00:00|30660|30600|30640|30620|30880|30860|30520|30500|8099660
1699545600000|2023-11-09 16:00:00|30440|30400|30240|30220|30460|30440|30140|30120|8571309
1699804800000|2023-11-12 16:00:00|30280|30260|31160|31140|31200|31180|30040|30020|11337522
1699891200000|2023-11-13 16:00:00|31120|31020|30880|30840|31180|31160|30580|30560|9840577
1699977600000|2023-11-14 16:00:00|31680|31660|32260|32240|32380|32360|31420|31400|28741615
1700064000000|2023-11-15 16:00:00|32880|32700|32400|32340|32900|32820|31640|31620|29292756
1700150400000|2023-11-16 16:00:00|32200|32080|31560|31520|32200|32140|31340|31320|19177262
1700409600000|2023-11-19 16:00:00|31720|31700|32580|32560|32880|32860|31660|31640|24793139
1700496000000|2023-11-20 16:00:00|33060|33040|32500|32460|33260|33240|32380|32360|20532922
1700582400000|2023-11-21 16:00:00|32720|32640|32420|32380|33000|32980|32220|32200|12445179
1700668800000|2023-11-22 16:00:00|32560|32500|32920|32900|32960|32940|32380|32360|12939188
1700755200000|2023-11-23 16:00:00|32900|32820|32100|32040|32900|32820|32020|32000|13628111
1701014400000|2023-11-26 16:00:00|32480|32320|32280|32260|32500|32480|31840|31800|10548449
1701100800000|2023-11-27 16:00:00|32300|32100|32060|32000|32300|32220|31720|31700|12337795
1701187200000|2023-11-28 16:00:00|32180|32120|31640|31600|32400|32380|31380|31360|14951490
1701273600000|2023-11-29 16:00:00|31880|31840|32560|32540|32640|32620|31760|31700|18335821
1701360000000|2023-11-30 16:00:00|32540|32480|32000|31980|32580|32560|31960|31940|11214238
1701619200000|2023-12-03 16:00:00|32400|32320|31720|31660|32420|32400|31540|31520|12075991
1701705600000|2023-12-04 16:00:00|32020|31800|30740|30720|32020|31960|30520|30500|20431064
1701792000000|2023-12-05 16:00:00|30660|30580|31160|31120|31480|31460|30240|30220|13209726
1701878400000|2023-12-06 16:00:00|30840|30800|30800|30760|31120|31100|30420|30400|11444007
1701964800000|2023-12-07 16:00:00|30760|30740|30540|30520|30920|30900|30120|30100|13023674
1702224000000|2023-12-10 16:00:00|30140|30120|30720|30700|30860|30840|29860|29840|15932183
1702310400000|2023-12-11 16:00:00|30700|30680|31140|31120|31180|31160|30640|30620|10605637
1702396800000|2023-12-12 16:00:00|31040|31000|30740|30720|31080|31060|30480|30440|11725274
1702483200000|2023-12-13 16:00:00|31000|30960|30560|30540|31420|31400|30480|30460|14016976
1702569600000|2023-12-14 16:00:00|31120|31100|31440|31420|31940|31920|30920|30900|24603916
1702828800000|2023-12-17 16:00:00|31100|31000|31120|31100|31280|31260|31000|30980|9839793
1702915200000|2023-12-18 16:00:00|31080|31020|31220|31160|31440|31420|30660|30640|10198965
1703001600000|2023-12-19 16:00:00|31600|31520|31440|31420|31820|31800|31240|31220|12122297
1703088000000|2023-12-20 16:00:00|30940|30920|31300|31280|31360|31340|30920|30900|8089999
1703174400000|2023-12-21 16:00:00|31580|31500|27400|27360|31700|31680|26440|26360|139300129
1703606400000|2023-12-26 16:00:00|28260|28240|28480|28460|29100|29080|28240|28220|57811194
1703692800000|2023-12-27 16:00:00|28520|28500|29280|29260|29560|29540|28500|28480|31250631
1703779200000|2023-12-28 16:00:00|29480|29440|29300|29280|29580|29560|28980|28960|16378670
1704124800000|2024-01-01 16:00:00|29960|29940|29680|29660|30500|30420|29460|29440|20707572
1704211200000|2024-01-02 16:00:00|29460|29420|30060|30020|30160|30140|29260|29240|17688526
1704297600000|2024-01-03 16:00:00|30300|30280|29840|29820|30380|30300|29820|29800|17348096
1704384000000|2024-01-04 16:00:00|29500|29440|29240|29220|29660|29640|28980|28960|21137354
1704643200000|2024-01-07 16:00:00|29400|29360|28740|28720|29400|29360|28540|28520|14575306
1704729600000|2024-01-08 16:00:00|28760|28760|28480|28440|28920|28900|28360|28340|13743984
1704816000000|2024-01-09 16:00:00|28180|28120|28080|28040|28520|28500|27700|27680|17513715
1704902400000|2024-01-10 16:00:00|28060|28020|28880|28860|29240|29220|28020|28000|17980820
1704988800000|2024-01-11 16:00:00|28540|28500|28780|28720|29300|29280|28520|28460|14352443
1705248000000|2024-01-14 16:00:00|28960|28880|29040|28980|29380|29360|28780|28760|14797297
1705334400000|2024-01-15 16:00:00|28500|28400|28340|28320|28880|28840|28020|27980|18892693
1705420800000|2024-01-16 16:00:00|27860|27740|27500|27480|27880|27860|27240|27220|30561477
1705507200000|2024-01-17 16:00:00|27460|27440|27880|27860|27920|27900|27140|27120|20812918
1705593600000|2024-01-18 16:00:00|27600|27520|27120|27080|28260|28240|26860|26820|23655390
1705852800000|2024-01-21 16:00:00|27100|27080|26300|26280|27160|27140|26020|26000|30691745
1705939200000|2024-01-22 16:00:00|26700|26680|27220|27200|27820|27800|26320|26300|32249517
1706025600000|2024-01-23 16:00:00|27960|27920|28200|28160|28440|28420|27240|27220|30167353
1706112000000|2024-01-24 16:00:00|28440|28400|29060|29040|29200|29180|28080|28060|30498663
1706198400000|2024-01-25 16:00:00|28900|28800|28220|28200|29020|29000|28140|28120|21352554
1706457600000|2024-01-28 16:00:00|28680|28660|28280|28260|28840|28820|27960|27940|17519680
1706544000000|2024-01-29 16:00:00|27740|27720|27380|27360|28000|27980|27320|27300|18313144
1706630400000|2024-01-30 16:00:00|27340|27320|27020|27000|27800|27780|26860|26840|15402196
1706716800000|2024-01-31 16:00:00|27060|27040|27160|27120|27780|27760|26820|26800|13995703
1706803200000|2024-02-01 16:00:00|28480|28460|27960|27940|28780|28740|27520|27500|26473646
1707062400000|2024-02-04 16:00:00|27760|27620|27940|27920|28360|28340|27400|27380|18434179
1707148800000|2024-02-05 16:00:00|28120|28000|29100|29080|29260|29240|28040|28000|25449442
1707235200000|2024-02-06 16:00:00|29460|29420|29220|29200|29700|29680|28880|28860|23321396
1707321600000|2024-02-07 16:00:00|29060|29020|28700|28680|29320|29300|28640|28620|15913591
1707408000000|2024-02-08 16:00:00|28440|28380|28740|28700|28740|28700|28160|28140|5474893
1707840000000|2024-02-13 16:00:00|28640|28520|29020|29000|29120|29100|28220|28200|9040147
1707926400000|2024-02-14 16:00:00|28960|28900|28540|28520|29000|28980|28520|28500|11265761
1708012800000|2024-02-15 16:00:00|28660|28560|29180|29160|29180|29160|28060|28040|15339744
1708272000000|2024-02-18 16:00:00|28960|28940|28480|28460|29100|28980|28400|28380|13591117
1708358400000|2024-02-19 16:00:00|28740|28700|28240|28220|28780|28760|28080|28040|12669716
1708444800000|2024-02-20 16:00:00|28180|28120|28880|28860|29460|29440|28120|28100|21307444
1708531200000|2024-02-21 16:00:00|28860|28820|29080|29060|29100|29080|28700|28680|10674759
1708617600000|2024-02-22 16:00:00|29060|29000|29080|29060|29640|29620|28720|28700|11778334
1708876800000|2024-02-25 16:00:00|28900|28740|28700|28640|29040|29000|28560|28540|10912667
1708963200000|2024-02-26 16:00:00|28640|28580|28460|28440|28640|28620|27840|27820|21330406
1709049600000|2024-02-27 16:00:00|28560|28540|27740|27720|28560|28540|27660|27640|23365360
1709136000000|2024-02-28 16:00:00|27580|27520|27620|27580|27900|27880|27480|27460|16811883
1709222400000|2024-02-29 16:00:00|27320|27280|27600|27580|27900|27880|27180|27160|18580154
1709481600000|2024-03-03 16:00:00|27760|27700|27560|27540|28000|27980|27500|27480|11516648
1709568000000|2024-03-04 16:00:00|27140|27080|26840|26820|27320|27240|26640|26620|23061790
1709654400000|2024-03-05 16:00:00|26740|26700|27460|27420|27700|27680|26680|26640|20285797
1709740800000|2024-03-06 16:00:00|27600|27520|27060|27020|27600|27540|26940|26920|14780779
1709827200000|2024-03-07 16:00:00|27120|27040|27100|27060|27560|27540|27040|27020|10778486
1710086400000|2024-03-10 16:00:00|27260|27140|27860|27840|27860|27840|27180|27140|16241749
1710172800000|2024-03-11 16:00:00|28160|28140|29080|29060|29260|29240|28040|28020|33691489
1710259200000|2024-03-12 16:00:00|29140|29120|29060|29040|29400|29380|28860|28840|16904980
1710345600000|2024-03-13 16:00:00|29020|28980|28900|28840|29400|29380|28700|28680|11666139
1710432000000|2024-03-14 16:00:00|28380|28340|28400|28380|28640|28600|27980|27960|17399793
1710691200000|2024-03-17 16:00:00|28340|28300|29000|28980|29140|29120|28280|28240|17815725
1710777600000|2024-03-18 16:00:00|28860|28840|28560|28540|29140|29120|28520|28500|14021734
1710864000000|2024-03-19 16:00:00|28540|28520|28860|28840|29020|29000|28320|28300|13954680
1710950400000|2024-03-20 16:00:00|29560|29520|29000|28980|29820|29800|28980|28960|32887043
1711036800000|2024-03-21 16:00:00|28780|28760|28900|28860|29040|29020|28260|28240|23921735
1711296000000|2024-03-24 16:00:00|28920|28900|28880|28860|29060|29040|28520|28500|18777238
1711382400000|2024-03-25 16:00:00|28860|28800|29960|29940|30080|30060|28760|28700|29341377
1711468800000|2024-03-26 16:00:00|29640|29580|30220|30180|30760|30740|29620|29560|35212438
1711555200000|2024-03-27 16:00:00|30300|30260|30540|30480|30960|30940|30160|30140|25063344
1711987200000|2024-04-01 16:00:00|30960|30920|30900|30860|31240|31220|30800|30760|23146804
1712073600000|2024-04-02 16:00:00|31140|31020|30840|30780|31140|31100|30660|30640|13816846
1712246400000|2024-04-04 16:00:00|30880|30820|31080|31060|31160|31140|30460|30440|11552045
1712505600000|2024-04-07 16:00:00|30640|30520|30620|30600|31120|31100|30460|30440|19906991
1712592000000|2024-04-08 16:00:00|30760|30740|30580|30560|30880|30860|30320|30300|15867147
1712678400000|2024-04-09 16:00:00|30680|30660|31440|31420|31520|31500|30680|30660|22868129
1712764800000|2024-04-10 16:00:00|30940|30920|31560|31540|31660|31640|30940|30900|17209248
1712851200000|2024-04-11 16:00:00|31400|31340|30980|30960|31800|31780|30960|30940|21167681
1713110400000|2024-04-14 16:00:00|30580|30480|30480|30460|30880|30860|30400|30380|15556359
1713196800000|2024-04-15 16:00:00|30180|30120|30240|30200|30840|30820|30020|30000|17635671
1713283200000|2024-04-16 16:00:00|30260|30180|30140|30120|30400|30380|29800|29780|12539148
1713369600000|2024-04-17 16:00:00|30200|30180|30580|30520|30900|30880|29860|29840|16438126
1713456000000|2024-04-18 16:00:00|30300|30280|30460|30420|30540|30520|29980|29940|16280116
1713715200000|2024-04-21 16:00:00|30800|30780|32060|32040|32280|32260|30700|30680|37796058
1713801600000|2024-04-22 16:00:00|32600|32580|33260|33240|33360|33340|32560|32520|37946674
1713888000000|2024-04-23 16:00:00|33760|33740|34300|34260|34500|34480|33560|33540|36265952
1713974400000|2024-04-24 16:00:00|34140|34080|33860|33840|34640|34620|33660|33640|24713154
1714060800000|2024-04-25 16:00:00|34260|34200|34860|34820|35180|35160|34140|34100|27391744
1714320000000|2024-04-28 16:00:00|34860|34840|34780|34760|35500|35480|34540|34520|24197708
1714406400000|2024-04-29 16:00:00|35000|34960|34900|34880|35080|35060|34420|34400|11365246
1714579200000|2024-05-01 16:00:00|34840|34800|36060|36040|36120|36100|34640|34520|18836333
1714665600000|2024-05-02 16:00:00|37120|37100|36420|36400|37260|37240|36080|36060|20676652
1714924800000|2024-05-05 16:00:00|36480|36460|37020|37000|37300|37280|36320|36300|24205892
1715011200000|2024-05-06 16:00:00|36820|36740|36540|36520|37140|37120|36360|36340|17088645
1715097600000|2024-05-07 16:00:00|36720|36660|36180|36160|37180|37160|36000|35980|17506044
1715184000000|2024-05-08 16:00:00|36120|36100|36980|36960|37000|36980|36060|36040|14630660
1715270400000|2024-05-09 16:00:00|37360|37340|37160|37140|37420|37400|36500|36480|14198487
1715529600000|2024-05-12 16:00:00|36980|36880|37820|37800|38000|37980|36820|36800|18838205
1715616000000|2024-05-13 16:00:00|38200|38160|38280|38260|38480|38460|37880|37860|18932228
1715788800000|2024-05-15 16:00:00|39960|39920|39640|39620|40100|40080|39480|39460|49958672
1715875200000|2024-05-16 16:00:00|39800|39740|39560|39540|40020|40000|39440|39420|24718093
1716134400000|2024-05-19 16:00:00|39700|39680|39360|39320|40000|39980|39300|39280|19789496
1716220800000|2024-05-20 16:00:00|39300|39260|38320|38300|39320|39280|37980|37960|27568477
1716307200000|2024-05-21 16:00:00|38000|37980|38420|38380|38680|38660|37680|37660|19668221
1716393600000|2024-05-22 16:00:00|38160|38140|38160|38140|38420|38400|37660|37640|16420228
1716480000000|2024-05-23 16:00:00|37880|37820|37620|37600|38260|38240|37480|37460|17077893
1716739200000|2024-05-26 16:00:00|37380|37340|37720|37700|37780|37760|36260|36240|29701781
1716825600000|2024-05-27 16:00:00|37660|37560|38040|38020|38620|38600|37400|37340|13976107
1716912000000|2024-05-28 16:00:00|37840|37800|37080|37040|37980|37960|36960|36940|24093420
1716998400000|2024-05-29 16:00:00|36980|36960|36840|36820|37440|37400|36600|36560|19115629
1717084800000|2024-05-30 16:00:00|37200|37160|36140|36120|37900|37880|36080|36060|28062884
1717344000000|2024-06-02 16:00:00|36740|36700|37440|37420|37900|37880|36740|36700|21597316
1717430400000|2024-06-03 16:00:00|37500|37460|37700|37680|37960|37940|37420|37380|15187988
1717516800000|2024-06-04 16:00:00|37780|37760|38060|38040|38780|38760|37760|37740|17477348
1717603200000|2024-06-05 16:00:00|38680|38660|38080|38060|39100|39080|37920|37900|16545811
1717689600000|2024-06-06 16:00:00|38420|38300|37360|37340|38460|38440|37300|37280|12826212
1718035200000|2024-06-10 16:00:00|36960|36760|37400|37360|37780|37760|36880|36760|14976227
1718121600000|2024-06-11 16:00:00|37360|37260|37060|37020|37800|37760|36980|36960|12739046
1718208000000|2024-06-12 16:00:00|37620|37560|38040|38020|38060|38040|37380|37360|12949470
1718294400000|2024-06-13 16:00:00|38180|38100|37980|37960|38300|38280|37880|37860|16472156
1718553600000|2024-06-16 16:00:00|37620|37600|38140|38120|38580|38560|37480|37460|13342710
1718640000000|2024-06-17 16:00:00|38260|38220|37820|37800|38380|38360|37720|37700|12255707
1718726400000|2024-06-18 16:00:00|38080|38060|39000|38980|39100|39080|37860|37840|20473702
1718812800000|2024-06-19 16:00:00|39120|39040|38700|38680|39200|39180|38580|38560|12368881
1718899200000|2024-06-20 16:00:00|38380|38360|38160|38140|38520|38500|37820|37800|15737003
1719158400000|2024-06-23 16:00:00|37800|37780|38060|38040|38100|38080|37420|37400|11076052
1719244800000|2024-06-24 16:00:00|38180|38160|38020|38000|38500|38480|37880|37860|10031735
1719331200000|2024-06-25 16:00:00|37880|37800|38160|38140|38300|38280|37720|37700|9742785
1719417600000|2024-06-26 16:00:00|37980|37960|37400|37360|38000|37980|37220|37200|14712922
1719504000000|2024-06-27 16:00:00|37180|37140|37240|37220|37600|37580|37100|37080|12231534
1719849600000|2024-07-01 16:00:00|36780|36720|36920|36900|37620|37600|36520|36500|22838173
1719936000000|2024-07-02 16:00:00|36900|36780|38080|38060|38080|38060|36760|36740|19317679
1720022400000|2024-07-03 16:00:00|38580|38520|38220|38200|38600|38580|37880|37860|13069738
1720108800000|2024-07-04 16:00:00|38380|38280|38040|38020|38560|38540|37900|37880|8620390
1720368000000|2024-07-07 16:00:00|38080|38020|37780|37760|38340|38320|37580|37560|9898093
1720454400000|2024-07-08 16:00:00|37800|37720|37960|37940|38220|38200|37620|37600|11052212
1720540800000|2024-07-09 16:00:00|38400|38340|37760|37740|38580|38560|37700|37680|13245007
1720627200000|2024-07-10 16:00:00|38000|37980|38480|38460|38600|38580|37860|37820|14775792
1720713600000|2024-07-11 16:00:00|39040|39000|39640|39620|39720|39700|38940|38920|24855994
1720972800000|2024-07-14 16:00:00|39360|39320|39160|39100|39700|39680|38880|38860|11763303
1721059200000|2024-07-15 16:00:00|38740|38680|37860|37840|38740|38720|37800|37780|16918031
1721145600000|2024-07-16 16:00:00|37560|37540|37240|37220|37740|37720|36880|36840|22773801
1721232000000|2024-07-17 16:00:00|36940|36820|36980|36960|37160|37140|36720|36700|15681989
1721318400000|2024-07-18 16:00:00|36720|36700|36440|36420|36840|36820|36320|36300|20446572
1721577600000|2024-07-21 16:00:00|36720|36680|37400|37340|37580|37560|36560|36540|14711035
1721664000000|2024-07-22 16:00:00|37640|37600|36740|36700|37640|37600|36620|36600|9540400
1721750400000|2024-07-23 16:00:00|36600|36580|36340|36300|36960|36940|36060|36040|10434549
1721836800000|2024-07-24 16:00:00|36180|36120|35160|35120|36180|36120|35120|35100|22924579
1721923200000|2024-07-25 16:00:00|35360|35340|35500|35460|35840|35820|35260|35240|11760605
1722182400000|2024-07-28 16:00:00|35860|35820|35920|35900|36200|36180|35400|35380|10547805
1722268800000|2024-07-29 16:00:00|35640|35560|35400|35360|35780|35760|35260|35240|8337728
1722355200000|2024-07-30 16:00:00|35340|35260|36440|36420|36680|36660|35140|35100|16071721
1722441600000|2024-07-31 16:00:00|36380|36360|36600|36580|36860|36840|36380|36360|10418402
1722528000000|2024-08-01 16:00:00|36080|36040|35840|35780|36540|36520|35640|35620|15257566
1722787200000|2024-08-04 16:00:00|35180|35140|35540|35520|36420|36400|34920|34900|20118988
1722873600000|2024-08-05 16:00:00|36180|36140|35540|35520|36340|36320|34960|34940|15487579
1722960000000|2024-08-06 16:00:00|35640|35600|36280|36260|36540|36520|35620|35600|13974121
1723046400000|2024-08-07 16:00:00|36160|36100|36800|36780|37440|37420|35960|35940|16420736
1723132800000|2024-08-08 16:00:00|37360|37320|37120|37100|37600|37580|36860|36840|14679432
1723392000000|2024-08-11 16:00:00|37180|37120|37500|37480|37660|37640|37020|37000|8933491
1723478400000|2024-08-12 16:00:00|37600|37580|37860|37840|38060|38040|37580|37540|11907281
1723564800000|2024-08-13 16:00:00|37900|37880|37380|37300|37940|37920|36960|36940|16835456
1723651200000|2024-08-14 16:00:00|36720|36680|36780|36760|37480|37460|36440|36420|19740682
1723737600000|2024-08-15 16:00:00|37200|37180|37260|37220|37520|37500|36900|36880|15024584
1723996800000|2024-08-18 16:00:00|37640|37520|37200|37180|37760|37720|37140|37120|13233922
1724083200000|2024-08-19 16:00:00|37380|37320|37040|37020|37380|37360|36920|36900|10173633
1724169600000|2024-08-20 16:00:00|36720|36700|37160|37120|37380|37360|36540|36520|10081173
1724256000000|2024-08-21 16:00:00|37480|37400|37760|37740|37760|37740|37140|37120|15103631
1724342400000|2024-08-22 16:00:00|37660|37560|37660|37640|37860|37840|37380|37360|10975798
1724601600000|2024-08-25 16:00:00|37800|37760|38100|38080|38480|38460|37780|37760|14081675
1724688000000|2024-08-26 16:00:00|37880|37840|38200|38180|38260|38240|37720|37700|12459644
1724774400000|2024-08-27 16:00:00|38280|38220|37360|37340|38300|38280|37260|37240|13195883
1724860800000|2024-08-28 16:00:00|37160|37040|37720|37680|37800|37780|36920|36900|11046391
1724947200000|2024-08-29 16:00:00|37800|37720|38320|38300|38560|38540|37760|37720|19346335
1725206400000|2024-09-01 16:00:00|38040|38000|37780|37760|38340|38320|37660|37640|8771520
1725292800000|2024-09-02 16:00:00|37800|37680|37880|37860|38140|38120|37500|37480|7755710
1725379200000|2024-09-03 16:00:00|37480|37440|37320|37300|37660|37640|37140|37120|11073670
1725465600000|2024-09-04 16:00:00|37220|37200|37340|37320|37660|37640|37160|37140|8109155
1725811200000|2024-09-08 16:00:00|37100|37060|37060|37000|37120|37100|36540|36520|14957031
1725897600000|2024-09-09 16:00:00|36920|36900|36900|36880|37060|37040|36620|36600|8603749
1725984000000|2024-09-10 16:00:00|36700|36660|37060|37040|37060|37040|36520|36500|10101661
1726070400000|2024-09-11 16:00:00|37120|37020|37260|37240|37700|37680|37100|37020|11966759
1726156800000|2024-09-12 16:00:00|37480|37380|37420|37400|37680|37660|37340|37320|9226625
1726416000000|2024-09-15 16:00:00|37280|37240|37700|37680|37780|37760|37060|37040|6604055
1726502400000|2024-09-16 16:00:00|37400|37240|37960|37940|38140|38120|37300|37240|8403785
1726675200000|2024-09-18 16:00:00|37900|37820|38880|38860|39000|38980|37680|37660|22566132
1726761600000|2024-09-19 16:00:00|39020|39000|38780|38760|39340|39320|38400|38380|18522990
1727020800000|2024-09-22 16:00:00|38760|38740|38600|38580|39200|39180|38540|38520|12010332
1727107200000|2024-09-23 16:00:00|39380|39360|40180|40160|40180|40160|38960|38940|38764135
1727193600000|2024-09-24 16:00:00|41800|41780|40400|40380|41800|41780|40160|40140|34797464
1727280000000|2024-09-25 16:00:00|40780|40740|42920|42900|43000|42960|40720|40680|44688751
1727366400000|2024-09-26 16:00:00|44280|44260|43680|43660|44500|44440|43280|43260|52626192
1727625600000|2024-09-29 16:00:00|44960|44940|44460|44420|45760|45740|43440|43420|66956205
1727798400000|2024-10-01 16:00:00|44980|44940|47240|47200|47960|47940|44960|44920|44853814
1727884800000|2024-10-02 16:00:00|47120|47100|46680|46620|47660|47640|45340|45320|28983990
1727971200000|2024-10-03 16:00:00|47180|47160|47680|47640|47900|47880|46240|46200|21478306
1728230400000|2024-10-06 16:00:00|47960|47940|47860|47820|48240|48220|46980|46960|23463532
1728316800000|2024-10-07 16:00:00|47600|47220|43940|43880|47680|47620|43900|43880|65310320
1728403200000|2024-10-08 16:00:00|44860|44820|43420|43380|45300|45260|42420|42400|43957482
1728489600000|2024-10-09 16:00:00|44000|43980|43900|43880|44860|44840|43660|43640|30216714
1728835200000|2024-10-13 16:00:00|44000|44000|43480|43460|44080|44060|42440|42400|26949787
1728921600000|2024-10-14 16:00:00|43280|43220|41660|41640|43280|43220|41280|41260|30763268
1729008000000|2024-10-15 16:00:00|41460|41400|41700|41680|42580|42560|41280|41260|19067398
1729094400000|2024-10-16 16:00:00|41960|41880|41180|41160|42680|42660|41040|41000|14828790
1729180800000|2024-10-17 16:00:00|41360|41320|42960|42940|43560|43540|41160|41140|23619527
1729440000000|2024-10-20 16:00:00|43040|42920|42040|42020|43160|43140|41940|41920|14443866
1729526400000|2024-10-21 16:00:00|42300|42240|42080|42060|42360|42320|41820|41800|9106322
1729612800000|2024-10-22 16:00:00|42180|42160|42700|42680|43220|43200|41680|41660|12652019
1729699200000|2024-10-23 16:00:00|42400|42340|42140|42100|42560|42540|41980|41960|9730016
1729785600000|2024-10-24 16:00:00|42440|42400|42100|42080|42600|42580|41880|41860|10118542
1730044800000|2024-10-27 16:00:00|42060|41900|41840|41820|42240|42200|41380|41360|12619855
1730131200000|2024-10-28 16:00:00|42020|41980|41800|41780|42340|42320|41540|41520|11441218
1730217600000|2024-10-29 16:00:00|41600|41500|41140|41120|41800|41740|41080|41060|15292782
1730304000000|2024-10-30 16:00:00|41100|41040|40740|40720|41880|41860|40700|40680|14627724
1730390400000|2024-10-31 16:00:00|40800|40740|41960|41920|42260|42240|40660|40640|19366127
1730649600000|2024-11-03 16:00:00|42200|42120|41900|41880|42380|42360|41620|41600|9586441
1730736000000|2024-11-04 16:00:00|41680|41640|42720|42700|42760|42740|41580|41560|13529597
1730822400000|2024-11-05 16:00:00|42520|42500|42100|42040|42640|42600|41340|41320|18024949
1730908800000|2024-11-06 16:00:00|41660|41620|42900|42880|42960|42920|41440|41420|18766173
1730995200000|2024-11-07 16:00:00|43460|43440|42280|42240|43600|43520|41960|41940|17501018
1731254400000|2024-11-10 16:00:00|41220|41200|41240|41220|41560|41540|40960|40940|21362163
1731340800000|2024-11-11 16:00:00|40980|40960|40400|40380|41400|41380|40320|40300|24477342
1731427200000|2024-11-12 16:00:00|39800|39760|40680|40660|40720|40700|39620|39600|24891421
1731513600000|2024-11-13 16:00:00|40180|40160|40440|40400|41500|41480|39780|39760|31624355
1731600000000|2024-11-14 16:00:00|40580|40480|40100|40080|40720|40680|39920|39900|25997612
1731859200000|2024-11-17 16:00:00|40560|40500|40440|40400|41340|41320|40200|40160|18696562
1731945600000|2024-11-18 16:00:00|40700|40680|40680|40640|40900|40880|40360|40340|11670903
1732032000000|2024-11-19 16:00:00|40820|40760|41160|41140|41380|41340|40640|40620|13227170
1732118400000|2024-11-20 16:00:00|41000|40960|40860|40840|41140|41120|40700|40680|10951814
1732204800000|2024-11-21 16:00:00|40880|40820|40120|40080|41240|41220|39980|39960|15001489
1732464000000|2024-11-24 16:00:00|40140|40080|39500|39460|40240|40220|39400|39380|17229378
1732550400000|2024-11-25 16:00:00|39280|39240|39360|39340|39920|39900|39260|39220|11038980
1732636800000|2024-11-26 16:00:00|39480|39460|40380|40320|40620|40600|39220|39200|14804499
1732723200000|2024-11-27 16:00:00|40140|40120|40000|39980|40420|40400|39760|39740|11871885
1732809600000|2024-11-28 16:00:00|39800|39700|39820|39800|40280|40260|39580|39560|12348976
1733068800000|2024-12-01 16:00:00|39800|39640|39920|39900|40160|40140|39560|39540|11652363
1733155200000|2024-12-02 16:00:00|40200|40100|40340|40300|40440|40420|39440|39420|14973221
1733241600000|2024-12-03 16:00:00|40280|40240|40220|40180|40560|40540|40000|39980|12000209
1733328000000|2024-12-04 16:00:00|40200|40120|40560|40540|40660|40640|40120|40080|11195221
1733414400000|2024-12-05 16:00:00|40640|40600|41300|41280|41460|41440|40520|40480|16955085
1733673600000|2024-12-08 16:00:00|40860|40820|42120|42100|42120|42100|40660|40640|16802533
1733760000000|2024-12-09 16:00:00|43000|42980|41160|41140|43040|43000|41060|41040|26125390
1733846400000|2024-12-10 16:00:00|41460|41380|40960|40940|41500|41480|40740|40720|10696936
1733932800000|2024-12-11 16:00:00|41300|41280|41720|41700|42280|42260|40940|40920|19925920
1734019200000|2024-12-12 16:00:00|41300|41260|41000|40980|41500|41480|40880|40860|14204629
1734278400000|2024-12-15 16:00:00|41120|41080|40600|40560|41160|41140|40400|40380|12026754
1734364800000|2024-12-16 16:00:00|40360|40300|40460|40440|40800|40780|40180|40160|12677321
1734451200000|2024-12-17 16:00:00|40660|40640|40600|40580|40880|40860|40420|40400|12257631
1734537600000|2024-12-18 16:00:00|40280|40220|41560|41540|42200|42180|40160|40140|31802484
1734624000000|2024-12-19 16:00:00|41500|41460|42680|42640|42980|42960|41460|41440|39322324
1734883200000|2024-12-22 16:00:00|43060|43000|42080|42060|43060|43040|41640|41620|18873538
1734969600000|2024-12-23 16:00:00|42100|42040|42040|42000|42160|42140|41780|41740|6879269
1735228800000|2024-12-26 16:00:00|41900|41820|41760|41740|42100|42080|41580|41560|12650882
1735488000000|2024-12-29 16:00:00|41920|41840|42020|42000|42180|42160|41600|41580|12020522
1735574400000|2024-12-30 16:00:00|41800|41720|41980|41940|42140|42120|41600|41580|8620351
1735747200000|2025-01-01 16:00:00|41720|41680|41520|41500|42500|42480|41360|41340|18991889
1735833600000|2025-01-02 16:00:00|41820|41760|41420|41400|41900|41860|41080|41040|15679636
1736092800000|2025-01-05 16:00:00|41480|41440|40900|40840|41480|41440|40740|40720|15152930
1736179200000|2025-01-06 16:00:00|38180|38140|37960|37940|39280|39260|37680|37660|128648963
1736265600000|2025-01-07 16:00:00|37400|37340|37020|37000|37980|37960|36580|36560|84362085
1736352000000|2025-01-08 16:00:00|36640|36600|37520|37500|37940|37920|36560|36540|54681880
1736438400000|2025-01-09 16:00:00|37600|37560|37120|37100|37940|37920|37020|37000|32063221
1736697600000|2025-01-12 16:00:00|36540|36500|36780|36760|37160|37140|36520|36500|30259131
1736784000000|2025-01-13 16:00:00|36740|36680|37600|37580|37960|37940|36640|36600|36977376
1736870400000|2025-01-14 16:00:00|37400|37360|37980|37960|38540|38520|37340|37300|26437175
1736956800000|2025-01-15 16:00:00|38380|38360|38240|38220|38660|38640|37680|37660|23736516
1737043200000|2025-01-16 16:00:00|38180|38100|37940|37920|38220|38200|37860|37840|15433789
1737302400000|2025-01-19 16:00:00|38160|38140|38980|38940|39280|39260|38140|38120|28222006
1737388800000|2025-01-20 16:00:00|39200|39180|38820|38800|39220|39200|38660|38640|22667330
1737475200000|2025-01-21 16:00:00|38580|38540|38220|38200|38860|38840|38120|38100|14692410
1737561600000|2025-01-22 16:00:00|38380|38360|38100|38080|38620|38600|37960|37940|19238319
1737648000000|2025-01-23 16:00:00|38320|38260|39060|39040|39240|39220|38240|38220|21526380
1737907200000|2025-01-26 16:00:00|38960|38860|39540|39520|39800|39760|38900|38820|21107538
1737993600000|2025-01-27 16:00:00|40160|40120|40200|40180|40600|40580|39920|39900|11805530
1738512000000|2025-02-02 16:00:00|40000|39900|40480|40460|40480|40460|39440|39400|23258326
1738598400000|2025-02-03 16:00:00|40960|40920|42080|42060|42120|42100|40720|40700|28572561
1738684800000|2025-02-04 16:00:00|42140|42100|41740|41720|42140|42100|41020|41000|28869527
1738771200000|2025-02-05 16:00:00|41620|41600|41940|41920|42000|41960|41340|41320|17221209
1738857600000|2025-02-06 16:00:00|42000|41940|42740|42700|43260|43240|41800|41780|31989939
1739116800000|2025-02-09 16:00:00|42960|42940|43760|43740|43980|43940|42900|42880|28836944
1739203200000|2025-02-10 16:00:00|43980|43900|42700|42680|44120|44100|42580|42560|27747795
1739289600000|2025-02-11 16:00:00|42940|42920|44340|44320|44460|44440|42600|42580|34724804
1739376000000|2025-02-12 16:00:00|44820|44760|43920|43900|46460|46440|43740|43700|56823453
1739462400000|2025-02-13 16:00:00|44980|44900|47280|47260|47340|47320|44680|44660|69691635
1739721600000|2025-02-16 16:00:00|50450|50350|49180|49120|51200|51150|48520|48500|116772505
1739808000000|2025-02-17 16:00:00|49440|49420|50350|50300|51300|51250|49400|49360|59841759
1739894400000|2025-02-18 16:00:00|49920|49900|49720|49700|50050|50000|49340|49320|31236651
1739980800000|2025-02-19 16:00:00|49260|49200|48540|48520|49300|49280|48280|48260|31638484
1740067200000|2025-02-20 16:00:00|50500|50450|51650|51550|51700|51650|49960|49940|67799335
1740326400000|2025-02-23 16:00:00|52000|51900|49780|49760|52050|52000|49760|49740|61462564
1740412800000|2025-02-24 16:00:00|47880|47800|48460|48440|49100|49080|47680|47640|52921667
1740499200000|2025-02-25 16:00:00|48860|48820|50150|50100|50800|50750|48800|48780|37810353
1740585600000|2025-02-26 16:00:00|50350|50300|49540|49520|51200|51150|49200|49160|35502591
1740672000000|2025-02-27 16:00:00|49400|49300|47960|47940|49800|49740|47620|47600|43513980
1740931200000|2025-03-02 16:00:00|48360|48320|48500|48480|49700|49680|48000|47980|29362106
1741017600000|2025-03-03 16:00:00|47700|47620|49180|49160|49300|49280|47340|47300|28309052
1741104000000|2025-03-04 16:00:00|50100|50000|50700|50600|50900|50850|49820|49800|30959760
1741190400000|2025-03-05 16:00:00|52150|52100|54200|54150|54200|54150|52150|52100|73733165
1741276800000|2025-03-06 16:00:00|53800|53650|53350|53300|54700|54650|52900|52850|41350419
1741536000000|2025-03-09 16:00:00|53000|52950|51750|51700|53750|53700|51250|51200|30238451
1741622400000|2025-03-10 16:00:00|50450|50300|51950|51800|52000|51950|50150|50050|30047408
1741708800000|2025-03-11 16:00:00|52300|52250|51200|51150|52500|52450|50550|50500|25191338
1741795200000|2025-03-12 16:00:00|51250|51200|50850|50800|51600|51550|49920|49900|24259775
1741881600000|2025-03-13 16:00:00|51350|51300|52450|52400|53100|53050|50800|50750|27850858
1742140800000|2025-03-16 16:00:00|53200|53150|52450|52400|53450|53400|52250|52200|19965034
1742227200000|2025-03-17 16:00:00|53950|53900|54000|53950|54350|54300|53450|53350|31068492
1742313600000|2025-03-18 16:00:00|54100|54000|54200|54100|54500|54450|53400|53350|28554175
1742400000000|2025-03-19 16:00:00|54000|53800|52050|52000|54000|53900|51850|51800|46627654
1742486400000|2025-03-20 16:00:00|51800|51750|51100|51050|52600|52500|50600|50550|33350869
1742745600000|2025-03-23 16:00:00|51350|51250|51500|51450|51750|51700|50500|50450|20713192
1742832000000|2025-03-24 16:00:00|51250|51150|50400|50350|51550|51500|50150|50100|24479807
1742918400000|2025-03-25 16:00:00|50450|50300|50750|50700|51050|51000|50250|50200|14588745
1743004800000|2025-03-26 16:00:00|50900|50850|50950|50900|51600|51550|50250|50200|14907354
1743091200000|2025-03-27 16:00:00|51400|51300|50700|50650|51650|51600|50400|50350|15979543
1743350400000|2025-03-30 16:00:00|50550|50500|50100|50000|50750|50650|49480|49460|23321772
1743436800000|2025-03-31 16:00:00|50150|50100|50400|50350|51150|51100|50100|49980|17544371
1743523200000|2025-04-01 16:00:00|50500|50450|50250|50200|50900|50850|49940|49920|12827661
1743609600000|2025-04-02 16:00:00|49300|49280|49780|49740|50050|50000|49140|49120|26535090
1743955200000|2025-04-06 16:00:00|44680|44500|43140|43120|46240|46220|43120|43100|114205643
1744041600000|2025-04-07 16:00:00|44260|44200|44000|43980|45120|45040|43020|43000|60670689
1744128000000|2025-04-08 16:00:00|42520|42500|44260|44220|44700|44680|41960|41900|62033704
1744214400000|2025-04-09 16:00:00|45920|45840|44460|44440|46160|46140|44320|44300|51834579
1744300800000|2025-04-10 16:00:00|44200|44100|44460|44440|45260|45240|43220|43200|43042470
1744560000000|2025-04-13 16:00:00|45200|45100|45400|45380|45920|45900|44880|44860|27878041
1744646400000|2025-04-14 16:00:00|46380|46320|45620|45600|46380|46320|45160|45140|17009872
1744732800000|2025-04-15 16:00:00|45140|45040|44520|44500|45160|45140|44060|44020|24462701
1744819200000|2025-04-16 16:00:00|45040|45020|45800|45780|46200|46180|45040|45020|22437046
1745251200000|2025-04-21 16:00:00|45980|45940|45980|45960|46280|46260|45340|45320|21854255
1745337600000|2025-04-22 16:00:00|47540|47440|47440|47420|47940|47920|47160|47140|22243796
1745424000000|2025-04-23 16:00:00|47700|47660|46980|46940|47740|47720|46520|46500|15610163
1745510400000|2025-04-24 16:00:00|47740|47660|47740|47700|48600|48580|47520|47500|23160105
1745769600000|2025-04-27 16:00:00|48160|48100|47800|47780|48200|48180|47480|47460|12247845
1745856000000|2025-04-28 16:00:00|47780|47760|47300|47280|47860|47840|46920|46900|14454460
1745942400000|2025-04-29 16:00:00|47420|47380|47640|47600|47640|47620|46960|46940|10812455
1746115200000|2025-05-01 16:00:00|47900|47880|48940|48920|49000|48960|47760|47740|11203530
1746460800000|2025-05-05 16:00:00|48960|48900|49540|49520|49680|49660|48560|48520|17084963
1746547200000|2025-05-06 16:00:00|50850|50800|49100|49080|50950|50900|48980|48960|21148650
1746633600000|2025-05-07 16:00:00|48780|48760|49760|49720|50200|50150|48680|48640|17192228
1746720000000|2025-05-08 16:00:00|49820|49800|49500|49480|50350|50300|49220|49200|11912536
1746979200000|2025-05-11 16:00:00|50500|50350|51850|51800|52150|52100|49920|49900|33159724
1747065600000|2025-05-12 16:00:00|51650|51600|50650|50600|51750|51650|50600|50550|20022563
1747152000000|2025-05-13 16:00:00|51100|51050|52100|52050|52100|52050|51100|51050|21861377
1747238400000|2025-05-14 16:00:00|52900|52850|51900|51850|53000|52850|51550|51500|27216507
1747324800000|2025-05-15 16:00:00|50950|50900|50950|50900|51700|51650|50700|50650|17911164
1747584000000|2025-05-18 16:00:00|50900|50850|51400|51350|51700|51650|50300|50250|19280523
1747670400000|2025-05-19 16:00:00|51550|51500|51700|51650|51750|51700|51150|51100|13577941
1747756800000|2025-05-20 16:00:00|51750|51700|52000|51950|52450|52400|51650|51550|16827283
1747843200000|2025-05-21 16:00:00|51950|51900|51600|51550|52000|51950|51350|51300|12578730
1747929600000|2025-05-22 16:00:00|51700|51650|51700|51650|52050|52000|51250|51200|14031394
1748188800000|2025-05-25 16:00:00|51550|51500|50950|50900|51700|51650|50850|50800|16030637
1748275200000|2025-05-26 16:00:00|51000|50950|51350|51300|51450|51400|50700|50650|12717492
1748361600000|2025-05-27 16:00:00|51300|51250|50600|50550|51500|51450|50300|50250|14224181
1748448000000|2025-05-28 16:00:00|50800|50750|51100|51050|51200|51150|50400|50350|17177550
1748534400000|2025-05-29 16:00:00|50550|50500|49860|49840|50650|50550|49620|49600|19478433
1748793600000|2025-06-01 16:00:00|49260|49120|49840|49800|49920|49900|48980|48960|9999816
1748880000000|2025-06-02 16:00:00|50250|50200|50450|50400|50550|50500|50100|50050|12265011
1748966400000|2025-06-03 16:00:00|50750|50700|51100|51050|51300|51250|50750|50600|14599401
1749052800000|2025-06-04 16:00:00|51700|51650|51400|51350|51750|51700|50950|50900|16057316
1749139200000|2025-06-05 16:00:00|51550|51500|51300|51250|51650|51600|51150|51100|9706111
1749398400000|2025-06-08 16:00:00|51900|51800|51700|51650|52100|52050|51300|51250|16345312
1749484800000|2025-06-09 16:00:00|51900|51850|51300|51250|52000|51950|50900|50850|14709880
1749571200000|2025-06-10 16:00:00|51650|51550|51750|51700|51800|51750|51500|51450|12211507
1749657600000|2025-06-11 16:00:00|51600|51500|50950|50900|51600|51550|50850|50800|10964215
1749744000000|2025-06-12 16:00:00|51000|50950|50950|50850|51550|51500|50700|50600|15124521
1750003200000|2025-06-15 16:00:00|50700|50600|51100|51050|51200|51150|50500|50450|11857358
1750089600000|2025-06-16 16:00:00|51200|51100|51300|51250|51300|51250|50700|50650|9031908
1750176000000|2025-06-17 16:00:00|51100|51050|50700|50650|51100|51050|50400|50350|13205913
1750262400000|2025-06-18 16:00:00|50400|50350|49800|49780|50600|50550|49620|49600|17514638
1750348800000|2025-06-19 16:00:00|50250|50200|50350|50250|50450|50400|49620|49600|11991541
1750608000000|2025-06-22 16:00:00|49820|49800|50300|50250|50350|50300|49480|49440|12220692
1750694400000|2025-06-23 16:00:00|50750|50700|51000|50950|51100|51050|50600|50400|15488269
1750780800000|2025-06-24 16:00:00|51100|51050|51300|51250|51500|51450|50850|50800|14990882
1750867200000|2025-06-25 16:00:00|51200|51150|51250|51200|51350|51300|50800|50750|12426305
1750953600000|2025-06-26 16:00:00|51200|51150|51200|51150|51450|51400|51050|51000|12956121
1751212800000|2025-06-29 16:00:00|51100|51000|50550|50500|51150|51050|50350|50300|14122854
1751385600000|2025-07-01 16:00:00|50850|50800|50150|50100|50850|50800|50050|50000|14109153
1751472000000|2025-07-02 16:00:00|50300|50200|50050|50000|50350|50300|49400|49360|16513619
1751558400000|2025-07-03 16:00:00|49680|49500|49680|49660|50150|50100|49340|49320|12999094
1751817600000|2025-07-06 16:00:00|49540|49520|50200|50150|50200|50150|49440|49400|9677769
1751904000000|2025-07-07 16:00:00|50300|50250|50450|50400|50500|50450|50000|49980|11090534
1751990400000|2025-07-08 16:00:00|50250|50200|49760|49740|50250|50200|49520|49500|15690766
1752076800000|2025-07-09 16:00:00|49780|49760|49640|49620|49960|49940|49440|49420|12487091
1752163200000|2025-07-10 16:00:00|49740|49700|49780|49760|50500|50450|49720|49700|17142394
1752422400000|2025-07-13 16:00:00|49720|49700|50100|50050|50150|50100|49620|49600|9788383
1752508800000|2025-07-14 16:00:00|50250|50200|51600|51550|51800|51750|50050|50000|24860558
1752595200000|2025-07-15 16:00:00|52000|51850|51700|51650|52600|52550|51650|51600|21010375
1752681600000|2025-07-16 16:00:00|51800|51750|51750|51700|51950|51900|51150|51100|12393089
1752768000000|2025-07-17 16:00:00|52400|52350|51900|51850|52450|52400|51700|51650|11643352
1753027200000|2025-07-20 16:00:00|52250|52200|52050|52000|52250|52200|51500|51450|11479817
1753113600000|2025-07-21 16:00:00|52100|52050|52500|52450|52600|52550|51900|51850|15523170
1753200000000|2025-07-22 16:00:00|52900|52800|55150|55100|55200|55150|52750|52700|42771789
1753286400000|2025-07-23 16:00:00|55300|55200|55700|55650|56000|55950|54850|54800|21166465
1753372800000|2025-07-24 16:00:00|55350|55300|55000|54950|55500|55450|54600|54550|17478778
1753632000000|2025-07-27 16:00:00|55000|54950|55550|55500|55800|55750|54700|54650|13063000
1753718400000|2025-07-28 16:00:00|55250|55150|55500|55450|55700|55650|54650|54600|14507222
1753804800000|2025-07-29 16:00:00|54950|54850|54800|54750|55600|55550|54300|54250|17225986
1753891200000|2025-07-30 16:00:00|54600|54500|55150|55050|55900|55850|54550|54500|17300456
1753977600000|2025-07-31 16:00:00|55200|55100|53450|53400|55450|55400|53400|53350|18514688
1754236800000|2025-08-03 16:00:00|53600|53550|55000|54950|55150|55100|53400|53300|15427944
1754323200000|2025-08-04 16:00:00|55400|55350|55700|55650|55850|55800|54900|54850|14609258
1754409600000|2025-08-05 16:00:00|55950|55800|56900|56850|57000|56950|55800|55750|19101974
1754496000000|2025-08-06 16:00:00|57100|57050|56650|56550|57200|57150|56100|56050|14994042
1754582400000|2025-08-07 16:00:00|56700|56600|56000|55950|56850|56800|55800|55750|12269393
1754841600000|2025-08-10 16:00:00|56050|56000|56000|55950|56250|56200|55350|55300|10376630
1754928000000|2025-08-11 16:00:00|55900|55800|56000|55950|56450|56400|55650|55600|12825415
1755014400000|2025-08-12 16:00:00|56750|56700|58400|58350|58550|58500|56650|56600|34402141
1755100800000|2025-08-13 16:00:00|59700|59600|59100|59050|60000|59950|58950|58900|31741636
1755187200000|2025-08-14 16:00:00|58700|58650|59300|59250|59650|59600|58500|58450|20232657
1755446400000|2025-08-17 16:00:00|59500|59450|58950|58900|59650|59550|58900|58850|15477624
1755532800000|2025-08-18 16:00:00|58850|58800|59400|59350|59700|59650|58350|58300|14273335
1755619200000|2025-08-19 16:00:00|58900|58850|59150|59100|59450|59400|58550|58500|13974855
1755705600000|2025-08-20 16:00:00|59100|59050|59400|59350|59700|59650|58950|58900|12660527
1755792000000|2025-08-21 16:00:00|59800|59700|60000|59950|60650|60600|59600|59550|17868959
1756051200000|2025-08-24 16:00:00|60900|60850|61450|61400|62100|62050|60850|60800|23434038
1756137600000|2025-08-25 16:00:00|61200|61100|61100|61000|61800|61700|61000|60950|12727420
1756224000000|2025-08-26 16:00:00|61250|61200|59850|59750|61500|61450|59550|59500|18676360
1756310400000|2025-08-27 16:00:00|59500|59450|59650|59550|59900|59850|59050|59000|19014655
1756396800000|2025-08-28 16:00:00|59700|59600|59900|59800|60500|60450|59450|59400|15168156
1756656000000|2025-08-31 16:00:00|60650|60600|60650|60600|61000|60950|60200|60150|14228062
1756742400000|2025-09-01 16:00:00|60500|60350|60100|60000|60850|60800|59950|59900|11957662
1756828800000|2025-09-02 16:00:00|60650|60550|59750|59700|61300|61250|59650|59600|13010185
1756915200000|2025-09-03 16:00:00|60400|60250|59200|59150|60450|60400|59150|59100|15807837
1757001600000|2025-09-04 16:00:00|59850|59600|60750|60700|60900|60850|59650|59550|12752021
1757260800000|2025-09-07 16:00:00|60550|60500|61750|61700|61900|61850|60550|60500|16392475
1757347200000|2025-09-08 16:00:00|61900|61750|62600|62550|62800|62750|61900|61750|16344041
1757433600000|2025-09-09 16:00:00|62900|62850|63550|63500|63900|63850|62850|62800|16470754
1757520000000|2025-09-10 16:00:00|63250|63000|63000|62900|63300|63250|62450|62400|15841412
1757606400000|2025-09-11 16:00:00|64400|64300|64350|64300|64950|64900|64250|64200|16884951
1757865600000|2025-09-14 16:00:00|64600|64500|64400|64350|64850|64800|63800|63750|14350228
1757952000000|2025-09-15 16:00:00|64700|64600|64500|64450|64950|64900|64100|64050|11547742
1758038400000|2025-09-16 16:00:00|64700|64650|66200|66150|66350|66300|64550|64500|20208394
1758124800000|2025-09-17 16:00:00|66250|66200|64100|64000|66450|66400|63600|63550|26135669
1758211200000|2025-09-18 16:00:00|64600|64500|64450|64400|64700|64650|63850|63800|11835364
1758470400000|2025-09-21 16:00:00|63900|63850|64000|63900|64350|64300|63450|63400|10188956
1758556800000|2025-09-22 16:00:00|64200|64150|63650|63600|64400|64300|62700|62650|13164369
1758643200000|2025-09-23 16:00:00|63300|63250|64900|64850|65100|65050|62850|62800|15931328
1758729600000|2025-09-24 16:00:00|65050|65000|65050|65000|65900|65850|64400|64350|14668328
1758816000000|2025-09-25 16:00:00|64700|64500|64300|64200|65300|65200|64050|64000|16907078
1759075200000|2025-09-28 16:00:00|65000|64950|66200|66150|66450|66400|64800|64750|17366206
1759161600000|2025-09-29 16:00:00|65900|65850|66650|66600|66650|66600|65800|65750|14943159
1759334400000|2025-10-01 16:00:00|66750|66700|67950|67900|68300|68250|66600|66550|13883098
1759420800000|2025-10-02 16:00:00|67750|67700|67150|67100|68000|67950|67050|67000|5607587
1759680000000|2025-10-05 16:00:00|67550|67450|67700|67650|68300|68250|67050|67000|6681969
1759852800000|2025-10-07 16:00:00|67800|67750|67550|67450|67850|67750|67000|66950|8403057
1759939200000|2025-10-08 16:00:00|67450|67250|67300|67250|68100|68050|66600|66550|11777309
1760025600000|2025-10-09 16:00:00|66800|66750|65150|65100|66900|66800|64800|64750|17936654