978498000000|2001-01-03 05:00:00|778|778|753|753|785|785|752|752|1
978584400000|2001-01-04 05:00:00|753|753|768|768|777|777|753|753|1
978670800000|2001-01-05 05:00:00|768|768|813|813|817|817|768|768|1
978930000000|2001-01-08 05:00:00|813|813|813|813|824|824|806|806|1
979016400000|2001-01-09 05:00:00|813|813|798|798|819|819|796|796|1
979102800000|2001-01-10 05:00:00|798|798|809|809|812|812|798|798|1
979189200000|2001-01-11 05:00:00|809|809|849|849|850|850|809|809|1
979275600000|2001-01-12 05:00:00|849|849|860|860|870|870|838|838|1
979621200000|2001-01-16 05:00:00|860|860|911|911|914|914|860|860|1
979707600000|2001-01-17 05:00:00|911|911|990|990|993|993|903|903|1
979794000000|2001-01-18 05:00:00|990|990|996|996|1055|1055|970|970|1
979880400000|2001-01-19 05:00:00|996|996|957|957|996|996|935|935|1
980139600000|2001-01-22 05:00:00|957|957|1005|1005|1020|1020|943|943|1
980226000000|2001-01-23 05:00:00|1005|1005|1000|1000|1029|1029|965|965|1
980312400000|2001-01-24 05:00:00|1000|1000|989|989|1008|1008|976|976|1
980398800000|2001-01-25 05:00:00|989|989|1004|1004|1035|1035|989|989|1
980485200000|2001-01-26 05:00:00|1004|1004|1056|1056|1066|1066|1004|1004|1
980744400000|2001-01-29 05:00:00|1056|1056|1045|1045|1079|1079|1037|1037|1
980830800000|2001-01-30 05:00:00|1045|1045|1056|1056|1061|1061|1019|1019|1
980917200000|2001-01-31 05:00:00|1056|1056|1020|1020|1056|1056|1017|1017|1
981003600000|2001-02-01 05:00:00|1020|1020|1051|1051|1053|1053|1011|1011|1
981090000000|2001-02-02 05:00:00|1051|1051|1048|1048|1064|1064|1026|1026|1
981349200000|2001-02-05 05:00:00|1048|1048|1065|1065|1070|1070|1035|1035|1
981435600000|2001-02-06 05:00:00|1065|1065|1086|1086|1088|1088|1065|1065|1
981522000000|2001-02-07 05:00:00|1086|1086|1044|1044|1086|1086|1038|1038|1
981608400000|2001-02-08 05:00:00|1044|1044|1005|1005|1044|1044|1003|1003|1
981694800000|2001-02-09 05:00:00|1005|1005|1012|1012|1034|1034|1002|1002|1
981954000000|2001-02-12 05:00:00|1012|1012|1037|1037|1060|1060|1012|1012|1
982040400000|2001-02-13 05:00:00|1037|1037|1073|1073|1075|1075|1037|1037|1
982126800000|2001-02-14 05:00:00|1073|1073|1070|1070|1077|1077|1055|1055|1
982213200000|2001-02-15 05:00:00|1070|1070|1065|1065|1070|1070|1047|1047|1
982299600000|2001-02-16 05:00:00|1065|1065|1137|1137|1139|1139|1065|1065|1
982645200000|2001-02-20 05:00:00|1137|1137|1140|1140|1162|1162|1135|1135|1
982731600000|2001-02-21 05:00:00|1140|1140|1189|1189|1195|1195|1118|1118|1
982818000000|2001-02-22 05:00:00|1189|1189|1149|1149|1202|1202|1147|1147|1
982904400000|2001-02-23 05:00:00|1149|1149|1160|1160|1165|1165|1140|1140|1
983163600000|2001-02-26 05:00:00|1160|1160|1120|1120|1160|1160|1115|1115|1
983250000000|2001-02-27 05:00:00|1120|1120|1130|1130|1140|1140|1112|1112|1
983336400000|2001-02-28 05:00:00|1130|1130|1131|1131|1157|1157|1130|1130|1
983422800000|2001-03-01 05:00:00|1131|1131|1116|1116|1152|1152|1110|1110|1
983509200000|2001-03-02 05:00:00|1116|1116|1164|1164|1172|1172|1116|1116|1
983768400000|2001-03-05 05:00:00|1164|1164|1131|1131|1164|1164|1130|1130|1
983854800000|2001-03-06 05:00:00|1131|1131|1043|1043|1131|1131|1039|1039|1
983941200000|2001-03-07 05:00:00|1043|1043|1064|1064|1067|1067|1032|1032|1
984027600000|2001-03-08 05:00:00|1064|1064|1055|1055|1079|1079|1055|1055|1
984114000000|2001-03-09 05:00:00|1055|1055|1070|1070|1080|1080|1053|1053|1
984373200000|2001-03-12 05:00:00|1070|1070|1055|1055|1070|1070|1055|1055|1
984459600000|2001-03-13 05:00:00|1055|1055|1047|1047|1055|1055|1036|1036|1
984546000000|2001-03-14 05:00:00|1047|1047|1036|1036|1070|1070|1033|1033|1
984632400000|2001-03-15 05:00:00|1036|1036|998|998|1040|1040|998|998|1
984718800000|2001-03-16 05:00:00|998|998|1028|1028|1035|1035|997|997|1
984978000000|2001-03-19 05:00:00|1028|1028|1005|1005|1028|1028|999|999|1
985064400000|2001-03-20 05:00:00|1005|1005|986|986|1005|1005|983|983|1
985150800000|2001-03-21 05:00:00|986|986|957|957|986|986|949|949|1
985237200000|2001-03-22 05:00:00|957|957|1024|1024|1030|1030|957|957|1
985323600000|2001-03-23 05:00:00|1024|1024|1036|1036|1042|1042|1010|1010|1
985582800000|2001-03-26 05:00:00|1036|1036|1063|1063|1080|1080|1036|1036|1
985669200000|2001-03-27 05:00:00|1063|1063|1038|1038|1070|1070|1025|1025|1
985755600000|2001-03-28 05:00:00|1038|1038|1047|1047|1060|1060|1034|1034|1
985842000000|2001-03-29 05:00:00|1047|1047|1064|1064|1076|1076|1047|1047|1
985928400000|2001-03-30 05:00:00|1064|1064|1073|1073|1085|1085|1064|1064|1
986184000000|2001-04-02 04:00:00|1073|1073|1030|1030|1088|1088|1018|1018|1
986270400000|2001-04-03 04:00:00|1030|1030|1015|1015|1039|1039|995|995|1
986356800000|2001-04-04 04:00:00|1015|1015|1000|1000|1015|1015|993|993|1
986443200000|2001-04-05 04:00:00|1000|1000|998|998|1013|1013|993|993|1
986529600000|2001-04-06 04:00:00|998|998|1011|1011|1017|1017|995|995|1
986788800000|2001-04-09 04:00:00|1011|1011|981|981|1011|1011|980|980|1
986875200000|2001-04-10 04:00:00|981|981|968|968|990|990|954|954|1
986961600000|2001-04-11 04:00:00|968|968|1004|1004|1008|1008|954|954|1
987048000000|2001-04-12 04:00:00|1004|1004|993|993|1008|1008|982|982|1
987393600000|2001-04-16 04:00:00|993|993|970|970|993|993|962|962|1
987480000000|2001-04-17 04:00:00|970|970|989|989|995|995|945|945|1
987566400000|2001-04-18 04:00:00|989|989|990|990|995|995|960|960|1
987652800000|2001-04-19 04:00:00|990|990|995|995|1003|1003|970|970|1
987739200000|2001-04-20 04:00:00|995|995|1010|1010|1021|1021|995|995|1
987998400000|2001-04-23 04:00:00|1010|1010|1028|1028|1030|1030|993|993|1
988084800000|2001-04-24 04:00:00|1028|1028|1017|1017|1028|1028|1008|1008|1
988171200000|2001-04-25 04:00:00|1017|1017|1043|1043|1043|1043|1015|1015|1
988257600000|2001-04-26 04:00:00|1043|1043|1052|1052|1052|1052|1042|1042|1
988344000000|2001-04-27 04:00:00|1052|1052|1025|1025|1058|1058|1020|1020|1
988603200000|2001-04-30 04:00:00|1025|1025|1010|1010|1025|1025|1000|1000|1
988689600000|2001-05-01 04:00:00|1010|1010|999|999|1010|1010|999|999|1
988776000000|2001-05-02 04:00:00|999|999|992|992|999|999|990|990|1
988862400000|2001-05-03 04:00:00|992|992|1020|1020|1020|1020|992|992|1
988948800000|2001-05-04 04:00:00|1020|1020|1014|1014|1020|1020|1000|1000|1
989208000000|2001-05-07 04:00:00|1014|1014|1034|1034|1040|1040|1014|1014|1
989294400000|2001-05-08 04:00:00|1034|1034|1089|1089|1089|1089|1034|1034|1
989380800000|2001-05-09 04:00:00|1089|1089|1066|1066|1089|1089|1066|1066|1
989467200000|2001-05-10 04:00:00|1066|1066|1096|1096|1096|1096|1066|1066|1
989553600000|2001-05-11 04:00:00|1096|1096|1064|1064|1098|1098|1064|1064|1
989812800000|2001-05-14 04:00:00|1064|1064|1074|1074|1080|1080|1064|1064|1
989899200000|2001-05-15 04:00:00|1074|1074|1041|1041|1101|1101|1041|1041|1
989985600000|2001-05-16 04:00:00|1041|1041|1092|1092|1102|1102|1041|1041|1
990072000000|2001-05-17 04:00:00|1092|1092|1067|1067|1093|1093|1065|1065|1
990158400000|2001-05-18 04:00:00|1067|1067|1103|1103|1109|1109|1063|1063|1
990417600000|2001-05-21 04:00:00|1103|1103|1079|1079|1103|1103|1075|1075|1
990504000000|2001-05-22 04:00:00|1079|1079|1068|1068|1079|1079|1057|1057|1
990590400000|2001-05-23 04:00:00|1068|1068|1081|1081|1093|1093|1066|1066|1
990676800000|2001-05-24 04:00:00|1081|1081|1060|1060|1081|1081|1057|1057|1
990763200000|2001-05-25 04:00:00|1060|1060|1031|1031|1060|1060|1020|1020|1
991108800000|2001-05-29 04:00:00|1031|1031|1003|1003|1035|1035|1002|1002|1
991195200000|2001-05-30 04:00:00|1003|1003|964|964|1009|1009|959|959|1
991281600000|2001-05-31 04:00:00|964|964|936|936|977|977|930|930|1
991368000000|2001-06-01 04:00:00|936|936|943|943|948|948|925|925|1
991627200000|2001-06-04 04:00:00|943|943|930|930|943|943|914|914|1
991713600000|2001-06-05 04:00:00|930|930|952|952|962|962|923|923|1
991800000000|2001-06-06 04:00:00|952|952|945|945|960|960|938|938|1
991886400000|2001-06-07 04:00:00|945|945|904|904|955|955|902|902|1
991972800000|2001-06-08 04:00:00|904|904|937|937|949|949|897|897|1
992232000000|2001-06-11 04:00:00|937|937|930|930|945|945|924|924|1
992318400000|2001-06-12 04:00:00|930|930|909|909|934|934|906|906|1
992404800000|2001-06-13 04:00:00|909|909|926|926|938|938|909|909|1
992491200000|2001-06-14 04:00:00|926|926|926|926|935|935|907|907|1
992577600000|2001-06-15 04:00:00|926|926|915|915|942|942|915|915|1
992836800000|2001-06-18 04:00:00|915|915|937|937|952|952|915|915|1
992923200000|2001-06-19 04:00:00|937|937|925|925|937|937|915|915|1
993009600000|2001-06-20 04:00:00|925|925|895|895|925|925|892|892|1
993096000000|2001-06-21 04:00:00|895|895|927|927|929|929|880|880|1
993182400000|2001-06-22 04:00:00|927|927|910|910|943|943|909|909|1
993441600000|2001-06-25 04:00:00|910|910|917|917|922|922|893|893|1
993528000000|2001-06-26 04:00:00|917|917|935|935|941|941|917|917|1
993614400000|2001-06-27 04:00:00|935|935|946|946|950|950|935|935|1
993700800000|2001-06-28 04:00:00|946|946|957|957|971|971|946|946|1
993787200000|2001-06-29 04:00:00|957|957|974|974|974|974|953|953|1
994046400000|2001-07-02 04:00:00|974|974|974|974|1000|1000|970|970|1
994132800000|2001-07-03 04:00:00|974|974|961|961|974|974|961|961|1
994305600000|2001-07-05 04:00:00|961|961|973|973|973|973|955|955|1
994392000000|2001-07-06 04:00:00|973|973|970|970|973|973|970|970|1
994651200000|2001-07-09 04:00:00|970|970|937|937|970|970|928|928|1
994737600000|2001-07-10 04:00:00|937|937|878|878|937|937|854|854|1
994824000000|2001-07-11 04:00:00|878|878|902|902|911|911|878|878|1
994910400000|2001-07-12 04:00:00|902|902|881|881|916|916|881|881|1
994996800000|2001-07-13 04:00:00|881|881|902|902|905|905|881|881|1
995256000000|2001-07-16 04:00:00|902|902|887|887|925|925|887|887|1
995342400000|2001-07-17 04:00:00|887|887|898|898|925|925|887|887|1
995428800000|2001-07-18 04:00:00|898|898|905|905|909|909|889|889|1
995515200000|2001-07-19 04:00:00|905|905|951|951|957|957|905|905|1
995601600000|2001-07-20 04:00:00|951|951|956|956|974|974|936|936|1
995860800000|2001-07-23 04:00:00|956|956|943|943|956|956|925|925|1
995947200000|2001-07-24 04:00:00|943|943|940|940|944|944|931|931|1
996033600000|2001-07-25 04:00:00|940|940|943|943|954|954|935|935|1
996120000000|2001-07-26 04:00:00|943|943|940|940|949|949|936|936|1
996206400000|2001-07-27 04:00:00|940|940|920|920|940|940|915|915|1
996465600000|2001-07-30 04:00:00|920|920|934|934|936|936|909|909|1
996552000000|2001-07-31 04:00:00|934|934|957|957|962|962|934|934|1
996638400000|2001-08-01 04:00:00|957|957|937|937|972|972|935|935|1
996724800000|2001-08-02 04:00:00|937|937|946|946|948|948|930|930|1
996811200000|2001-08-03 04:00:00|946|946|956|956|970|970|940|940|1
997070400000|2001-08-06 04:00:00|956|956|1005|1005|1008|1008|949|949|1
997156800000|2001-08-07 04:00:00|1005|1005|1003|1003|1022|1022|996|996|1
997243200000|2001-08-08 04:00:00|1003|1003|1011|1011|1022|1022|990|990|1
997329600000|2001-08-09 04:00:00|1011|1011|1032|1032|1038|1038|1003|1003|1
997416000000|2001-08-10 04:00:00|1032|1032|1017|1017|1034|1034|1010|1010|1
997675200000|2001-08-13 04:00:00|1017|1017|1012|1012|1018|1018|1004|1004|1
997761600000|2001-08-14 04:00:00|1012|1012|1016|1016|1020|1020|1000|1000|1
997848000000|2001-08-15 04:00:00|1016|1016|1028|1028|1032|1032|1012|1012|1
997934400000|2001-08-16 04:00:00|1028|1028|1001|1001|1028|1028|997|997|1
998020800000|2001-08-17 04:00:00|1001|1001|992|992|1003|1003|983|983|1
998280000000|2001-08-20 04:00:00|992|992|969|969|992|992|965|965|1
998366400000|2001-08-21 04:00:00|969|969|978|978|987|987|960|960|1
998452800000|2001-08-22 04:00:00|978|978|992|992|995|995|967|967|1
998539200000|2001-08-23 04:00:00|992|992|966|966|999|999|956|956|1
998625600000|2001-08-24 04:00:00|966|966|965|965|970|970|955|955|1
998884800000|2001-08-27 04:00:00|965|965|963|963|965|965|955|955|1
998971200000|2001-08-28 04:00:00|963|963|974|974|977|977|957|957|1
999057600000|2001-08-29 04:00:00|974|974|938|938|974|974|938|938|1
999144000000|2001-08-30 04:00:00|938|938|933|933|940|940|925|925|1
999230400000|2001-08-31 04:00:00|933|933|927|927|933|933|916|916|1
999576000000|2001-09-04 04:00:00|927|927|887|887|927|927|879|879|1
999662400000|2001-09-05 04:00:00|887|887|870|870|892|892|857|857|1
999748800000|2001-09-06 04:00:00|870|870|880|880|880|880|860|860|1
999835200000|2001-09-07 04:00:00|880|880|900|900|900|900|880|880|1
1000094400000|2001-09-10 04:00:00|900|900|889|889|900|900|889|889|1
1000699200000|2001-09-17 04:00:00|889|889|942|942|960|960|889|889|1
1000785600000|2001-09-18 04:00:00|942|942|940|940|944|944|936|936|1
1000872000000|2001-09-19 04:00:00|940|940|964|964|966|966|940|940|1
1000958400000|2001-09-20 04:00:00|964|964|998|998|1004|1004|964|964|1
1001044800000|2001-09-21 04:00:00|998|998|992|992|1006|1006|975|975|1
1001304000000|2001-09-24 04:00:00|992|992|1008|1008|1010|1010|984|984|1
1001390400000|2001-09-25 04:00:00|1008|1008|993|993|1008|1008|986|986|1
1001476800000|2001-09-26 04:00:00|993|993|1018|1018|1024|1024|993|993|1
1001563200000|2001-09-27 04:00:00|1018|1018|1066|1066|1075|1075|1015|1015|1
1001649600000|2001-09-28 04:00:00|1066|1066|1077|1077|1100|1100|1066|1066|1
1001908800000|2001-10-01 04:00:00|1077|1077|1096|1096|1114|1114|1077|1077|1
1001995200000|2001-10-02 04:00:00|1096|1096|1072|1072|1096|1096|1068|1068|1
1002081600000|2001-10-03 04:00:00|1072|1072|1086|1086|1090|1090|1058|1058|1
1002168000000|2001-10-04 04:00:00|1086|1086|1126|1126|1130|1130|1086|1086|1
1002254400000|2001-10-05 04:00:00|1126|1126|1114|1114|1126|1126|1098|1098|1
1002513600000|2001-10-08 04:00:00|1114|1114|1092|1092|1114|1114|1086|1086|1
1002600000000|2001-10-09 04:00:00|1092|1092|1055|1055|1092|1092|1047|1047|1
1002686400000|2001-10-10 04:00:00|1055|1055|1042|1042|1055|1055|1027|1027|1
1002772800000|2001-10-11 04:00:00|1042|1042|1052|1052|1055|1055|1039|1039|1
1002859200000|2001-10-12 04:00:00|1052|1052|1029|1029|1052|1052|1025|1025|1
1003118400000|2001-10-15 04:00:00|1029|1029|1020|1020|1029|1029|1015|1015|1
1003204800000|2001-10-16 04:00:00|1020|1020|1039|1039|1042|1042|1013|1013|1
1003291200000|2001-10-17 04:00:00|1039|1039|1066|1066|1069|1069|1039|1039|1
1003377600000|2001-10-18 04:00:00|1066|1066|1058|1058|1072|1072|1055|1055|1
1003464000000|2001-10-19 04:00:00|1058|1058|1026|1026|1058|1058|1021|1021|1
1003723200000|2001-10-22 04:00:00|1026|1026|1003|1003|1026|1026|997|997|1
1003809600000|2001-10-23 04:00:00|1003|1003|1011|1011|1019|1019|994|994|1
1003896000000|2001-10-24 04:00:00|1011|1011|1000|1000|1022|1022|996|996|1
1003982400000|2001-10-25 04:00:00|1000|1000|987|987|1000|1000|985|985|1
1004068800000|2001-10-26 04:00:00|987|987|995|995|1002|1002|977|977|1
1004331600000|2001-10-29 05:00:00|995|995|997|997|1009|1009|992|992|1
1004418000000|2001-10-30 05:00:00|997|997|997|997|1002|1002|988|988|1
1004504400000|2001-10-31 05:00:00|997|997|1017|1017|1018|1018|997|997|1
1004590800000|2001-11-01 05:00:00|1017|1017|1026|1026|1028|1028|1017|1017|1
1004677200000|2001-11-02 05:00:00|1026|1026|1006|1006|1026|1026|1001|1001|1
1004936400000|2001-11-05 05:00:00|1006|1006|993|993|1006|1006|991|991|1
1005022800000|2001-11-06 05:00:00|993|993|990|990|996|996|985|985|1
1005109200000|2001-11-07 05:00:00|990|990|1039|1039|1044|1044|990|990|1
1005195600000|2001-11-08 05:00:00|1039|1039|1099|1099|1104|1104|1039|1039|1
1005282000000|2001-11-09 05:00:00|1099|1099|1154|1154|1160|1160|1099|1099|1
1005541200000|2001-11-12 05:00:00|1154|1154|1157|1157|1160|1160|1131|1131|1
1005627600000|2001-11-13 05:00:00|1157|1157|1206|1206|1212|1212|1157|1157|1
1005714000000|2001-11-14 05:00:00|1206|1206|1200|1200|1241|1241|1175|1175|1
1005800400000|2001-11-15 05:00:00|1200|1200|1236|1236|1241|1241|1190|1190|1
1005886800000|2001-11-16 05:00:00|1236|1236|1285|1285|1300|1300|1236|1236|1
1006146000000|2001-11-19 05:00:00|1285|1285|1293|1293|1310|1310|1282|1282|1
1006232400000|2001-11-20 05:00:00|1293|1293|1289|1289|1293|1293|1252|1252|1
1006318800000|2001-11-21 05:00:00|1289|1289|1279|1279|1293|1293|1270|1270|1
1006750800000|2001-11-26 05:00:00|1279|1279|1325|1325|1339|1339|1225|1225|1
1006837200000|2001-11-27 05:00:00|1325|1325|1294|1294|1325|1325|1285|1285|1
1006923600000|2001-11-28 05:00:00|1294|1294|1298|1298|1311|1311|1294|1294|1
1007010000000|2001-11-29 05:00:00|1298|1298|1350|1350|1350|1350|1298|1298|1
1007096400000|2001-11-30 05:00:00|1350|1350|1355|1355|1380|1380|1335|1335|1
1007355600000|2001-12-03 05:00:00|1355|1355|1325|1325|1355|1355|1315|1315|1
1007442000000|2001-12-04 05:00:00|1325|1325|1276|1276|1325|1325|1276|1276|1
1007528400000|2001-12-05 05:00:00|1276|1276|1298|1298|1304|1304|1276|1276|1
1007614800000|2001-12-06 05:00:00|1298|1298|1300|1300|1325|1325|1298|1298|1
1007701200000|2001-12-07 05:00:00|1300|1300|1269|1269|1300|1300|1252|1252|1
1007960400000|2001-12-10 05:00:00|1269|1269|1247|1247|1269|1269|1235|1235|1
1008046800000|2001-12-11 05:00:00|1247|1247|1305|1305|1320|1320|1247|1247|1
1008306000000|2001-12-14 05:00:00|1305|1305|1334|1334|1344|1344|1301|1301|1
1008565200000|2001-12-17 05:00:00|1334|1334|1324|1324|1338|1338|1319|1319|1
1008651600000|2001-12-18 05:00:00|1324|1324|1302|1302|1329|1329|1297|1297|1
1008738000000|2001-12-19 05:00:00|1302|1302|1286|1286|1302|1302|1272|1272|1
1008824400000|2001-12-20 05:00:00|1286|1286|1281|1281|1292|1292|1268|1268|1
1008910800000|2001-12-21 05:00:00|1281|1281|1283|1283|1289|1289|1278|1278|1
1009429200000|2001-12-27 05:00:00|1283|1283|1309|1309|1312|1312|1260|1260|1
1009515600000|2001-12-28 05:00:00|1309|1309|1310|1310|1331|1331|1301|1301|1
1009947600000|2002-01-02 05:00:00|1310|1310|1296|1296|1325|1325|1293|1293|1
1010034000000|2002-01-03 05:00:00|1296|1296|1294|1294|1300|1300|1282|1282|1
1010120400000|2002-01-04 05:00:00|1294|1294|1386|1386|1391|1391|1294|1294|1
1010379600000|2002-01-07 05:00:00|1386|1386|1411|1411|1415|1415|1378|1378|1
1010466000000|2002-01-08 05:00:00|1411|1411|1389|1389|1411|1411|1383|1383|1
1010552400000|2002-01-09 05:00:00|1389|1389|1398|1398|1403|1403|1370|1370|1
1010638800000|2002-01-10 05:00:00|1398|1398|1371|1371|1422|1422|1368|1368|1
1010725200000|2002-01-11 05:00:00|1371|1371|1357|1357|1376|1376|1355|1355|1
1010984400000|2002-01-14 05:00:00|1357|1357|1301|1301|1357|1357|1292|1292|1
1011070800000|2002-01-15 05:00:00|1301|1301|1308|1308|1320|1320|1260|1260|1
1011157200000|2002-01-16 05:00:00|1308|1308|1337|1337|1344|1344|1302|1302|1
1011243600000|2002-01-17 05:00:00|1337|1337|1320|1320|1339|1339|1311|1311|1
1011330000000|2002-01-18 05:00:00|1320|1320|1286|1286|1320|1320|1273|1273|1
1011675600000|2002-01-22 05:00:00|1286|1286|1332|1332|1339|1339|1270|1270|1
1011762000000|2002-01-23 05:00:00|1332|1332|1360|1360|1368|1368|1332|1332|1
1011848400000|2002-01-24 05:00:00|1360|1360|1330|1330|1369|1369|1325|1325|1
1011934800000|2002-01-25 05:00:00|1330|1330|1347|1347|1351|1351|1315|1315|1
1012194000000|2002-01-28 05:00:00|1347|1347|1343|1343|1365|1365|1341|1341|1
1012280400000|2002-01-29 05:00:00|1343|1343|1343|1343|1351|1351|1327|1327|1
1012366800000|2002-01-30 05:00:00|1343|1343|1367|1367|1375|1375|1343|1343|1
1012453200000|2002-01-31 05:00:00|1367|1367|1344|1344|1367|1367|1332|1332|1
1012539600000|2002-02-01 05:00:00|1344|1344|1350|1350|1361|1361|1337|1337|1
1012798800000|2002-02-04 05:00:00|1350|1350|1400|1400|1410|1410|1348|1348|1
1012885200000|2002-02-05 05:00:00|1400|1400|1380|1380|1420|1420|1368|1368|1
1012971600000|2002-02-06 05:00:00|1380|1380|1392|1392|1399|1399|1378|1378|1
1013058000000|2002-02-07 05:00:00|1392|1392|1439|1439|1443|1443|1392|1392|1
1013144400000|2002-02-08 05:00:00|1439|1439|1454|1454|1466|1466|1439|1439|1
1013403600000|2002-02-11 05:00:00|1454|1454|1479|1479|1484|1484|1440|1440|1
1013490000000|2002-02-12 05:00:00|1479|1479|1476|1476|1480|1480|1454|1454|1
1013576400000|2002-02-13 05:00:00|1476|1476|1466|1466|1490|1490|1460|1460|1
1013662800000|2002-02-14 05:00:00|1466|1466|1450|1450|1466|1466|1430|1430|1
1013749200000|2002-02-15 05:00:00|1450|1450|1481|1481|1485|1485|1448|1448|1
1014094800000|2002-02-19 05:00:00|1481|1481|1447|1447|1481|1481|1443|1443|1
1014181200000|2002-02-20 05:00:00|1447|1447|1408|1408|1447|1447|1405|1405|1
1014267600000|2002-02-21 05:00:00|1408|1408|1409|1409|1440|1440|1408|1408|1
1014354000000|2002-02-22 05:00:00|1409|1409|1443|1443|1448|1448|1409|1409|1
1014613200000|2002-02-25 05:00:00|1443|1443|1464|1464|1464|1464|1438|1438|1
1014699600000|2002-02-26 05:00:00|1464|1464|1487|1487|1499|1499|1464|1464|1
1014786000000|2002-02-27 05:00:00|1487|1487|1465|1465|1488|1488|1462|1462|1
1014872400000|2002-02-28 05:00:00|1465|1465|1466|1466|1476|1476|1457|1457|1
1014958800000|2002-03-01 05:00:00|1466|1466|1515|1515|1515|1515|1466|1466|1
1015218000000|2002-03-04 05:00:00|1515|1515|1514|1514|1523|1523|1505|1505|1
1015304400000|2002-03-05 05:00:00|1514|1514|1499|1499|1515|1515|1495|1495|1
1015390800000|2002-03-06 05:00:00|1499|1499|1508|1508|1523|1523|1495|1495|1
1015477200000|2002-03-07 05:00:00|1508|1508|1552|1552|1553|1553|1508|1508|1
1015563600000|2002-03-08 05:00:00|1552|1552|1554|1554|1563|1563|1545|1545|1
1015822800000|2002-03-11 05:00:00|1554|1554|1582|1582|1585|1585|1538|1538|1
1015909200000|2002-03-12 05:00:00|1582|1582|1587|1587|1595|1595|1575|1575|1
1015995600000|2002-03-13 05:00:00|1587|1587|1588|1588|1598|1598|1570|1570|1
1016082000000|2002-03-14 05:00:00|1588|1588|1566|1566|1588|1588|1546|1546|1
1016168400000|2002-03-15 05:00:00|1566|1566|1559|1559|1571|1571|1554|1554|1
1016427600000|2002-03-18 05:00:00|1559|1559|1543|1543|1559|1559|1531|1531|1
1016514000000|2002-03-19 05:00:00|1543|1543|1536|1536|1552|1552|1529|1529|1
1016600400000|2002-03-20 05:00:00|1536|1536|1511|1511|1536|1536|1507|1507|1
1016686800000|2002-03-21 05:00:00|1511|1511|1510|1510|1525|1525|1505|1505|1
1016773200000|2002-03-22 05:00:00|1510|1510|1535|1535|1541|1541|1510|1510|1
1017032400000|2002-03-25 05:00:00|1535|1535|1488|1488|1549|1549|1485|1485|1
1017118800000|2002-03-26 05:00:00|1488|1488|1470|1470|1488|1488|1466|1466|1
1017205200000|2002-03-27 05:00:00|1470|1470|1504|1504|1505|1505|1470|1470|1
1017291600000|2002-03-28 05:00:00|1504|1504|1494|1494|1514|1514|1487|1487|1
1017637200000|2002-04-01 05:00:00|1494|1494|1504|1504|1508|1508|1494|1494|1
1017723600000|2002-04-02 05:00:00|1504|1504|1488|1488|1504|1504|1485|1485|1
1017810000000|2002-04-03 05:00:00|1488|1488|1479|1479|1488|1488|1471|1471|1
1017896400000|2002-04-04 05:00:00|1479|1479|1512|1512|1523|1523|1479|1479|1
1017982800000|2002-04-05 05:00:00|1512|1512|1559|1559|1578|1578|1512|1512|1
1018238400000|2002-04-08 04:00:00|1559|1559|1533|1533|1574|1574|1530|1530|1
1018324800000|2002-04-09 04:00:00|1533|1533|1516|1516|1533|1533|1492|1492|1
1018411200000|2002-04-10 04:00:00|1516|1516|1481|1481|1527|1527|1447|1447|1
1018497600000|2002-04-11 04:00:00|1481|1481|1493|1493|1495|1495|1473|1473|1
1018584000000|2002-04-12 04:00:00|1493|1493|1520|1520|1530|1530|1470|1470|1
1018843200000|2002-04-15 04:00:00|1520|1520|1508|1508|1525|1525|1505|1505|1
1018929600000|2002-04-16 04:00:00|1508|1508|1518|1518|1522|1522|1500|1500|1
1019016000000|2002-04-17 04:00:00|1518|1518|1581|1581|1588|1588|1518|1518|1
1019102400000|2002-04-18 04:00:00|1581|1581|1616|1616|1617|1617|1581|1581|1
1019188800000|2002-04-19 04:00:00|1616|1616|1581|1581|1616|1616|1570|1570|1
1019448000000|2002-04-22 04:00:00|1581|1581|1582|1582|1590|1590|1550|1550|1
1019534400000|2002-04-23 04:00:00|1582|1582|1596|1596|1610|1610|1582|1582|1
1019620800000|2002-04-24 04:00:00|1596|1596|1566|1566|1600|1600|1565|1565|1
1019707200000|2002-04-25 04:00:00|1566|1566|1540|1540|1566|1566|1539|1539|1
1019793600000|2002-04-26 04:00:00|1540|1540|1540|1540|1540|1540|1528|1528|1
1020052800000|2002-04-29 04:00:00|1540|1540|1510|1510|1548|1548|1510|1510|1
1020139200000|2002-04-30 04:00:00|1510|1510|1540|1540|1540|1540|1485|1485|1
1020225600000|2002-05-01 04:00:00|1540|1540|1495|1495|1540|1540|1495|1495|1
1020312000000|2002-05-02 04:00:00|1495|1495|1510|1510|1515|1515|1495|1495|1
1020398400000|2002-05-03 04:00:00|1510|1510|1500|1500|1530|1530|1471|1471|1
1020657600000|2002-05-06 04:00:00|1500|1500|1487|1487|1500|1500|1477|1477|1
1020744000000|2002-05-07 04:00:00|1487|1487|1487|1487|1498|1498|1475|1475|1
1020830400000|2002-05-08 04:00:00|1487|1487|1497|1497|1499|1499|1480|1480|1
1020916800000|2002-05-09 04:00:00|1497|1497|1524|1524|1524|1524|1497|1497|1
1021003200000|2002-05-10 04:00:00|1524|1524|1520|1520|1529|1529|1517|1517|1
1021262400000|2002-05-13 04:00:00|1520|1520|1557|1557|1557|1557|1520|1520|1
1021348800000|2002-05-14 04:00:00|1557|1557|1553|1553|1570|1570|1551|1551|1
1021435200000|2002-05-15 04:00:00|1553|1553|1532|1532|1557|1557|1530|1530|1
1021521600000|2002-05-16 04:00:00|1532|1532|1595|1595|1598|1598|1532|1532|1
1021608000000|2002-05-17 04:00:00|1595|1595|1588|1588|1601|1601|1579|1579|1
1021867200000|2002-05-20 04:00:00|1588|1588|1574|1574|1588|1588|1566|1566|1
1021953600000|2002-05-21 04:00:00|1574|1574|1591|1591|1599|1599|1568|1568|1
1022040000000|2002-05-22 04:00:00|1591|1591|1560|1560|1604|1604|1556|1556|1
1022126400000|2002-05-23 04:00:00|1560|1560|1563|1563|1574|1574|1546|1546|1
1022212800000|2002-05-24 04:00:00|1563|1563|1549|1549|1567|1567|1546|1546|1
1022558400000|2002-05-28 04:00:00|1549|1549|1565|1565|1574|1574|1541|1541|1
1022644800000|2002-05-29 04:00:00|1565|1565|1589|1589|1594|1594|1565|1565|1
1022731200000|2002-05-30 04:00:00|1589|1589|1608|1608|1612|1612|1586|1586|1
1022817600000|2002-05-31 04:00:00|1608|1608|1598|1598|1620|1620|1594|1594|1
1023076800000|2002-06-03 04:00:00|1598|1598|1577|1577|1598|1598|1567|1567|1
1023163200000|2002-06-04 04:00:00|1577|1577|1584|1584|1590|1590|1577|1577|1
1023249600000|2002-06-05 04:00:00|1584|1584|1566|1566|1591|1591|1552|1552|1
1023336000000|2002-06-06 04:00:00|1566|1566|1560|1560|1574|1574|1554|1554|1
1023422400000|2002-06-07 04:00:00|1560|1560|1549|1549|1566|1566|1543|1543|1
1023681600000|2002-06-10 04:00:00|1549|1549|1444|1444|1549|1549|1435|1435|1
1023768000000|2002-06-11 04:00:00|1444|1444|1462|1462|1463|1463|1428|1428|1
1023854400000|2002-06-12 04:00:00|1462|1462|1475|1475|1495|1495|1462|1462|1
1023940800000|2002-06-13 04:00:00|1475|1475|1470|1470|1487|1487|1458|1458|1
1024027200000|2002-06-14 04:00:00|1470|1470|1456|1456|1470|1470|1455|1455|1
1024286400000|2002-06-17 04:00:00|1456|1456|1474|1474|1480|1480|1435|1435|1
1024372800000|2002-06-18 04:00:00|1474|1474|1480|1480|1492|1492|1474|1474|1
1024459200000|2002-06-19 04:00:00|1480|1480|1496|1496|1502|1502|1480|1480|1
1024545600000|2002-06-20 04:00:00|1496|1496|1545|1545|1545|1545|1496|1496|1
1024632000000|2002-06-21 04:00:00|1545|1545|1598|1598|1600|1600|1545|1545|1
1024891200000|2002-06-24 04:00:00|1598|1598|1601|1601|1615|1615|1585|1585|1
1024977600000|2002-06-25 04:00:00|1601|1601|1612|1612|1613|1613|1596|1596|1
1025064000000|2002-06-26 04:00:00|1612|1612|1625|1625|1625|1625|1612|1612|1
1025150400000|2002-06-27 04:00:00|1625|1625|1638|1638|1645|1645|1605|1605|1
1025236800000|2002-06-28 04:00:00|1638|1638|1630|1630|1648|1648|1621|1621|1
1025496000000|2002-07-01 04:00:00|1630|1630|1650|1650|1655|1655|1610|1610|1
1025582400000|2002-07-02 04:00:00|1650|1650|1682|1682|1682|1682|1650|1650|1
1025668800000|2002-07-03 04:00:00|1682|1682|1697|1697|1703|1703|1682|1682|1
1026100800000|2002-07-08 04:00:00|1697|1697|1711|1711|1715|1715|1697|1697|1
1026187200000|2002-07-09 04:00:00|1711|1711|1755|1755|1757|1757|1711|1711|1
1026273600000|2002-07-10 04:00:00|1755|1755|1778|1778|1778|1778|1752|1752|1
1026360000000|2002-07-11 04:00:00|1778|1778|1808|1808|1810|1810|1778|1778|1
1026446400000|2002-07-12 04:00:00|1808|1808|1740|1740|1810|1810|1730|1730|1
1026705600000|2002-07-15 04:00:00|1740|1740|1798|1798|1800|1800|1740|1740|1
1026792000000|2002-07-16 04:00:00|1798|1798|1800|1800|1812|1812|1790|1790|1
1026878400000|2002-07-17 04:00:00|1800|1800|1773|1773|1805|1805|1760|1760|1
1026964800000|2002-07-18 04:00:00|1773|1773|1751|1751|1786|1786|1748|1748|1
1027051200000|2002-07-19 04:00:00|1751|1751|1799|1799|1819|1819|1751|1751|1
1027310400000|2002-07-22 04:00:00|1799|1799|1819|1819|1843|1843|1799|1799|1
1027396800000|2002-07-23 04:00:00|1819|1819|1773|1773|1819|1819|1767|1767|1
1027483200000|2002-07-24 04:00:00|1773|1773|1723|1723|1773|1773|1712|1712|1
1027569600000|2002-07-25 04:00:00|1723|1723|1796|1796|1800|1800|1723|1723|1
1027656000000|2002-07-26 04:00:00|1796|1796|1788|1788|1822|1822|1772|1772|1
1027915200000|2002-07-29 04:00:00|1788|1788|1759|1759|1788|1788|1751|1751|1
1028001600000|2002-07-30 04:00:00|1759|1759|1771|1771|1787|1787|1759|1759|1
1028088000000|2002-07-31 04:00:00|1771|1771|1787|1787|1805|1805|1760|1760|1
1028174400000|2002-08-01 04:00:00|1787|1787|1745|1745|1787|1787|1736|1736|1
1028260800000|2002-08-02 04:00:00|1745|1745|1702|1702|1745|1745|1695|1695|1
1028520000000|2002-08-05 04:00:00|1702|1702|1712|1712|1729|1729|1700|1700|1
1028606400000|2002-08-06 04:00:00|1712|1712|1728|1728|1734|1734|1706|1706|1
1028692800000|2002-08-07 04:00:00|1728|1728|1767|1767|1773|1773|1728|1728|1
1028779200000|2002-08-08 04:00:00|1767|1767|1754|1754|1773|1773|1745|1745|1
1028865600000|2002-08-09 04:00:00|1754|1754|1783|1783|1800|1800|1752|1752|1
1029124800000|2002-08-12 04:00:00|1783|1783|1786|1786|1800|1800|1770|1770|1
1029211200000|2002-08-13 04:00:00|1786|1786|1810|1810|1845|1845|1785|1785|1
1029297600000|2002-08-14 04:00:00|1810|1810|1827|1827|1827|1827|1803|1803|1
1029384000000|2002-08-15 04:00:00|1827|1827|1871|1871|1876|1876|1820|1820|1
1029470400000|2002-08-16 04:00:00|1871|1871|1860|1860|1885|1885|1853|1853|1
1029729600000|2002-08-19 04:00:00|1860|1860|1884|1884|1895|1895|1860|1860|1
1029816000000|2002-08-20 04:00:00|1884|1884|1907|1907|1910|1910|1880|1880|1
1029902400000|2002-08-21 04:00:00|1907|1907|1930|1930|1933|1933|1884|1884|1
1029988800000|2002-08-22 04:00:00|1930|1930|1956|1956|1963|1963|1930|1930|1
1030075200000|2002-08-23 04:00:00|1956|1956|1955|1955|1960|1960|1938|1938|1
1030334400000|2002-08-26 04:00:00|1955|1955|1937|1937|1955|1955|1920|1920|1
1030420800000|2002-08-27 04:00:00|1937|1937|1964|1964|1968|1968|1930|1930|1
1030507200000|2002-08-28 04:00:00|1964|1964|1983|1983|1988|1988|1964|1964|1
1030593600000|2002-08-29 04:00:00|1983|1983|2023|2023|2033|2033|1983|1983|1
1030680000000|2002-08-30 04:00:00|2023|2023|2012|2012|2032|2032|2008|2008|1
1031025600000|2002-09-03 04:00:00|2012|2012|1975|1975|2012|2012|1950|1950|1
1031112000000|2002-09-04 04:00:00|1975|1975|2008|2008|2015|2015|1965|1965|1
1031198400000|2002-09-05 04:00:00|2008|2008|2011|2011|2030|2030|2005|2005|1
1031284800000|2002-09-06 04:00:00|2011|2011|2045|2045|2045|2045|2011|2011|1
1031544000000|2002-09-09 04:00:00|2045|2045|2046|2046|2061|2061|2045|2045|1
1031630400000|2002-09-10 04:00:00|2046|2046|2023|2023|2046|2046|2010|2010|1
1031716800000|2002-09-11 04:00:00|2023|2023|2036|2036|2055|2055|2023|2023|1
1031803200000|2002-09-12 04:00:00|2036|2036|2054|2054|2060|2060|2036|2036|1
1031889600000|2002-09-13 04:00:00|2054|2054|2033|2033|2059|2059|2016|2016|1
1032148800000|2002-09-16 04:00:00|2033|2033|2050|2050|2058|2058|2013|2013|1
1032235200000|2002-09-17 04:00:00|2050|2050|2062|2062|2065|2065|2047|2047|1
1032321600000|2002-09-18 04:00:00|2062|2062|2075|2075|2077|2077|2054|2054|1
1032408000000|2002-09-19 04:00:00|2075|2075|2120|2120|2124|2124|2075|2075|1
1032494400000|2002-09-20 04:00:00|2120|2120|2113|2113|2122|2122|2093|2093|1
1032753600000|2002-09-23 04:00:00|2113|2113|2130|2130|2138|2138|2113|2113|1
1032840000000|2002-09-24 04:00:00|2130|2130|2120|2120|2130|2130|2105|2105|1
1032926400000|2002-09-25 04:00:00|2120|2120|2157|2157|2164|2164|2120|2120|1
1033012800000|2002-09-26 04:00:00|2157|2157|2152|2152|2157|2157|2129|2129|1
1033099200000|2002-09-27 04:00:00|2152|2152|2151|2151|2174|2174|2148|2148|1
1033358400000|2002-09-30 04:00:00|2151|2151|2191|2191|2206|2206|2151|2151|1
1033444800000|2002-10-01 04:00:00|2191|2191|2195|2195|2201|2201|2181|2181|1
1033531200000|2002-10-02 04:00:00|2195|2195|2200|2200|2210|2210|2178|2178|1
1033617600000|2002-10-03 04:00:00|2200|2200|2215|2215|2219|2219|2200|2200|1
1033704000000|2002-10-04 04:00:00|2215|2215|2224|2224|2232|2232|2188|2188|1
1033963200000|2002-10-07 04:00:00|2224|2224|2250|2250|2254|2254|2224|2224|1
1034049600000|2002-10-08 04:00:00|2250|2250|2268|2268|2274|2274|2250|2250|1
1034136000000|2002-10-09 04:00:00|2268|2268|2317|2317|2319|2319|2268|2268|1
1034222400000|2002-10-10 04:00:00|2317|2317|2374|2374|2377|2377|2317|2317|1
1034308800000|2002-10-11 04:00:00|2374|2374|2325|2325|2405|2405|2310|2310|1
1034568000000|2002-10-14 04:00:00|2325|2325|2338|2338|2357|2357|2325|2325|1
1034654400000|2002-10-15 04:00:00|2338|2338|2298|2298|2338|2338|2246|2246|1
1034740800000|2002-10-16 04:00:00|2298|2298|2212|2212|2320|2320|2185|2185|1
1034827200000|2002-10-17 04:00:00|2212|2212|2111|2111|2212|2212|2109|2109|1
1034913600000|2002-10-18 04:00:00|2111|2111|1910|1910|2111|2111|1899|1899|1
1035172800000|2002-10-21 04:00:00|1910|1910|1924|1924|1982|1982|1842|1842|1
1035259200000|2002-10-22 04:00:00|1924|1924|1994|1994|2028|2028|1924|1924|1
1035345600000|2002-10-23 04:00:00|1994|1994|2034|2034|2071|2071|1994|1994|1
1035432000000|2002-10-24 04:00:00|2034|2034|2025|2025|2039|2039|1982|1982|1
1035518400000|2002-10-25 04:00:00|2025|2025|2034|2034|2055|2055|2002|2002|1
1035781200000|2002-10-28 05:00:00|2034|2034|1979|1979|2034|2034|1967|1967|1
1035867600000|2002-10-29 05:00:00|1979|1979|1893|1893|1979|1979|1855|1855|1
1035954000000|2002-10-30 05:00:00|1893|1893|1927|1927|1950|1950|1888|1888|1
1036040400000|2002-10-31 05:00:00|1927|1927|1927|1927|1947|1947|1925|1925|1
1036126800000|2002-11-01 05:00:00|1927|1927|1901|1901|1927|1927|1880|1880|1
1036386000000|2002-11-04 05:00:00|1901|1901|1806|1806|1901|1901|1788|1788|1
1036472400000|2002-11-05 05:00:00|1806|1806|1809|1809|1853|1853|1796|1796|1
1036558800000|2002-11-06 05:00:00|1809|1809|1890|1890|1900|1900|1788|1788|1
1036645200000|2002-11-07 05:00:00|1890|1890|1914|1914|1925|1925|1890|1890|1
1036731600000|2002-11-08 05:00:00|1914|1914|1892|1892|1922|1922|1880|1880|1
1036990800000|2002-11-11 05:00:00|1892|1892|1854|1854|1910|1910|1850|1850|1
1037077200000|2002-11-12 05:00:00|1854|1854|1758|1758|1854|1854|1751|1751|1
1037163600000|2002-11-13 05:00:00|1758|1758|1722|1722|1780|1780|1720|1720|1
1037250000000|2002-11-14 05:00:00|1722|1722|1753|1753|1830|1830|1722|1722|1
1037336400000|2002-11-15 05:00:00|1753|1753|1753|1753|1777|1777|1752|1752|1
1037595600000|2002-11-18 05:00:00|1753|1753|1775|1775|1797|1797|1735|1735|1
1037682000000|2002-11-19 05:00:00|1775|1775|1790|1790|1818|1818|1772|1772|1
1037768400000|2002-11-20 05:00:00|1790|1790|1778|1778|1790|1790|1775|1775|1
1037854800000|2002-11-21 05:00:00|1778|1778|1780|1780|1805|1805|1765|1765|1
1037941200000|2002-11-22 05:00:00|1780|1780|1779|1779|1780|1780|1775|1775|1
1038200400000|2002-11-25 05:00:00|1779|1779|1760|1760|1779|1779|1710|1710|1
1038286800000|2002-11-26 05:00:00|1760|1760|1740|1740|1760|1760|1705|1705|1
1038373200000|2002-11-27 05:00:00|1740|1740|1750|1750|1794|1794|1735|1735|1
1038805200000|2002-12-02 05:00:00|1750|1750|1799|1799|1850|1850|1750|1750|1
1038891600000|2002-12-03 05:00:00|1799|1799|1855|1855|1865|1865|1799|1799|1
1038978000000|2002-12-04 05:00:00|1855|1855|1900|1900|1925|1925|1855|1855|1
1039064400000|2002-12-05 05:00:00|1900|1900|1955|1955|1955|1955|1900|1900|1
1039150800000|2002-12-06 05:00:00|1955|1955|2006|2006|2011|2011|1955|1955|1
1039410000000|2002-12-09 05:00:00|2006|2006|2097|2097|2105|2105|2006|2006|1
1039496400000|2002-12-10 05:00:00|2097|2097|2126|2126|2165|2165|2097|2097|1
1039582800000|2002-12-11 05:00:00|2126|2126|2055|2055|2126|2126|2053|2053|1
1039669200000|2002-12-12 05:00:00|2055|2055|2050|2050|2065|2065|2050|2050|1
1039755600000|2002-12-13 05:00:00|2050|2050|2060|2060|2078|2078|2035|2035|1
1040014800000|2002-12-16 05:00:00|2060|2060|2044|2044|2060|2060|2020|2020|1
1040101200000|2002-12-17 05:00:00|2044|2044|2077|2077|2083|2083|2013|2013|1
1040187600000|2002-12-18 05:00:00|2077|2077|2061|2061|2092|2092|2053|2053|1
1040274000000|2002-12-19 05:00:00|2061|2061|2074|2074|2092|2092|2061|2061|1
1040360400000|2002-12-20 05:00:00|2074|2074|2070|2070|2079|2079|2061|2061|1
1040619600000|2002-12-23 05:00:00|2070|2070|2051|2051|2078|2078|2035|2035|1
1040706000000|2002-12-24 05:00:00|2051|2051|2052|2052|2058|2058|2038|2038|1
1040965200000|2002-12-27 05:00:00|2052|2052|2018|2018|2052|2052|1996|1996|1
1041224400000|2002-12-30 05:00:00|2018|2018|2004|2004|2018|2018|1988|1988|1
1041310800000|2002-12-31 05:00:00|2004|2004|2021|2021|2028|2028|2004|2004|1
1041483600000|2003-01-02 05:00:00|2021|2021|2099|2099|2135|2135|2021|2021|1
1041570000000|2003-01-03 05:00:00|2099|2099|2145|2145|2150|2150|2099|2099|1
1041829200000|2003-01-06 05:00:00|2145|2145|2191|2191|2200|2200|2130|2130|1
1041915600000|2003-01-07 05:00:00|2191|2191|2189|2189|2198|2198|2175|2175|1
1042002000000|2003-01-08 05:00:00|2189|2189|2089|2089|2189|2189|2078|2078|1
1042088400000|2003-01-09 05:00:00|2089|2089|2160|2160|2200|2200|2089|2089|1
1042174800000|2003-01-10 05:00:00|2160|2160|2155|2155|2172|2172|2136|2136|1
1042434000000|2003-01-13 05:00:00|2155|2155|2077|2077|2180|2180|2073|2073|1
1042520400000|2003-01-14 05:00:00|2077|2077|2064|2064|2125|2125|2060|2060|1
1042606800000|2003-01-15 05:00:00|2064|2064|2077|2077|2090|2090|2055|2055|1
1042693200000|2003-01-16 05:00:00|2077|2077|2154|2154|2175|2175|2077|2077|1
1042779600000|2003-01-17 05:00:00|2154|2154|2151|2151|2188|2188|2144|2144|1
1043125200000|2003-01-21 05:00:00|2151|2151|2155|2155|2160|2160|2122|2122|1
1043211600000|2003-01-22 05:00:00|2155|2155|2165|2165|2172|2172|2135|2135|1
1043298000000|2003-01-23 05:00:00|2165|2165|2229|2229|2250|2250|2147|2147|1
1043384400000|2003-01-24 05:00:00|2229|2229|2187|2187|2229|2229|2167|2167|1
1043643600000|2003-01-27 05:00:00|2187|2187|2250|2250|2257|2257|2187|2187|1
1043730000000|2003-01-28 05:00:00|2250|2250|2301|2301|2304|2304|2250|2250|1
1043816400000|2003-01-29 05:00:00|2301|2301|2345|2345|2370|2370|2301|2301|1
1043902800000|2003-01-30 05:00:00|2345|2345|2386|2386|2392|2392|2315|2315|1
1043989200000|2003-01-31 05:00:00|2386|2386|2409|2409|2420|2420|2375|2375|1
1044248400000|2003-02-03 05:00:00|2409|2409|2379|2379|2410|2410|2352|2352|1
1044334800000|2003-02-04 05:00:00|2379|2379|2399|2399|2420|2420|2368|2368|1
1044421200000|2003-02-05 05:00:00|2399|2399|2380|2380|2404|2404|2361|2361|1
1044507600000|2003-02-06 05:00:00|2380|2380|2305|2305|2380|2380|2285|2285|1
1044594000000|2003-02-07 05:00:00|2305|2305|2380|2380|2389|2389|2305|2305|1
1044853200000|2003-02-10 05:00:00|2380|2380|2328|2328|2380|2380|2317|2317|1
1044939600000|2003-02-11 05:00:00|2328|2328|2296|2296|2328|2328|2280|2280|1
1045026000000|2003-02-12 05:00:00|2296|2296|2321|2321|2325|2325|2265|2265|1
1045112400000|2003-02-13 05:00:00|2321|2321|2293|2293|2352|2352|2290|2290|1
1045198800000|2003-02-14 05:00:00|2293|2293|2366|2366|2370|2370|2293|2293|1
1045630800000|2003-02-19 05:00:00|2366|2366|2316|2316|2366|2366|2310|2310|1
1045717200000|2003-02-20 05:00:00|2316|2316|2120|2120|2316|2316|2110|2110|1
1045803600000|2003-02-21 05:00:00|2120|2120|2125|2125|2150|2150|2105|2105|1
1046062800000|2003-02-24 05:00:00|2125|2125|2145|2145|2166|2166|2125|2125|1
1046149200000|2003-02-25 05:00:00|2145|2145|1992|1992|2145|2145|1992|1992|1
1046235600000|2003-02-26 05:00:00|1992|1992|2083|2083|2090|2090|1980|1980|1
1046322000000|2003-02-27 05:00:00|2083|2083|2071|2071|2100|2100|2062|2062|1
1046408400000|2003-02-28 05:00:00|2071|2071|2080|2080|2100|2100|2066|2066|1
1046667600000|2003-03-03 05:00:00|2080|2080|1985|1985|2090|2090|1985|1985|1
1046754000000|2003-03-04 05:00:00|1985|1985|2015|2015|2035|2035|1985|1985|1
1046840400000|2003-03-05 05:00:00|2015|2015|2058|2058|2067|2067|2015|2015|1
1046926800000|2003-03-06 05:00:00|2058|2058|2040|2040|2065|2065|1987|1987|1
1047013200000|2003-03-07 05:00:00|2040|2040|2083|2083|2083|2083|2025|2025|1
1047272400000|2003-03-10 05:00:00|2083|2083|2063|2063|2083|2083|2020|2020|1
1047358800000|2003-03-11 05:00:00|2063|2063|2050|2050|2063|2063|2038|2038|1
1047445200000|2003-03-12 05:00:00|2050|2050|2066|2066|2066|2066|1975|1975|1
1047531600000|2003-03-13 05:00:00|2066|2066|2035|2035|2066|2066|2024|2024|1
1047618000000|2003-03-14 05:00:00|2035|2035|2043|2043|2057|2057|2000|2000|1
1047877200000|2003-03-17 05:00:00|2043|2043|1976|1976|2043|2043|1963|1963|1
1047963600000|2003-03-18 05:00:00|1976|1976|2054|2054|2070|2070|1976|1976|1
1048050000000|2003-03-19 05:00:00|2054|2054|2023|2023|2055|2055|2020|2020|1
1048136400000|2003-03-20 05:00:00|2023|2023|2029|2029|2050|2050|1954|1954|1
1048222800000|2003-03-21 05:00:00|2029|2029|1991|1991|2030|2030|1965|1965|1
1048482000000|2003-03-24 05:00:00|1991|1991|1953|1953|1995|1995|1940|1940|1
1048568400000|2003-03-25 05:00:00|1953|1953|1939|1939|1962|1962|1922|1922|1
1048654800000|2003-03-26 05:00:00|1939|1939|1920|1920|1939|1939|1892|1892|1
1048741200000|2003-03-27 05:00:00|1920|1920|1911|1911|1985|1985|1898|1898|1
1048827600000|2003-03-28 05:00:00|1911|1911|1918|1918|1930|1930|1902|1902|1
1049086800000|2003-03-31 05:00:00|1918|1918|1960|1960|1975|1975|1918|1918|1
1049173200000|2003-04-01 05:00:00|1960|1960|1951|1951|1970|1970|1936|1936|1
1049259600000|2003-04-02 05:00:00|1951|1951|1979|1979|1995|1995|1946|1946|1
1049346000000|2003-04-03 05:00:00|1979|1979|1937|1937|1979|1979|1930|1930|1
1049432400000|2003-04-04 05:00:00|1937|1937|1995|1995|2009|2009|1920|1920|1
1049688000000|2003-04-07 04:00:00|1995|1995|1980|1980|1995|1995|1961|1961|1
1049774400000|2003-04-08 04:00:00|1980|1980|2031|2031|2050|2050|1980|1980|1
1049860800000|2003-04-09 04:00:00|2031|2031|2020|2020|2058|2058|2015|2015|1
1049947200000|2003-04-10 04:00:00|2020|2020|1963|1963|2020|2020|1942|1942|1
1050033600000|2003-04-11 04:00:00|1963|1963|1904|1904|1980|1980|1895|1895|1
1050292800000|2003-04-14 04:00:00|1904|1904|1912|1912|1929|1929|1904|1904|1
1050379200000|2003-04-15 04:00:00|1912|1912|1866|1866|1925|1925|1843|1843|1
1050465600000|2003-04-16 04:00:00|1866|1866|1895|1895|1910|1910|1866|1866|1
1050552000000|2003-04-17 04:00:00|1895|1895|1905|1905|1910|1910|1870|1870|1
1050897600000|2003-04-21 04:00:00|1905|1905|1921|1921|1948|1948|1900|1900|1
1050984000000|2003-04-22 04:00:00|1921|1921|2008|2008|2010|2010|1900|1900|1
1051070400000|2003-04-23 04:00:00|2008|2008|1970|1970|2008|2008|1970|1970|1
1051156800000|2003-04-24 04:00:00|1970|1970|2024|2024|2030|2030|1970|1970|1
1051243200000|2003-04-25 04:00:00|2024|2024|2079|2079|2080|2080|2001|2001|1
1051502400000|2003-04-28 04:00:00|2079|2079|2083|2083|2084|2084|2063|2063|1
1051588800000|2003-04-29 04:00:00|2083|2083|2089|2089|2110|2110|2058|2058|1
1051675200000|2003-04-30 04:00:00|2089|2089|2076|2076|2106|2106|2050|2050|1
1051761600000|2003-05-01 04:00:00|2076|2076|2078|2078|2078|2078|2025|2025|1
1051848000000|2003-05-02 04:00:00|2078|2078|2017|2017|2078|2078|2016|2016|1
1052107200000|2003-05-05 04:00:00|2017|2017|1960|1960|2017|2017|1960|1960|1
1052193600000|2003-05-06 04:00:00|1960|1960|1957|1957|1983|1983|1950|1950|1
1052280000000|2003-05-07 04:00:00|1957|1957|1904|1904|1960|1960|1904|1904|1
1052366400000|2003-05-08 04:00:00|1904|1904|1885|1885|1935|1935|1885|1885|1
1052452800000|2003-05-09 04:00:00|1885|1885|1885|1885|1910|1910|1885|1885|1
1052712000000|2003-05-12 04:00:00|1885|1885|1866|1866|1895|1895|1866|1866|1
1052798400000|2003-05-13 04:00:00|1866|1866|1802|1802|1866|1866|1802|1802|1
1052884800000|2003-05-14 04:00:00|1802|1802|1746|1746|1805|1805|1746|1746|1
1052971200000|2003-05-15 04:00:00|1746|1746|1720|1720|1757|1757|1703|1703|1
1053057600000|2003-05-16 04:00:00|1720|1720|1746|1746|1754|1754|1708|1708|1
1053316800000|2003-05-19 04:00:00|1746|1746|1689|1689|1746|1746|1671|1671|1
1053403200000|2003-05-20 04:00:00|1689|1689|1643|1643|1698|1698|1638|1638|1
1053489600000|2003-05-21 04:00:00|1643|1643|1630|1630|1643|1643|1565|1565|1
1053576000000|2003-05-22 04:00:00|1630|1630|1669|1669|1689|1689|1630|1630|1
1053662400000|2003-05-23 04:00:00|1669|1669|1677|1677|1679|1679|1638|1638|1
1054008000000|2003-05-27 04:00:00|1677|1677|1576|1576|1677|1677|1565|1565|1
1054094400000|2003-05-28 04:00:00|1576|1576|1584|1584|1600|1600|1555|1555|1
1054180800000|2003-05-29 04:00:00|1584|1584|1471|1471|1587|1587|1460|1460|1
1054267200000|2003-05-30 04:00:00|1471|1471|1493|1493|1529|1529|1471|1471|1
1054526400000|2003-06-02 04:00:00|1493|1493|1540|1540|1549|1549|1420|1420|1
1054612800000|2003-06-03 04:00:00|1540|1540|1530|1530|1580|1580|1501|1501|1
1054699200000|2003-06-04 04:00:00|1530|1530|1538|1538|1563|1563|1504|1504|1
1054785600000|2003-06-05 04:00:00|1538|1538|1501|1501|1575|1575|1475|1475|1
1054872000000|2003-06-06 04:00:00|1501|1501|1505|1505|1545|1545|1498|1498|1
1055131200000|2003-06-09 04:00:00|1505|1505|1520|1520|1535|1535|1487|1487|1
1055217600000|2003-06-10 04:00:00|1520|1520|1498|1498|1540|1540|1495|1495|1
1055304000000|2003-06-11 04:00:00|1498|1498|1513|1513|1520|1520|1498|1498|1
1055390400000|2003-06-12 04:00:00|1513|1513|1508|1508|1547|1547|1505|1505|1
1055476800000|2003-06-13 04:00:00|1508|1508|1481|1481|1528|1528|1472|1472|1
1055736000000|2003-06-16 04:00:00|1481|1481|1511|1511|1570|1570|1481|1481|1
1055822400000|2003-06-17 04:00:00|1511|1511|1575|1575|1585|1585|1503|1503|1
1055908800000|2003-06-18 04:00:00|1575|1575|1579|1579|1625|1625|1575|1575|1
1055995200000|2003-06-19 04:00:00|1579|1579|1505|1505|1600|1600|1505|1505|1
1056081600000|2003-06-20 04:00:00|1505|1505|1573|1573|1573|1573|1505|1505|1
1056340800000|2003-06-23 04:00:00|1573|1573|1582|1582|1635|1635|1545|1545|1
1056427200000|2003-06-24 04:00:00|1582|1582|1563|1563|1582|1582|1541|1541|1
1056513600000|2003-06-25 04:00:00|1563|1563|1604|1604|1607|1607|1563|1563|1
1056600000000|2003-06-26 04:00:00|1604|1604|1607|1607|1620|1620|1604|1604|1
1056686400000|2003-06-27 04:00:00|1607|1607|1650|1650|1650|1650|1607|1607|1
1056945600000|2003-06-30 04:00:00|1650|1650|1681|1681|1706|1706|1650|1650|1
1057032000000|2003-07-01 04:00:00|1681|1681|1675|1675|1681|1681|1640|1640|1
1057118400000|2003-07-02 04:00:00|1675|1675|1689|1689|1689|1689|1675|1675|1
1057204800000|2003-07-03 04:00:00|1689|1689|1667|1667|1689|1689|1661|1661|1
1057550400000|2003-07-07 04:00:00|1667|1667|1692|1692|1692|1692|1667|1667|1
1057636800000|2003-07-08 04:00:00|1692|1692|1697|1697|1715|1715|1692|1692|1
1057723200000|2003-07-09 04:00:00|1697|1697|1633|1633|1697|1697|1633|1633|1
1057809600000|2003-07-10 04:00:00|1633|1633|1579|1579|1633|1633|1579|1579|1
1057896000000|2003-07-11 04:00:00|1579|1579|1573|1573|1605|1605|1570|1570|1
1058155200000|2003-07-14 04:00:00|1573|1573|1534|1534|1573|1573|1534|1534|1
1058241600000|2003-07-15 04:00:00|1534|1534|1519|1519|1540|1540|1519|1519|1
1058328000000|2003-07-16 04:00:00|1519|1519|1555|1555|1560|1560|1519|1519|1
1058414400000|2003-07-17 04:00:00|1555|1555|1547|1547|1555|1555|1495|1495|1
1058500800000|2003-07-18 04:00:00|1547|1547|1466|1466|1547|1547|1450|1450|1
1058760000000|2003-07-21 04:00:00|1466|1466|1463|1463|1492|1492|1436|1436|1
1058846400000|2003-07-22 04:00:00|1463|1463|1427|1427|1463|1463|1425|1425|1
1058932800000|2003-07-23 04:00:00|1427|1427|1445|1445|1457|1457|1420|1420|1
1059019200000|2003-07-24 04:00:00|1445|1445|1448|1448|1482|1482|1445|1445|1
1059105600000|2003-07-25 04:00:00|1448|1448|1464|1464|1486|1486|1448|1448|1
1059364800000|2003-07-28 04:00:00|1464|1464|1432|1432|1464|1464|1425|1425|1
1059451200000|2003-07-29 04:00:00|1432|1432|1478|1478|1485|1485|1420|1420|1
1059537600000|2003-07-30 04:00:00|1478|1478|1485|1485|1498|1498|1470|1470|1
1059624000000|2003-07-31 04:00:00|1485|1485|1465|1465|1496|1496|1460|1460|1
1059710400000|2003-08-01 04:00:00|1465|1465|1465|1465|1480|1480|1450|1450|1
1059969600000|2003-08-04 04:00:00|1465|1465|1476|1476|1485|1485|1450|1450|1
1060056000000|2003-08-05 04:00:00|1476|1476|1469|1469|1486|1486|1458|1458|1
1060142400000|2003-08-06 04:00:00|1469|1469|1435|1435|1522|1522|1420|1420|1
1060228800000|2003-08-07 04:00:00|1435|1435|1462|1462|1488|1488|1435|1435|1
1060315200000|2003-08-08 04:00:00|1462|1462|1489|1489|1502|1502|1462|1462|1
1060574400000|2003-08-11 04:00:00|1489|1489|1513|1513|1515|1515|1474|1474|1
1060660800000|2003-08-12 04:00:00|1513|1513|1495|1495|1548|1548|1495|1495|1
1060747200000|2003-08-13 04:00:00|1495|1495|1515|1515|1525|1525|1487|1487|1
1060833600000|2003-08-14 04:00:00|1515|1515|1510|1510|1520|1520|1501|1501|1
1060920000000|2003-08-15 04:00:00|1510|1510|1487|1487|1515|1515|1481|1481|1
1061179200000|2003-08-18 04:00:00|1487|1487|1551|1551|1555|1555|1482|1482|1
1061265600000|2003-08-19 04:00:00|1551|1551|1550|1550|1588|1588|1548|1548|1
1061352000000|2003-08-20 04:00:00|1550|1550|1598|1598|1600|1600|1550|1550|1
1061438400000|2003-08-21 04:00:00|1598|1598|1659|1659|1663|1663|1598|1598|1
1061524800000|2003-08-22 04:00:00|1659|1659|1679|1679|1688|1688|1645|1645|1
1061784000000|2003-08-25 04:00:00|1679|1679|1728|1728|1730|1730|1671|1671|1
1061870400000|2003-08-26 04:00:00|1728|1728|1790|1790|1790|1790|1716|1716|1
1061956800000|2003-08-27 04:00:00|1790|1790|1753|1753|1810|1810|1752|1752|1
1062043200000|2003-08-28 04:00:00|1753|1753|1808|1808|1820|1820|1753|1753|1
1062129600000|2003-08-29 04:00:00|1808|1808|1820|1820|1820|1820|1800|1800|1
1062475200000|2003-09-02 04:00:00|1820|1820|1792|1792|1820|1820|1765|1765|1
1062561600000|2003-09-03 04:00:00|1792|1792|1729|1729|1792|1792|1727|1727|1
1062648000000|2003-09-04 04:00:00|1729|1729|1774|1774|1778|1778|1729|1729|1
1062734400000|2003-09-05 04:00:00|1774|1774|1770|1770|1779|1779|1765|1765|1
1062993600000|2003-09-08 04:00:00|1770|1770|1766|1766|1777|1777|1760|1760|1
1063080000000|2003-09-09 04:00:00|1766|1766|1738|1738|1773|1773|1738|1738|1
1063166400000|2003-09-10 04:00:00|1738|1738|1698|1698|1738|1738|1670|1670|1
1063252800000|2003-09-11 04:00:00|1698|1698|1588|1588|1698|1698|1588|1588|1
1063339200000|2003-09-12 04:00:00|1588|1588|1559|1559|1588|1588|1550|1550|1
1063598400000|2003-09-15 04:00:00|1559|1559|1562|1562|1562|1562|1559|1559|1
1063684800000|2003-09-16 04:00:00|1562|1562|1470|1470|1562|1562|1467|1467|1
1063771200000|2003-09-17 04:00:00|1470|1470|1515|1515|1526|1526|1470|1470|1
1063857600000|2003-09-18 04:00:00|1515|1515|1478|1478|1515|1515|1469|1469|1
1063944000000|2003-09-19 04:00:00|1478|1478|1519|1519|1530|1530|1478|1478|1
1064203200000|2003-09-22 04:00:00|1519|1519|1503|1503|1535|1535|1488|1488|1
1064289600000|2003-09-23 04:00:00|1503|1503|1603|1603|1625|1625|1503|1503|1
1064376000000|2003-09-24 04:00:00|1603|1603|1637|1637|1645|1645|1555|1555|1
1064462400000|2003-09-25 04:00:00|1637|1637|1663|1663|1708|1708|1637|1637|1
1064548800000|2003-09-26 04:00:00|1663|1663|1602|1602|1663|1663|1595|1595|1
1064808000000|2003-09-29 04:00:00|1602|1602|1605|1605|1609|1609|1571|1571|1
1064894400000|2003-09-30 04:00:00|1605|1605|1626|1626|1648|1648|1605|1605|1
1064980800000|2003-10-01 04:00:00|1626|1626|1563|1563|1643|1643|1555|1555|1
1065067200000|2003-10-02 04:00:00|1563|1563|1554|1554|1563|1563|1533|1533|1
1065153600000|2003-10-03 04:00:00|1554|1554|1560|1560|1575|1575|1547|1547|1
1065412800000|2003-10-06 04:00:00|1560|1560|1546|1546|1572|1572|1520|1520|1
1065499200000|2003-10-07 04:00:00|1546|1546|1549|1549|1574|1574|1533|1533|1
1065585600000|2003-10-08 04:00:00|1549|1549|1456|1456|1572|1572|1451|1451|1
1065672000000|2003-10-09 04:00:00|1456|1456|1466|1466|1476|1476|1445|1445|1
1065758400000|2003-10-10 04:00:00|1466|1466|1460|1460|1490|1490|1445|1445|1
1066017600000|2003-10-13 04:00:00|1460|1460|1490|1490|1519|1519|1428|1428|1
1066104000000|2003-10-14 04:00:00|1490|1490|1460|1460|1490|1490|1457|1457|1
1066190400000|2003-10-15 04:00:00|1460|1460|1480|1480|1498|1498|1460|1460|1
1066276800000|2003-10-16 04:00:00|1480|1480|1458|1458|1480|1480|1446|1446|1
1066363200000|2003-10-17 04:00:00|1458|1458|1367|1367|1474|1474|1360|1360|1
1066622400000|2003-10-20 04:00:00|1367|1367|1385|1385|1405|1405|1364|1364|1
1066708800000|2003-10-21 04:00:00|1385|1385|1407|1407|1415|1415|1385|1385|1
1066795200000|2003-10-22 04:00:00|1407|1407|1387|1387|1426|1426|1372|1372|1
1066881600000|2003-10-23 04:00:00|1387|1387|1409|1409|1440|1440|1387|1387|1
1066968000000|2003-10-24 04:00:00|1409|1409|1432|1432|1438|1438|1392|1392|1
1067230800000|2003-10-27 05:00:00|1432|1432|1420|1420|1447|1447|1410|1410|1
1067317200000|2003-10-28 05:00:00|1420|1420|1411|1411|1437|1437|1404|1404|1
1067403600000|2003-10-29 05:00:00|1411|1411|1431|1431|1440|1440|1411|1411|1
1067490000000|2003-10-30 05:00:00|1431|1431|1429|1429|1445|1445|1410|1410|1
1067576400000|2003-10-31 05:00:00|1429|1429|1440|1440|1470|1470|1395|1395|1
1067835600000|2003-11-03 05:00:00|1440|1440|1422|1422|1442|1442|1418|1418|1
1067922000000|2003-11-04 05:00:00|1422|1422|1442|1442|1452|1452|1403|1403|1
1068008400000|2003-11-05 05:00:00|1442|1442|1471|1471|1500|1500|1442|1442|1
1068094800000|2003-11-06 05:00:00|1471|1471|1466|1466|1483|1483|1455|1455|1
1068181200000|2003-11-07 05:00:00|1466|1466|1499|1499|1515|1515|1446|1446|1
1068440400000|2003-11-10 05:00:00|1499|1499|1448|1448|1499|1499|1440|1440|1
1068526800000|2003-11-11 05:00:00|1448|1448|1469|1469|1472|1472|1448|1448|1
1068613200000|2003-11-12 05:00:00|1469|1469|1526|1526|1550|1550|1446|1446|1
1068699600000|2003-11-13 05:00:00|1526|1526|1558|1558|1580|1580|1513|1513|1
1068786000000|2003-11-14 05:00:00|1558|1558|1589|1589|1592|1592|1558|1558|1
1069045200000|2003-11-17 05:00:00|1589|1589|1555|1555|1592|1592|1550|1550|1
1069131600000|2003-11-18 05:00:00|1555|1555|1533|1533|1585|1585|1533|1533|1
1069218000000|2003-11-19 05:00:00|1533|1533|1563|1563|1574|1574|1533|1533|1
1069304400000|2003-11-20 05:00:00|1563|1563|1553|1553|1580|1580|1547|1547|1
1069390800000|2003-11-21 05:00:00|1553|1553|1504|1504|1562|1562|1504|1504|1
1069650000000|2003-11-24 05:00:00|1504|1504|1492|1492|1513|1513|1485|1485|1
1069736400000|2003-11-25 05:00:00|1492|1492|1441|1441|1492|1492|1440|1440|1
1069822800000|2003-11-26 05:00:00|1441|1441|1446|1446|1450|1450|1435|1435|1
1070254800000|2003-12-01 05:00:00|1446|1446|1547|1547|1553|1553|1446|1446|1
1070341200000|2003-12-02 05:00:00|1547|1547|1535|1535|1550|1550|1535|1535|1
1070427600000|2003-12-03 05:00:00|1535|1535|1571|1571|1571|1571|1535|1535|1
1070514000000|2003-12-04 05:00:00|1571|1571|1600|1600|1604|1604|1571|1571|1
1070600400000|2003-12-05 05:00:00|1600|1600|1585|1585|1600|1600|1585|1585|1
1070859600000|2003-12-08 05:00:00|1585|1585|1613|1613|1613|1613|1585|1585|1
1070946000000|2003-12-09 05:00:00|1613|1613|1730|1730|1730|1730|1613|1613|1
1071032400000|2003-12-10 05:00:00|1730|1730|1698|1698|1800|1800|1698|1698|1
1071118800000|2003-12-11 05:00:00|1698|1698|1661|1661|1698|1698|1635|1635|1
1071205200000|2003-12-12 05:00:00|1661|1661|1644|1644|1661|1661|1644|1644|1
1071464400000|2003-12-15 05:00:00|1644|1644|1637|1637|1667|1667|1633|1633|1
1071550800000|2003-12-16 05:00:00|1637|1637|1573|1573|1637|1637|1562|1562|1
1071637200000|2003-12-17 05:00:00|1573|1573|1590|1590|1622|1622|1563|1563|1
1071723600000|2003-12-18 05:00:00|1590|1590|1583|1583|1595|1595|1568|1568|1
1071810000000|2003-12-19 05:00:00|1583|1583|1572|1572|1583|1583|1554|1554|1
1072069200000|2003-12-22 05:00:00|1572|1572|1551|1551|1596|1596|1550|1550|1
1072155600000|2003-12-23 05:00:00|1551|1551|1544|1544|1560|1560|1538|1538|1
1072242000000|2003-12-24 05:00:00|1544|1544|1559|1559|1560|1560|1536|1536|1
1072674000000|2003-12-29 05:00:00|1559|1559|1548|1548|1567|1567|1532|1532|1
1072760400000|2003-12-30 05:00:00|1548|1548|1537|1537|1549|1549|1535|1535|1
1072846800000|2003-12-31 05:00:00|1537|1537|1515|1515|1557|1557|1500|1500|1
1073278800000|2004-01-05 05:00:00|1515|1515|1474|1474|1515|1515|1456|1456|1
1073365200000|2004-01-06 05:00:00|1474|1474|1550|1550|1580|1580|1474|1474|1
1073451600000|2004-01-07 05:00:00|1550|1550|1642|1642|1650|1650|1529|1529|1
1073538000000|2004-01-08 05:00:00|1642|1642|1611|1611|1650|1650|1602|1602|1
1073624400000|2004-01-09 05:00:00|1611|1611|1671|1671|1698|1698|1611|1611|1
1073883600000|2004-01-12 05:00:00|1671|1671|1665|1665|1671|1671|1631|1631|1
1073970000000|2004-01-13 05:00:00|1665|1665|1641|1641|1685|1685|1626|1626|1
1074056400000|2004-01-14 05:00:00|1641|1641|1608|1608|1641|1641|1586|1586|1
1074142800000|2004-01-15 05:00:00|1608|1608|1605|1605|1629|1629|1595|1595|1
1074229200000|2004-01-16 05:00:00|1605|1605|1597|1597|1636|1636|1590|1590|1
1074574800000|2004-01-20 05:00:00|1597|1597|1589|1589|1660|1660|1580|1580|1
1074661200000|2004-01-21 05:00:00|1589|1589|1632|1632|1635|1635|1589|1589|1
1074747600000|2004-01-22 05:00:00|1632|1632|1678|1678|1683|1683|1632|1632|1
1074834000000|2004-01-23 05:00:00|1678|1678|1609|1609|1678|1678|1606|1606|1
1075093200000|2004-01-26 05:00:00|1609|1609|1604|1604|1635|1635|1571|1571|1
1075179600000|2004-01-27 05:00:00|1604|1604|1589|1589|1604|1604|1575|1575|1
1075266000000|2004-01-28 05:00:00|1589|1589|1525|1525|1589|1589|1520|1520|1
1075352400000|2004-01-29 05:00:00|1525|1525|1537|1537|1549|1549|1525|1525|1
1075438800000|2004-01-30 05:00:00|1537|1537|1520|1520|1560|1560|1515|1515|1
1075698000000|2004-02-02 05:00:00|1520|1520|1530|1530|1535|1535|1504|1504|1
1075784400000|2004-02-03 05:00:00|1530|1530|1600|1600|1605|1605|1530|1530|1
1075870800000|2004-02-04 05:00:00|1600|1600|1581|1581|1615|1615|1578|1578|1
1075957200000|2004-02-05 05:00:00|1581|1581|1600|1600|1614|1614|1577|1577|1
1076043600000|2004-02-06 05:00:00|1600|1600|1543|1543|1604|1604|1540|1540|1
1076302800000|2004-02-09 05:00:00|1543|1543|1510|1510|1561|1561|1508|1508|1
1076389200000|2004-02-10 05:00:00|1510|1510|1530|1530|1534|1534|1496|1496|1
1076475600000|2004-02-11 05:00:00|1530|1530|1519|1519|1532|1532|1508|1508|1
1076562000000|2004-02-12 05:00:00|1519|1519|1542|1542|1555|1555|1515|1515|1
1076648400000|2004-02-13 05:00:00|1542|1542|1536|1536|1553|1553|1493|1493|1
1076994000000|2004-02-17 05:00:00|1536|1536|1539|1539|1575|1575|1515|1515|1
1077080400000|2004-02-18 05:00:00|1539|1539|1526|1526|1541|1541|1516|1516|1
1077166800000|2004-02-19 05:00:00|1526|1526|1466|1466|1526|1526|1460|1460|1
1077253200000|2004-02-20 05:00:00|1466|1466|1450|1450|1470|1470|1444|1444|1
1077512400000|2004-02-23 05:00:00|1450|1450|1447|1447|1465|1465|1446|1446|1
1077598800000|2004-02-24 05:00:00|1447|1447|1484|1484|1493|1493|1436|1436|1
1077685200000|2004-02-25 05:00:00|1484|1484|1512|1512|1512|1512|1484|1484|1
1077771600000|2004-02-26 05:00:00|1512|1512|1576|1576|1576|1576|1512|1512|1
1077858000000|2004-02-27 05:00:00|1576|1576|1570|1570|1585|1585|1560|1560|1
1078117200000|2004-03-01 05:00:00|1570|1570|1552|1552|1570|1570|1516|1516|1
1078203600000|2004-03-02 05:00:00|1552|1552|1520|1520|1552|1552|1520|1520|1
1078290000000|2004-03-03 05:00:00|1520|1520|1483|1483|1520|1520|1483|1483|1
1078376400000|2004-03-04 05:00:00|1483|1483|1467|1467|1494|1494|1462|1462|1
1078462800000|2004-03-05 05:00:00|1467|1467|1451|1451|1485|1485|1451|1451|1
1078722000000|2004-03-08 05:00:00|1451|1451|1452|1452|1465|1465|1451|1451|1
1078808400000|2004-03-09 05:00:00|1452|1452|1438|1438|1452|1452|1425|1425|1
1078894800000|2004-03-10 05:00:00|1438|1438|1379|1379|1438|1438|1379|1379|1
1078981200000|2004-03-11 05:00:00|1379|1379|1396|1396|1396|1396|1379|1379|1
1079067600000|2004-03-12 05:00:00|1396|1396|1402|1402|1402|1402|1328|1328|1
1079326800000|2004-03-15 05:00:00|1402|1402|1428|1428|1428|1428|1402|1402|1
1079413200000|2004-03-16 05:00:00|1428|1428|1444|1444|1444|1444|1428|1428|1
1079499600000|2004-03-17 05:00:00|1444|1444|1431|1431|1479|1479|1418|1418|1
1079586000000|2004-03-18 05:00:00|1431|1431|1451|1451|1479|1479|1431|1431|1
1079672400000|2004-03-19 05:00:00|1451|1451|1441|1441|1451|1451|1429|1429|1
1079931600000|2004-03-22 05:00:00|1441|1441|1493|1493|1507|1507|1441|1441|1
1080018000000|2004-03-23 05:00:00|1493|1493|1479|1479|1494|1494|1476|1476|1
1080104400000|2004-03-24 05:00:00|1479|1479|1483|1483|1511|1511|1479|1479|1
1080190800000|2004-03-25 05:00:00|1483|1483|1462|1462|1510|1510|1440|1440|1
1080277200000|2004-03-26 05:00:00|1462|1462|1478|1478|1499|1499|1453|1453|1
1080536400000|2004-03-29 05:00:00|1478|1478|1471|1471|1478|1478|1451|1451|1
1080622800000|2004-03-30 05:00:00|1471|1471|1496|1496|1499|1499|1465|1465|1
1080709200000|2004-03-31 05:00:00|1496|1496|1549|1549|1555|1555|1496|1496|1
1080795600000|2004-04-01 05:00:00|1549|1549|1517|1517|1562|1562|1512|1512|1
1080882000000|2004-04-02 05:00:00|1517|1517|1418|1418|1517|1517|1405|1405|1
1081137600000|2004-04-05 04:00:00|1418|1418|1436|1436|1440|1440|1413|1413|1
1081224000000|2004-04-06 04:00:00|1436|1436|1432|1432|1436|1436|1410|1410|1
1081310400000|2004-04-07 04:00:00|1432|1432|1400|1400|1432|1432|1376|1376|1
1081396800000|2004-04-08 04:00:00|1400|1400|1402|1402|1410|1410|1371|1371|1
1081742400000|2004-04-12 04:00:00|1402|1402|1382|1382|1410|1410|1374|1374|1
1081828800000|2004-04-13 04:00:00|1382|1382|1375|1375|1395|1395|1372|1372|1
1081915200000|2004-04-14 04:00:00|1375|1375|1380|1380|1390|1390|1365|1365|1
1082001600000|2004-04-15 04:00:00|1380|1380|1366|1366|1380|1380|1361|1361|1
1082088000000|2004-04-16 04:00:00|1366|1366|1336|1336|1366|1366|1330|1330|1
1082347200000|2004-04-19 04:00:00|1336|1336|1376|1376|1380|1380|1331|1331|1
1082433600000|2004-04-20 04:00:00|1376|1376|1332|1332|1376|1376|1330|1330|1
1082520000000|2004-04-21 04:00:00|1332|1332|1335|1335|1335|1335|1310|1310|1
1082606400000|2004-04-22 04:00:00|1335|1335|1328|1328|1341|1341|1328|1328|1
1082692800000|2004-04-23 04:00:00|1328|1328|1356|1356|1364|1364|1328|1328|1
1082952000000|2004-04-26 04:00:00|1356|1356|1396|1396|1409|1409|1356|1356|1
1083038400000|2004-04-27 04:00:00|1396|1396|1378|1378|1396|1396|1378|1378|1
1083124800000|2004-04-28 04:00:00|1378|1378|1400|1400|1400|1400|1378|1378|1
1083211200000|2004-04-29 04:00:00|1400|1400|1407|1407|1423|1423|1400|1400|1
1083297600000|2004-04-30 04:00:00|1407|1407|1413|1413|1418|1418|1407|1407|1
1083556800000|2004-05-03 04:00:00|1413|1413|1377|1377|1413|1413|1377|1377|1
1083643200000|2004-05-04 04:00:00|1377|1377|1387|1387|1394|1394|1357|1357|1
1083729600000|2004-05-05 04:00:00|1387|1387|1354|1354|1387|1387|1354|1354|1
1083816000000|2004-05-06 04:00:00|1354|1354|1357|1357|1360|1360|1354|1354|1
1083902400000|2004-05-07 04:00:00|1357|1357|1352|1352|1357|1357|1352|1352|1
1084161600000|2004-05-10 04:00:00|1352|1352|1354|1354|1360|1360|1352|1352|1
1084248000000|2004-05-11 04:00:00|1354|1354|1354|1354|1355|1355|1354|1354|1
1084334400000|2004-05-12 04:00:00|1354|1354|1354|1354|1372|1372|1354|1354|1
1084420800000|2004-05-13 04:00:00|1354|1354|1339|1339|1354|1354|1330|1330|1
1084507200000|2004-05-14 04:00:00|1339|1339|1322|1322|1339|1339|1314|1314|1
1084766400000|2004-05-17 04:00:00|1322|1322|1314|1314|1335|1335|1310|1310|1
1084852800000|2004-05-18 04:00:00|1314|1314|1320|1320|1323|1323|1299|1299|1
1084939200000|2004-05-19 04:00:00|1320|1320|1327|1327|1342|1342|1320|1320|1
1085025600000|2004-05-20 04:00:00|1327|1327|1416|1416|1430|1430|1327|1327|1
1085112000000|2004-05-21 04:00:00|1416|1416|1382|1382|1421|1421|1360|1360|1
1085371200000|2004-05-24 04:00:00|1382|1382|1368|1368|1387|1387|1363|1363|1
1085457600000|2004-05-25 04:00:00|1368|1368|1396|1396|1398|1398|1368|1368|1
1085544000000|2004-05-26 04:00:00|1396|1396|1383|1383|1398|1398|1370|1370|1
1085630400000|2004-05-27 04:00:00|1383|1383|1437|1437|1439|1439|1383|1383|1
1085716800000|2004-05-28 04:00:00|1437|1437|1465|1465|1476|1476|1426|1426|1
1086062400000|2004-06-01 04:00:00|1465|1465|1423|1423|1465|1465|1405|1405|1
1086148800000|2004-06-02 04:00:00|1423|1423|1342|1342|1428|1428|1338|1338|1
1086235200000|2004-06-03 04:00:00|1342|1342|1346|1346|1368|1368|1331|1331|1
1086321600000|2004-06-04 04:00:00|1346|1346|1334|1334|1352|1352|1326|1326|1
1086580800000|2004-06-07 04:00:00|1334|1334|1333|1333|1342|1342|1318|1318|1
1086667200000|2004-06-08 04:00:00|1333|1333|1357|1357|1390|1390|1333|1333|1
1086753600000|2004-06-09 04:00:00|1357|1357|1361|1361|1368|1368|1345|1345|1
1086840000000|2004-06-10 04:00:00|1361|1361|1347|1347|1361|1361|1342|1342|1
1087185600000|2004-06-14 04:00:00|1347|1347|1324|1324|1347|1347|1322|1322|1
1087272000000|2004-06-15 04:00:00|1324|1324|1337|1337|1360|1360|1324|1324|1
1087358400000|2004-06-16 04:00:00|1337|1337|1355|1355|1380|1380|1337|1337|1
1087444800000|2004-06-17 04:00:00|1355|1355|1350|1350|1357|1357|1337|1337|1
1087531200000|2004-06-18 04:00:00|1350|1350|1335|1335|1368|1368|1330|1330|1
1087790400000|2004-06-21 04:00:00|1335|1335|1343|1343|1348|1348|1325|1325|1
1087876800000|2004-06-22 04:00:00|1343|1343|1336|1336|1343|1343|1327|1327|1
1087963200000|2004-06-23 04:00:00|1336|1336|1339|1339|1342|1342|1329|1329|1
1088049600000|2004-06-24 04:00:00|1339|1339|1329|1329|1340|1340|1327|1327|1
1088136000000|2004-06-25 04:00:00|1329|1329|1360|1360|1365|1365|1325|1325|1
1088395200000|2004-06-28 04:00:00|1360|1360|1378|1378|1390|1390|1355|1355|1
1088481600000|2004-06-29 04:00:00|1378|1378|1380|1380|1380|1380|1360|1360|1
1088568000000|2004-06-30 04:00:00|1380|1380|1336|1336|1380|1380|1336|1336|1
1088654400000|2004-07-01 04:00:00|1336|1336|1328|1328|1336|1336|1328|1328|1
1088740800000|2004-07-02 04:00:00|1328|1328|1312|1312|1328|1328|1300|1300|1
1089086400000|2004-07-06 04:00:00|1312|1312|1338|1338|1340|1340|1312|1312|1
1089172800000|2004-07-07 04:00:00|1338|1338|1414|1414|1414|1414|1338|1338|1
1089259200000|2004-07-08 04:00:00|1414|1414|1420|1420|1461|1461|1414|1414|1
1089345600000|2004-07-09 04:00:00|1420|1420|1417|1417|1420|1420|1417|1417|1
1089604800000|2004-07-12 04:00:00|1417|1417|1440|1440|1440|1440|1417|1417|1
1089691200000|2004-07-13 04:00:00|1440|1440|1442|1442|1443|1443|1434|1434|1
1089777600000|2004-07-14 04:00:00|1442|1442|1498|1498|1498|1498|1442|1442|1
1089864000000|2004-07-15 04:00:00|1498|1498|1541|1541|1543|1543|1498|1498|1
1089950400000|2004-07-16 04:00:00|1541|1541|1528|1528|1545|1545|1520|1520|1
1090209600000|2004-07-19 04:00:00|1528|1528|1566|1566|1572|1572|1528|1528|1
1090296000000|2004-07-20 04:00:00|1566|1566|1550|1550|1570|1570|1546|1546|1
1090382400000|2004-07-21 04:00:00|1550|1550|1604|1604|1606|1606|1530|1530|1
1090468800000|2004-07-22 04:00:00|1604|1604|1622|1622|1625|1625|1540|1540|1
1090555200000|2004-07-23 04:00:00|1622|1622|1620|1620|1639|1639|1612|1612|1
1090814400000|2004-07-26 04:00:00|1620|1620|1594|1594|1620|1620|1575|1575|1
1090900800000|2004-07-27 04:00:00|1594|1594|1604|1604|1616|1616|1580|1580|1
1090987200000|2004-07-28 04:00:00|1604|1604|1658|1658|1662|1662|1604|1604|1
1091073600000|2004-07-29 04:00:00|1658|1658|1663|1663|1672|1672|1632|1632|1
1091160000000|2004-07-30 04:00:00|1663|1663|1645|1645|1663|1663|1620|1620|1
1091419200000|2004-08-02 04:00:00|1645|1645|1692|1692|1705|1705|1645|1645|1
1091505600000|2004-08-03 04:00:00|1692|1692|1723|1723|1732|1732|1680|1680|1
1091592000000|2004-08-04 04:00:00|1723|1723|1727|1727|1738|1738|1700|1700|1
1091678400000|2004-08-05 04:00:00|1727|1727|1703|1703|1727|1727|1673|1673|1
1091764800000|2004-08-06 04:00:00|1703|1703|1610|1610|1703|1703|1595|1595|1
1092024000000|2004-08-09 04:00:00|1610|1610|1615|1615|1634|1634|1598|1598|1
1092110400000|2004-08-10 04:00:00|1615|1615|1653|1653|1660|1660|1615|1615|1
1092196800000|2004-08-11 04:00:00|1653|1653|1581|1581|1664|1664|1575|1575|1
1092283200000|2004-08-12 04:00:00|1581|1581|1616|1616|1638|1638|1581|1581|1
1092369600000|2004-08-13 04:00:00|1616|1616|1627|1627|1633|1633|1604|1604|1
1092628800000|2004-08-16 04:00:00|1627|1627|1574|1574|1638|1638|1562|1562|1
1092715200000|2004-08-17 04:00:00|1574|1574|1577|1577|1593|1593|1530|1530|1
1092801600000|2004-08-18 04:00:00|1577|1577|1608|1608|1650|1650|1577|1577|1
1092888000000|2004-08-19 04:00:00|1608|1608|1698|1698|1717|1717|1608|1608|1
1092974400000|2004-08-20 04:00:00|1698|1698|1713|1713|1730|1730|1690|1690|1
1093233600000|2004-08-23 04:00:00|1713|1713|1734|1734|1735|1735|1688|1688|1
1093320000000|2004-08-24 04:00:00|1734|1734|1679|1679|1734|1734|1658|1658|1
1093406400000|2004-08-25 04:00:00|1679|1679|1658|1658|1679|1679|1645|1645|1
1093492800000|2004-08-26 04:00:00|1658|1658|1685|1685|1695|1695|1645|1645|1
1093579200000|2004-08-27 04:00:00|1685|1685|1700|1700|1709|1709|1685|1685|1
1093838400000|2004-08-30 04:00:00|1700|1700|1709|1709|1709|1709|1685|1685|1
1093924800000|2004-08-31 04:00:00|1709|1709|1682|1682|1709|1709|1650|1650|1
1094011200000|2004-09-01 04:00:00|1682|1682|1591|1591|1682|1682|1590|1590|1
1094097600000|2004-09-02 04:00:00|1591|1591|1584|1584|1597|1597|1580|1580|1
1094184000000|2004-09-03 04:00:00|1584|1584|1567|1567|1584|1584|1555|1555|1
1094529600000|2004-09-07 04:00:00|1567|1567|1475|1475|1567|1567|1473|1473|1
1094616000000|2004-09-08 04:00:00|1475|1475|1484|1484|1484|1484|1473|1473|1
1094702400000|2004-09-09 04:00:00|1484|1484|1472|1472|1484|1484|1472|1472|1
1094788800000|2004-09-10 04:00:00|1472|1472|1455|1455|1472|1472|1455|1455|1
1095048000000|2004-09-13 04:00:00|1455|1455|1436|1436|1455|1455|1436|1436|1
1095134400000|2004-09-14 04:00:00|1436|1436|1461|1461|1462|1462|1436|1436|1
1095220800000|2004-09-15 04:00:00|1461|1461|1460|1460|1461|1461|1460|1460|1
1095307200000|2004-09-16 04:00:00|1460|1460|1453|1453|1470|1470|1448|1448|1
1095393600000|2004-09-17 04:00:00|1453|1453|1461|1461|1468|1468|1452|1452|1
1095652800000|2004-09-20 04:00:00|1461|1461|1474|1474|1488|1488|1461|1461|1
1095739200000|2004-09-21 04:00:00|1474|1474|1492|1492|1494|1494|1466|1466|1
1095825600000|2004-09-22 04:00:00|1492|1492|1526|1526|1543|1543|1492|1492|1
1095912000000|2004-09-23 04:00:00|1526|1526|1522|1522|1530|1530|1500|1500|1
1095998400000|2004-09-24 04:00:00|1522|1522|1458|1458|1522|1522|1445|1445|1
1096257600000|2004-09-27 04:00:00|1458|1458|1455|1455|1468|1468|1450|1450|1
1096344000000|2004-09-28 04:00:00|1455|1455|1445|1445|1470|1470|1443|1443|1
1096430400000|2004-09-29 04:00:00|1445|1445|1449|1449|1453|1453|1431|1431|1
1096516800000|2004-09-30 04:00:00|1449|1449|1453|1453|1475|1475|1439|1439|1
1096603200000|2004-10-01 04:00:00|1453|1453|1450|1450|1460|1460|1438|1438|1
1096862400000|2004-10-04 04:00:00|1450|1450|1424|1424|1459|1459|1422|1422|1
1096948800000|2004-10-05 04:00:00|1424|1424|1424|1424|1437|1437|1410|1410|1
1097035200000|2004-10-06 04:00:00|1424|1424|1406|1406|1424|1424|1402|1402|1
1097121600000|2004-10-07 04:00:00|1406|1406|1391|1391|1408|1408|1390|1390|1
1097208000000|2004-10-08 04:00:00|1391|1391|1425|1425|1450|1450|1391|1391|1
1097467200000|2004-10-11 04:00:00|1425|1425|1460|1460|1465|1465|1422|1422|1
1097553600000|2004-10-12 04:00:00|1460|1460|1440|1440|1460|1460|1426|1426|1
1097640000000|2004-10-13 04:00:00|1440|1440|1435|1435|1450|1450|1427|1427|1
1097726400000|2004-10-14 04:00:00|1435|1435|1457|1457|1480|1480|1435|1435|1
1097812800000|2004-10-15 04:00:00|1457|1457|1447|1447|1469|1469|1440|1440|1
1098072000000|2004-10-18 04:00:00|1447|1447|1456|1456|1468|1468|1446|1446|1
1098158400000|2004-10-19 04:00:00|1456|1456|1440|1440|1478|1478|1434|1434|1
1098244800000|2004-10-20 04:00:00|1440|1440|1427|1427|1442|1442|1424|1424|1
1098331200000|2004-10-21 04:00:00|1427|1427|1434|1434|1444|1444|1427|1427|1
1098417600000|2004-10-22 04:00:00|1434|1434|1448|1448|1463|1463|1434|1434|1
1098676800000|2004-10-25 04:00:00|1448|1448|1449|1449|1457|1457|1442|1442|1
1098763200000|2004-10-26 04:00:00|1449|1449|1457|1457|1461|1461|1446|1446|1
1098849600000|2004-10-27 04:00:00|1457|1457|1470|1470|1478|1478|1457|1457|1
1098936000000|2004-10-28 04:00:00|1470|1470|1485|1485|1500|1500|1470|1470|1
1099022400000|2004-10-29 04:00:00|1485|1485|1469|1469|1500|1500|1455|1455|1
1099285200000|2004-11-01 05:00:00|1469|1469|1453|1453|1469|1469|1451|1451|1
1099371600000|2004-11-02 05:00:00|1453|1453|1453|1453|1467|1467|1451|1451|1
1099458000000|2004-11-03 05:00:00|1453|1453|1460|1460|1470|1470|1453|1453|1
1099544400000|2004-11-04 05:00:00|1460|1460|1568|1568|1570|1570|1460|1460|1
1099630800000|2004-11-05 05:00:00|1568|1568|1633|1633|1638|1638|1568|1568|1
1099890000000|2004-11-08 05:00:00|1633|1633|1792|1792|1810|1810|1633|1633|1
1099976400000|2004-11-09 05:00:00|1792|1792|1806|1806|1830|1830|1725|1725|1
1100062800000|2004-11-10 05:00:00|1806|1806|1701|1701|1825|1825|1695|1695|1
1100149200000|2004-11-11 05:00:00|1701|1701|1740|1740|1755|1755|1691|1691|1
1100235600000|2004-11-12 05:00:00|1740|1740|1694|1694|1745|1745|1665|1665|1
1100494800000|2004-11-15 05:00:00|1694|1694|1751|1751|1755|1755|1694|1694|1
1100581200000|2004-11-16 05:00:00|1751|1751|1689|1689|1751|1751|1682|1682|1
1100667600000|2004-11-17 05:00:00|1689|1689|1616|1616|1689|1689|1610|1610|1
1100754000000|2004-11-18 05:00:00|1616|1616|1611|1611|1650|1650|1611|1611|1
1100840400000|2004-11-19 05:00:00|1611|1611|1602|1602|1625|1625|1590|1590|1
1101099600000|2004-11-22 05:00:00|1602|1602|1566|1566|1602|1602|1562|1562|1
1101186000000|2004-11-23 05:00:00|1566|1566|1593|1593|1593|1593|1566|1566|1
1101272400000|2004-11-24 05:00:00|1593|1593|1610|1610|1610|1610|1580|1580|1
1101704400000|2004-11-29 05:00:00|1610|1610|1595|1595|1610|1610|1575|1575|1
1101790800000|2004-11-30 05:00:00|1595|1595|1661|1661|1661|1661|1595|1595|1
1101877200000|2004-12-01 05:00:00|1661|1661|1690|1690|1690|1690|1661|1661|1
1101963600000|2004-12-02 05:00:00|1690|1690|1672|1672|1699|1699|1672|1672|1
1102050000000|2004-12-03 05:00:00|1672|1672|1745|1745|1745|1745|1672|1672|1
1102309200000|2004-12-06 05:00:00|1745|1745|1754|1754|1766|1766|1745|1745|1
1102395600000|2004-12-07 05:00:00|1754|1754|1737|1737|1754|1754|1725|1725|1
1102482000000|2004-12-08 05:00:00|1737|1737|1660|1660|1737|1737|1650|1650|1
1102568400000|2004-12-09 05:00:00|1660|1660|1648|1648|1660|1660|1648|1648|1
1102654800000|2004-12-10 05:00:00|1648|1648|1660|1660|1660|1660|1648|1648|1
1102914000000|2004-12-13 05:00:00|1660|1660|1647|1647|1660|1660|1640|1640|1
1103000400000|2004-12-14 05:00:00|1647|1647|1613|1613|1656|1656|1613|1613|1
1103086800000|2004-12-15 05:00:00|1613|1613|1667|1667|1669|1669|1613|1613|1
1103173200000|2004-12-16 05:00:00|1667|1667|1654|1654|1680|1680|1650|1650|1
1103259600000|2004-12-17 05:00:00|1654|1654|1600|1600|1654|1654|1596|1596|1
1103518800000|2004-12-20 05:00:00|1600|1600|1591|1591|1600|1600|1575|1575|1
1103605200000|2004-12-21 05:00:00|1591|1591|1572|1572|1591|1591|1569|1569|1
1103691600000|2004-12-22 05:00:00|1572|1572|1587|1587|1601|1601|1556|1556|1
1103778000000|2004-12-23 05:00:00|1587|1587|1552|1552|1588|1588|1550|1550|1
1104123600000|2004-12-27 05:00:00|1552|1552|1564|1564|1570|1570|1552|1552|1
1104210000000|2004-12-28 05:00:00|1564|1564|1561|1561|1588|1588|1556|1556|1
1104296400000|2004-12-29 05:00:00|1561|1561|1539|1539|1574|1574|1535|1535|1
1104382800000|2004-12-30 05:00:00|1539|1539|1547|1547|1570|1570|1539|1539|1
1104728400000|2005-01-03 05:00:00|1547|1547|1527|1527|1554|1554|1526|1526|1
1104814800000|2005-01-04 05:00:00|1527|1527|1523|1523|1534|1534|1518|1518|1
1104901200000|2005-01-05 05:00:00|1523|1523|1526|1526|1540|1540|1517|1517|1
1104987600000|2005-01-06 05:00:00|1526|1526|1514|1514|1526|1526|1506|1506|1
1105074000000|2005-01-07 05:00:00|1514|1514|1473|1473|1514|1514|1470|1470|1
1105333200000|2005-01-10 05:00:00|1473|1473|1466|1466|1489|1489|1464|1464|1
1105419600000|2005-01-11 05:00:00|1466|1466|1468|1468|1482|1482|1464|1464|1
1105506000000|2005-01-12 05:00:00|1468|1468|1486|1486|1502|1502|1468|1468|1
1105592400000|2005-01-13 05:00:00|1486|1486|1505|1505|1515|1515|1483|1483|1
1105678800000|2005-01-14 05:00:00|1505|1505|1500|1500|1513|1513|1490|1490|1
1106024400000|2005-01-18 05:00:00|1500|1500|1496|1496|1507|1507|1487|1487|1
1106110800000|2005-01-19 05:00:00|1496|1496|1499|1499|1510|1510|1483|1483|1
1106197200000|2005-01-20 05:00:00|1499|1499|1498|1498|1512|1512|1493|1493|1
1106283600000|2005-01-21 05:00:00|1498|1498|1486|1486|1498|1498|1475|1475|1
1106542800000|2005-01-24 05:00:00|1486|1486|1526|1526|1530|1530|1486|1486|1
1106629200000|2005-01-25 05:00:00|1526|1526|1527|1527|1536|1536|1518|1518|1
1106715600000|2005-01-26 05:00:00|1527|1527|1575|1575|1583|1583|1520|1520|1
1106802000000|2005-01-27 05:00:00|1575|1575|1577|1577|1596|1596|1565|1565|1
1106888400000|2005-01-28 05:00:00|1577|1577|1562|1562|1586|1586|1560|1560|1
1107147600000|2005-01-31 05:00:00|1562|1562|1525|1525|1562|1562|1523|1523|1
1107234000000|2005-02-01 05:00:00|1525|1525|1561|1561|1567|1567|1525|1525|1
1107320400000|2005-02-02 05:00:00|1561|1561|1603|1603|1606|1606|1561|1561|1
1107406800000|2005-02-03 05:00:00|1603|1603|1594|1594|1609|1609|1580|1580|1
1107493200000|2005-02-04 05:00:00|1594|1594|1576|1576|1594|1594|1562|1562|1
1107752400000|2005-02-07 05:00:00|1576|1576|1615|1615|1621|1621|1558|1558|1
1107838800000|2005-02-08 05:00:00|1615|1615|1594|1594|1615|1615|1578|1578|1
1107925200000|2005-02-09 05:00:00|1594|1594|1534|1534|1598|1598|1530|1530|1
1108011600000|2005-02-10 05:00:00|1534|1534|1559|1559|1560|1560|1534|1534|1
1108098000000|2005-02-11 05:00:00|1559|1559|1550|1550|1573|1573|1548|1548|1
1108357200000|2005-02-14 05:00:00|1550|1550|1543|1543|1569|1569|1532|1532|1
1108443600000|2005-02-15 05:00:00|1543|1543|1570|1570|1580|1580|1542|1542|1
1108530000000|2005-02-16 05:00:00|1570|1570|1565|1565|1580|1580|1556|1556|1
1108616400000|2005-02-17 05:00:00|1565|1565|1596|1596|1598|1598|1560|1560|1
1108702800000|2005-02-18 05:00:00|1596|1596|1603|1603|1610|1610|1588|1588|1
1109048400000|2005-02-22 05:00:00|1603|1603|1592|1592|1603|1603|1566|1566|1
1109134800000|2005-02-23 05:00:00|1592|1592|1610|1610|1612|1612|1585|1585|1
1109221200000|2005-02-24 05:00:00|1610|1610|1641|1641|1641|1641|1605|1605|1
1109307600000|2005-02-25 05:00:00|1641|1641|1635|1635|1641|1641|1620|1620|1
1109566800000|2005-02-28 05:00:00|1635|1635|1715|1715|1724|1724|1635|1635|1
1109653200000|2005-03-01 05:00:00|1715|1715|1735|1735|1735|1735|1705|1705|1
1109739600000|2005-03-02 05:00:00|1735|1735|1703|1703|1735|1735|1678|1678|1
1109826000000|2005-03-03 05:00:00|1703|1703|1710|1710|1710|1710|1703|1703|1
1109912400000|2005-03-04 05:00:00|1710|1710|1740|1740|1745|1745|1703|1703|1
1110171600000|2005-03-07 05:00:00|1740|1740|1756|1756|1757|1757|1740|1740|1
1110258000000|2005-03-08 05:00:00|1756|1756|1749|1749|1763|1763|1749|1749|1
1110344400000|2005-03-09 05:00:00|1749|1749|1723|1723|1760|1760|1723|1723|1
1110430800000|2005-03-10 05:00:00|1723|1723|1740|1740|1740|1740|1715|1715|1
1110517200000|2005-03-11 05:00:00|1740|1740|1791|1791|1810|1810|1740|1740|1
1110776400000|2005-03-14 05:00:00|1791|1791|1773|1773|1791|1791|1768|1768|1
1110862800000|2005-03-15 05:00:00|1773|1773|1785|1785|1785|1785|1773|1773|1
1110949200000|2005-03-16 05:00:00|1785|1785|1829|1829|1835|1835|1773|1773|1
1111035600000|2005-03-17 05:00:00|1829|1829|1830|1830|1850|1850|1815|1815|1
1111122000000|2005-03-18 05:00:00|1830|1830|1844|1844|1849|1849|1825|1825|1
1111381200000|2005-03-21 05:00:00|1844|1844|1733|1733|1844|1844|1725|1725|1
1111467600000|2005-03-22 05:00:00|1733|1733|1731|1731|1748|1748|1723|1723|1
1111554000000|2005-03-23 05:00:00|1731|1731|1588|1588|1731|1731|1575|1575|1
1111640400000|2005-03-24 05:00:00|1588|1588|1584|1584|1588|1588|1560|1560|1
1111986000000|2005-03-28 05:00:00|1584|1584|1570|1570|1584|1584|1561|1561|1
1112072400000|2005-03-29 05:00:00|1570|1570|1581|1581|1593|1593|1570|1570|1
1112158800000|2005-03-30 05:00:00|1581|1581|1579|1579|1587|1587|1571|1571|1
1112245200000|2005-03-31 05:00:00|1579|1579|1613|1613|1626|1626|1579|1579|1
1112331600000|2005-04-01 05:00:00|1613|1613|1571|1571|1669|1669|1558|1558|1
1112587200000|2005-04-04 04:00:00|1571|1571|1588|1588|1595|1595|1560|1560|1
1112673600000|2005-04-05 04:00:00|1588|1588|1555|1555|1588|1588|1553|1553|1
1112760000000|2005-04-06 04:00:00|1555|1555|1555|1555|1570|1570|1510|1510|1
1112846400000|2005-04-07 04:00:00|1555|1555|1552|1552|1574|1574|1530|1530|1
1112932800000|2005-04-08 04:00:00|1552|1552|1565|1565|1568|1568|1538|1538|1
1113192000000|2005-04-11 04:00:00|1565|1565|1540|1540|1572|1572|1536|1536|1
1113278400000|2005-04-12 04:00:00|1540|1540|1555|1555|1560|1560|1530|1530|1
1113364800000|2005-04-13 04:00:00|1555|1555|1555|1555|1564|1564|1545|1545|1
1113451200000|2005-04-14 04:00:00|1555|1555|1515|1515|1555|1555|1508|1508|1
1113537600000|2005-04-15 04:00:00|1515|1515|1495|1495|1515|1515|1483|1483|1
1113796800000|2005-04-18 04:00:00|1495|1495|1494|1494|1505|1505|1480|1480|1
1113883200000|2005-04-19 04:00:00|1494|1494|1516|1516|1525|1525|1494|1494|1
1113969600000|2005-04-20 04:00:00|1516|1516|1529|1529|1538|1538|1505|1505|1
1114056000000|2005-04-21 04:00:00|1529|1529|1505|1505|1529|1529|1501|1501|1
1114142400000|2005-04-22 04:00:00|1505|1505|1473|1473|1505|1505|1457|1457|1
1114401600000|2005-04-25 04:00:00|1473|1473|1453|1453|1473|1473|1450|1450|1
1114488000000|2005-04-26 04:00:00|1453|1453|1443|1443|1465|1465|1443|1443|1
1114574400000|2005-04-27 04:00:00|1443|1443|1467|1467|1478|1478|1443|1443|1
1114660800000|2005-04-28 04:00:00|1467|1467|1455|1455|1474|1474|1455|1455|1
1114747200000|2005-04-29 04:00:00|1455|1455|1459|1459|1493|1493|1455|1455|1
1115006400000|2005-05-02 04:00:00|1459|1459|1475|1475|1475|1475|1459|1459|1
1115092800000|2005-05-03 04:00:00|1475|1475|1462|1462|1480|1480|1462|1462|1
1115179200000|2005-05-04 04:00:00|1462|1462|1468|1468|1468|1468|1462|1462|1
1115265600000|2005-05-05 04:00:00|1468|1468|1452|1452|1468|1468|1452|1452|1
1115352000000|2005-05-06 04:00:00|1452|1452|1456|1456|1456|1456|1452|1452|1
1115611200000|2005-05-09 04:00:00|1456|1456|1461|1461|1461|1461|1456|1456|1
1115697600000|2005-05-10 04:00:00|1461|1461|1469|1469|1469|1469|1461|1461|1
1115784000000|2005-05-11 04:00:00|1469|1469|1463|1463|1478|1478|1463|1463|1
1115870400000|2005-05-12 04:00:00|1463|1463|1444|1444|1463|1463|1444|1444|1
1115956800000|2005-05-13 04:00:00|1444|1444|1402|1402|1444|1444|1402|1402|1
1116216000000|2005-05-16 04:00:00|1402|1402|1451|1451|1454|1454|1402|1402|1
1116302400000|2005-05-17 04:00:00|1451|1451|1438|1438|1451|1451|1435|1435|1
1116388800000|2005-05-18 04:00:00|1438|1438|1453|1453|1458|1458|1438|1438|1
1116475200000|2005-05-19 04:00:00|1453|1453|1446|1446|1469|1469|1435|1435|1
1116561600000|2005-05-20 04:00:00|1446|1446|1440|1440|1450|1450|1432|1432|1
1116820800000|2005-05-23 04:00:00|1440|1440|1459|1459|1463|1463|1440|1440|1
1116907200000|2005-05-24 04:00:00|1459|1459|1436|1436|1468|1468|1434|1434|1
1116993600000|2005-05-25 04:00:00|1436|1436|1429|1429|1450|1450|1427|1427|1
1117080000000|2005-05-26 04:00:00|1429|1429|1415|1415|1429|1429|1413|1413|1
1117166400000|2005-05-27 04:00:00|1415|1415|1412|1412|1431|1431|1412|1412|1
1117512000000|2005-05-31 04:00:00|1412|1412|1422|1422|1425|1425|1412|1412|1
1117598400000|2005-06-01 04:00:00|1422|1422|1394|1394|1422|1422|1392|1392|1
1117684800000|2005-06-02 04:00:00|1394|1394|1420|1420|1423|1423|1394|1394|1
1117771200000|2005-06-03 04:00:00|1420|1420|1429|1429|1445|1445|1419|1419|1
1118030400000|2005-06-06 04:00:00|1429|1429|1421|1421|1432|1432|1408|1408|1
1118116800000|2005-06-07 04:00:00|1421|1421|1435|1435|1438|1438|1417|1417|1
1118203200000|2005-06-08 04:00:00|1435|1435|1431|1431|1451|1451|1429|1429|1
1118289600000|2005-06-09 04:00:00|1431|1431|1421|1421|1448|1448|1410|1410|1
1118376000000|2005-06-10 04:00:00|1421|1421|1407|1407|1428|1428|1405|1405|1
1118635200000|2005-06-13 04:00:00|1407|1407|1413|1413|1423|1423|1397|1397|1
1118721600000|2005-06-14 04:00:00|1413|1413|1484|1484|1487|1487|1413|1413|1
1118808000000|2005-06-15 04:00:00|1484|1484|1545|1545|1548|1548|1484|1484|1
1118894400000|2005-06-16 04:00:00|1545|1545|1526|1526|1545|1545|1501|1501|1
1118980800000|2005-06-17 04:00:00|1526|1526|1534|1534|1546|1546|1512|1512|1
1119240000000|2005-06-20 04:00:00|1534|1534|1523|1523|1542|1542|1523|1523|1
1119326400000|2005-06-21 04:00:00|1523|1523|1537|1537|1537|1537|1521|1521|1
1119412800000|2005-06-22 04:00:00|1537|1537|1561|1561|1570|1570|1537|1537|1
1119499200000|2005-06-23 04:00:00|1561|1561|1565|1565|1572|1572|1550|1550|1
1119585600000|2005-06-24 04:00:00|1565|1565|1517|1517|1575|1575|1517|1517|1
1119844800000|2005-06-27 04:00:00|1517|1517|1530|1530|1530|1530|1507|1507|1
1119931200000|2005-06-28 04:00:00|1530|1530|1499|1499|1530|1530|1499|1499|1
1120017600000|2005-06-29 04:00:00|1499|1499|1485|1485|1499|1499|1485|1485|1
1120104000000|2005-06-30 04:00:00|1485|1485|1440|1440|1485|1485|1440|1440|1
1120190400000|2005-07-01 04:00:00|1440|1440|1439|1439|1453|1453|1439|1439|1
1120536000000|2005-07-05 04:00:00|1439|1439|1418|1418|1439|1439|1418|1418|1
1120622400000|2005-07-06 04:00:00|1418|1418|1391|1391|1419|1419|1391|1391|1
1120708800000|2005-07-07 04:00:00|1391|1391|1372|1372|1391|1391|1372|1372|1
1120795200000|2005-07-08 04:00:00|1372|1372|1378|1378|1378|1378|1372|1372|1
1121054400000|2005-07-11 04:00:00|1378|1378|1392|1392|1392|1392|1378|1378|1
1121140800000|2005-07-12 04:00:00|1392|1392|1398|1398|1406|1406|1385|1385|1
1121227200000|2005-07-13 04:00:00|1398|1398|1389|1389|1398|1398|1389|1389|1
1121313600000|2005-07-14 04:00:00|1389|1389|1394|1394|1394|1394|1389|1389|1
1121400000000|2005-07-15 04:00:00|1394|1394|1405|1405|1417|1417|1394|1394|1
1121659200000|2005-07-18 04:00:00|1405|1405|1439|1439|1444|1444|1405|1405|1
1121745600000|2005-07-19 04:00:00|1439|1439|1425|1425|1442|1442|1419|1419|1
1121832000000|2005-07-20 04:00:00|1425|1425|1404|1404|1443|1443|1401|1401|1
1121918400000|2005-07-21 04:00:00|1404|1404|1407|1407|1424|1424|1391|1391|1
1122004800000|2005-07-22 04:00:00|1407|1407|1407|1407|1419|1419|1398|1398|1
1122264000000|2005-07-25 04:00:00|1407|1407|1420|1420|1440|1440|1407|1407|1
1122350400000|2005-07-26 04:00:00|1420|1420|1437|1437|1438|1438|1420|1420|1
1122436800000|2005-07-27 04:00:00|1437|1437|1458|1458|1463|1463|1437|1437|1
1122523200000|2005-07-28 04:00:00|1458|1458|1453|1453|1472|1472|1444|1444|1
1122609600000|2005-07-29 04:00:00|1453|1453|1479|1479|1480|1480|1451|1451|1
1122868800000|2005-08-01 04:00:00|1479|1479|1482|1482|1489|1489|1467|1467|1
1122955200000|2005-08-02 04:00:00|1482|1482|1498|1498|1500|1500|1475|1475|1
1123041600000|2005-08-03 04:00:00|1498|1498|1491|1491|1505|1505|1481|1481|1
1123128000000|2005-08-04 04:00:00|1491|1491|1479|1479|1502|1502|1475|1475|1
1123214400000|2005-08-05 04:00:00|1479|1479|1455|1455|1479|1479|1445|1445|1
1123473600000|2005-08-08 04:00:00|1455|1455|1430|1430|1463|1463|1428|1428|1
1123560000000|2005-08-09 04:00:00|1430|1430|1402|1402|1430|1430|1398|1398|1
1123646400000|2005-08-10 04:00:00|1402|1402|1399|1399|1413|1413|1396|1396|1
1123732800000|2005-08-11 04:00:00|1399|1399|1356|1356|1399|1399|1355|1355|1
1123819200000|2005-08-12 04:00:00|1356|1356|1343|1343|1360|1360|1338|1338|1
1124078400000|2005-08-15 04:00:00|1343|1343|1337|1337|1356|1356|1333|1333|1
1124164800000|2005-08-16 04:00:00|1337|1337|1341|1341|1355|1355|1337|1337|1
1124251200000|2005-08-17 04:00:00|1341|1341|1318|1318|1342|1342|1316|1316|1
1124337600000|2005-08-18 04:00:00|1318|1318|1348|1348|1354|1354|1318|1318|1
1124424000000|2005-08-19 04:00:00|1348|1348|1349|1349|1365|1365|1341|1341|1
1124683200000|2005-08-22 04:00:00|1349|1349|1368|1368|1369|1369|1345|1345|1
1124769600000|2005-08-23 04:00:00|1368|1368|1360|1360|1387|1387|1360|1360|1
1124856000000|2005-08-24 04:00:00|1360|1360|1367|1367|1380|1380|1360|1360|1
1124942400000|2005-08-25 04:00:00|1367|1367|1349|1349|1383|1383|1349|1349|1
1125028800000|2005-08-26 04:00:00|1349|1349|1374|1374|1374|1374|1349|1349|1
1125288000000|2005-08-29 04:00:00|1374|1374|1365|1365|1380|1380|1365|1365|1
1125374400000|2005-08-30 04:00:00|1365|1365|1352|1352|1365|1365|1348|1348|1
1125460800000|2005-08-31 04:00:00|1352|1352|1350|1350|1370|1370|1344|1344|1
1125547200000|2005-09-01 04:00:00|1350|1350|1442|1442|1442|1442|1350|1350|1
1125633600000|2005-09-02 04:00:00|1442|1442|1496|1496|1502|1502|1442|1442|1
1125979200000|2005-09-06 04:00:00|1496|1496|1480|1480|1496|1496|1460|1460|1
1126065600000|2005-09-07 04:00:00|1480|1480|1489|1489|1489|1489|1480|1480|1
1126152000000|2005-09-08 04:00:00|1489|1489|1519|1519|1519|1519|1489|1489|1
1126238400000|2005-09-09 04:00:00|1519|1519|1476|1476|1519|1519|1476|1476|1
1126497600000|2005-09-12 04:00:00|1476|1476|1428|1428|1476|1476|1428|1428|1
1126584000000|2005-09-13 04:00:00|1428|1428|1390|1390|1428|1428|1390|1390|1
1126670400000|2005-09-14 04:00:00|1390|1390|1368|1368|1390|1390|1368|1368|1
1126756800000|2005-09-15 04:00:00|1368|1368|1355|1355|1368|1368|1355|1355|1
1126843200000|2005-09-16 04:00:00|1355|1355|1385|1385|1412|1412|1355|1355|1
1127102400000|2005-09-19 04:00:00|1385|1385|1371|1371|1385|1385|1356|1356|1
1127188800000|2005-09-20 04:00:00|1371|1371|1375|1375|1388|1388|1367|1367|1
1127275200000|2005-09-21 04:00:00|1375|1375|1352|1352|1395|1395|1351|1351|1
1127361600000|2005-09-22 04:00:00|1352|1352|1342|1342|1360|1360|1337|1337|1
1127448000000|2005-09-23 04:00:00|1342|1342|1350|1350|1359|1359|1338|1338|1
1127707200000|2005-09-26 04:00:00|1350|1350|1335|1335|1350|1350|1328|1328|1
1127793600000|2005-09-27 04:00:00|1335|1335|1351|1351|1355|1355|1330|1330|1
1127880000000|2005-09-28 04:00:00|1351|1351|1373|1373|1377|1377|1351|1351|1
1127966400000|2005-09-29 04:00:00|1373|1373|1434|1434|1440|1440|1373|1373|1
1128052800000|2005-09-30 04:00:00|1434|1434|1413|1413|1444|1444|1408|1408|1
1128312000000|2005-10-03 04:00:00|1413|1413|1401|1401|1413|1413|1388|1388|1
1128398400000|2005-10-04 04:00:00|1401|1401|1383|1383|1405|1405|1381|1381|1
1128484800000|2005-10-05 04:00:00|1383|1383|1388|1388|1417|1417|1383|1383|1
1128571200000|2005-10-06 04:00:00|1388|1388|1392|1392|1408|1408|1378|1378|1
1128657600000|2005-10-07 04:00:00|1392|1392|1367|1367|1392|1392|1363|1363|1
1128916800000|2005-10-10 04:00:00|1367|1367|1356|1356|1373|1373|1351|1351|1
1129003200000|2005-10-11 04:00:00|1356|1356|1356|1356|1372|1372|1351|1351|1
1129089600000|2005-10-12 04:00:00|1356|1356|1349|1349|1358|1358|1347|1347|1
1129176000000|2005-10-13 04:00:00|1349|1349|1369|1369|1373|1373|1349|1349|1
1129262400000|2005-10-14 04:00:00|1369|1369|1408|1408|1416|1416|1369|1369|1
1129521600000|2005-10-17 04:00:00|1408|1408|1367|1367|1408|1408|1365|1365|1
1129608000000|2005-10-18 04:00:00|1367|1367|1386|1386|1392|1392|1367|1367|1
1129694400000|2005-10-19 04:00:00|1386|1386|1392|1392|1405|1405|1386|1386|1
1129780800000|2005-10-20 04:00:00|1392|1392|1367|1367|1399|1399|1364|1364|1
1129867200000|2005-10-21 04:00:00|1367|1367|1366|1366|1382|1382|1356|1356|1
1130126400000|2005-10-24 04:00:00|1366|1366|1408|1408|1412|1412|1366|1366|1
1130212800000|2005-10-25 04:00:00|1408|1408|1403|1403|1408|1408|1388|1388|1
1130299200000|2005-10-26 04:00:00|1403|1403|1418|1418|1423|1423|1395|1395|1
1130385600000|2005-10-27 04:00:00|1418|1418|1415|1415|1428|1428|1407|1407|1
1130472000000|2005-10-28 04:00:00|1415|1415|1382|1382|1415|1415|1371|1371|1
1130734800000|2005-10-31 05:00:00|1382|1382|1351|1351|1382|1382|1349|1349|1
1130821200000|2005-11-01 05:00:00|1351|1351|1368|1368|1371|1371|1351|1351|1
1130907600000|2005-11-02 05:00:00|1368|1368|1369|1369|1378|1378|1357|1357|1
1130994000000|2005-11-03 05:00:00|1369|1369|1376|1376|1380|1380|1366|1366|1
1131080400000|2005-11-04 05:00:00|1376|1376|1344|1344|1376|1376|1337|1337|1
1131339600000|2005-11-07 05:00:00|1344|1344|1322|1322|1344|1344|1320|1320|1
1131426000000|2005-11-08 05:00:00|1322|1322|1334|1334|1336|1336|1319|1319|1
1131512400000|2005-11-09 05:00:00|1334|1334|1341|1341|1344|1344|1334|1334|1
1131598800000|2005-11-10 05:00:00|1341|1341|1349|1349|1360|1360|1340|1340|1
1131685200000|2005-11-11 05:00:00|1349|1349|1321|1321|1349|1349|1315|1315|1
1131944400000|2005-11-14 05:00:00|1321|1321|1327|1327|1333|1333|1317|1317|1
1132030800000|2005-11-15 05:00:00|1327|1327|1337|1337|1363|1363|1327|1327|1
1132117200000|2005-11-16 05:00:00|1337|1337|1352|1352|1358|1358|1337|1337|1
1132203600000|2005-11-17 05:00:00|1352|1352|1357|1357|1361|1361|1345|1345|1
1132290000000|2005-11-18 05:00:00|1357|1357|1425|1425|1425|1425|1357|1357|1
1132549200000|2005-11-21 05:00:00|1425|1425|1414|1414|1450|1450|1397|1397|1
1132635600000|2005-11-22 05:00:00|1414|1414|1425|1425|1426|1426|1405|1405|1
1132722000000|2005-11-23 05:00:00|1425|1425|1410|1410|1440|1440|1408|1408|1
1133154000000|2005-11-28 05:00:00|1410|1410|1409|1409|1420|1420|1390|1390|1
1133240400000|2005-11-29 05:00:00|1409|1409|1403|1403|1410|1410|1396|1396|1
1133326800000|2005-11-30 05:00:00|1403|1403|1408|1408|1416|1416|1403|1403|1
1133413200000|2005-12-01 05:00:00|1408|1408|1460|1460|1468|1468|1408|1408|1
1133499600000|2005-12-02 05:00:00|1460|1460|1473|1473|1474|1474|1460|1460|1
1133758800000|2005-12-05 05:00:00|1473|1473|1433|1433|1473|1473|1433|1433|1
1133845200000|2005-12-06 05:00:00|1433|1433|1418|1418|1433|1433|1415|1415|1
1133931600000|2005-12-07 05:00:00|1418|1418|1438|1438|1438|1438|1418|1418|1
1134018000000|2005-12-08 05:00:00|1438|1438|1454|1454|1454|1454|1438|1438|1
1134104400000|2005-12-09 05:00:00|1454|1454|1457|1457|1457|1457|1450|1450|1
1134363600000|2005-12-12 05:00:00|1457|1457|1484|1484|1500|1500|1457|1457|1
1134450000000|2005-12-13 05:00:00|1484|1484|1485|1485|1487|1487|1484|1484|1
1134536400000|2005-12-14 05:00:00|1485|1485|1465|1465|1485|1485|1465|1465|1
1134622800000|2005-12-15 05:00:00|1465|1465|1468|1468|1474|1474|1445|1445|1
1134709200000|2005-12-16 05:00:00|1468|1468|1461|1461|1480|1480|1456|1456|1
1134968400000|2005-12-19 05:00:00|1461|1461|1439|1439|1461|1461|1436|1436|1
1135054800000|2005-12-20 05:00:00|1439|1439|1448|1448|1454|1454|1427|1427|1
1135141200000|2005-12-21 05:00:00|1448|1448|1450|1450|1460|1460|1442|1442|1
1135227600000|2005-12-22 05:00:00|1450|1450|1478|1478|1482|1482|1450|1450|1
1135314000000|2005-12-23 05:00:00|1478|1478|1463|1463|1478|1478|1459|1459|1
1135659600000|2005-12-27 05:00:00|1463|1463|1445|1445|1465|1465|1442|1442|1
1135746000000|2005-12-28 05:00:00|1445|1445|1469|1469|1475|1475|1437|1437|1
1135832400000|2005-12-29 05:00:00|1469|1469|1501|1501|1505|1505|1469|1469|1
1135918800000|2005-12-30 05:00:00|1501|1501|1504|1504|1525|1525|1498|1498|1
1136264400000|2006-01-03 05:00:00|1504|1504|1546|1546|1548|1548|1504|1504|1
1136350800000|2006-01-04 05:00:00|1546|1546|1544|1544|1554|1554|1532|1532|1
1136437200000|2006-01-05 05:00:00|1544|1544|1519|1519|1544|1544|1515|1515|1
1136523600000|2006-01-06 05:00:00|1519|1519|1551|1551|1554|1554|1499|1499|1
1136782800000|2006-01-09 05:00:00|1551|1551|1505|1505|1554|1554|1501|1501|1
1136869200000|2006-01-10 05:00:00|1505|1505|1519|1519|1528|1528|1505|1505|1
1136955600000|2006-01-11 05:00:00|1519|1519|1518|1518|1528|1528|1506|1506|1
1137042000000|2006-01-12 05:00:00|1518|1518|1527|1527|1536|1536|1515|1515|1
1137128400000|2006-01-13 05:00:00|1527|1527|1518|1518|1529|1529|1515|1515|1
1137474000000|2006-01-17 05:00:00|1518|1518|1571|1571|1580|1580|1518|1518|1
1137560400000|2006-01-18 05:00:00|1571|1571|1598|1598|1600|1600|1568|1568|1
1137646800000|2006-01-19 05:00:00|1598|1598|1553|1553|1598|1598|1530|1530|1
1137733200000|2006-01-20 05:00:00|1553|1553|1548|1548|1575|1575|1520|1520|1
1137992400000|2006-01-23 05:00:00|1548|1548|1531|1531|1566|1566|1530|1530|1
1138078800000|2006-01-24 05:00:00|1531|1531|1451|1451|1531|1531|1446|1446|1
1138165200000|2006-01-25 05:00:00|1451|1451|1465|1465|1472|1472|1445|1445|1
1138251600000|2006-01-26 05:00:00|1465|1465|1485|1485|1486|1486|1456|1456|1
1138338000000|2006-01-27 05:00:00|1485|1485|1455|1455|1494|1494|1452|1452|1
1138597200000|2006-01-30 05:00:00|1455|1455|1477|1477|1480|1480|1443|1443|1
1138683600000|2006-01-31 05:00:00|1477|1477|1484|1484|1497|1497|1470|1470|1
1138770000000|2006-02-01 05:00:00|1484|1484|1467|1467|1496|1496|1460|1460|1
1138856400000|2006-02-02 05:00:00|1467|1467|1453|1453|1475|1475|1451|1451|1
1138942800000|2006-02-03 05:00:00|1453|1453|1474|1474|1495|1495|1453|1453|1
1139202000000|2006-02-06 05:00:00|1474|1474|1476|1476|1488|1488|1461|1461|1
1139288400000|2006-02-07 05:00:00|1476|1476|1517|1517|1523|1523|1476|1476|1
1139374800000|2006-02-08 05:00:00|1517|1517|1522|1522|1527|1527|1501|1501|1
1139461200000|2006-02-09 05:00:00|1522|1522|1520|1520|1532|1532|1508|1508|1
1139547600000|2006-02-10 05:00:00|1520|1520|1520|1520|1543|1543|1515|1515|1
1139806800000|2006-02-13 05:00:00|1520|1520|1491|1491|1520|1520|1487|1487|1
1139893200000|2006-02-14 05:00:00|1491|1491|1508|1508|1520|1520|1490|1490|1
1139979600000|2006-02-15 05:00:00|1508|1508|1495|1495|1518|1518|1492|1492|1
1140066000000|2006-02-16 05:00:00|1495|1495|1487|1487|1510|1510|1485|1485|1
1140152400000|2006-02-17 05:00:00|1487|1487|1485|1485|1495|1495|1485|1485|1
1140498000000|2006-02-21 05:00:00|1485|1485|1444|1444|1485|1485|1444|1444|1
1140584400000|2006-02-22 05:00:00|1444|1444|1476|1476|1478|1478|1444|1444|1
1140670800000|2006-02-23 05:00:00|1476|1476|1448|1448|1477|1477|1448|1448|1
1140757200000|2006-02-24 05:00:00|1448|1448|1447|1447|1460|1460|1447|1447|1
1141016400000|2006-02-27 05:00:00|1447|1447|1424|1424|1454|1454|1424|1424|1
1141102800000|2006-02-28 05:00:00|1424|1424|1450|1450|1450|1450|1411|1411|1
1141189200000|2006-03-01 05:00:00|1450|1450|1434|1434|1450|1450|1431|1431|1
1141275600000|2006-03-02 05:00:00|1434|1434|1425|1425|1455|1455|1425|1425|1
1141362000000|2006-03-03 05:00:00|1425|1425|1437|1437|1437|1437|1425|1425|1
1141621200000|2006-03-06 05:00:00|1437|1437|1445|1445|1450|1450|1437|1437|1
1141707600000|2006-03-07 05:00:00|1445|1445|1435|1435|1445|1445|1410|1410|1
1141794000000|2006-03-08 05:00:00|1435|1435|1475|1475|1475|1475|1435|1435|1
1141880400000|2006-03-09 05:00:00|1475|1475|1475|1475|1475|1475|1460|1460|1
1141966800000|2006-03-10 05:00:00|1475|1475|1454|1454|1488|1488|1448|1448|1
1142226000000|2006-03-13 05:00:00|1454|1454|1428|1428|1454|1454|1428|1428|1
1142312400000|2006-03-14 05:00:00|1428|1428|1424|1424|1428|1428|1424|1424|1
1142398800000|2006-03-15 05:00:00|1424|1424|1469|1469|1469|1469|1424|1424|1
1142485200000|2006-03-16 05:00:00|1469|1469|1461|1461|1469|1469|1461|1461|1
1142571600000|2006-03-17 05:00:00|1461|1461|1510|1510|1523|1523|1461|1461|1
1142830800000|2006-03-20 05:00:00|1510|1510|1489|1489|1510|1510|1486|1486|1
1142917200000|2006-03-21 05:00:00|1489|1489|1504|1504|1508|1508|1482|1482|1
1143003600000|2006-03-22 05:00:00|1504|1504|1505|1505|1510|1510|1492|1492|1
1143090000000|2006-03-23 05:00:00|1505|1505|1487|1487|1515|1515|1480|1480|1
1143176400000|2006-03-24 05:00:00|1487|1487|1490|1490|1500|1500|1476|1476|1
1143435600000|2006-03-27 05:00:00|1490|1490|1484|1484|1502|1502|1481|1481|1
1143522000000|2006-03-28 05:00:00|1484|1484|1482|1482|1488|1488|1471|1471|1
1143608400000|2006-03-29 05:00:00|1482|1482|1487|1487|1497|1497|1475|1475|1
1143694800000|2006-03-30 05:00:00|1487|1487|1509|1509|1513|1513|1487|1487|1
1143781200000|2006-03-31 05:00:00|1509|1509|1489|1489|1509|1509|1481|1481|1
1144036800000|2006-04-03 04:00:00|1489|1489|1501|1501|1505|1505|1485|1485|1
1144123200000|2006-04-04 04:00:00|1501|1501|1488|1488|1519|1519|1484|1484|1
1144209600000|2006-04-05 04:00:00|1488|1488|1503|1503|1506|1506|1488|1488|1
1144296000000|2006-04-06 04:00:00|1503|1503|1496|1496|1509|1509|1488|1488|1
1144382400000|2006-04-07 04:00:00|1496|1496|1494|1494|1501|1501|1492|1492|1
1144641600000|2006-04-10 04:00:00|1494|1494|1436|1436|1494|1494|1432|1432|1
1144728000000|2006-04-11 04:00:00|1436|1436|1427|1427|1449|1449|1422|1422|1
1144814400000|2006-04-12 04:00:00|1427|1427|1431|1431|1440|1440|1425|1425|1
1144900800000|2006-04-13 04:00:00|1431|1431|1418|1418|1437|1437|1410|1410|1
1145246400000|2006-04-17 04:00:00|1418|1418|1447|1447|1450|1450|1415|1415|1
1145332800000|2006-04-18 04:00:00|1447|1447|1447|1447|1465|1465|1442|1442|1
1145419200000|2006-04-19 04:00:00|1447|1447|1459|1459|1461|1461|1445|1445|1
1145505600000|2006-04-20 04:00:00|1459|1459|1456|1456|1470|1470|1452|1452|1
1145592000000|2006-04-21 04:00:00|1456|1456|1447|1447|1460|1460|1443|1443|1
1145851200000|2006-04-24 04:00:00|1447|1447|1468|1468|1490|1490|1444|1444|1
1145937600000|2006-04-25 04:00:00|1468|1468|1497|1497|1502|1502|1468|1468|1
1146024000000|2006-04-26 04:00:00|1497|1497|1507|1507|1518|1518|1490|1490|1
1146110400000|2006-04-27 04:00:00|1507|1507|1488|1488|1507|1507|1482|1482|1
1146196800000|2006-04-28 04:00:00|1488|1488|1501|1501|1515|1515|1488|1488|1
1146456000000|2006-05-01 04:00:00|1501|1501|1523|1523|1535|1535|1501|1501|1
1146542400000|2006-05-02 04:00:00|1523|1523|1515|1515|1523|1523|1480|1480|1
1146628800000|2006-05-03 04:00:00|1515|1515|1506|1506|1530|1530|1506|1506|1
1146715200000|2006-05-04 04:00:00|1506|1506|1498|1498|1506|1506|1498|1498|1
1146801600000|2006-05-05 04:00:00|1498|1498|1512|1512|1512|1512|1498|1498|1
1147060800000|2006-05-08 04:00:00|1512|1512|1517|1517|1523|1523|1512|1512|1
1147147200000|2006-05-09 04:00:00|1517|1517|1558|1558|1558|1558|1517|1517|1
1147233600000|2006-05-10 04:00:00|1558|1558|1556|1556|1560|1560|1556|1556|1
1147320000000|2006-05-11 04:00:00|1556|1556|1566|1566|1566|1566|1556|1556|1
1147406400000|2006-05-12 04:00:00|1566|1566|1552|1552|1566|1566|1552|1552|1
1147665600000|2006-05-15 04:00:00|1552|1552|1490|1490|1552|1552|1490|1490|1
1147752000000|2006-05-16 04:00:00|1490|1490|1553|1553|1555|1555|1490|1490|1
1147838400000|2006-05-17 04:00:00|1553|1553|1540|1540|1555|1555|1535|1535|1
1147924800000|2006-05-18 04:00:00|1540|1540|1550|1550|1560|1560|1536|1536|1
1148011200000|2006-05-19 04:00:00|1550|1550|1529|1529|1550|1550|1509|1509|1
1148270400000|2006-05-22 04:00:00|1529|1529|1515|1515|1529|1529|1506|1506|1
1148356800000|2006-05-23 04:00:00|1515|1515|1501|1501|1522|1522|1498|1498|1
1148443200000|2006-05-24 04:00:00|1501|1501|1479|1479|1503|1503|1476|1476|1
1148529600000|2006-05-25 04:00:00|1479|1479|1472|1472|1488|1488|1471|1471|1
1148616000000|2006-05-26 04:00:00|1472|1472|1461|1461|1475|1475|1457|1457|1
1148961600000|2006-05-30 04:00:00|1461|1461|1459|1459|1475|1475|1455|1455|1
1149048000000|2006-05-31 04:00:00|1459|1459|1473|1473|1475|1475|1458|1458|1
1149134400000|2006-06-01 04:00:00|1473|1473|1476|1476|1502|1502|1469|1469|1
1149220800000|2006-06-02 04:00:00|1476|1476|1461|1461|1493|1493|1460|1460|1
1149480000000|2006-06-05 04:00:00|1461|1461|1474|1474|1484|1484|1461|1461|1
1149566400000|2006-06-06 04:00:00|1474|1474|1460|1460|1481|1481|1457|1457|1
1149652800000|2006-06-07 04:00:00|1460|1460|1473|1473|1475|1475|1459|1459|1
1149739200000|2006-06-08 04:00:00|1473|1473|1461|1461|1474|1474|1459|1459|1
1149825600000|2006-06-09 04:00:00|1461|1461|1476|1476|1490|1490|1461|1461|1
1150084800000|2006-06-12 04:00:00|1476|1476|1471|1471|1488|1488|1467|1467|1
1150171200000|2006-06-13 04:00:00|1471|1471|1478|1478|1482|1482|1468|1468|1
1150257600000|2006-06-14 04:00:00|1478|1478|1498|1498|1500|1500|1471|1471|1
1150344000000|2006-06-15 04:00:00|1498|1498|1527|1527|1530|1530|1498|1498|1
1150430400000|2006-06-16 04:00:00|1527|1527|1525|1525|1545|1545|1500|1500|1
1150689600000|2006-06-19 04:00:00|1525|1525|1527|1527|1535|1535|1520|1520|1
1150776000000|2006-06-20 04:00:00|1527|1527|1527|1527|1537|1537|1520|1520|1
1150862400000|2006-06-21 04:00:00|1527|1527|1537|1537|1542|1542|1524|1524|1
1150948800000|2006-06-22 04:00:00|1537|1537|1537|1537|1537|1537|1530|1530|1
1151035200000|2006-06-23 04:00:00|1537|1537|1551|1551|1553|1553|1537|1537|1
1151294400000|2006-06-26 04:00:00|1551|1551|1561|1561|1570|1570|1551|1551|1
1151380800000|2006-06-27 04:00:00|1561|1561|1568|1568|1568|1568|1545|1545|1
1151467200000|2006-06-28 04:00:00|1568|1568|1608|1608|1608|1608|1568|1568|1
1151553600000|2006-06-29 04:00:00|1608|1608|1646|1646|1650|1650|1608|1608|1
1151640000000|2006-06-30 04:00:00|1646|1646|1646|1646|1650|1650|1596|1596|1
1151899200000|2006-07-03 04:00:00|1646|1646|1674|1674|1675|1675|1645|1645|1
1152072000000|2006-07-05 04:00:00|1674|1674|1708|1708|1732|1732|1674|1674|1
1152158400000|2006-07-06 04:00:00|1708|1708|1705|1705|1708|1708|1699|1699|1
1152244800000|2006-07-07 04:00:00|1705|1705|1724|1724|1724|1724|1705|1705|1
1152504000000|2006-07-10 04:00:00|1724|1724|1729|1729|1731|1731|1724|1724|1
1152590400000|2006-07-11 04:00:00|1729|1729|1705|1705|1729|1729|1675|1675|1
1152676800000|2006-07-12 04:00:00|1705|1705|1692|1692|1705|1705|1682|1682|1
1152763200000|2006-07-13 04:00:00|1692|1692|1691|1691|1703|1703|1687|1687|1
1152849600000|2006-07-14 04:00:00|1691|1691|1703|1703|1703|1703|1691|1691|1
1153108800000|2006-07-17 04:00:00|1703|1703|1558|1558|1703|1703|1556|1556|1
1153195200000|2006-07-18 04:00:00|1558|1558|1497|1497|1558|1558|1492|1492|1
1153281600000|2006-07-19 04:00:00|1497|1497|1503|1503|1527|1527|1497|1497|1
1153368000000|2006-07-20 04:00:00|1503|1503|1514|1514|1519|1519|1501|1501|1
1153454400000|2006-07-21 04:00:00|1514|1514|1502|1502|1514|1514|1495|1495|1
1153713600000|2006-07-24 04:00:00|1502|1502|1483|1483|1503|1503|1475|1475|1
1153800000000|2006-07-25 04:00:00|1483|1483|1484|1484|1499|1499|1478|1478|1
1153886400000|2006-07-26 04:00:00|1484|1484|1479|1479|1502|1502|1477|1477|1
1153972800000|2006-07-27 04:00:00|1479|1479|1489|1489|1508|1508|1479|1479|1
1154059200000|2006-07-28 04:00:00|1489|1489|1492|1492|1501|1501|1488|1488|1
1154318400000|2006-07-31 04:00:00|1492|1492|1486|1486|1498|1498|1483|1483|1
1154404800000|2006-08-01 04:00:00|1486|1486|1487|1487|1498|1498|1476|1476|1
1154491200000|2006-08-02 04:00:00|1487|1487|1487|1487|1496|1496|1486|1486|1
1154577600000|2006-08-03 04:00:00|1487|1487|1523|1523|1525|1525|1487|1487|1
1154664000000|2006-08-04 04:00:00|1523|1523|1504|1504|1543|1543|1501|1501|1
1154923200000|2006-08-07 04:00:00|1504|1504|1522|1522|1524|1524|1502|1502|1
1155009600000|2006-08-08 04:00:00|1522|1522|1537|1537|1546|1546|1518|1518|1
1155096000000|2006-08-09 04:00:00|1537|1537|1555|1555|1560|1560|1530|1530|1
1155182400000|2006-08-10 04:00:00|1555|1555|1557|1557|1566|1566|1544|1544|1
1155268800000|2006-08-11 04:00:00|1557|1557|1559|1559|1567|1567|1550|1550|1
1155528000000|2006-08-14 04:00:00|1559|1559|1520|1520|1559|1559|1500|1500|1
1155614400000|2006-08-15 04:00:00|1520|1520|1524|1524|1533|1533|1498|1498|1
1155700800000|2006-08-16 04:00:00|1524|1524|1541|1541|1560|1560|1513|1513|1
1155787200000|2006-08-17 04:00:00|1541|1541|1500|1500|1541|1541|1498|1498|1
1155873600000|2006-08-18 04:00:00|1500|1500|1481|1481|1500|1500|1471|1471|1
1156132800000|2006-08-21 04:00:00|1481|1481|1483|1483|1501|1501|1477|1477|1
1156219200000|2006-08-22 04:00:00|1483|1483|1460|1460|1483|1483|1455|1455|1
1156305600000|2006-08-23 04:00:00|1460|1460|1470|1470|1475|1475|1445|1445|1
1156392000000|2006-08-24 04:00:00|1470|1470|1464|1464|1488|1488|1460|1460|1
1156478400000|2006-08-25 04:00:00|1464|1464|1446|1446|1471|1471|1446|1446|1
1156737600000|2006-08-28 04:00:00|1446|1446|1393|1393|1455|1455|1393|1393|1
1156824000000|2006-08-29 04:00:00|1393|1393|1403|1403|1403|1403|1380|1380|1
1156910400000|2006-08-30 04:00:00|1403|1403|1406|1406|1420|1420|1403|1403|1
1156996800000|2006-08-31 04:00:00|1406|1406|1420|1420|1420|1420|1401|1401|1
1157083200000|2006-09-01 04:00:00|1420|1420|1441|1441|1441|1441|1420|1420|1
1157428800000|2006-09-05 04:00:00|1441|1441|1442|1442|1450|1450|1440|1440|1
1157515200000|2006-09-06 04:00:00|1442|1442|1415|1415|1442|1442|1415|1415|1
1157601600000|2006-09-07 04:00:00|1415|1415|1425|1425|1426|1426|1415|1415|1
1157688000000|2006-09-08 04:00:00|1425|1425|1415|1415|1425|1425|1415|1415|1
1157947200000|2006-09-11 04:00:00|1415|1415|1413|1413|1420|1420|1413|1413|1
1158033600000|2006-09-12 04:00:00|1413|1413|1412|1412|1413|1413|1398|1398|1
1158120000000|2006-09-13 04:00:00|1412|1412|1434|1434|1434|1434|1412|1412|1
1158206400000|2006-09-14 04:00:00|1434|1434|1431|1431|1445|1445|1431|1431|1
1158292800000|2006-09-15 04:00:00|1431|1431|1473|1473|1492|1492|1431|1431|1
1158552000000|2006-09-18 04:00:00|1473|1473|1420|1420|1473|1473|1415|1415|1
1158638400000|2006-09-19 04:00:00|1420|1420|1435|1435|1440|1440|1418|1418|1
1158724800000|2006-09-20 04:00:00|1435|1435|1467|1467|1470|1470|1435|1435|1
1158811200000|2006-09-21 04:00:00|1467|1467|1529|1529|1535|1535|1467|1467|1
1158897600000|2006-09-22 04:00:00|1529|1529|1499|1499|1534|1534|1485|1485|1
1159156800000|2006-09-25 04:00:00|1499|1499|1493|1493|1510|1510|1480|1480|1
1159243200000|2006-09-26 04:00:00|1493|1493|1489|1489|1502|1502|1481|1481|1
1159329600000|2006-09-27 04:00:00|1489|1489|1502|1502|1508|1508|1489|1489|1
1159416000000|2006-09-28 04:00:00|1502|1502|1467|1467|1508|1508|1463|1463|1
1159502400000|2006-09-29 04:00:00|1467|1467|1472|1472|1479|1479|1449|1449|1
1159761600000|2006-10-02 04:00:00|1472|1472|1463|1463|1474|1474|1455|1455|1
1159848000000|2006-10-03 04:00:00|1463|1463|1449|1449|1468|1468|1447|1447|1
1159934400000|2006-10-04 04:00:00|1449|1449|1448|1448|1463|1463|1435|1435|1
1160020800000|2006-10-05 04:00:00|1448|1448|1475|1475|1491|1491|1448|1448|1
1160107200000|2006-10-06 04:00:00|1475|1475|1451|1451|1478|1478|1445|1445|1
1160366400000|2006-10-09 04:00:00|1451|1451|1437|1437|1453|1453|1436|1436|1
1160452800000|2006-10-10 04:00:00|1437|1437|1432|1432|1447|1447|1424|1424|1
1160539200000|2006-10-11 04:00:00|1432|1432|1422|1422|1434|1434|1420|1420|1
1160625600000|2006-10-12 04:00:00|1422|1422|1413|1413|1422|1422|1396|1396|1
1160712000000|2006-10-13 04:00:00|1413|1413|1416|1416|1425|1425|1410|1410|1
1160971200000|2006-10-16 04:00:00|1416|1416|1406|1406|1421|1421|1400|1400|1
1161057600000|2006-10-17 04:00:00|1406|1406|1444|1444|1444|1444|1406|1406|1
1161144000000|2006-10-18 04:00:00|1444|1444|1419|1419|1463|1463|1415|1415|1
1161230400000|2006-10-19 04:00:00|1419|1419|1443|1443|1445|1445|1419|1419|1
1161316800000|2006-10-20 04:00:00|1443|1443|1434|1434|1447|1447|1427|1427|1
1161576000000|2006-10-23 04:00:00|1434|1434|1464|1464|1470|1470|1434|1434|1
1161662400000|2006-10-24 04:00:00|1464|1464|1458|1458|1466|1466|1440|1440|1
1161748800000|2006-10-25 04:00:00|1458|1458|1458|1458|1474|1474|1455|1455|1
1161835200000|2006-10-26 04:00:00|1458|1458|1489|1489|1495|1495|1458|1458|1
1161921600000|2006-10-27 04:00:00|1489|1489|1470|1470|1493|1493|1465|1465|1
1162184400000|2006-10-30 05:00:00|1470|1470|1486|1486|1498|1498|1470|1470|1
1162270800000|2006-10-31 05:00:00|1486|1486|1484|1484|1495|1495|1476|1476|1
1162357200000|2006-11-01 05:00:00|1484|1484|1463|1463|1484|1484|1459|1459|1
1162443600000|2006-11-02 05:00:00|1463|1463|1490|1490|1492|1492|1457|1457|1
1162530000000|2006-11-03 05:00:00|1490|1490|1484|1484|1504|1504|1478|1478|1
1162789200000|2006-11-06 05:00:00|1484|1484|1493|1493|1497|1497|1471|1471|1
1162875600000|2006-11-07 05:00:00|1493|1493|1516|1516|1528|1528|1492|1492|1
1162962000000|2006-11-08 05:00:00|1516|1516|1528|1528|1533|1533|1507|1507|1
1163048400000|2006-11-09 05:00:00|1528|1528|1530|1530|1538|1538|1513|1513|1
1163134800000|2006-11-10 05:00:00|1530|1530|1509|1509|1539|1539|1505|1505|1
1163394000000|2006-11-13 05:00:00|1509|1509|1500|1500|1509|1509|1485|1485|1
1163480400000|2006-11-14 05:00:00|1500|1500|1473|1473|1507|1507|1469|1469|1
1163566800000|2006-11-15 05:00:00|1473|1473|1513|1513|1519|1519|1468|1468|1
1163653200000|2006-11-16 05:00:00|1513|1513|1468|1468|1540|1540|1468|1468|1
1163739600000|2006-11-17 05:00:00|1468|1468|1470|1470|1480|1480|1425|1425|1
1163998800000|2006-11-20 05:00:00|1470|1470|1437|1437|1480|1480|1419|1419|1
1164085200000|2006-11-21 05:00:00|1437|1437|1410|1410|1480|1480|1410|1410|1
1164171600000|2006-11-22 05:00:00|1410|1410|1425|1425|1425|1425|1400|1400|1
1164603600000|2006-11-27 05:00:00|1425|1425|1434|1434|1475|1475|1425|1425|1
1164690000000|2006-11-28 05:00:00|1434|1434|1463|1463|1479|1479|1434|1434|1
1164776400000|2006-11-29 05:00:00|1463|1463|1465|1465|1465|1465|1460|1460|1
1164862800000|2006-11-30 05:00:00|1465|1465|1483|1483|1483|1483|1465|1465|1
1164949200000|2006-12-01 05:00:00|1483|1483|1480|1480|1495|1495|1480|1480|1
1165208400000|2006-12-04 05:00:00|1480|1480|1468|1468|1480|1480|1468|1468|1
1165294800000|2006-12-05 05:00:00|1468|1468|1491|1491|1491|1491|1468|1468|1
1165381200000|2006-12-06 05:00:00|1491|1491|1499|1499|1499|1499|1491|1491|1
1165467600000|2006-12-07 05:00:00|1499|1499|1564|1564|1565|1565|1499|1499|1
1165554000000|2006-12-08 05:00:00|1564|1564|1597|1597|1597|1597|1540|1540|1
1165813200000|2006-12-11 05:00:00|1597|1597|1605|1605|1605|1605|1595|1595|1
1165899600000|2006-12-12 05:00:00|1605|1605|1597|1597|1638|1638|1597|1597|1
1165986000000|2006-12-13 05:00:00|1597|1597|1622|1622|1650|1650|1597|1597|1
1166072400000|2006-12-14 05:00:00|1622|1622|1680|1680|1683|1683|1622|1622|1
1166158800000|2006-12-15 05:00:00|1680|1680|1650|1650|1680|1680|1644|1644|1
1166418000000|2006-12-18 05:00:00|1650|1650|1657|1657|1679|1679|1643|1643|1
1166504400000|2006-12-19 05:00:00|1657|1657|1691|1691|1694|1694|1657|1657|1
1166590800000|2006-12-20 05:00:00|1691|1691|1628|1628|1691|1691|1625|1625|1
1166677200000|2006-12-21 05:00:00|1628|1628|1645|1645|1648|1648|1624|1624|1
1166763600000|2006-12-22 05:00:00|1645|1645|1627|1627|1645|1645|1621|1621|1
1167109200000|2006-12-26 05:00:00|1627|1627|1621|1621|1630|1630|1615|1615|1
1167195600000|2006-12-27 05:00:00|1621|1621|1637|1637|1641|1641|1615|1615|1
1167282000000|2006-12-28 05:00:00|1637|1637|1634|1634|1648|1648|1630|1630|1
1167368400000|2006-12-29 05:00:00|1634|1634|1635|1635|1644|1644|1631|1631|1
1167800400000|2007-01-03 05:00:00|1635|1635|1684|1684|1696|1696|1635|1635|1
1167886800000|2007-01-04 05:00:00|1684|1684|1659|1659|1684|1684|1650|1650|1
1167973200000|2007-01-05 05:00:00|1659|1659|1607|1607|1680|1680|1585|1585|1
1168232400000|2007-01-08 05:00:00|1607|1607|1589|1589|1607|1607|1578|1578|1
1168318800000|2007-01-09 05:00:00|1589|1589|1588|1588|1597|1597|1573|1573|1
1168405200000|2007-01-10 05:00:00|1588|1588|1617|1617|1624|1624|1588|1588|1
1168491600000|2007-01-11 05:00:00|1617|1617|1628|1628|1644|1644|1617|1617|1
1168578000000|2007-01-12 05:00:00|1628|1628|1631|1631|1633|1633|1598|1598|1
1168923600000|2007-01-16 05:00:00|1631|1631|1606|1606|1631|1631|1593|1593|1
1169010000000|2007-01-17 05:00:00|1606|1606|1616|1616|1621|1621|1588|1588|1
1169096400000|2007-01-18 05:00:00|1616|1616|1603|1603|1631|1631|1600|1600|1
1169182800000|2007-01-19 05:00:00|1603|1603|1594|1594|1612|1612|1585|1585|1
1169442000000|2007-01-22 05:00:00|1594|1594|1589|1589|1597|1597|1579|1579|1
1169528400000|2007-01-23 05:00:00|1589|1589|1615|1615|1617|1617|1589|1589|1
1169614800000|2007-01-24 05:00:00|1615|1615|1599|1599|1622|1622|1595|1595|1
1169701200000|2007-01-25 05:00:00|1599|1599|1602|1602|1613|1613|1596|1596|1
1169787600000|2007-01-26 05:00:00|1602|1602|1578|1578|1602|1602|1576|1576|1
1170046800000|2007-01-29 05:00:00|1578|1578|1602|1602|1605|1605|1566|1566|1
1170133200000|2007-01-30 05:00:00|1602|1602|1616|1616|1620|1620|1597|1597|1
1170219600000|2007-01-31 05:00:00|1616|1616|1617|1617|1621|1621|1589|1589|1
1170306000000|2007-02-01 05:00:00|1617|1617|1641|1641|1650|1650|1610|1610|1
1170392400000|2007-02-02 05:00:00|1641|1641|1631|1631|1655|1655|1616|1616|1
1170651600000|2007-02-05 05:00:00|1631|1631|1634|1634|1640|1640|1597|1597|1
1170738000000|2007-02-06 05:00:00|1634|1634|1653|1653|1660|1660|1634|1634|1
1170824400000|2007-02-07 05:00:00|1653|1653|1697|1697|1702|1702|1653|1653|1
1170910800000|2007-02-08 05:00:00|1697|1697|1727|1727|1729|1729|1697|1697|1
1170997200000|2007-02-09 05:00:00|1727|1727|1717|1717|1727|1727|1699|1699|1
1171256400000|2007-02-12 05:00:00|1717|1717|1721|1721|1725|1725|1703|1703|1
1171342800000|2007-02-13 05:00:00|1721|1721|1728|1728|1738|1738|1706|1706|1
1171429200000|2007-02-14 05:00:00|1728|1728|1714|1714|1728|1728|1685|1685|1
1171515600000|2007-02-15 05:00:00|1714|1714|1765|1765|1769|1769|1714|1714|1
1171602000000|2007-02-16 05:00:00|1765|1765|1770|1770|1770|1770|1762|1762|1
1171947600000|2007-02-20 05:00:00|1770|1770|1745|1745|1770|1770|1735|1735|1
1172034000000|2007-02-21 05:00:00|1745|1745|1763|1763|1763|1763|1740|1740|1
1172120400000|2007-02-22 05:00:00|1763|1763|1737|1737|1763|1763|1737|1737|1
1172206800000|2007-02-23 05:00:00|1737|1737|1762|1762|1762|1762|1737|1737|1
1172466000000|2007-02-26 05:00:00|1762|1762|1738|1738|1762|1762|1738|1738|1
1172552400000|2007-02-27 05:00:00|1738|1738|1723|1723|1738|1738|1720|1720|1
1172638800000|2007-02-28 05:00:00|1723|1723|1720|1720|1745|1745|1715|1715|1
1172725200000|2007-03-01 05:00:00|1720|1720|1796|1796|1796|1796|1720|1720|1
1172811600000|2007-03-02 05:00:00|1796|1796|1795|1795|1796|1796|1730|1730|1
1173070800000|2007-03-05 05:00:00|1795|1795|1769|1769|1795|1795|1721|1721|1
1173157200000|2007-03-06 05:00:00|1769|1769|1710|1710|1783|1783|1710|1710|1
1173243600000|2007-03-07 05:00:00|1710|1710|1740|1740|1740|1740|1696|1696|1
1173330000000|2007-03-08 05:00:00|1740|1740|1761|1761|1772|1772|1740|1740|1
1173416400000|2007-03-09 05:00:00|1761|1761|1778|1778|1780|1780|1761|1761|1
1173672000000|2007-03-12 04:00:00|1778|1778|1775|1775|1785|1785|1766|1766|1
1173758400000|2007-03-13 04:00:00|1775|1775|1789|1789|1795|1795|1775|1775|1
1173844800000|2007-03-14 04:00:00|1789|1789|1741|1741|1789|1789|1741|1741|1
1173931200000|2007-03-15 04:00:00|1741|1741|1757|1757|1757|1757|1741|1741|1
1174017600000|2007-03-16 04:00:00|1757|1757|1790|1790|1800|1800|1757|1757|1
1174276800000|2007-03-19 04:00:00|1790|1790|1778|1778|1805|1805|1771|1771|1
1174363200000|2007-03-20 04:00:00|1778|1778|1864|1864|1871|1871|1778|1778|1
1174449600000|2007-03-21 04:00:00|1864|1864|1894|1894|1914|1914|1864|1864|1
1174536000000|2007-03-22 04:00:00|1894|1894|1901|1901|1927|1927|1878|1878|1
1174622400000|2007-03-23 04:00:00|1901|1901|1920|1920|1923|1923|1895|1895|1
1174881600000|2007-03-26 04:00:00|1920|1920|1926|1926|1942|1942|1901|1901|1
1174968000000|2007-03-27 04:00:00|1926|1926|1893|1893|1926|1926|1889|1889|1
1175054400000|2007-03-28 04:00:00|1893|1893|1925|1925|1937|1937|1893|1893|1
1175140800000|2007-03-29 04:00:00|1925|1925|1941|1941|1966|1966|1918|1918|1
1175227200000|2007-03-30 04:00:00|1941|1941|1953|1953|1969|1969|1920|1920|1
1175486400000|2007-04-02 04:00:00|1953|1953|1835|1835|1955|1955|1824|1824|1
1175572800000|2007-04-03 04:00:00|1835|1835|1866|1866|1882|1882|1831|1831|1
1175659200000|2007-04-04 04:00:00|1866|1866|1902|1902|1908|1908|1866|1866|1
1175745600000|2007-04-05 04:00:00|1902|1902|1913|1913|1926|1926|1902|1902|1
1176091200000|2007-04-09 04:00:00|1913|1913|1883|1883|1913|1913|1876|1876|1
1176177600000|2007-04-10 04:00:00|1883|1883|1883|1883|1892|1892|1877|1877|1
1176264000000|2007-04-11 04:00:00|1883|1883|1900|1900|1919|1919|1883|1883|1
1176350400000|2007-04-12 04:00:00|1900|1900|1882|1882|1900|1900|1852|1852|1
1176436800000|2007-04-13 04:00:00|1882|1882|1885|1885|1905|1905|1853|1853|1
1176696000000|2007-04-16 04:00:00|1885|1885|1903|1903|1917|1917|1885|1885|1
1176782400000|2007-04-17 04:00:00|1903|1903|1956|1956|1964|1964|1897|1897|1
1176868800000|2007-04-18 04:00:00|1956|1956|1942|1942|1993|1993|1930|1930|1
1176955200000|2007-04-19 04:00:00|1942|1942|1852|1852|1942|1942|1847|1847|1
1177041600000|2007-04-20 04:00:00|1852|1852|1887|1887|1895|1895|1815|1815|1
1177300800000|2007-04-23 04:00:00|1887|1887|1873|1873|1887|1887|1850|1850|1
1177387200000|2007-04-24 04:00:00|1873|1873|1840|1840|1873|1873|1820|1820|1
1177473600000|2007-04-25 04:00:00|1840|1840|1845|1845|1845|1845|1812|1812|1
1177560000000|2007-04-26 04:00:00|1845|1845|1823|1823|1893|1893|1823|1823|1
1177646400000|2007-04-27 04:00:00|1823|1823|1822|1822|1835|1835|1820|1820|1
1177905600000|2007-04-30 04:00:00|1822|1822|1815|1815|1834|1834|1798|1798|1
1177992000000|2007-05-01 04:00:00|1815|1815|1851|1851|1855|1855|1790|1790|1
1178078400000|2007-05-02 04:00:00|1851|1851|1880|1880|1886|1886|1851|1851|1
1178164800000|2007-05-03 04:00:00|1880|1880|1901|1901|1908|1908|1880|1880|1
1178251200000|2007-05-04 04:00:00|1901|1901|1883|1883|1901|1901|1883|1883|1
1178510400000|2007-05-07 04:00:00|1883|1883|1883|1883|1900|1900|1882|1882|1
1178596800000|2007-05-08 04:00:00|1883|1883|1910|1910|1913|1913|1882|1882|1
1178683200000|2007-05-09 04:00:00|1910|1910|1949|1949|1949|1949|1910|1910|1
1178769600000|2007-05-10 04:00:00|1949|1949|1942|1942|1977|1977|1942|1942|1
1178856000000|2007-05-11 04:00:00|1942|1942|1950|1950|1957|1957|1940|1940|1
1179115200000|2007-05-14 04:00:00|1950|1950|1958|1958|1958|1958|1950|1950|1
1179201600000|2007-05-15 04:00:00|1958|1958|1931|1931|1958|1958|1917|1917|1
1179288000000|2007-05-16 04:00:00|1931|1931|1900|1900|1931|1931|1884|1884|1
1179374400000|2007-05-17 04:00:00|1900|1900|1894|1894|1912|1912|1890|1890|1
1179460800000|2007-05-18 04:00:00|1894|1894|1947|1947|1958|1958|1884|1884|1
1179720000000|2007-05-21 04:00:00|1947|1947|1949|1949|1955|1955|1928|1928|1
1179806400000|2007-05-22 04:00:00|1949|1949|1923|1923|1967|1967|1913|1913|1
1179892800000|2007-05-23 04:00:00|1923|1923|1972|1972|1980|1980|1915|1915|1
1179979200000|2007-05-24 04:00:00|1972|1972|1943|1943|1985|1985|1925|1925|1
1180065600000|2007-05-25 04:00:00|1943|1943|1928|1928|1965|1965|1910|1910|1
1180411200000|2007-05-29 04:00:00|1928|1928|1903|1903|1934|1934|1895|1895|1
1180497600000|2007-05-30 04:00:00|1903|1903|1878|1878|1903|1903|1868|1868|1
1180584000000|2007-05-31 04:00:00|1878|1878|1883|1883|1899|1899|1866|1866|1
1180670400000|2007-06-01 04:00:00|1883|1883|1883|1883|1900|1900|1855|1855|1
1180929600000|2007-06-04 04:00:00|1883|1883|1856|1856|1883|1883|1849|1849|1
1181016000000|2007-06-05 04:00:00|1856|1856|1881|1881|1894|1894|1856|1856|1
1181102400000|2007-06-06 04:00:00|1881|1881|1875|1875|1900|1900|1863|1863|1
1181188800000|2007-06-07 04:00:00|1875|1875|1845|1845|1882|1882|1836|1836|1
1181275200000|2007-06-08 04:00:00|1845|1845|1822|1822|1853|1853|1818|1818|1
1181534400000|2007-06-11 04:00:00|1822|1822|1839|1839|1842|1842|1821|1821|1
1181620800000|2007-06-12 04:00:00|1839|1839|1836|1836|1854|1854|1823|1823|1
1181707200000|2007-06-13 04:00:00|1836|1836|1837|1837|1850|1850|1832|1832|1
1181793600000|2007-06-14 04:00:00|1837|1837|1903|1903|1912|1912|1827|1827|1
1181880000000|2007-06-15 04:00:00|1903|1903|1904|1904|1926|1926|1898|1898|1
1182139200000|2007-06-18 04:00:00|1904|1904|1959|1959|1962|1962|1899|1899|1
1182225600000|2007-06-19 04:00:00|1959|1959|1948|1948|1970|1970|1947|1947|1
1182312000000|2007-06-20 04:00:00|1948|1948|1925|1925|1950|1950|1920|1920|1
1182398400000|2007-06-21 04:00:00|1925|1925|1935|1935|1940|1940|1920|1920|1
1182484800000|2007-06-22 04:00:00|1935|1935|1958|1958|1959|1959|1935|1935|1
1182744000000|2007-06-25 04:00:00|1958|1958|1952|1952|1966|1966|1952|1952|1
1182830400000|2007-06-26 04:00:00|1952|1952|2022|2022|2022|2022|1952|1952|1
1182916800000|2007-06-27 04:00:00|2022|2022|2022|2022|2024|2024|2020|2020|1
1183003200000|2007-06-28 04:00:00|2022|2022|2002|2002|2033|2033|2002|2002|1
1183089600000|2007-06-29 04:00:00|2002|2002|2054|2054|2074|2074|2002|2002|1
1183348800000|2007-07-02 04:00:00|2054|2054|2043|2043|2073|2073|2043|2043|1
1183435200000|2007-07-03 04:00:00|2043|2043|2066|2066|2066|2066|2043|2043|1
1183608000000|2007-07-05 04:00:00|2066|2066|2116|2116|2121|2121|2066|2066|1
1183694400000|2007-07-06 04:00:00|2116|2116|2128|2128|2137|2137|2113|2113|1
1183953600000|2007-07-09 04:00:00|2128|2128|2096|2096|2128|2128|2096|2096|1
1184040000000|2007-07-10 04:00:00|2096|2096|2025|2025|2096|2096|2025|2025|1
1184126400000|2007-07-11 04:00:00|2025|2025|2065|2065|2074|2074|2025|2025|1
1184212800000|2007-07-12 04:00:00|2065|2065|2081|2081|2081|2081|2060|2060|1
1184299200000|2007-07-13 04:00:00|2081|2081|2080|2080|2081|2081|2080|2080|1
1184558400000|2007-07-16 04:00:00|2080|2080|1995|1995|2080|2080|1995|1995|1
1184644800000|2007-07-17 04:00:00|1995|1995|2094|2094|2117|2117|1995|1995|1
1184731200000|2007-07-18 04:00:00|2094|2094|2097|2097|2099|2099|2070|2070|1
1184817600000|2007-07-19 04:00:00|2097|2097|2114|2114|2119|2119|2072|2072|1
1184904000000|2007-07-20 04:00:00|2114|2114|2099|2099|2120|2120|2095|2095|1
1185163200000|2007-07-23 04:00:00|2099|2099|2067|2067|2099|2099|2056|2056|1
1185249600000|2007-07-24 04:00:00|2067|2067|2100|2100|2114|2114|2042|2042|1
1185336000000|2007-07-25 04:00:00|2100|2100|2059|2059|2100|2100|2055|2055|1
1185422400000|2007-07-26 04:00:00|2059|2059|2003|2003|2068|2068|2000|2000|1
1185508800000|2007-07-27 04:00:00|2003|2003|1931|1931|2015|2015|1906|1906|1
1185768000000|2007-07-30 04:00:00|1931|1931|1931|1931|1953|1953|1918|1918|1
1185854400000|2007-07-31 04:00:00|1931|1931|1942|1942|1948|1948|1900|1900|1
1185940800000|2007-08-01 04:00:00|1942|1942|1917|1917|1945|1945|1905|1905|1
1186027200000|2007-08-02 04:00:00|1917|1917|1914|1914|1943|1943|1905|1905|1
1186113600000|2007-08-03 04:00:00|1914|1914|1893|1893|1928|1928|1885|1885|1
1186372800000|2007-08-06 04:00:00|1893|1893|1866|1866|1900|1900|1858|1858|1
1186459200000|2007-08-07 04:00:00|1866|1866|1827|1827|1880|1880|1820|1820|1
1186545600000|2007-08-08 04:00:00|1827|1827|1871|1871|1888|1888|1827|1827|1
1186632000000|2007-08-09 04:00:00|1871|1871|1826|1826|1873|1873|1812|1812|1
1186718400000|2007-08-10 04:00:00|1826|1826|1827|1827|1839|1839|1802|1802|1
1186977600000|2007-08-13 04:00:00|1827|1827|1863|1863|1865|1865|1822|1822|1
1187064000000|2007-08-14 04:00:00|1863|1863|1853|1853|1875|1875|1845|1845|1
1187150400000|2007-08-15 04:00:00|1853|1853|1872|1872|1880|1880|1825|1825|1
1187236800000|2007-08-16 04:00:00|1872|1872|1787|1787|1879|1879|1782|1782|1
1187323200000|2007-08-17 04:00:00|1787|1787|1775|1775|1812|1812|1771|1771|1
1187582400000|2007-08-20 04:00:00|1775|1775|1773|1773|1825|1825|1766|1766|1
1187668800000|2007-08-21 04:00:00|1773|1773|1793|1793|1800|1800|1773|1773|1
1187755200000|2007-08-22 04:00:00|1793|1793|1774|1774|1799|1799|1744|1744|1
1187841600000|2007-08-23 04:00:00|1774|1774|1823|1823|1823|1823|1774|1774|1
1187928000000|2007-08-24 04:00:00|1823|1823|1841|1841|1850|1850|1781|1781|1
1188187200000|2007-08-27 04:00:00|1841|1841|1822|1822|1841|1841|1810|1810|1
1188273600000|2007-08-28 04:00:00|1822|1822|1812|1812|1826|1826|1810|1810|1
1188360000000|2007-08-29 04:00:00|1812|1812|1825|1825|1850|1850|1809|1809|1
1188446400000|2007-08-30 04:00:00|1825|1825|1815|1815|1825|1825|1815|1815|1
1188532800000|2007-08-31 04:00:00|1815|1815|1868|1868|1868|1868|1815|1815|1
1188878400000|2007-09-04 04:00:00|1868|1868|1821|1821|1868|1868|1821|1821|1
1188964800000|2007-09-05 04:00:00|1821|1821|1841|1841|1841|1841|1821|1821|1
1189051200000|2007-09-06 04:00:00|1841|1841|1874|1874|1900|1900|1841|1841|1
1189137600000|2007-09-07 04:00:00|1874|1874|1877|1877|1877|1877|1874|1874|1
1189396800000|2007-09-10 04:00:00|1877|1877|1916|1916|1930|1930|1877|1877|1
1189483200000|2007-09-11 04:00:00|1916|1916|1876|1876|1916|1916|1876|1876|1
1189569600000|2007-09-12 04:00:00|1876|1876|1867|1867|1900|1900|1867|1867|1
1189656000000|2007-09-13 04:00:00|1867|1867|1857|1857|1867|1867|1856|1856|1
1189742400000|2007-09-14 04:00:00|1857|1857|1837|1837|1857|1857|1795|1795|1
1190001600000|2007-09-17 04:00:00|1837|1837|1864|1864|1885|1885|1819|1819|1
1190088000000|2007-09-18 04:00:00|1864|1864|1873|1873|1888|1888|1850|1850|1
1190174400000|2007-09-19 04:00:00|1873|1873|1900|1900|1904|1904|1858|1858|1
1190260800000|2007-09-20 04:00:00|1900|1900|1971|1971|1978|1978|1900|1900|1
1190347200000|2007-09-21 04:00:00|1971|1971|1983|1983|2000|2000|1941|1941|1
1190606400000|2007-09-24 04:00:00|1983|1983|2011|2011|2020|2020|1973|1973|1
1190692800000|2007-09-25 04:00:00|2011|2011|2042|2042|2046|2046|1990|1990|1
1190779200000|2007-09-26 04:00:00|2042|2042|2046|2046|2053|2053|2028|2028|1
1190865600000|2007-09-27 04:00:00|2046|2046|2031|2031|2054|2054|2005|2005|1
1190952000000|2007-09-28 04:00:00|2031|2031|2036|2036|2055|2055|2015|2015|1
1191211200000|2007-10-01 04:00:00|2036|2036|2030|2030|2045|2045|2007|2007|1
1191297600000|2007-10-02 04:00:00|2030|2030|1917|1917|2030|2030|1904|1904|1
1191384000000|2007-10-03 04:00:00|1917|1917|1876|1876|1917|1917|1852|1852|1
1191470400000|2007-10-04 04:00:00|1876|1876|1875|1875|1904|1904|1866|1866|1
1191556800000|2007-10-05 04:00:00|1875|1875|1858|1858|1882|1882|1850|1850|1
1191816000000|2007-10-08 04:00:00|1858|1858|1816|1816|1858|1858|1810|1810|1
1191902400000|2007-10-09 04:00:00|1816|1816|1823|1823|1843|1843|1814|1814|1
1191988800000|2007-10-10 04:00:00|1823|1823|1835|1835|1842|1842|1821|1821|1
1192075200000|2007-10-11 04:00:00|1835|1835|1855|1855|1867|1867|1830|1830|1
1192161600000|2007-10-12 04:00:00|1855|1855|1838|1838|1855|1855|1815|1815|1
1192420800000|2007-10-15 04:00:00|1838|1838|1859|1859|1883|1883|1829|1829|1
1192507200000|2007-10-16 04:00:00|1859|1859|1870|1870|1883|1883|1848|1848|1
1192593600000|2007-10-17 04:00:00|1870|1870|1875|1875|1899|1899|1853|1853|1
1192680000000|2007-10-18 04:00:00|1875|1875|1883|1883|1897|1897|1865|1865|1
1192766400000|2007-10-19 04:00:00|1883|1883|1879|1879|1887|1887|1858|1858|1
1193025600000|2007-10-22 04:00:00|1879|1879|1841|1841|1890|1890|1835|1835|1
1193112000000|2007-10-23 04:00:00|1841|1841|1852|1852|1864|1864|1837|1837|1
1193198400000|2007-10-24 04:00:00|1852|1852|1838|1838|1857|1857|1830|1830|1
1193284800000|2007-10-25 04:00:00|1838|1838|1826|1826|1838|1838|1823|1823|1
1193371200000|2007-10-26 04:00:00|1826|1826|1911|1911|1940|1940|1825|1825|1
1193630400000|2007-10-29 04:00:00|1911|1911|1951|1951|1970|1970|1881|1881|1
1193716800000|2007-10-30 04:00:00|1951|1951|1945|1945|1977|1977|1935|1935|1
1193803200000|2007-10-31 04:00:00|1945|1945|1945|1945|1967|1967|1928|1928|1
1193889600000|2007-11-01 04:00:00|1945|1945|1974|1974|2002|2002|1932|1932|1
1193976000000|2007-11-02 04:00:00|1974|1974|1970|1970|1998|1998|1959|1959|1
1194238800000|2007-11-05 05:00:00|1970|1970|1937|1937|1970|1970|1920|1920|1
1194325200000|2007-11-06 05:00:00|1937|1937|1942|1942|1955|1955|1923|1923|1
1194411600000|2007-11-07 05:00:00|1942|1942|1941|1941|1976|1976|1936|1936|1
1194498000000|2007-11-08 05:00:00|1941|1941|1945|1945|1969|1969|1939|1939|1
1194584400000|2007-11-09 05:00:00|1945|1945|1921|1921|1950|1950|1915|1915|1
1194843600000|2007-11-12 05:00:00|1921|1921|1877|1877|1921|1921|1870|1870|1
1194930000000|2007-11-13 05:00:00|1877|1877|1879|1879|1889|1889|1870|1870|1
1195016400000|2007-11-14 05:00:00|1879|1879|1882|1882|1905|1905|1865|1865|1
1195102800000|2007-11-15 05:00:00|1882|1882|1885|1885|1894|1894|1868|1868|1
1195189200000|2007-11-16 05:00:00|1885|1885|1905|1905|1913|1913|1885|1885|1
1195448400000|2007-11-19 05:00:00|1905|1905|1885|1885|1906|1906|1878|1878|1
1195534800000|2007-11-20 05:00:00|1885|1885|1937|1937|1952|1952|1885|1885|1
1195621200000|2007-11-21 05:00:00|1937|1937|1916|1916|1941|1941|1914|1914|1
1196053200000|2007-11-26 05:00:00|1916|1916|1901|1901|1916|1916|1893|1893|1
1196139600000|2007-11-27 05:00:00|1901|1901|1903|1903|1903|1903|1896|1896|1
1196226000000|2007-11-28 05:00:00|1903|1903|1902|1902|1921|1921|1890|1890|1
1196312400000|2007-11-29 05:00:00|1902|1902|1967|1967|1978|1978|1902|1902|1
1196398800000|2007-11-30 05:00:00|1967|1967|1978|1978|1991|1991|1967|1967|1
1196658000000|2007-12-03 05:00:00|1978|1978|2054|2054|2057|2057|1978|1978|1
1196744400000|2007-12-04 05:00:00|2054|2054|2113|2113|2117|2117|2054|2054|1
1196830800000|2007-12-05 05:00:00|2113|2113|2134|2134|2144|2144|2113|2113|1
1196917200000|2007-12-06 05:00:00|2134|2134|2152|2152|2152|2152|2134|2134|1
1197003600000|2007-12-07 05:00:00|2152|2152|2152|2152|2152|2152|2152|2152|1
1197262800000|2007-12-10 05:00:00|2152|2152|2216|2216|2216|2216|2152|2152|1
1197349200000|2007-12-11 05:00:00|2216|2216|2205|2205|2220|2220|2205|2205|1
1197435600000|2007-12-12 05:00:00|2205|2205|2246|2246|2277|2277|2205|2205|1
1197522000000|2007-12-13 05:00:00|2246|2246|2201|2201|2268|2268|2201|2201|1
1197608400000|2007-12-14 05:00:00|2201|2201|2082|2082|2201|2201|2060|2060|1
1197867600000|2007-12-17 05:00:00|2082|2082|2086|2086|2095|2095|2055|2055|1
1197954000000|2007-12-18 05:00:00|2086|2086|2114|2114|2134|2134|2086|2086|1
1198040400000|2007-12-19 05:00:00|2114|2114|2132|2132|2147|2147|2106|2106|1
1198126800000|2007-12-20 05:00:00|2132|2132|2092|2092|2133|2133|2083|2083|1
1198213200000|2007-12-21 05:00:00|2092|2092|2086|2086|2109|2109|2076|2076|1
1198645200000|2007-12-26 05:00:00|2086|2086|2034|2034|2086|2086|2022|2022|1
1198731600000|2007-12-27 05:00:00|2034|2034|2066|2066|2070|2070|2034|2034|1
1198818000000|2007-12-28 05:00:00|2066|2066|2057|2057|2069|2069|2052|2052|1
1199077200000|2007-12-31 05:00:00|2057|2057|2035|2035|2065|2065|2026|2026|1
1199250000000|2008-01-02 05:00:00|2035|2035|2097|2097|2105|2105|2028|2028|1
1199336400000|2008-01-03 05:00:00|2097|2097|2120|2120|2141|2141|2081|2081|1
1199422800000|2008-01-04 05:00:00|2120|2120|2098|2098|2125|2125|2078|2078|1
1199682000000|2008-01-07 05:00:00|2098|2098|2131|2131|2164|2164|2093|2093|1
1199768400000|2008-01-08 05:00:00|2131|2131|2156|2156|2176|2176|2131|2131|1
1199854800000|2008-01-09 05:00:00|2156|2156|2151|2151|2157|2157|2143|2143|1
1199941200000|2008-01-10 05:00:00|2151|2151|2166|2166|2173|2173|2151|2151|1
1200027600000|2008-01-11 05:00:00|2166|2166|2162|2162|2183|2183|2138|2138|1
1200286800000|2008-01-14 05:00:00|2162|2162|2202|2202|2237|2237|2162|2162|1
1200373200000|2008-01-15 05:00:00|2202|2202|2186|2186|2223|2223|2173|2173|1
1200459600000|2008-01-16 05:00:00|2186|2186|2154|2154|2186|2186|2132|2132|1
1200546000000|2008-01-17 05:00:00|2154|2154|2171|2171|2217|2217|2142|2142|1
1200632400000|2008-01-18 05:00:00|2171|2171|2141|2141|2171|2171|2100|2100|1
1200978000000|2008-01-22 05:00:00|2141|2141|2131|2131|2147|2147|2088|2088|1
1201064400000|2008-01-23 05:00:00|2131|2131|2138|2138|2160|2160|2111|2111|1
1201150800000|2008-01-24 05:00:00|2138|2138|2192|2192|2203|2203|2125|2125|1
1201237200000|2008-01-25 05:00:00|2192|2192|2212|2212|2217|2217|2192|2192|1
1201496400000|2008-01-28 05:00:00|2212|2212|2213|2213|2218|2218|2186|2186|1
1201582800000|2008-01-29 05:00:00|2213|2213|2235|2235|2237|2237|2202|2202|1
1201669200000|2008-01-30 05:00:00|2235|2235|2288|2288|2295|2295|2235|2235|1
1201755600000|2008-01-31 05:00:00|2288|2288|2326|2326|2330|2330|2288|2288|1
1201842000000|2008-02-01 05:00:00|2326|2326|2326|2326|2339|2339|2306|2306|1
1202101200000|2008-02-04 05:00:00|2326|2326|2346|2346|2349|2349|2316|2316|1
1202187600000|2008-02-05 05:00:00|2346|2346|2338|2338|2365|2365|2316|2316|1
1202274000000|2008-02-06 05:00:00|2338|2338|2354|2354|2372|2372|2330|2330|1
1202360400000|2008-02-07 05:00:00|2354|2354|2334|2334|2405|2405|2301|2301|1
1202446800000|2008-02-08 05:00:00|2334|2334|2378|2378|2390|2390|2321|2321|1
1202706000000|2008-02-11 05:00:00|2378|2378|2386|2386|2394|2394|2374|2374|1
1202792400000|2008-02-12 05:00:00|2386|2386|2421|2421|2466|2466|2386|2386|1
1202878800000|2008-02-13 05:00:00|2421|2421|2454|2454|2471|2471|2415|2415|1
1202965200000|2008-02-14 05:00:00|2454|2454|2467|2467|2586|2586|2441|2441|1
1203051600000|2008-02-15 05:00:00|2467|2467|2496|2496|2560|2560|2467|2467|1
1203397200000|2008-02-19 05:00:00|2496|2496|2489|2489|2531|2531|2479|2479|1
1203483600000|2008-02-20 05:00:00|2489|2489|2456|2456|2489|2489|2421|2421|1
1203570000000|2008-02-21 05:00:00|2456|2456|2485|2485|2493|2493|2436|2436|1
1203656400000|2008-02-22 05:00:00|2485|2485|2562|2562|2566|2566|2485|2485|1
1203915600000|2008-02-25 05:00:00|2562|2562|2587|2587|2630|2630|2555|2555|1
1204002000000|2008-02-26 05:00:00|2587|2587|2622|2622|2636|2636|2587|2587|1
1204088400000|2008-02-27 05:00:00|2622|2622|2717|2717|2718|2718|2622|2622|1
1204174800000|2008-02-28 05:00:00|2717|2717|2800|2800|2800|2800|2680|2680|1
1204261200000|2008-02-29 05:00:00|2800|2800|2754|2754|2800|2800|2750|2750|1
1204520400000|2008-03-03 05:00:00|2754|2754|2772|2772|2780|2780|2754|2754|1
1204606800000|2008-03-04 05:00:00|2772|2772|2752|2752|2772|2772|2743|2743|1
1204693200000|2008-03-05 05:00:00|2752|2752|2760|2760|2760|2760|2752|2752|1
1204779600000|2008-03-06 05:00:00|2760|2760|2725|2725|2824|2824|2700|2700|1
1204866000000|2008-03-07 05:00:00|2725|2725|2713|2713|2725|2725|2683|2683|1
1205121600000|2008-03-10 04:00:00|2713|2713|2698|2698|2713|2713|2698|2698|1
1205208000000|2008-03-11 04:00:00|2698|2698|2766|2766|2766|2766|2698|2698|1
1205294400000|2008-03-12 04:00:00|2766|2766|2768|2768|2818|2818|2764|2764|1
1205380800000|2008-03-13 04:00:00|2768|2768|2922|2922|2922|2922|2768|2768|1
1205467200000|2008-03-14 04:00:00|2922|2922|2904|2904|2971|2971|2859|2859|1
1205726400000|2008-03-17 04:00:00|2904|2904|2730|2730|2935|2935|2623|2623|1
1205812800000|2008-03-18 04:00:00|2730|2730|2604|2604|2730|2730|2588|2588|1
1205899200000|2008-03-19 04:00:00|2604|2604|2533|2533|2760|2760|2419|2419|1
1205985600000|2008-03-20 04:00:00|2533|2533|2299|2299|2533|2533|2259|2259|1
1206331200000|2008-03-24 04:00:00|2299|2299|2265|2265|2415|2415|2252|2252|1
1206417600000|2008-03-25 04:00:00|2265|2265|2398|2398|2410|2410|2265|2265|1
1206504000000|2008-03-26 04:00:00|2398|2398|2423|2423|2460|2460|2367|2367|1
1206590400000|2008-03-27 04:00:00|2423|2423|2432|2432|2449|2449|2288|2288|1
1206676800000|2008-03-28 04:00:00|2432|2432|2363|2363|2447|2447|2353|2353|1
1206936000000|2008-03-31 04:00:00|2363|2363|2321|2321|2374|2374|2301|2301|1
1207022400000|2008-04-01 04:00:00|2321|2321|2282|2282|2330|2330|2262|2262|1
1207108800000|2008-04-02 04:00:00|2282|2282|2230|2230|2300|2300|2217|2217|1
1207195200000|2008-04-03 04:00:00|2230|2230|2247|2247|2329|2329|2226|2226|1
1207281600000|2008-04-04 04:00:00|2247|2247|2264|2264|2296|2296|2237|2237|1
1207540800000|2008-04-07 04:00:00|2264|2264|2315|2315|2347|2347|2264|2264|1
1207627200000|2008-04-08 04:00:00|2315|2315|2288|2288|2331|2331|2276|2276|1
1207713600000|2008-04-09 04:00:00|2288|2288|2376|2376|2403|2403|2280|2280|1
1207800000000|2008-04-10 04:00:00|2376|2376|2469|2469|2526|2526|2376|2376|1
1207886400000|2008-04-11 04:00:00|2469|2469|2541|2541|2553|2553|2469|2469|1
1208145600000|2008-04-14 04:00:00|2541|2541|2550|2550|2563|2563|2525|2525|1
1208232000000|2008-04-15 04:00:00|2550|2550|2640|2640|2678|2678|2550|2550|1
1208318400000|2008-04-16 04:00:00|2640|2640|2686|2686|2729|2729|2640|2640|1
1208404800000|2008-04-17 04:00:00|2686|2686|2776|2776|2787|2787|2669|2669|1
1208491200000|2008-04-18 04:00:00|2776|2776|2700|2700|2776|2776|2612|2612|1
1208750400000|2008-04-21 04:00:00|2700|2700|2721|2721|2767|2767|2700|2700|1
1208836800000|2008-04-22 04:00:00|2721|2721|2837|2837|2857|2857|2721|2721|1
1208923200000|2008-04-23 04:00:00|2837|2837|2867|2867|2883|2883|2784|2784|1
1209009600000|2008-04-24 04:00:00|2867|2867|2859|2859|2905|2905|2785|2785|1
1209096000000|2008-04-25 04:00:00|2859|2859|2853|2853|2885|2885|2853|2853|1
1209355200000|2008-04-28 04:00:00|2853|2853|2864|2864|2864|2864|2793|2793|1
1209441600000|2008-04-29 04:00:00|2864|2864|2870|2870|2888|2888|2864|2864|1
1209528000000|2008-04-30 04:00:00|2870|2870|2882|2882|2899|2899|2870|2870|1
1209614400000|2008-05-01 04:00:00|2882|2882|2721|2721|2882|2882|2700|2700|1
1209700800000|2008-05-02 04:00:00|2721|2721|2740|2740|2740|2740|2715|2715|1
1209960000000|2008-05-05 04:00:00|2740|2740|2690|2690|2740|2740|2690|2690|1
1210046400000|2008-05-06 04:00:00|2690|2690|2781|2781|2840|2840|2690|2690|1
1210132800000|2008-05-07 04:00:00|2781|2781|2777|2777|2781|2781|2777|2777|1
1210219200000|2008-05-08 04:00:00|2777|2777|2800|2800|2850|2850|2777|2777|1
1210305600000|2008-05-09 04:00:00|2800|2800|2875|2875|2900|2900|2800|2800|1
1210564800000|2008-05-12 04:00:00|2875|2875|2880|2880|2900|2900|2875|2875|1
1210651200000|2008-05-13 04:00:00|2880|2880|2703|2703|2880|2880|2690|2690|1
1210737600000|2008-05-14 04:00:00|2703|2703|2774|2774|2795|2795|2703|2703|1
1210824000000|2008-05-15 04:00:00|2774|2774|2629|2629|2774|2774|2605|2605|1
1210910400000|2008-05-16 04:00:00|2629|2629|2676|2676|2682|2682|2606|2606|1
1211169600000|2008-05-19 04:00:00|2676|2676|2611|2611|2705|2705|2575|2575|1
1211256000000|2008-05-20 04:00:00|2611|2611|2603|2603|2626|2626|2576|2576|1
1211342400000|2008-05-21 04:00:00|2603|2603|2586|2586|2612|2612|2539|2539|1
1211428800000|2008-05-22 04:00:00|2586|2586|2574|2574|2640|2640|2554|2554|1
1211515200000|2008-05-23 04:00:00|2574|2574|2577|2577|2595|2595|2564|2564|1
1211860800000|2008-05-27 04:00:00|2577|2577|2590|2590|2625|2625|2577|2577|1
1211947200000|2008-05-28 04:00:00|2590|2590|2622|2622|2626|2626|2555|2555|1
1212033600000|2008-05-29 04:00:00|2622|2622|2730|2730|2744|2744|2616|2616|1
1212120000000|2008-05-30 04:00:00|2730|2730|2723|2723|2769|2769|2703|2703|1
1212379200000|2008-06-02 04:00:00|2723|2723|2790|2790|2795|2795|2723|2723|1
1212465600000|2008-06-03 04:00:00|2790|2790|2807|2807|2814|2814|2719|2719|1
1212552000000|2008-06-04 04:00:00|2807|2807|2796|2796|2811|2811|2776|2776|1
1212638400000|2008-06-05 04:00:00|2796|2796|2792|2792|2813|2813|2738|2738|1
1212724800000|2008-06-06 04:00:00|2792|2792|2878|2878|2906|2906|2779|2779|1
1212984000000|2008-06-09 04:00:00|2878|2878|2870|2870|2885|2885|2839|2839|1
1213070400000|2008-06-10 04:00:00|2870|2870|2858|2858|2902|2902|2840|2840|1
1213156800000|2008-06-11 04:00:00|2858|2858|2917|2917|2939|2939|2856|2856|1
1213243200000|2008-06-12 04:00:00|2917|2917|2971|2971|2988|2988|2902|2902|1
1213329600000|2008-06-13 04:00:00|2971|2971|2973|2973|2997|2997|2961|2961|1
1213588800000|2008-06-16 04:00:00|2973|2973|3003|3003|3013|3013|2973|2973|1
1213675200000|2008-06-17 04:00:00|3003|3003|2998|2998|3025|3025|2943|2943|1
1213761600000|2008-06-18 04:00:00|2998|2998|3068|3068|3143|3143|2998|2998|1
1213848000000|2008-06-19 04:00:00|3068|3068|3163|3163|3176|3176|3068|3068|1
1213934400000|2008-06-20 04:00:00|3163|3163|3204|3204|3215|3215|3131|3131|1
1214193600000|2008-06-23 04:00:00|3204|3204|3191|3191|3227|3227|3190|3190|1
1214280000000|2008-06-24 04:00:00|3191|3191|3230|3230|3245|3245|3191|3191|1
1214366400000|2008-06-25 04:00:00|3230|3230|3200|3200|3230|3230|3180|3180|1
1214452800000|2008-06-26 04:00:00|3200|3200|3237|3237|3270|3270|3200|3200|1
1214539200000|2008-06-27 04:00:00|3237|3237|3275|3275|3280|3280|3237|3237|1
1214798400000|2008-06-30 04:00:00|3275|3275|3245|3245|3280|3280|3243|3243|1
1214884800000|2008-07-01 04:00:00|3245|3245|3360|3360|3385|3385|3245|3245|1
1214971200000|2008-07-02 04:00:00|3360|3360|3333|3333|3360|3360|3333|3333|1
1215057600000|2008-07-03 04:00:00|3333|3333|3230|3230|3354|3354|3204|3204|1
1215403200000|2008-07-07 04:00:00|3230|3230|2950|2950|3230|3230|2950|2950|1
1215489600000|2008-07-08 04:00:00|2950|2950|3000|3000|3000|3000|2950|2950|1
1215576000000|2008-07-09 04:00:00|3000|3000|2966|2966|3014|3014|2966|2966|1
1215662400000|2008-07-10 04:00:00|2966|2966|2982|2982|3012|3012|2966|2966|1
1215748800000|2008-07-11 04:00:00|2982|2982|2983|2983|2983|2983|2982|2982|1
1216008000000|2008-07-14 04:00:00|2983|2983|3005|3005|3005|3005|2983|2983|1
1216094400000|2008-07-15 04:00:00|3005|3005|3043|3043|3075|3075|3005|3005|1
1216180800000|2008-07-16 04:00:00|3043|3043|3109|3109|3109|3109|3043|3043|1
1216267200000|2008-07-17 04:00:00|3109|3109|2926|2926|3109|3109|2879|2879|1
1216353600000|2008-07-18 04:00:00|2926|2926|2799|2799|2926|2926|2793|2793|1
1216612800000|2008-07-21 04:00:00|2799|2799|2825|2825|2879|2879|2785|2785|1
1216699200000|2008-07-22 04:00:00|2825|2825|2782|2782|2854|2854|2775|2775|1
1216785600000|2008-07-23 04:00:00|2782|2782|2754|2754|2787|2787|2734|2734|1
1216872000000|2008-07-24 04:00:00|2754|2754|2744|2744|2782|2782|2735|2735|1
1216958400000|2008-07-25 04:00:00|2744|2744|2813|2813|2825|2825|2744|2744|1
1217217600000|2008-07-28 04:00:00|2813|2813|2795|2795|2860|2860|2788|2788|1
1217304000000|2008-07-29 04:00:00|2795|2795|2835|2835|2865|2865|2790|2790|1
1217390400000|2008-07-30 04:00:00|2835|2835|2808|2808|2855|2855|2762|2762|1
1217476800000|2008-07-31 04:00:00|2808|2808|2858|2858|2860|2860|2807|2807|1
1217563200000|2008-08-01 04:00:00|2858|2858|2996|2996|3013|3013|2843|2843|1
1217822400000|2008-08-04 04:00:00|2996|2996|2783|2783|3011|3011|2712|2712|1
1217908800000|2008-08-05 04:00:00|2783|2783|2718|2718|2783|2783|2693|2693|1
1217995200000|2008-08-06 04:00:00|2718|2718|2756|2756|2866|2866|2718|2718|1
1218081600000|2008-08-07 04:00:00|2756|2756|2785|2785|2809|2809|2756|2756|1
1218168000000|2008-08-08 04:00:00|2785|2785|2688|2688|2785|2785|2659|2659|1
1218427200000|2008-08-11 04:00:00|2688|2688|2670|2670|2735|2735|2662|2662|1
1218513600000|2008-08-12 04:00:00|2670|2670|2693|2693|2719|2719|2639|2639|1
1218600000000|2008-08-13 04:00:00|2693|2693|2691|2691|2718|2718|2644|2644|1
1218686400000|2008-08-14 04:00:00|2691|2691|2657|2657|2744|2744|2603|2603|1
1218772800000|2008-08-15 04:00:00|2657|2657|2597|2597|2657|2657|2569|2569|1
1219032000000|2008-08-18 04:00:00|2597|2597|2609|2609|2635|2635|2597|2597|1
1219118400000|2008-08-19 04:00:00|2609|2609|2676|2676|2708|2708|2540|2540|1
1219204800000|2008-08-20 04:00:00|2676|2676|2658|2658|2706|2706|2610|2610|1
1219291200000|2008-08-21 04:00:00|2658|2658|2824|2824|2849|2849|2658|2658|1
1219377600000|2008-08-22 04:00:00|2824|2824|2790|2790|2824|2824|2790|2790|1
1219636800000|2008-08-25 04:00:00|2790|2790|2837|2837|2850|2850|2788|2788|1
1219723200000|2008-08-26 04:00:00|2837|2837|2874|2874|2874|2874|2837|2837|1
1219809600000|2008-08-27 04:00:00|2874|2874|2976|2976|2977|2977|2874|2874|1
1219896000000|2008-08-28 04:00:00|2976|2976|2840|2840|2976|2976|2840|2840|1
1219982400000|2008-08-29 04:00:00|2840|2840|2864|2864|2864|2864|2840|2840|1
1220328000000|2008-09-02 04:00:00|2864|2864|2667|2667|2864|2864|2667|2667|1
1220414400000|2008-09-03 04:00:00|2667|2667|2671|2671|2701|2701|2648|2648|1
1220500800000|2008-09-04 04:00:00|2671|2671|2664|2664|2685|2685|2662|2662|1
1220587200000|2008-09-05 04:00:00|2664|2664|2653|2653|2664|2664|2650|2650|1
1220846400000|2008-09-08 04:00:00|2653|2653|2562|2562|2653|2653|2562|2562|1
1220932800000|2008-09-09 04:00:00|2562|2562|2562|2562|2599|2599|2562|2562|1
1221019200000|2008-09-10 04:00:00|2562|2562|2588|2588|2588|2588|2562|2562|1
1221105600000|2008-09-11 04:00:00|2588|2588|2550|2550|2600|2600|2510|2510|1
1221192000000|2008-09-12 04:00:00|2550|2550|2550|2550|2550|2550|2550|2550|1
1221451200000|2008-09-15 04:00:00|2550|2550|2597|2597|2597|2597|2550|2550|1
1221537600000|2008-09-16 04:00:00|2597|2597|2570|2570|2600|2600|2514|2514|1
1221624000000|2008-09-17 04:00:00|2570|2570|2547|2547|2620|2620|2542|2542|1
1221710400000|2008-09-18 04:00:00|2547|2547|2656|2656|2721|2721|2547|2547|1
1221796800000|2008-09-19 04:00:00|2656|2656|2690|2690|2698|2698|2629|2629|1
1222056000000|2008-09-22 04:00:00|2690|2690|2726|2726|2748|2748|2630|2630|1
1222142400000|2008-09-23 04:00:00|2726|2726|2702|2702|2745|2745|2685|2685|1
1222228800000|2008-09-24 04:00:00|2702|2702|2757|2757|2785|2785|2702|2702|1
1222315200000|2008-09-25 04:00:00|2757|2757|2740|2740|2794|2794|2725|2725|1
1222401600000|2008-09-26 04:00:00|2740|2740|2743|2743|2772|2772|2710|2710|1
1222660800000|2008-09-29 04:00:00|2743|2743|2557|2557|2743|2743|2515|2515|1
1222747200000|2008-09-30 04:00:00|2557|2557|2558|2558|2596|2596|2510|2510|1
1222833600000|2008-10-01 04:00:00|2558|2558|2511|2511|2588|2588|2495|2495|1
1222920000000|2008-10-02 04:00:00|2511|2511|2451|2451|2517|2517|2425|2425|1
1223006400000|2008-10-03 04:00:00|2451|2451|2469|2469|2488|2488|2414|2414|1
1223265600000|2008-10-06 04:00:00|2469|2469|2400|2400|2469|2469|2378|2378|1
1223352000000|2008-10-07 04:00:00|2400|2400|2422|2422|2459|2459|2396|2396|1
1223438400000|2008-10-08 04:00:00|2422|2422|2342|2342|2422|2422|2331|2331|1
1223524800000|2008-10-09 04:00:00|2342|2342|2330|2330|2385|2385|2325|2325|1
1223611200000|2008-10-10 04:00:00|2330|2330|2244|2244|2330|2330|2205|2205|1
1223870400000|2008-10-13 04:00:00|2244|2244|2277|2277|2310|2310|2244|2244|1
1223956800000|2008-10-14 04:00:00|2277|2277|2307|2307|2330|2330|2277|2277|1
1224043200000|2008-10-15 04:00:00|2307|2307|2201|2201|2307|2307|2190|2190|1
1224129600000|2008-10-16 04:00:00|2201|2201|2124|2124|2201|2201|2093|2093|1
1224216000000|2008-10-17 04:00:00|2124|2124|2122|2122|2180|2180|2105|2105|1
1224475200000|2008-10-20 04:00:00|2122|2122|2085|2085|2160|2160|2063|2063|1
1224561600000|2008-10-21 04:00:00|2085|2085|2037|2037|2085|2085|1999|1999|1
1224648000000|2008-10-22 04:00:00|2037|2037|1996|1996|2037|2037|1924|1924|1
1224734400000|2008-10-23 04:00:00|1996|1996|1990|1990|2021|2021|1963|1963|1
1224820800000|2008-10-24 04:00:00|1990|1990|1977|1977|2022|2022|1867|1867|1
1225080000000|2008-10-27 04:00:00|1977|1977|1956|1956|1977|1977|1881|1881|1
1225166400000|2008-10-28 04:00:00|1956|1956|1966|1966|2042|2042|1956|1956|1
1225252800000|2008-10-29 04:00:00|1966|1966|2137|2137|2196|2196|1966|1966|1
1225339200000|2008-10-30 04:00:00|2137|2137|2084|2084|2179|2179|2062|2062|1
1225425600000|2008-10-31 04:00:00|2084|2084|2053|2053|2090|2090|2037|2037|1
1225688400000|2008-11-03 05:00:00|2053|2053|1969|1969|2090|2090|1955|1955|1
1225774800000|2008-11-04 05:00:00|1969|1969|1999|1999|2057|2057|1936|1936|1
1225861200000|2008-11-05 05:00:00|1999|1999|1973|1973|2052|2052|1957|1957|1
1225947600000|2008-11-06 05:00:00|1973|1973|1913|1913|1985|1985|1903|1903|1
1226034000000|2008-11-07 05:00:00|1913|1913|1936|1936|1968|1968|1909|1909|1
1226293200000|2008-11-10 05:00:00|1936|1936|1939|1939|2006|2006|1931|1931|1
1226379600000|2008-11-11 05:00:00|1939|1939|1940|1940|1959|1959|1924|1924|1
1226466000000|2008-11-12 05:00:00|1940|1940|1912|1912|1953|1953|1904|1904|1
1226552400000|2008-11-13 05:00:00|1912|1912|1927|1927|1947|1947|1886|1886|1
1226638800000|2008-11-14 05:00:00|1927|1927|2040|2040|2117|2117|1927|1927|1
1226898000000|2008-11-17 05:00:00|2040|2040|2117|2117|2134|2134|2040|2040|1
1226984400000|2008-11-18 05:00:00|2117|2117|2192|2192|2220|2220|2101|2101|1
1227070800000|2008-11-19 05:00:00|2192|2192|2183|2183|2275|2275|2154|2154|1
1227157200000|2008-11-20 05:00:00|2183|2183|2179|2179|2186|2186|2150|2150|1
1227243600000|2008-11-21 05:00:00|2179|2179|2170|2170|2200|2200|2156|2156|1
1227502800000|2008-11-24 05:00:00|2170|2170|2213|2213|2235|2235|2170|2170|1
1227589200000|2008-11-25 05:00:00|2213|2213|2256|2256|2277|2277|2171|2171|1
1227675600000|2008-11-26 05:00:00|2256|2256|2311|2311|2384|2384|2256|2256|1
1227848400000|2008-11-28 05:00:00|2311|2311|2372|2372|2384|2384|2311|2311|1
1228107600000|2008-12-01 05:00:00|2372|2372|2210|2210|2372|2372|2210|2210|1
1228194000000|2008-12-02 05:00:00|2210|2210|2251|2251|2251|2251|2181|2181|1
1228280400000|2008-12-03 05:00:00|2251|2251|2223|2223|2251|2251|2166|2166|1
1228366800000|2008-12-04 05:00:00|2223|2223|2249|2249|2318|2318|2223|2223|1
1228453200000|2008-12-05 05:00:00|2249|2249|2214|2214|2299|2299|2170|2170|1
1228712400000|2008-12-08 05:00:00|2214|2214|2289|2289|2312|2312|2214|2214|1
1228798800000|2008-12-09 05:00:00|2289|2289|2257|2257|2300|2300|2257|2257|1
1228885200000|2008-12-10 05:00:00|2257|2257|2382|2382|2382|2382|2257|2257|1
1228971600000|2008-12-11 05:00:00|2382|2382|2400|2400|2497|2497|2382|2382|1
1229058000000|2008-12-12 05:00:00|2400|2400|2418|2418|2515|2515|2400|2400|1
1229317200000|2008-12-15 05:00:00|2418|2418|2582|2582|2582|2582|2418|2418|1
1229403600000|2008-12-16 05:00:00|2582|2582|2569|2569|2609|2609|2520|2520|1
1229490000000|2008-12-17 05:00:00|2569|2569|2616|2616|2679|2679|2569|2569|1
1229576400000|2008-12-18 05:00:00|2616|2616|2672|2672|2718|2718|2541|2541|1
1229662800000|2008-12-19 05:00:00|2672|2672|2595|2595|2711|2711|2583|2583|1
1229922000000|2008-12-22 05:00:00|2595|2595|2562|2562|2606|2606|2554|2554|1
1230008400000|2008-12-23 05:00:00|2562|2562|2651|2651|2692|2692|2556|2556|1
1230094800000|2008-12-24 05:00:00|2651|2651|2626|2626|2662|2662|2564|2564|1
1230267600000|2008-12-26 05:00:00|2626|2626|2626|2626|2626|2626|2595|2595|1
1230526800000|2008-12-29 05:00:00|2626|2626|2551|2551|2692|2692|2460|2460|1
1230613200000|2008-12-30 05:00:00|2551|2551|2529|2529|2554|2554|2507|2507|1
1230699600000|2008-12-31 05:00:00|2529|2529|2665|2665|2689|2689|2529|2529|1
1230872400000|2009-01-02 05:00:00|2665|2665|2540|2540|2665|2665|2494|2494|1
1231131600000|2009-01-05 05:00:00|2540|2540|2555|2555|2575|2575|2510|2510|1
1231218000000|2009-01-06 05:00:00|2555|2555|2568|2568|2638|2638|2515|2515|1
1231304400000|2009-01-07 05:00:00|2568|2568|2596|2596|2640|2640|2555|2555|1
1231390800000|2009-01-08 05:00:00|2596|2596|2616|2616|2660|2660|2552|2552|1
1231477200000|2009-01-09 05:00:00|2616|2616|2585|2585|2674|2674|2569|2569|1
1231736400000|2009-01-12 05:00:00|2585|2585|2506|2506|2585|2585|2450|2450|1
1231822800000|2009-01-13 05:00:00|2506|2506|2485|2485|2507|2507|2425|2425|1
1231909200000|2009-01-14 05:00:00|2485|2485|2398|2398|2542|2542|2367|2367|1
1231995600000|2009-01-15 05:00:00|2398|2398|2367|2367|2398|2398|2351|2351|1
1232082000000|2009-01-16 05:00:00|2367|2367|2463|2463|2492|2492|2367|2367|1
1232427600000|2009-01-20 05:00:00|2463|2463|2470|2470|2488|2488|2340|2340|1
1232514000000|2009-01-21 05:00:00|2470|2470|2602|2602|2645|2645|2444|2444|1
1232600400000|2009-01-22 05:00:00|2602|2602|2580|2580|2657|2657|2570|2570|1
1232686800000|2009-01-23 05:00:00|2580|2580|2661|2661|2680|2680|2572|2572|1
1232946000000|2009-01-26 05:00:00|2661|2661|2667|2667|2716|2716|2629|2629|1
1233032400000|2009-01-27 05:00:00|2667|2667|2745|2745|2772|2772|2623|2623|1
1233118800000|2009-01-28 05:00:00|2745|2745|2792|2792|2809|2809|2745|2745|1
1233205200000|2009-01-29 05:00:00|2792|2792|2801|2801|2837|2837|2745|2745|1
1233291600000|2009-01-30 05:00:00|2801|2801|2771|2771|2801|2801|2730|2730|1
1233550800000|2009-02-02 05:00:00|2771|2771|2720|2720|2771|2771|2670|2670|1
1233637200000|2009-02-03 05:00:00|2720|2720|2746|2746|2768|2768|2695|2695|1
1233723600000|2009-02-04 05:00:00|2746|2746|2728|2728|2749|2749|2697|2697|1
1233810000000|2009-02-05 05:00:00|2728|2728|2765|2765|2794|2794|2683|2683|1
1233896400000|2009-02-06 05:00:00|2765|2765|2828|2828|2843|2843|2763|2763|1
1234155600000|2009-02-09 05:00:00|2828|2828|2832|2832|2919|2919|2779|2779|1
1234242000000|2009-02-10 05:00:00|2832|2832|2718|2718|2832|2832|2700|2700|1
1234328400000|2009-02-11 05:00:00|2718|2718|2714|2714|2735|2735|2677|2677|1
1234414800000|2009-02-12 05:00:00|2714|2714|2644|2644|2716|2716|2599|2599|1
1234501200000|2009-02-13 05:00:00|2644|2644|2752|2752|2778|2778|2644|2644|1
1234846800000|2009-02-17 05:00:00|2752|2752|2693|2693|2752|2752|2650|2650|1
1234933200000|2009-02-18 05:00:00|2693|2693|2643|2643|2693|2693|2616|2616|1
1235019600000|2009-02-19 05:00:00|2643|2643|2655|2655|2695|2695|2624|2624|1
1235106000000|2009-02-20 05:00:00|2655|2655|2528|2528|2655|2655|2510|2510|1
1235365200000|2009-02-23 05:00:00|2528|2528|2406|2406|2540|2540|2386|2386|1
1235451600000|2009-02-24 05:00:00|2406|2406|2389|2389|2430|2430|2356|2356|1
1235538000000|2009-02-25 05:00:00|2389|2389|2500|2500|2520|2520|2389|2389|1
1235624400000|2009-02-26 05:00:00|2500|2500|2492|2492|2542|2542|2492|2492|1
1235710800000|2009-02-27 05:00:00|2492|2492|2508|2508|2514|2514|2492|2492|1
1235970000000|2009-03-02 05:00:00|2508|2508|2288|2288|2508|2508|2280|2280|1
1236056400000|2009-03-03 05:00:00|2288|2288|2305|2305|2365|2365|2288|2288|1
1236142800000|2009-03-04 05:00:00|2305|2305|2345|2345|2345|2345|2297|2297|1
1236229200000|2009-03-05 05:00:00|2345|2345|2316|2316|2346|2346|2275|2275|1
1236315600000|2009-03-06 05:00:00|2316|2316|2323|2323|2323|2323|2316|2316|1
1236571200000|2009-03-09 04:00:00|2323|2323|2263|2263|2337|2337|2263|2263|1
1236657600000|2009-03-10 04:00:00|2263|2263|2242|2242|2263|2263|2232|2232|1
1236744000000|2009-03-11 04:00:00|2242|2242|2331|2331|2331|2331|2242|2242|1
1236830400000|2009-03-12 04:00:00|2331|2331|2337|2337|2337|2337|2331|2331|1
1236916800000|2009-03-13 04:00:00|2337|2337|2378|2378|2378|2378|2337|2337|1
1237176000000|2009-03-16 04:00:00|2378|2378|2420|2420|2420|2420|2378|2378|1
1237262400000|2009-03-17 04:00:00|2420|2420|2396|2396|2423|2423|2375|2375|1
1237348800000|2009-03-18 04:00:00|2396|2396|2451|2451|2495|2495|2365|2365|1
1237435200000|2009-03-19 04:00:00|2451|2451|2591|2591|2598|2598|2451|2451|1
1237521600000|2009-03-20 04:00:00|2591|2591|2585|2585|2597|2597|2551|2551|1
1237780800000|2009-03-23 04:00:00|2585|2585|2593|2593|2624|2624|2558|2558|1
1237867200000|2009-03-24 04:00:00|2593|2593|2609|2609|2626|2626|2593|2593|1
1237953600000|2009-03-25 04:00:00|2609|2609|2586|2586|2614|2614|2542|2542|1
1238040000000|2009-03-26 04:00:00|2586|2586|2592|2592|2626|2626|2562|2562|1
1238126400000|2009-03-27 04:00:00|2592|2592|2573|2573|2597|2597|2515|2515|1
1238385600000|2009-03-30 04:00:00|2573|2573|2576|2576|2590|2590|2543|2543|1
1238472000000|2009-03-31 04:00:00|2576|2576|2605|2605|2620|2620|2562|2562|1
1238558400000|2009-04-01 04:00:00|2605|2605|2618|2618|2622|2622|2571|2571|1
1238644800000|2009-04-02 04:00:00|2618|2618|2701|2701|2725|2725|2618|2618|1
1238731200000|2009-04-03 04:00:00|2701|2701|2787|2787|2795|2795|2680|2680|1
1238990400000|2009-04-06 04:00:00|2787|2787|2548|2548|2787|2787|2531|2531|1
1239076800000|2009-04-07 04:00:00|2548|2548|2664|2664|2675|2675|2511|2511|1
1239163200000|2009-04-08 04:00:00|2664|2664|2548|2548|2664|2664|2540|2540|1
1239249600000|2009-04-09 04:00:00|2548|2548|2555|2555|2607|2607|2531|2531|1
1239595200000|2009-04-13 04:00:00|2555|2555|2561|2561|2592|2592|2526|2526|1
1239681600000|2009-04-14 04:00:00|2561|2561|2464|2464|2568|2568|2456|2456|1
1239768000000|2009-04-15 04:00:00|2464|2464|2425|2425|2480|2480|2410|2410|1
1239854400000|2009-04-16 04:00:00|2425|2425|2339|2339|2430|2430|2331|2331|1
1239940800000|2009-04-17 04:00:00|2339|2339|2402|2402|2415|2415|2307|2307|1
1240200000000|2009-04-20 04:00:00|2402|2402|2354|2354|2402|2402|2354|2354|1
1240286400000|2009-04-21 04:00:00|2354|2354|2410|2410|2410|2410|2340|2340|1
1240372800000|2009-04-22 04:00:00|2410|2410|2370|2370|2410|2410|2356|2356|1
1240459200000|2009-04-23 04:00:00|2370|2370|2440|2440|2440|2440|2370|2370|1
1240545600000|2009-04-24 04:00:00|2440|2440|2429|2429|2457|2457|2422|2422|1
1240804800000|2009-04-27 04:00:00|2429|2429|2368|2368|2429|2429|2356|2356|1
1240891200000|2009-04-28 04:00:00|2368|2368|2380|2380|2389|2389|2368|2368|1
1240977600000|2009-04-29 04:00:00|2380|2380|2379|2379|2380|2380|2370|2370|1
1241064000000|2009-04-30 04:00:00|2379|2379|2345|2345|2379|2379|2345|2345|1
1241150400000|2009-05-01 04:00:00|2345|2345|2301|2301|2345|2345|2290|2290|1
1241409600000|2009-05-04 04:00:00|2301|2301|2300|2300|2301|2301|2300|2300|1
1241496000000|2009-05-05 04:00:00|2300|2300|2347|2347|2347|2347|2300|2300|1
1241582400000|2009-05-06 04:00:00|2347|2347|2341|2341|2365|2365|2341|2341|1
1241668800000|2009-05-07 04:00:00|2341|2341|2435|2435|2435|2435|2341|2341|1
1241755200000|2009-05-08 04:00:00|2435|2435|2488|2488|2488|2488|2435|2435|1
1242014400000|2009-05-11 04:00:00|2488|2488|2449|2449|2488|2488|2433|2433|1
1242100800000|2009-05-12 04:00:00|2449|2449|2353|2353|2449|2449|2353|2353|1
1242187200000|2009-05-13 04:00:00|2353|2353|2302|2302|2353|2353|2302|2302|1
1242273600000|2009-05-14 04:00:00|2302|2302|2310|2310|2326|2326|2262|2262|1
1242360000000|2009-05-15 04:00:00|2310|2310|2338|2338|2349|2349|2303|2303|1
1242619200000|2009-05-18 04:00:00|2338|2338|2297|2297|2354|2354|2292|2292|1
1242705600000|2009-05-19 04:00:00|2297|2297|2313|2313|2337|2337|2297|2297|1
1242792000000|2009-05-20 04:00:00|2313|2313|2361|2361|2377|2377|2292|2292|1
1242878400000|2009-05-21 04:00:00|2361|2361|2380|2380|2389|2389|2326|2326|1
1242964800000|2009-05-22 04:00:00|2380|2380|2420|2420|2435|2435|2371|2371|1
1243310400000|2009-05-26 04:00:00|2420|2420|2414|2414|2421|2421|2380|2380|1
1243396800000|2009-05-27 04:00:00|2414|2414|2509|2509|2530|2530|2409|2409|1
1243483200000|2009-05-28 04:00:00|2509|2509|2583|2583|2598|2598|2476|2476|1
1243569600000|2009-05-29 04:00:00|2583|2583|2588|2588|2646|2646|2575|2575|1
1243828800000|2009-06-01 04:00:00|2588|2588|2641|2641|2646|2646|2587|2587|1
1243915200000|2009-06-02 04:00:00|2641|2641|2671|2671|2675|2675|2606|2606|1
1244001600000|2009-06-03 04:00:00|2671|2671|2734|2734|2752|2752|2615|2615|1
1244088000000|2009-06-04 04:00:00|2734|2734|2708|2708|2734|2734|2640|2640|1
1244174400000|2009-06-05 04:00:00|2708|2708|2707|2707|2766|2766|2687|2687|1
1244433600000|2009-06-08 04:00:00|2707|2707|2699|2699|2726|2726|2672|2672|1
1244520000000|2009-06-09 04:00:00|2699|2699|2768|2768|2783|2783|2699|2699|1
1244606400000|2009-06-10 04:00:00|2768|2768|2763|2763|2800|2800|2734|2734|1
1244692800000|2009-06-11 04:00:00|2763|2763|2813|2813|2823|2823|2758|2758|1
1244779200000|2009-06-12 04:00:00|2813|2813|2761|2761|2813|2813|2743|2743|1
1245038400000|2009-06-15 04:00:00|2761|2761|2601|2601|2761|2761|2588|2588|1
1245124800000|2009-06-16 04:00:00|2601|2601|2623|2623|2650|2650|2601|2601|1
1245211200000|2009-06-17 04:00:00|2623|2623|2514|2514|2623|2623|2499|2499|1
1245297600000|2009-06-18 04:00:00|2514|2514|2538|2538|2552|2552|2514|2514|1
1245384000000|2009-06-19 04:00:00|2538|2538|2505|2505|2538|2538|2500|2500|1
1245643200000|2009-06-22 04:00:00|2505|2505|2453|2453|2505|2505|2453|2453|1
1245729600000|2009-06-23 04:00:00|2453|2453|2474|2474|2474|2474|2453|2453|1
1245816000000|2009-06-24 04:00:00|2474|2474|2486|2486|2540|2540|2474|2474|1
1245902400000|2009-06-25 04:00:00|2486|2486|2526|2526|2526|2526|2421|2421|1
1245988800000|2009-06-26 04:00:00|2526|2526|2525|2525|2538|2538|2475|2475|1
1246248000000|2009-06-29 04:00:00|2525|2525|2525|2525|2552|2552|2525|2525|1
1246334400000|2009-06-30 04:00:00|2525|2525|2487|2487|2525|2525|2487|2487|1
1246420800000|2009-07-01 04:00:00|2487|2487|2477|2477|2487|2487|2477|2477|1
1246507200000|2009-07-02 04:00:00|2477|2477|2477|2477|2477|2477|2460|2460|1
1246852800000|2009-07-06 04:00:00|2477|2477|2448|2448|2477|2477|2448|2448|1
1246939200000|2009-07-07 04:00:00|2448|2448|2442|2442|2493|2493|2442|2442|1
1247025600000|2009-07-08 04:00:00|2442|2442|2509|2509|2509|2509|2442|2442|1
1247112000000|2009-07-09 04:00:00|2509|2509|2619|2619|2619|2619|2509|2509|1
1247198400000|2009-07-10 04:00:00|2619|2619|2625|2625|2625|2625|2619|2619|1
1247457600000|2009-07-13 04:00:00|2625|2625|2636|2636|2636|2636|2625|2625|1
1247544000000|2009-07-14 04:00:00|2636|2636|2700|2700|2700|2700|2636|2636|1
1247630400000|2009-07-15 04:00:00|2700|2700|2690|2690|2705|2705|2690|2690|1
1247716800000|2009-07-16 04:00:00|2690|2690|2647|2647|2690|2690|2647|2647|1
1247803200000|2009-07-17 04:00:00|2647|2647|2762|2762|2786|2786|2647|2647|1
1248062400000|2009-07-20 04:00:00|2762|2762|2868|2868|2889|2889|2762|2762|1
1248148800000|2009-07-21 04:00:00|2868|2868|2875|2875|2885|2885|2837|2837|1
1248235200000|2009-07-22 04:00:00|2875|2875|2752|2752|2875|2875|2729|2729|1
1248321600000|2009-07-23 04:00:00|2752|2752|2883|2883|2922|2922|2752|2752|1
1248408000000|2009-07-24 04:00:00|2883|2883|2907|2907|2920|2920|2833|2833|1
1248667200000|2009-07-27 04:00:00|2907|2907|2870|2870|2935|2935|2847|2847|1
1248753600000|2009-07-28 04:00:00|2870|2870|2879|2879|2935|2935|2861|2861|1
1248840000000|2009-07-29 04:00:00|2879|2879|2803|2803|2895|2895|2780|2780|1
1248926400000|2009-07-30 04:00:00|2803|2803|2898|2898|2930|2930|2798|2798|1
1249012800000|2009-07-31 04:00:00|2898|2898|2892|2892|2903|2903|2845|2845|1
1249272000000|2009-08-03 04:00:00|2892|2892|2935|2935|2964|2964|2860|2860|1
1249358400000|2009-08-04 04:00:00|2935|2935|2945|2945|2952|2952|2880|2880|1
1249444800000|2009-08-05 04:00:00|2945|2945|2862|2862|2945|2945|2852|2852|1
1249531200000|2009-08-06 04:00:00|2862|2862|2810|2810|2892|2892|2808|2808|1
1249617600000|2009-08-07 04:00:00|2810|2810|2837|2837|2850|2850|2791|2791|1
1249876800000|2009-08-10 04:00:00|2837|2837|2899|2899|2964|2964|2834|2834|1
1249963200000|2009-08-11 04:00:00|2899|2899|2824|2824|2904|2904|2792|2792|1
1250049600000|2009-08-12 04:00:00|2824|2824|2862|2862|2869|2869|2778|2778|1
1250136000000|2009-08-13 04:00:00|2862|2862|2899|2899|2927|2927|2845|2845|1
1250222400000|2009-08-14 04:00:00|2899|2899|2820|2820|2907|2907|2817|2817|1
1250481600000|2009-08-17 04:00:00|2820|2820|2722|2722|2820|2820|2720|2720|1
1250568000000|2009-08-18 04:00:00|2722|2722|2744|2744|2761|2761|2700|2700|1
1250654400000|2009-08-19 04:00:00|2744|2744|2896|2896|2954|2954|2695|2695|1
1250740800000|2009-08-20 04:00:00|2896|2896|2908|2908|2916|2916|2874|2874|1
1250827200000|2009-08-21 04:00:00|2908|2908|2949|2949|2982|2982|2908|2908|1
1251086400000|2009-08-24 04:00:00|2949|2949|2911|2911|2965|2965|2905|2905|1
1251172800000|2009-08-25 04:00:00|2911|2911|2998|2998|3001|3001|2911|2911|1
1251259200000|2009-08-26 04:00:00|2998|2998|2938|2938|2998|2998|2938|2938|1
1251345600000|2009-08-27 04:00:00|2938|2938|2796|2796|2938|2938|2780|2780|1
1251432000000|2009-08-28 04:00:00|2796|2796|2780|2780|2800|2800|2780|2780|1
1251691200000|2009-08-31 04:00:00|2780|2780|2772|2772|2782|2782|2750|2750|1
1251777600000|2009-09-01 04:00:00|2772|2772|2804|2804|2838|2838|2772|2772|1
1251864000000|2009-09-02 04:00:00|2804|2804|2837|2837|2837|2837|2804|2804|1
1251950400000|2009-09-03 04:00:00|2837|2837|2898|2898|2961|2961|2837|2837|1
1252036800000|2009-09-04 04:00:00|2898|2898|2896|2896|2933|2933|2896|2896|1
1252382400000|2009-09-08 04:00:00|2896|2896|2940|2940|2971|2971|2896|2896|1
1252468800000|2009-09-09 04:00:00|2940|2940|3016|3016|3016|3016|2940|2940|1
1252555200000|2009-09-10 04:00:00|3016|3016|3045|3045|3066|3066|2998|2998|1
1252641600000|2009-09-11 04:00:00|3045|3045|3055|3055|3075|3075|3045|3045|1
1252900800000|2009-09-14 04:00:00|3055|3055|3011|3011|3055|3055|2957|2957|1
1252987200000|2009-09-15 04:00:00|3011|3011|3048|3048|3048|3048|3011|3011|1
1253073600000|2009-09-16 04:00:00|3048|3048|3074|3074|3150|3150|2920|2920|1
1253160000000|2009-09-17 04:00:00|3074|3074|3074|3074|3110|3110|3062|3062|1
1253246400000|2009-09-18 04:00:00|3074|3074|3112|3112|3130|3130|3025|3025|1
1253505600000|2009-09-21 04:00:00|3112|3112|3076|3076|3119|3119|3032|3032|1
1253592000000|2009-09-22 04:00:00|3076|3076|3170|3170|3175|3175|3076|3076|1
1253678400000|2009-09-23 04:00:00|3170|3170|3155|3155|3219|3219|3136|3136|1
1253764800000|2009-09-24 04:00:00|3155|3155|3066|3066|3155|3155|3055|3055|1
1253851200000|2009-09-25 04:00:00|3066|3066|3083|3083|3114|3114|3035|3035|1
1254110400000|2009-09-28 04:00:00|3083|3083|3085|3085|3094|3094|3054|3054|1
1254196800000|2009-09-29 04:00:00|3085|3085|3056|3056|3106|3106|3020|3020|1
1254283200000|2009-09-30 04:00:00|3056|3056|3140|3140|3158|3158|3056|3056|1
1254369600000|2009-10-01 04:00:00|3140|3140|3092|3092|3155|3155|3070|3070|1
1254456000000|2009-10-02 04:00:00|3092|3092|3001|3001|3092|3092|2975|2975|1
1254715200000|2009-10-05 04:00:00|3001|3001|3240|3240|3268|3268|2967|2967|1
1254801600000|2009-10-06 04:00:00|3240|3240|3211|3211|3248|3248|3162|3162|1
1254888000000|2009-10-07 04:00:00|3211|3211|3242|3242|3257|3257|3206|3206|1
1254974400000|2009-10-08 04:00:00|3242|3242|3244|3244|3280|3280|3232|3232|1
1255060800000|2009-10-09 04:00:00|3244|3244|3243|3243|3329|3329|3175|3175|1
1255320000000|2009-10-12 04:00:00|3243|3243|3068|3068|3243|3243|3050|3050|1
1255406400000|2009-10-13 04:00:00|3068|3068|3096|3096|3162|3162|3068|3068|1
1255492800000|2009-10-14 04:00:00|3096|3096|3149|3149|3173|3173|3096|3096|1
1255579200000|2009-10-15 04:00:00|3149|3149|3267|3267|3272|3272|3149|3149|1
1255665600000|2009-10-16 04:00:00|3267|3267|3273|3273|3287|3287|3208|3208|1
1255924800000|2009-10-19 04:00:00|3273|3273|3305|3305|3328|3328|3241|3241|1
1256011200000|2009-10-20 04:00:00|3305|3305|3333|3333|3345|3345|3297|3297|1
1256097600000|2009-10-21 04:00:00|3333|3333|3384|3384|3387|3387|3324|3324|1
1256184000000|2009-10-22 04:00:00|3384|3384|3392|3392|3394|3394|3327|3327|1
1256270400000|2009-10-23 04:00:00|3392|3392|3365|3365|3412|3412|3348|3348|1
1256529600000|2009-10-26 04:00:00|3365|3365|3354|3354|3405|3405|3283|3283|1
1256616000000|2009-10-27 04:00:00|3354|3354|3347|3347|3384|3384|3315|3315|1
1256702400000|2009-10-28 04:00:00|3347|3347|3328|3328|3349|3349|3263|3263|1
1256788800000|2009-10-29 04:00:00|3328|3328|3355|3355|3366|3366|3280|3280|1
1256875200000|2009-10-30 04:00:00|3355|3355|3297|3297|3355|3355|3290|3290|1
1257138000000|2009-11-02 05:00:00|3297|3297|3250|3250|3318|3318|3230|3230|1
1257224400000|2009-11-03 05:00:00|3250|3250|3274|3274|3301|3301|3223|3223|1
1257310800000|2009-11-04 05:00:00|3274|3274|3272|3272|3315|3315|3244|3244|1
1257397200000|2009-11-05 05:00:00|3272|3272|3218|3218|3274|3274|3188|3188|1
1257483600000|2009-11-06 05:00:00|3218|3218|3186|3186|3245|3245|3178|3178|1
1257742800000|2009-11-09 05:00:00|3186|3186|3162|3162|3228|3228|3155|3155|1
1257829200000|2009-11-10 05:00:00|3162|3162|3089|3089|3178|3178|3055|3055|1
1257915600000|2009-11-11 05:00:00|3089|3089|3152|3152|3158|3158|3074|3074|1
1258002000000|2009-11-12 05:00:00|3152|3152|3073|3073|3152|3152|3066|3066|1
1258088400000|2009-11-13 05:00:00|3073|3073|3073|3073|3088|3088|3039|3039|1
1258347600000|2009-11-16 05:00:00|3073|3073|3092|3092|3130|3130|3073|3073|1
1258434000000|2009-11-17 05:00:00|3092|3092|3086|3086|3103|3103|3072|3072|1
1258520400000|2009-11-18 05:00:00|3086|3086|3199|3199|3229|3229|3086|3086|1
1258606800000|2009-11-19 05:00:00|3199|3199|3141|3141|3199|3199|3141|3141|1
1258693200000|2009-11-20 05:00:00|3141|3141|3245|3245|3261|3261|3133|3133|1
1258952400000|2009-11-23 05:00:00|3245|3245|3242|3242|3258|3258|3232|3232|1
1259038800000|2009-11-24 05:00:00|3242|3242|3205|3205|3242|3242|3200|3200|1
1259125200000|2009-11-25 05:00:00|3205|3205|3278|3278|3287|3287|3205|3205|1
1259298000000|2009-11-27 05:00:00|3278|3278|3232|3232|3278|3278|3166|3166|1
1259557200000|2009-11-30 05:00:00|3232|3232|3214|3214|3263|3263|3206|3206|1
1259643600000|2009-12-01 05:00:00|3214|3214|3315|3315|3358|3358|3214|3214|1
1259730000000|2009-12-02 05:00:00|3315|3315|3317|3317|3338|3338|3314|3314|1
1259816400000|2009-12-03 05:00:00|3317|3317|3378|3378|3378|3378|3317|3317|1
1259902800000|2009-12-04 05:00:00|3378|3378|3361|3361|3394|3394|3361|3361|1
1260162000000|2009-12-07 05:00:00|3361|3361|3379|3379|3383|3383|3351|3351|1
1260248400000|2009-12-08 05:00:00|3379|3379|3368|3368|3379|3379|3350|3350|1
1260334800000|2009-12-09 05:00:00|3368|3368|3417|3417|3430|3430|3368|3368|1
1260421200000|2009-12-10 05:00:00|3417|3417|3423|3423|3423|3423|3412|3412|1
1260507600000|2009-12-11 05:00:00|3423|3423|3409|3409|3437|3437|3400|3400|1
1260766800000|2009-12-14 05:00:00|3409|3409|3401|3401|3440|3440|3401|3401|1
1260853200000|2009-12-15 05:00:00|3401|3401|3355|3355|3410|3410|3355|3355|1
1260939600000|2009-12-16 05:00:00|3355|3355|3498|3498|3510|3510|3355|3355|1
1261026000000|2009-12-17 05:00:00|3498|3498|3424|3424|3498|3498|3400|3400|1
1261112400000|2009-12-18 05:00:00|3424|3424|3251|3251|3469|3469|3249|3249|1
1261371600000|2009-12-21 05:00:00|3251|3251|3251|3251|3310|3310|3248|3248|1
1261458000000|2009-12-22 05:00:00|3251|3251|3265|3265|3298|3298|3237|3237|1
1261544400000|2009-12-23 05:00:00|3265|3265|3251|3251|3290|3290|3246|3246|1
1261630800000|2009-12-24 05:00:00|3251|3251|3271|3271|3282|3282|3251|3251|1
1261976400000|2009-12-28 05:00:00|3271|3271|3230|3230|3299|3299|3223|3223|1
1262062800000|2009-12-29 05:00:00|3230|3230|3237|3237|3275|3275|3230|3230|1
1262149200000|2009-12-30 05:00:00|3237|3237|3247|3247|3269|3269|3231|3231|1
1262235600000|2009-12-31 05:00:00|3247|3247|3289|3289|3321|3321|3232|3232|1
1262581200000|2010-01-04 05:00:00|3289|3289|3256|3256|3311|3311|3245|3245|1
1262667600000|2010-01-05 05:00:00|3256|3256|3321|3321|3333|3333|3246|3246|1
1262754000000|2010-01-06 05:00:00|3321|3321|3292|3292|3321|3321|3272|3272|1
1262840400000|2010-01-07 05:00:00|3292|3292|3309|3309|3313|3313|3257|3257|1
1262926800000|2010-01-08 05:00:00|3309|3309|3296|3296|3326|3326|3281|3281|1
1263186000000|2010-01-11 05:00:00|3296|3296|3343|3343|3347|3347|3296|3296|1
1263272400000|2010-01-12 05:00:00|3343|3343|3342|3342|3352|3352|3282|3282|1
1263358800000|2010-01-13 05:00:00|3342|3342|3389|3389|3400|3400|3307|3307|1
1263445200000|2010-01-14 05:00:00|3389|3389|3392|3392|3418|3418|3363|3363|1
1263531600000|2010-01-15 05:00:00|3392|3392|3400|3400|3429|3429|3380|3380|1
1263877200000|2010-01-19 05:00:00|3400|3400|3461|3461|3473|3473|3400|3400|1
1263963600000|2010-01-20 05:00:00|3461|3461|3422|3422|3461|3461|3413|3413|1
1264050000000|2010-01-21 05:00:00|3422|3422|3431|3431|3485|3485|3411|3411|1
1264136400000|2010-01-22 05:00:00|3431|3431|3425|3425|3443|3443|3356|3356|1
1264395600000|2010-01-25 05:00:00|3425|3425|3406|3406|3425|3425|3382|3382|1
1264482000000|2010-01-26 05:00:00|3406|3406|3363|3363|3410|3410|3312|3312|1
1264568400000|2010-01-27 05:00:00|3363|3363|3268|3268|3370|3370|3172|3172|1
1264654800000|2010-01-28 05:00:00|3268|3268|3260|3260|3287|3287|3211|3211|1
1264741200000|2010-01-29 05:00:00|3260|3260|3184|3184|3287|3287|3175|3175|1
1265000400000|2010-02-01 05:00:00|3184|3184|3152|3152|3203|3203|3143|3143|1
1265086800000|2010-02-02 05:00:00|3152|3152|3132|3132|3154|3154|3040|3040|1
1265173200000|2010-02-03 05:00:00|3132|3132|3144|3144|3154|3154|3070|3070|1
1265259600000|2010-02-04 05:00:00|3144|3144|3090|3090|3150|3150|3060|3060|1
1265346000000|2010-02-05 05:00:00|3090|3090|2972|2972|3090|3090|2965|2965|1
1265605200000|2010-02-08 05:00:00|2972|2972|3019|3019|3029|3029|2955|2955|1
1265691600000|2010-02-09 05:00:00|3019|3019|3003|3003|3020|3020|2978|2978|1
1265778000000|2010-02-10 05:00:00|3003|3003|3012|3012|3027|3027|2967|2967|1
1265864400000|2010-02-11 05:00:00|3012|3012|3089|3089|3100|3100|3006|3006|1
1265950800000|2010-02-12 05:00:00|3089|3089|3093|3093|3124|3124|3019|3019|1
1266296400000|2010-02-16 05:00:00|3093|3093|3153|3153|3165|3165|3093|3093|1
1266382800000|2010-02-17 05:00:00|3153|3153|3079|3079|3153|3153|3060|3060|1
1266469200000|2010-02-18 05:00:00|3079|3079|3071|3071|3096|3096|3066|3066|1
1266555600000|2010-02-19 05:00:00|3071|3071|3098|3098|3114|3114|3054|3054|1
1266814800000|2010-02-22 05:00:00|3098|3098|3074|3074|3141|3141|3054|3054|1
1266901200000|2010-02-23 05:00:00|3074|3074|2931|2931|3074|3074|2906|2906|1
1266987600000|2010-02-24 05:00:00|2931|2931|2955|2955|2965|2965|2903|2903|1
1267074000000|2010-02-25 05:00:00|2955|2955|2917|2917|2963|2963|2896|2896|1
1267160400000|2010-02-26 05:00:00|2917|2917|2917|2917|2942|2942|2914|2914|1
1267419600000|2010-03-01 05:00:00|2917|2917|2855|2855|2917|2917|2817|2817|1
1267506000000|2010-03-02 05:00:00|2855|2855|2819|2819|2875|2875|2816|2816|1
1267592400000|2010-03-03 05:00:00|2819|2819|2813|2813|2819|2819|2780|2780|1
1267678800000|2010-03-04 05:00:00|2813|2813|2812|2812|2814|2814|2800|2800|1
1267765200000|2010-03-05 05:00:00|2812|2812|2855|2855|2855|2855|2812|2812|1
1268024400000|2010-03-08 05:00:00|2855|2855|2827|2827|2868|2868|2820|2820|1
1268110800000|2010-03-09 05:00:00|2827|2827|2787|2787|2827|2827|2761|2761|1
1268197200000|2010-03-10 05:00:00|2787|2787|2838|2838|2840|2840|2787|2787|1
1268283600000|2010-03-11 05:00:00|2838|2838|2844|2844|2855|2855|2838|2838|1
1268370000000|2010-03-12 05:00:00|2844|2844|2910|2910|2910|2910|2820|2820|1
1268625600000|2010-03-15 04:00:00|2910|2910|2853|2853|2910|2910|2832|2832|1
1268712000000|2010-03-16 04:00:00|2853|2853|2835|2835|2853|2853|2835|2835|1
1268798400000|2010-03-17 04:00:00|2835|2835|2905|2905|2941|2941|2835|2835|1
1268884800000|2010-03-18 04:00:00|2905|2905|2893|2893|2963|2963|2873|2873|1
1268971200000|2010-03-19 04:00:00|2893|2893|2834|2834|2913|2913|2804|2804|1
1269230400000|2010-03-22 04:00:00|2834|2834|2873|2873|2898|2898|2782|2782|1
1269316800000|2010-03-23 04:00:00|2873|2873|2895|2895|2935|2935|2857|2857|1
1269403200000|2010-03-24 04:00:00|2895|2895|2833|2833|2895|2895|2804|2804|1
1269489600000|2010-03-25 04:00:00|2833|2833|2820|2820|2854|2854|2782|2782|1
1269576000000|2010-03-26 04:00:00|2820|2820|2854|2854|2872|2872|2796|2796|1
1269835200000|2010-03-29 04:00:00|2854|2854|2925|2925|2932|2932|2854|2854|1
1269921600000|2010-03-30 04:00:00|2925|2925|2969|2969|2980|2980|2925|2925|1
1270008000000|2010-03-31 04:00:00|2969|2969|2969|2969|2991|2991|2891|2891|1
1270094400000|2010-04-01 04:00:00|2969|2969|2990|2990|3000|3000|2941|2941|1
1270440000000|2010-04-05 04:00:00|2990|2990|2953|2953|2990|2990|2926|2926|1
1270526400000|2010-04-06 04:00:00|2953|2953|2913|2913|2980|2980|2860|2860|1
1270612800000|2010-04-07 04:00:00|2913|2913|2855|2855|2913|2913|2845|2845|1
1270699200000|2010-04-08 04:00:00|2855|2855|2861|2861|2894|2894|2834|2834|1
1270785600000|2010-04-09 04:00:00|2861|2861|2856|2856|2891|2891|2841|2841|1
1271044800000|2010-04-12 04:00:00|2856|2856|2919|2919|2933|2933|2851|2851|1
1271131200000|2010-04-13 04:00:00|2919|2919|2868|2868|2926|2926|2817|2817|1
1271217600000|2010-04-14 04:00:00|2868|2868|2890|2890|2902|2902|2866|2866|1
1271304000000|2010-04-15 04:00:00|2890|2890|2876|2876|2900|2900|2836|2836|1
1271390400000|2010-04-16 04:00:00|2876|2876|2965|2965|2968|2968|2876|2876|1
1271649600000|2010-04-19 04:00:00|2965|2965|2942|2942|2968|2968|2920|2920|1
1271736000000|2010-04-20 04:00:00|2942|2942|3031|3031|3045|3045|2937|2937|1
1271822400000|2010-04-21 04:00:00|3031|3031|3073|3073|3074|3074|3031|3031|1
1271908800000|2010-04-22 04:00:00|3073|3073|3125|3125|3138|3138|3054|3054|1
1271995200000|2010-04-23 04:00:00|3125|3125|3182|3182|3182|3182|3125|3125|1
1272254400000|2010-04-26 04:00:00|3182|3182|3219|3219|3232|3232|3182|3182|1
1272340800000|2010-04-27 04:00:00|3219|3219|3195|3195|3234|3234|3195|3195|1
1272427200000|2010-04-28 04:00:00|3195|3195|3184|3184|3210|3210|3176|3176|1
1272513600000|2010-04-29 04:00:00|3184|3184|3198|3198|3198|3198|3184|3184|1
1272600000000|2010-04-30 04:00:00|3198|3198|3229|3229|3229|3229|3198|3198|1
1272859200000|2010-05-03 04:00:00|3229|3229|3220|3220|3232|3232|3220|3220|1
1272945600000|2010-05-04 04:00:00|3220|3220|3159|3159|3222|3222|3138|3138|1
1273032000000|2010-05-05 04:00:00|3159|3159|3190|3190|3217|3217|3159|3159|1
1273118400000|2010-05-06 04:00:00|3190|3190|3190|3190|3215|3215|3181|3181|1
1273204800000|2010-05-07 04:00:00|3190|3190|3000|3000|3190|3190|3000|3000|1
1273464000000|2010-05-10 04:00:00|3000|3000|3061|3061|3061|3061|3000|3000|1
1273550400000|2010-05-11 04:00:00|3061|3061|2955|2955|3061|3061|2945|2945|1
1273636800000|2010-05-12 04:00:00|2955|2955|2959|2959|2960|2960|2955|2955|1
1273723200000|2010-05-13 04:00:00|2959|2959|2900|2900|2959|2959|2900|2900|1
1273809600000|2010-05-14 04:00:00|2900|2900|2812|2812|2912|2912|2806|2806|1
1274068800000|2010-05-17 04:00:00|2812|2812|2814|2814|2824|2824|2767|2767|1
1274155200000|2010-05-18 04:00:00|2814|2814|2849|2849|2855|2855|2804|2804|1
1274241600000|2010-05-19 04:00:00|2849|2849|2830|2830|2849|2849|2791|2791|1
1274328000000|2010-05-20 04:00:00|2830|2830|2839|2839|2852|2852|2790|2790|1
1274414400000|2010-05-21 04:00:00|2839|2839|2895|2895|2899|2899|2811|2811|1
1274673600000|2010-05-24 04:00:00|2895|2895|2915|2915|2919|2919|2855|2855|1
1274760000000|2010-05-25 04:00:00|2915|2915|2922|2922|2938|2938|2874|2874|1
1274846400000|2010-05-26 04:00:00|2922|2922|2904|2904|2943|2943|2869|2869|1
1274932800000|2010-05-27 04:00:00|2904|2904|2973|2973|3018|3018|2899|2899|1
1275019200000|2010-05-28 04:00:00|2973|2973|2965|2965|3001|3001|2946|2946|1
1275364800000|2010-06-01 04:00:00|2965|2965|2990|2990|3000|3000|2889|2889|1
1275451200000|2010-06-02 04:00:00|2990|2990|3042|3042|3050|3050|2972|2972|1
1275537600000|2010-06-03 04:00:00|3042|3042|3048|3048|3065|3065|3039|3039|1
1275624000000|2010-06-04 04:00:00|3048|3048|2919|2919|3067|3067|2894|2894|1
1275883200000|2010-06-07 04:00:00|2919|2919|2927|2927|2956|2956|2903|2903|1
1275969600000|2010-06-08 04:00:00|2927|2927|2962|2962|2969|2969|2927|2927|1
1276056000000|2010-06-09 04:00:00|2962|2962|2972|2972|2991|2991|2942|2942|1
1276142400000|2010-06-10 04:00:00|2972|2972|2919|2919|3004|3004|2890|2890|1
1276228800000|2010-06-11 04:00:00|2919|2919|2919|2919|2999|2999|2907|2907|1
1276488000000|2010-06-14 04:00:00|2919|2919|2953|2953|2983|2983|2919|2919|1
1276574400000|2010-06-15 04:00:00|2953|2953|2933|2933|2966|2966|2905|2905|1
1276660800000|2010-06-16 04:00:00|2933|2933|2911|2911|2947|2947|2904|2904|1
1276747200000|2010-06-17 04:00:00|2911|2911|2914|2914|2929|2929|2892|2892|1
1276833600000|2010-06-18 04:00:00|2914|2914|2932|2932|2954|2954|2901|2901|1
1277092800000|2010-06-21 04:00:00|2932|2932|2959|2959|2970|2970|2932|2932|1
1277179200000|2010-06-22 04:00:00|2959|2959|3032|3032|3053|3053|2915|2915|1
1277265600000|2010-06-23 04:00:00|3032|3032|3040|3040|3045|3045|2992|2992|1
1277352000000|2010-06-24 04:00:00|3040|3040|3084|3084|3084|3084|3040|3040|1
1277438400000|2010-06-25 04:00:00|3084|3084|3092|3092|3106|3106|3072|3072|1
1277697600000|2010-06-28 04:00:00|3092|3092|3103|3103|3110|3110|3092|3092|1
1277784000000|2010-06-29 04:00:00|3103|3103|2948|2948|3103|3103|2921|2921|1
1277870400000|2010-06-30 04:00:00|2948|2948|2894|2894|2948|2948|2840|2840|1
1277956800000|2010-07-01 04:00:00|2894|2894|2969|2969|2978|2978|2840|2840|1
1278043200000|2010-07-02 04:00:00|2969|2969|2921|2921|2969|2969|2921|2921|1
1278388800000|2010-07-06 04:00:00|2921|2921|2938|2938|2938|2938|2921|2921|1
1278475200000|2010-07-07 04:00:00|2938|2938|2941|2941|2941|2941|2938|2938|1
1278561600000|2010-07-08 04:00:00|2941|2941|2939|2939|2968|2968|2939|2939|1
1278648000000|2010-07-09 04:00:00|2939|2939|2963|2963|2963|2963|2939|2939|1
1278907200000|2010-07-12 04:00:00|2963|2963|2962|2962|2963|2963|2962|2962|1
1278993600000|2010-07-13 04:00:00|2962|2962|3026|3026|3026|3026|2962|2962|1
1279080000000|2010-07-14 04:00:00|3026|3026|3134|3134|3142|3142|3026|3026|1
1279166400000|2010-07-15 04:00:00|3134|3134|3067|3067|3134|3134|3067|3067|1
1279252800000|2010-07-16 04:00:00|3067|3067|3165|3165|3210|3210|3067|3067|1
1279512000000|2010-07-19 04:00:00|3165|3165|2981|2981|3185|3185|2946|2946|1
1279598400000|2010-07-20 04:00:00|2981|2981|2977|2977|3025|3025|2932|2932|1
1279684800000|2010-07-21 04:00:00|2977|2977|2935|2935|3007|3007|2924|2924|1
1279771200000|2010-07-22 04:00:00|2935|2935|2916|2916|2970|2970|2902|2902|1
1279857600000|2010-07-23 04:00:00|2916|2916|2966|2966|2973|2973|2916|2916|1
1280116800000|2010-07-26 04:00:00|2966|2966|2973|2973|3007|3007|2945|2945|1
1280203200000|2010-07-27 04:00:00|2973|2973|2980|2980|3026|3026|2954|2954|1
1280289600000|2010-07-28 04:00:00|2980|2980|3010|3010|3024|3024|2980|2980|1
1280376000000|2010-07-29 04:00:00|3010|3010|3046|3046|3064|3064|2996|2996|1
1280462400000|2010-07-30 04:00:00|3046|3046|3091|3091|3095|3095|3028|3028|1
1280721600000|2010-08-02 04:00:00|3091|3091|3082|3082|3108|3108|3040|3040|1
1280808000000|2010-08-03 04:00:00|3082|3082|3058|3058|3112|3112|3046|3046|1
1280894400000|2010-08-04 04:00:00|3058|3058|3118|3118|3169|3169|3058|3058|1
1280980800000|2010-08-05 04:00:00|3118|3118|3113|3113|3156|3156|3092|3092|1
1281067200000|2010-08-06 04:00:00|3113|3113|3006|3006|3132|3132|2976|2976|1
1281326400000|2010-08-09 04:00:00|3006|3006|3012|3012|3029|3029|2958|2958|1
1281412800000|2010-08-10 04:00:00|3012|3012|2906|2906|3012|3012|2880|2880|1
1281499200000|2010-08-11 04:00:00|2906|2906|2854|2854|2934|2934|2836|2836|1
1281585600000|2010-08-12 04:00:00|2854|2854|2876|2876|2899|2899|2838|2838|1
1281672000000|2010-08-13 04:00:00|2876|2876|2854|2854|2879|2879|2842|2842|1
1281931200000|2010-08-16 04:00:00|2854|2854|2838|2838|2882|2882|2827|2827|1
1282017600000|2010-08-17 04:00:00|2838|2838|2838|2838|2865|2865|2810|2810|1
1282104000000|2010-08-18 04:00:00|2838|2838|2839|2839|2876|2876|2828|2828|1
1282190400000|2010-08-19 04:00:00|2839|2839|2849|2849|2867|2867|2833|2833|1
1282276800000|2010-08-20 04:00:00|2849|2849|2790|2790|2863|2863|2781|2781|1
1282536000000|2010-08-23 04:00:00|2790|2790|2798|2798|2815|2815|2777|2777|1
1282622400000|2010-08-24 04:00:00|2798|2798|2777|2777|2798|2798|2736|2736|1
1282708800000|2010-08-25 04:00:00|2777|2777|2719|2719|2777|2777|2719|2719|1
1282795200000|2010-08-26 04:00:00|2719|2719|2710|2710|2724|2724|2709|2709|1
1282881600000|2010-08-27 04:00:00|2710|2710|2675|2675|2710|2710|2675|2675|1
1283140800000|2010-08-30 04:00:00|2675|2675|2672|2672|2675|2675|2661|2661|1
1283227200000|2010-08-31 04:00:00|2672|2672|2698|2698|2698|2698|2661|2661|1
1283313600000|2010-09-01 04:00:00|2698|2698|2707|2707|2707|2707|2680|2680|1
1283400000000|2010-09-02 04:00:00|2707|2707|2691|2691|2713|2713|2691|2691|1
1283486400000|2010-09-03 04:00:00|2691|2691|2727|2727|2727|2727|2691|2691|1
1283832000000|2010-09-07 04:00:00|2727|2727|2669|2669|2727|2727|2669|2669|1
1283918400000|2010-09-08 04:00:00|2669|2669|2684|2684|2693|2693|2669|2669|1
1284004800000|2010-09-09 04:00:00|2684|2684|2642|2642|2684|2684|2642|2642|1
1284091200000|2010-09-10 04:00:00|2642|2642|2595|2595|2656|2656|2595|2595|1
1284350400000|2010-09-13 04:00:00|2595|2595|2562|2562|2595|2595|2562|2562|1
1284436800000|2010-09-14 04:00:00|2562|2562|2641|2641|2641|2641|2562|2562|1
1284523200000|2010-09-15 04:00:00|2641|2641|2655|2655|2655|2655|2641|2641|1
1284609600000|2010-09-16 04:00:00|2655|2655|2739|2739|2784|2784|2655|2655|1
1284696000000|2010-09-17 04:00:00|2739|2739|2746|2746|2825|2825|2725|2725|1
1284955200000|2010-09-20 04:00:00|2746|2746|2716|2716|2769|2769|2695|2695|1
1285041600000|2010-09-21 04:00:00|2716|2716|2779|2779|2796|2796|2682|2682|1
1285128000000|2010-09-22 04:00:00|2779|2779|2762|2762|2834|2834|2746|2746|1
1285214400000|2010-09-23 04:00:00|2762|2762|2780|2780|2799|2799|2751|2751|1
1285300800000|2010-09-24 04:00:00|2780|2780|2794|2794|2823|2823|2768|2768|1
1285560000000|2010-09-27 04:00:00|2794|2794|2839|2839|2850|2850|2791|2791|1
1285646400000|2010-09-28 04:00:00|2839|2839|2817|2817|2844|2844|2800|2800|1
1285732800000|2010-09-29 04:00:00|2817|2817|2865|2865|2880|2880|2806|2806|1
1285819200000|2010-09-30 04:00:00|2865|2865|2814|2814|2888|2888|2636|2636|1
1285905600000|2010-10-01 04:00:00|2814|2814|2783|2783|2896|2896|2763|2763|1
1286164800000|2010-10-04 04:00:00|2783|2783|2736|2736|2784|2784|2731|2731|1
1286251200000|2010-10-05 04:00:00|2736|2736|2714|2714|2763|2763|2700|2700|1
1286337600000|2010-10-06 04:00:00|2714|2714|2744|2744|2752|2752|2714|2714|1
1286424000000|2010-10-07 04:00:00|2744|2744|2740|2740|2795|2795|2736|2736|1
1286510400000|2010-10-08 04:00:00|2740|2740|2803|2803|2826|2826|2718|2718|1
1286769600000|2010-10-11 04:00:00|2803|2803|2853|2853|2873|2873|2798|2798|1
1286856000000|2010-10-12 04:00:00|2853|2853|2850|2850|2887|2887|2817|2817|1
1286942400000|2010-10-13 04:00:00|2850|2850|2867|2867|2904|2904|2850|2850|1
1287028800000|2010-10-14 04:00:00|2867|2867|2880|2880|2884|2884|2823|2823|1
1287115200000|2010-10-15 04:00:00|2880|2880|2805|2805|2900|2900|2794|2794|1
1287374400000|2010-10-18 04:00:00|2805|2805|2794|2794|2839|2839|2780|2780|1
1287460800000|2010-10-19 04:00:00|2794|2794|2750|2750|2794|2794|2725|2725|1
1287547200000|2010-10-20 04:00:00|2750|2750|2777|2777|2800|2800|2735|2735|1
1287633600000|2010-10-21 04:00:00|2777|2777|2817|2817|2861|2861|2745|2745|1
1287720000000|2010-10-22 04:00:00|2817|2817|2846|2846|2878|2878|2812|2812|1
1287979200000|2010-10-25 04:00:00|2846|2846|2930|2930|2937|2937|2846|2846|1
1288065600000|2010-10-26 04:00:00|2930|2930|2889|2889|2945|2945|2881|2881|1
1288152000000|2010-10-27 04:00:00|2889|2889|2883|2883|2949|2949|2850|2850|1
1288238400000|2010-10-28 04:00:00|2883|2883|2845|2845|2908|2908|2807|2807|1
1288324800000|2010-10-29 04:00:00|2845|2845|2797|2797|2845|2845|2780|2780|1
1288584000000|2010-11-01 04:00:00|2797|2797|2759|2759|2813|2813|2756|2756|1
1288670400000|2010-11-02 04:00:00|2759|2759|2805|2805|2808|2808|2759|2759|1
1288756800000|2010-11-03 04:00:00|2805|2805|2764|2764|2820|2820|2757|2757|1
1288843200000|2010-11-04 04:00:00|2764|2764|2756|2756|2815|2815|2752|2752|1
1288929600000|2010-11-05 04:00:00|2756|2756|2734|2734|2756|2756|2705|2705|1
1289192400000|2010-11-08 05:00:00|2734|2734|2794|2794|2815|2815|2696|2696|1
1289278800000|2010-11-09 05:00:00|2794|2794|2857|2857|2882|2882|2794|2794|1
1289365200000|2010-11-10 05:00:00|2857|2857|2826|2826|2875|2875|2807|2807|1
1289451600000|2010-11-11 05:00:00|2826|2826|2834|2834|2870|2870|2806|2806|1
1289538000000|2010-11-12 05:00:00|2834|2834|2735|2735|2834|2834|2724|2724|1
1289797200000|2010-11-15 05:00:00|2735|2735|2761|2761|2780|2780|2705|2705|1
1289883600000|2010-11-16 05:00:00|2761|2761|2724|2724|2761|2761|2691|2691|1
1289970000000|2010-11-17 05:00:00|2724|2724|2784|2784|2805|2805|2715|2715|1
1290056400000|2010-11-18 05:00:00|2784|2784|2896|2896|2918|2918|2784|2784|1
1290142800000|2010-11-19 05:00:00|2896|2896|2826|2826|2898|2898|2826|2826|1
1290402000000|2010-11-22 05:00:00|2826|2826|2811|2811|2866|2866|2811|2811|1
1290488400000|2010-11-23 05:00:00|2811|2811|2775|2775|2811|2811|2765|2765|1
1290574800000|2010-11-24 05:00:00|2775|2775|2765|2765|2810|2810|2765|2765|1
1290747600000|2010-11-26 05:00:00|2765|2765|2756|2756|2765|2765|2730|2730|1
1291006800000|2010-11-29 05:00:00|2756|2756|2721|2721|2802|2802|2721|2721|1
1291093200000|2010-11-30 05:00:00|2721|2721|2772|2772|2772|2772|2721|2721|1
1291179600000|2010-12-01 05:00:00|2772|2772|2726|2726|2782|2782|2710|2710|1
1291266000000|2010-12-02 05:00:00|2726|2726|2836|2836|2854|2854|2726|2726|1
1291352400000|2010-12-03 05:00:00|2836|2836|2905|2905|2914|2914|2836|2836|1
1291611600000|2010-12-06 05:00:00|2905|2905|3048|3048|3048|3048|2905|2905|1
1291698000000|2010-12-07 05:00:00|3048|3048|3068|3068|3100|3100|3048|3048|1
1291784400000|2010-12-08 05:00:00|3068|3068|3015|3015|3068|3068|3015|3015|1
1291870800000|2010-12-09 05:00:00|3015|3015|2971|2971|3015|3015|2971|2971|1
1291957200000|2010-12-10 05:00:00|2971|2971|2857|2857|2971|2971|2857|2857|1
1292216400000|2010-12-13 05:00:00|2857|2857|2861|2861|2861|2861|2857|2857|1
1292302800000|2010-12-14 05:00:00|2861|2861|2912|2912|2912|2912|2861|2861|1
1292389200000|2010-12-15 05:00:00|2912|2912|2950|2950|2950|2950|2912|2912|1
1292475600000|2010-12-16 05:00:00|2950|2950|3003|3003|3045|3045|2950|2950|1
1292562000000|2010-12-17 05:00:00|3003|3003|2951|2951|3025|3025|2933|2933|1
1292821200000|2010-12-20 05:00:00|2951|2951|2958|2958|3025|3025|2928|2928|1
1292907600000|2010-12-21 05:00:00|2958|2958|2975|2975|2996|2996|2950|2950|1
1292994000000|2010-12-22 05:00:00|2975|2975|2970|2970|2993|2993|2946|2946|1
1293080400000|2010-12-23 05:00:00|2970|2970|3020|3020|3040|3040|2970|2970|1
1293426000000|2010-12-27 05:00:00|3020|3020|3040|3040|3050|3050|3006|3006|1
1293512400000|2010-12-28 05:00:00|3040|3040|3065|3065|3091|3091|3038|3038|1
1293598800000|2010-12-29 05:00:00|3065|3065|3065|3065|3068|3068|2969|2969|1
1293685200000|2010-12-30 05:00:00|3065|3065|3000|3000|3065|3065|2995|2995|1
1293771600000|2010-12-31 05:00:00|3000|3000|3035|3035|3048|3048|2988|2988|1
1294117200000|2011-01-04 05:00:00|3035|3035|2932|2932|3035|3035|2906|2906|1
1294203600000|2011-01-05 05:00:00|2932|2932|2852|2852|2932|2932|2822|2822|1
1294290000000|2011-01-06 05:00:00|2852|2852|2830|2830|2876|2876|2826|2826|1
1294376400000|2011-01-07 05:00:00|2830|2830|2850|2850|2888|2888|2821|2821|1
1294635600000|2011-01-10 05:00:00|2850|2850|2881|2881|2887|2887|2823|2823|1
1294722000000|2011-01-11 05:00:00|2881|2881|2934|2934|2943|2943|2855|2855|1
1294808400000|2011-01-12 05:00:00|2934|2934|2959|2959|2985|2985|2934|2934|1
1294894800000|2011-01-13 05:00:00|2959|2959|2952|2952|2985|2985|2924|2924|1
1294981200000|2011-01-14 05:00:00|2952|2952|3019|3019|3050|3050|2938|2938|1
1295326800000|2011-01-18 05:00:00|3019|3019|3036|3036|3067|3067|2995|2995|1
1295413200000|2011-01-19 05:00:00|3036|3036|3100|3100|3112|3112|3018|3018|1
1295499600000|2011-01-20 05:00:00|3100|3100|3178|3178|3190|3190|3090|3090|1
1295586000000|2011-01-21 05:00:00|3178|3178|3184|3184|3250|3250|3157|3157|1
1295845200000|2011-01-24 05:00:00|3184|3184|3312|3312|3393|3393|3184|3184|1
1295931600000|2011-01-25 05:00:00|3312|3312|3335|3335|3375|3375|3270|3270|1
1296018000000|2011-01-26 05:00:00|3335|3335|3352|3352|3395|3395|3319|3319|1
1296104400000|2011-01-27 05:00:00|3352|3352|3358|3358|3420|3420|3334|3334|1
1296190800000|2011-01-28 05:00:00|3358|3358|3277|3277|3358|3358|3256|3256|1
1296450000000|2011-01-31 05:00:00|3277|3277|3352|3352|3365|3365|3224|3224|1
1296536400000|2011-02-01 05:00:00|3352|3352|3313|3313|3369|3369|3280|3280|1
1296622800000|2011-02-02 05:00:00|3313|3313|3352|3352|3380|3380|3313|3313|1
1296709200000|2011-02-03 05:00:00|3352|3352|3358|3358|3382|3382|3344|3344|1
1296795600000|2011-02-04 05:00:00|3358|3358|3251|3251|3380|3380|3241|3241|1
1297054800000|2011-02-07 05:00:00|3251|3251|3223|3223|3281|3281|3188|3188|1
1297141200000|2011-02-08 05:00:00|3223|3223|3239|3239|3258|3258|3198|3198|1
1297227600000|2011-02-09 05:00:00|3239|3239|3272|3272|3307|3307|3210|3210|1
1297314000000|2011-02-10 05:00:00|3272|3272|3397|3397|3437|3437|3272|3272|1
1297400400000|2011-02-11 05:00:00|3397|3397|3374|3374|3416|3416|3330|3330|1
1297659600000|2011-02-14 05:00:00|3374|3374|3400|3400|3434|3434|3374|3374|1
1297746000000|2011-02-15 05:00:00|3400|3400|3410|3410|3446|3446|3380|3380|1
1297832400000|2011-02-16 05:00:00|3410|3410|3463|3463|3464|3464|3400|3400|1
1297918800000|2011-02-17 05:00:00|3463|3463|3482|3482|3497|3497|3418|3418|1
1298005200000|2011-02-18 05:00:00|3482|3482|3546|3546|3546|3546|3468|3468|1
1298350800000|2011-02-22 05:00:00|3546|3546|3633|3633|3666|3666|3546|3546|1
1298437200000|2011-02-23 05:00:00|3633|3633|3661|3661|3689|3689|3612|3612|1
1298523600000|2011-02-24 05:00:00|3661|3661|3684|3684|3715|3715|3661|3661|1
1298610000000|2011-02-25 05:00:00|3684|3684|3698|3698|3726|3726|3684|3684|1
1298869200000|2011-02-28 05:00:00|3698|3698|3757|3757|3766|3766|3698|3698|1
1298955600000|2011-03-01 05:00:00|3757|3757|3660|3660|3757|3757|3578|3578|1
1299042000000|2011-03-02 05:00:00|3660|3660|3701|3701|3701|3701|3660|3660|1
1299128400000|2011-03-03 05:00:00|3701|3701|3774|3774|3826|3826|3701|3701|1
1299214800000|2011-03-04 05:00:00|3774|3774|3697|3697|3807|3807|3697|3697|1
1299474000000|2011-03-07 05:00:00|3697|3697|3721|3721|3721|3721|3697|3697|1
1299560400000|2011-03-08 05:00:00|3721|3721|3703|3703|3721|3721|3700|3700|1
1299646800000|2011-03-09 05:00:00|3703|3703|3585|3585|3703|3703|3585|3585|1
1299733200000|2011-03-10 05:00:00|3585|3585|3490|3490|3585|3585|3375|3375|1
1299819600000|2011-03-11 05:00:00|3490|3490|3460|3460|3490|3490|3460|3460|1
1300075200000|2011-03-14 04:00:00|3460|3460|3431|3431|3519|3519|3431|3431|1
1300161600000|2011-03-15 04:00:00|3431|3431|3294|3294|3431|3431|3294|3294|1
1300248000000|2011-03-16 04:00:00|3294|3294|3233|3233|3294|3294|3233|3233|1
1300334400000|2011-03-17 04:00:00|3233|3233|3282|3282|3311|3311|3200|3200|1
1300420800000|2011-03-18 04:00:00|3282|3282|3127|3127|3342|3342|3095|3095|1
1300680000000|2011-03-21 04:00:00|3127|3127|3189|3189|3220|3220|3103|3103|1
1300766400000|2011-03-22 04:00:00|3189|3189|3263|3263|3265|3265|3150|3150|1
1300852800000|2011-03-23 04:00:00|3263|3263|3251|3251|3290|3290|3233|3233|1
1300939200000|2011-03-24 04:00:00|3251|3251|3203|3203|3251|3251|3176|3176|1
1301025600000|2011-03-25 04:00:00|3203|3203|3242|3242|3290|3290|3199|3199|1
1301284800000|2011-03-28 04:00:00|3242|3242|3248|3248|3274|3274|3201|3201|1
1301371200000|2011-03-29 04:00:00|3248|3248|3057|3057|3248|3248|3030|3030|1
1301457600000|2011-03-30 04:00:00|3057|3057|2987|2987|3077|3077|2973|2973|1
1301544000000|2011-03-31 04:00:00|2987|2987|2952|2952|3009|3009|2936|2936|1
1301630400000|2011-04-01 04:00:00|2952|2952|3011|3011|3035|3035|2925|2925|1
1301889600000|2011-04-04 04:00:00|3011|3011|3020|3020|3099|3099|2994|2994|1
1301976000000|2011-04-05 04:00:00|3020|3020|2975|2975|3020|3020|2927|2927|1
1302062400000|2011-04-06 04:00:00|2975|2975|2999|2999|3040|3040|2963|2963|1
1302148800000|2011-04-07 04:00:00|2999|2999|2987|2987|3028|3028|2975|2975|1
1302235200000|2011-04-08 04:00:00|2987|2987|2974|2974|3019|3019|2941|2941|1
1302494400000|2011-04-11 04:00:00|2974|2974|3022|3022|3073|3073|2974|2974|1
1302580800000|2011-04-12 04:00:00|3022|3022|3053|3053|3082|3082|3013|3013|1
1302667200000|2011-04-13 04:00:00|3053|3053|3066|3066|3095|3095|3049|3049|1
1302753600000|2011-04-14 04:00:00|3066|3066|3125|3125|3241|3241|3052|3052|1
1302840000000|2011-04-15 04:00:00|3125|3125|3239|3239|3270|3270|3125|3125|1
1303099200000|2011-04-18 04:00:00|3239|3239|3127|3127|3259|3259|3118|3118|1
1303185600000|2011-04-19 04:00:00|3127|3127|3117|3117|3127|3127|3068|3068|1
1303272000000|2011-04-20 04:00:00|3117|3117|3131|3131|3185|3185|3093|3093|1
1303358400000|2011-04-21 04:00:00|3131|3131|3130|3130|3158|3158|3106|3106|1
1303704000000|2011-04-25 04:00:00|3130|3130|3128|3128|3132|3132|3070|3070|1
1303790400000|2011-04-26 04:00:00|3128|3128|3131|3131|3150|3150|3128|3128|1
1303876800000|2011-04-27 04:00:00|3131|3131|3206|3206|3206|3206|3131|3131|1
1303963200000|2011-04-28 04:00:00|3206|3206|3330|3330|3330|3330|3206|3206|1
1304049600000|2011-04-29 04:00:00|3330|3330|3390|3390|3424|3424|3330|3330|1
1304308800000|2011-05-02 04:00:00|3390|3390|3353|3353|3390|3390|3339|3339|1
1304395200000|2011-05-03 04:00:00|3353|3353|3271|3271|3353|3353|3268|3268|1
1304481600000|2011-05-04 04:00:00|3271|3271|3236|3236|3287|3287|3236|3236|1
1304568000000|2011-05-05 04:00:00|3236|3236|3087|3087|3236|3236|3087|3087|1
1304654400000|2011-05-06 04:00:00|3087|3087|3137|3137|3163|3163|3087|3087|1
1304913600000|2011-05-09 04:00:00|3137|3137|3143|3143|3166|3166|3137|3137|1
1305000000000|2011-05-10 04:00:00|3143|3143|3135|3135|3143|3143|3135|3135|1
1305086400000|2011-05-11 04:00:00|3135|3135|3115|3115|3135|3135|3115|3115|1
1305172800000|2011-05-12 04:00:00|3115|3115|3035|3035|3115|3115|3035|3035|1
1305259200000|2011-05-13 04:00:00|3035|3035|3000|3000|3035|3035|3000|3000|1
1305518400000|2011-05-16 04:00:00|3000|3000|3006|3006|3036|3036|2990|2990|1
1305604800000|2011-05-17 04:00:00|3006|3006|2980|2980|3006|3006|2970|2970|1
1305691200000|2011-05-18 04:00:00|2980|2980|2995|2995|3024|3024|2976|2976|1
1305777600000|2011-05-19 04:00:00|2995|2995|2979|2979|2997|2997|2971|2971|1
1305864000000|2011-05-20 04:00:00|2979|2979|2902|2902|2993|2993|2898|2898|1
1306123200000|2011-05-23 04:00:00|2902|2902|2865|2865|2906|2906|2861|2861|1
1306209600000|2011-05-24 04:00:00|2865|2865|2884|2884|2923|2923|2860|2860|1
1306296000000|2011-05-25 04:00:00|2884|2884|2962|2962|2986|2986|2874|2874|1
1306382400000|2011-05-26 04:00:00|2962|2962|3010|3010|3062|3062|2962|2962|1
1306468800000|2011-05-27 04:00:00|3010|3010|2969|2969|3040|3040|2957|2957|1
1306814400000|2011-05-31 04:00:00|2969|2969|2999|2999|3020|3020|2966|2966|1
1306900800000|2011-06-01 04:00:00|2999|2999|2953|2953|3007|3007|2941|2941|1
1306987200000|2011-06-02 04:00:00|2953|2953|2904|2904|2959|2959|2885|2885|1
1307073600000|2011-06-03 04:00:00|2904|2904|2878|2878|2905|2905|2851|2851|1
1307332800000|2011-06-06 04:00:00|2878|2878|2863|2863|2905|2905|2857|2857|1
1307419200000|2011-06-07 04:00:00|2863|2863|2891|2891|2954|2954|2863|2863|1
1307505600000|2011-06-08 04:00:00|2891|2891|2927|2927|2944|2944|2882|2882|1
1307592000000|2011-06-09 04:00:00|2927|2927|2980|2980|3067|3067|2927|2927|1
1307678400000|2011-06-10 04:00:00|2980|2980|2997|2997|3031|3031|2980|2980|1
1307937600000|2011-06-13 04:00:00|2997|2997|3001|3001|3034|3034|2960|2960|1
1308024000000|2011-06-14 04:00:00|3001|3001|3014|3014|3066|3066|2999|2999|1
1308110400000|2011-06-15 04:00:00|3014|3014|2987|2987|3034|3034|2948|2948|1
1308196800000|2011-06-16 04:00:00|2987|2987|2914|2914|2987|2987|2885|2885|1
1308283200000|2011-06-17 04:00:00|2914|2914|2917|2917|2924|2924|2893|2893|1
1308542400000|2011-06-20 04:00:00|2917|2917|2967|2967|2995|2995|2900|2900|1
1308628800000|2011-06-21 04:00:00|2967|2967|3027|3027|3037|3037|2967|2967|1
1308715200000|2011-06-22 04:00:00|3027|3027|3040|3040|3054|3054|3015|3015|1
1308801600000|2011-06-23 04:00:00|3040|3040|2986|2986|3040|3040|2970|2970|1
1308888000000|2011-06-24 04:00:00|2986|2986|2958|2958|3006|3006|2951|2951|1
1309147200000|2011-06-27 04:00:00|2958|2958|2995|2995|3004|3004|2958|2958|1
1309233600000|2011-06-28 04:00:00|2995|2995|3018|3018|3018|3018|2991|2991|1
1309320000000|2011-06-29 04:00:00|3018|3018|3114|3114|3149|3149|3018|3018|1
1309406400000|2011-06-30 04:00:00|3114|3114|3170|3170|3170|3170|3114|3114|1
1309492800000|2011-07-01 04:00:00|3170|3170|3137|3137|3170|3170|3137|3137|1
1309838400000|2011-07-05 04:00:00|3137|3137|3228|3228|3228|3228|3137|3137|1
1309924800000|2011-07-06 04:00:00|3228|3228|3202|3202|3249|3249|3190|3190|1
1310011200000|2011-07-07 04:00:00|3202|3202|3194|3194|3202|3202|3160|3160|1
1310097600000|2011-07-08 04:00:00|3194|3194|3099|3099|3194|3194|3099|3099|1
1310356800000|2011-07-11 04:00:00|3099|3099|3058|3058|3099|3099|3058|3058|1
1310443200000|2011-07-12 04:00:00|3058|3058|3076|3076|3097|3097|3058|3058|1
1310529600000|2011-07-13 04:00:00|3076|3076|3180|3180|3215|3215|3076|3076|1
1310616000000|2011-07-14 04:00:00|3180|3180|3166|3166|3180|3180|3166|3166|1
1310702400000|2011-07-15 04:00:00|3166|3166|3168|3168|3188|3188|3128|3128|1
1310961600000|2011-07-18 04:00:00|3168|3168|3159|3159|3197|3197|3117|3117|1
1311048000000|2011-07-19 04:00:00|3159|3159|3164|3164|3200|3200|3134|3134|1
1311134400000|2011-07-20 04:00:00|3164|3164|3183|3183|3220|3220|3155|3155|1
1311220800000|2011-07-21 04:00:00|3183|3183|3172|3172|3200|3200|3143|3143|1
1311307200000|2011-07-22 04:00:00|3172|3172|3065|3065|3177|3177|3045|3045|1
1311566400000|2011-07-25 04:00:00|3065|3065|2996|2996|3065|3065|2973|2973|1
1311652800000|2011-07-26 04:00:00|2996|2996|3015|3015|3040|3040|2983|2983|1
1311739200000|2011-07-27 04:00:00|3015|3015|3036|3036|3055|3055|2981|2981|1
1311825600000|2011-07-28 04:00:00|3036|3036|2974|2974|3048|3048|2972|2972|1
1311912000000|2011-07-29 04:00:00|2974|2974|2974|2974|3003|3003|2956|2956|1
1312171200000|2011-08-01 04:00:00|2974|2974|2955|2955|2984|2984|2946|2946|1
1312257600000|2011-08-02 04:00:00|2955|2955|2933|2933|2955|2955|2925|2925|1
1312344000000|2011-08-03 04:00:00|2933|2933|2916|2916|2963|2963|2912|2912|1
1312430400000|2011-08-04 04:00:00|2916|2916|2905|2905|2939|2939|2875|2875|1
1312516800000|2011-08-05 04:00:00|2905|2905|2936|2936|3005|3005|2875|2875|1
1312776000000|2011-08-08 04:00:00|2936|2936|2909|2909|2953|2953|2893|2893|1
1312862400000|2011-08-09 04:00:00|2909|2909|2906|2906|2955|2955|2901|2901|1
1312948800000|2011-08-10 04:00:00|2906|2906|2847|2847|2942|2942|2832|2832|1
1313035200000|2011-08-11 04:00:00|2847|2847|2856|2856|2866|2866|2814|2814|1
1313121600000|2011-08-12 04:00:00|2856|2856|2879|2879|2901|2901|2856|2856|1
1313380800000|2011-08-15 04:00:00|2879|2879|2902|2902|2921|2921|2871|2871|1
1313467200000|2011-08-16 04:00:00|2902|2902|2961|2961|2974|2974|2883|2883|1
1313553600000|2011-08-17 04:00:00|2961|2961|3017|3017|3036|3036|2950|2950|1
1313640000000|2011-08-18 04:00:00|3017|3017|2985|2985|3032|3032|2940|2940|1
1313726400000|2011-08-19 04:00:00|2985|2985|2998|2998|3010|3010|2974|2974|1
1313985600000|2011-08-22 04:00:00|2998|2998|3043|3043|3045|3045|2998|2998|1
1314072000000|2011-08-23 04:00:00|3043|3043|3137|3137|3143|3143|3043|3043|1
1314158400000|2011-08-24 04:00:00|3137|3137|3080|3080|3144|3144|3069|3069|1
1314244800000|2011-08-25 04:00:00|3080|3080|3008|3008|3080|3080|3008|3008|1
1314331200000|2011-08-26 04:00:00|3008|3008|3059|3059|3059|3059|3008|3008|1
1314590400000|2011-08-29 04:00:00|3059|3059|3120|3120|3132|3132|3059|3059|1
1314676800000|2011-08-30 04:00:00|3120|3120|3087|3087|3120|3120|3066|3066|1
1314763200000|2011-08-31 04:00:00|3087|3087|3098|3098|3098|3098|3087|3087|1
1314849600000|2011-09-01 04:00:00|3098|3098|3060|3060|3098|3098|3060|3060|1
1314936000000|2011-09-02 04:00:00|3060|3060|3092|3092|3092|3092|3060|3060|1
1315281600000|2011-09-06 04:00:00|3092|3092|2977|2977|3092|3092|2977|2977|1
1315368000000|2011-09-07 04:00:00|2977|2977|2946|2946|2977|2977|2946|2946|1
1315454400000|2011-09-08 04:00:00|2946|2946|2909|2909|2946|2946|2907|2907|1
1315540800000|2011-09-09 04:00:00|2909|2909|2868|2868|2909|2909|2826|2826|1
1315800000000|2011-09-12 04:00:00|2868|2868|2851|2851|2868|2868|2851|2851|1
1315886400000|2011-09-13 04:00:00|2851|2851|2848|2848|2871|2871|2825|2825|1
1315972800000|2011-09-14 04:00:00|2848|2848|2793|2793|2872|2872|2776|2776|1
1316059200000|2011-09-15 04:00:00|2793|2793|2784|2784|2793|2793|2784|2784|1
1316145600000|2011-09-16 04:00:00|2784|2784|2792|2792|2808|2808|2780|2780|1
1316404800000|2011-09-19 04:00:00|2792|2792|2716|2716|2792|2792|2691|2691|1
1316491200000|2011-09-20 04:00:00|2716|2716|2730|2730|2753|2753|2716|2716|1
1316577600000|2011-09-21 04:00:00|2730|2730|2727|2727|2744|2744|2662|2662|1
1316664000000|2011-09-22 04:00:00|2727|2727|2680|2680|2727|2727|2623|2623|1
1316750400000|2011-09-23 04:00:00|2680|2680|2634|2634|2709|2709|2613|2613|1
1317009600000|2011-09-26 04:00:00|2634|2634|2678|2678|2696|2696|2610|2610|1
1317096000000|2011-09-27 04:00:00|2678|2678|2721|2721|2737|2737|2650|2650|1
1317182400000|2011-09-28 04:00:00|2721|2721|2664|2664|2721|2721|2630|2630|1
1317268800000|2011-09-29 04:00:00|2664|2664|2694|2694|2708|2708|2620|2620|1
1317355200000|2011-09-30 04:00:00|2694|2694|2608|2608|2698|2698|2587|2587|1
1317614400000|2011-10-03 04:00:00|2608|2608|2575|2575|2608|2608|2555|2555|1
1317700800000|2011-10-04 04:00:00|2575|2575|2592|2592|2619|2619|2540|2540|1
1317787200000|2011-10-05 04:00:00|2592|2592|2622|2622|2646|2646|2592|2592|1
1317873600000|2011-10-06 04:00:00|2622|2622|2660|2660|2685|2685|2610|2610|1
1317960000000|2011-10-07 04:00:00|2660|2660|2652|2652|2691|2691|2628|2628|1
1318219200000|2011-10-10 04:00:00|2652|2652|2656|2656|2703|2703|2650|2650|1
1318305600000|2011-10-11 04:00:00|2656|2656|2604|2604|2668|2668|2580|2580|1
1318392000000|2011-10-12 04:00:00|2604|2604|2633|2633|2674|2674|2596|2596|1
1318478400000|2011-10-13 04:00:00|2633|2633|2630|2630|2690|2690|2621|2621|1
1318564800000|2011-10-14 04:00:00|2630|2630|2671|2671|2688|2688|2623|2623|1
1318824000000|2011-10-17 04:00:00|2671|2671|2622|2622|2688|2688|2596|2596|1
1318910400000|2011-10-18 04:00:00|2622|2622|2571|2571|2622|2622|2523|2523|1
1318996800000|2011-10-19 04:00:00|2571|2571|2603|2603|2648|2648|2571|2571|1
1319083200000|2011-10-20 04:00:00|2603|2603|2562|2562|2611|2611|2545|2545|1
1319169600000|2011-10-21 04:00:00|2562|2562|2566|2566|2594|2594|2553|2553|1
1319428800000|2011-10-24 04:00:00|2566|2566|2627|2627|2632|2632|2558|2558|1
1319515200000|2011-10-25 04:00:00|2627|2627|2636|2636|2674|2674|2613|2613|1
1319601600000|2011-10-26 04:00:00|2636|2636|2693|2693|2720|2720|2636|2636|1
1319688000000|2011-10-27 04:00:00|2693|2693|2756|2756|2767|2767|2693|2693|1
1319774400000|2011-10-28 04:00:00|2756|2756|2748|2748|2764|2764|2710|2710|1
1320033600000|2011-10-31 04:00:00|2748|2748|2696|2696|2748|2748|2670|2670|1
1320120000000|2011-11-01 04:00:00|2696|2696|2600|2600|2696|2696|2574|2574|1
1320206400000|2011-11-02 04:00:00|2600|2600|2665|2665|2675|2675|2596|2596|1
1320292800000|2011-11-03 04:00:00|2665|2665|2720|2720|2736|2736|2633|2633|1
1320379200000|2011-11-04 04:00:00|2720|2720|2697|2697|2744|2744|2677|2677|1
1320642000000|2011-11-07 05:00:00|2697|2697|2728|2728|2740|2740|2697|2697|1
1320728400000|2011-11-08 05:00:00|2728|2728|2663|2663|2739|2739|2643|2643|1
1320814800000|2011-11-09 05:00:00|2663|2663|2570|2570|2680|2680|2549|2549|1
1320901200000|2011-11-10 05:00:00|2570|2570|2504|2504|2585|2585|2500|2500|1
1320987600000|2011-11-11 05:00:00|2504|2504|2489|2489|2520|2520|2465|2465|1
1321246800000|2011-11-14 05:00:00|2489|2489|2444|2444|2521|2521|2405|2405|1
1321333200000|2011-11-15 05:00:00|2444|2444|2253|2253|2448|2448|2227|2227|1
1321419600000|2011-11-16 05:00:00|2253|2253|2291|2291|2327|2327|2190|2190|1
1321506000000|2011-11-17 05:00:00|2291|2291|2374|2374|2374|2374|2268|2268|1
1321592400000|2011-11-18 05:00:00|2374|2374|2308|2308|2374|2374|2292|2292|1
1321851600000|2011-11-21 05:00:00|2308|2308|2264|2264|2308|2308|2240|2240|1
1321938000000|2011-11-22 05:00:00|2264|2264|2250|2250|2314|2314|2250|2250|1
1322024400000|2011-11-23 05:00:00|2250|2250|2246|2246|2260|2260|2246|2246|1
1322197200000|2011-11-25 05:00:00|2246|2246|2238|2238|2256|2256|2238|2238|1
1322456400000|2011-11-28 05:00:00|2238|2238|2221|2221|2271|2271|2221|2221|1
1322542800000|2011-11-29 05:00:00|2221|2221|2177|2177|2221|2221|2177|2177|1
1322629200000|2011-11-30 05:00:00|2177|2177|2162|2162|2177|2177|2162|2162|1
1322715600000|2011-12-01 05:00:00|2162|2162|2079|2079|2177|2177|2077|2077|1
1322802000000|2011-12-02 05:00:00|2079|2079|2030|2030|2166|2166|2030|2030|1
1323061200000|2011-12-05 05:00:00|2030|2030|2035|2035|2035|2035|2030|2030|1
1323147600000|2011-12-06 05:00:00|2035|2035|2000|2000|2035|2035|2000|2000|1
1323234000000|2011-12-07 05:00:00|2000|2000|1974|1974|2000|2000|1974|1974|1
1323320400000|2011-12-08 05:00:00|1974|1974|1968|1968|1974|1974|1968|1968|1
1323406800000|2011-12-09 05:00:00|1968|1968|1936|1936|1968|1968|1898|1898|1
1323666000000|2011-12-12 05:00:00|1936|1936|2021|2021|2021|2021|1936|1936|1
1323752400000|2011-12-13 05:00:00|2021|2021|2101|2101|2143|2143|2021|2021|1
1323838800000|2011-12-14 05:00:00|2101|2101|2023|2023|2101|2101|2023|2023|1
1323925200000|2011-12-15 05:00:00|2023|2023|2151|2151|2210|2210|2023|2023|1
1324011600000|2011-12-16 05:00:00|2151|2151|2101|2101|2177|2177|2095|2095|1
1324270800000|2011-12-19 05:00:00|2101|2101|2070|2070|2130|2130|2065|2065|1
1324357200000|2011-12-20 05:00:00|2070|2070|2185|2185|2191|2191|2070|2070|1
1324443600000|2011-12-21 05:00:00|2185|2185|2244|2244|2247|2247|2173|2173|1
1324530000000|2011-12-22 05:00:00|2244|2244|2221|2221|2253|2253|2192|2192|1
1324616400000|2011-12-23 05:00:00|2221|2221|2218|2218|2239|2239|2199|2199|1
1324962000000|2011-12-27 05:00:00|2218|2218|2216|2216|2245|2245|2186|2186|1
1324962000000|2011-12-27 05:00:00|2218|2218|2216|2216|2245|2245|2186|2186|1
1325048400000|2011-12-28 05:00:00|2216|2216|2133|2133|2231|2231|2118|2118|1
1325134800000|2011-12-29 05:00:00|2133|2133|2083|2083|2145|2145|2076|2076|1
1325221200000|2011-12-30 05:00:00|2083|2083|2109|2109|2145|2145|2073|2073|1
1325566800000|2012-01-03 05:00:00|2109|2109|2115|2115|2179|2179|2100|2100|1
1325653200000|2012-01-04 05:00:00|2115|2115|2075|2075|2141|2141|2068|2068|1
1325739600000|2012-01-05 05:00:00|2075|2075|2028|2028|2115|2115|2016|2016|1
1325826000000|2012-01-06 05:00:00|2028|2028|2028|2028|2068|2068|2003|2003|1
1326085200000|2012-01-09 05:00:00|2028|2028|2170|2170|2199|2199|2023|2023|1
1326171600000|2012-01-10 05:00:00|2170|2170|2333|2333|2369|2369|2170|2170|1
1326258000000|2012-01-11 05:00:00|2333|2333|2350|2350|2388|2388|2240|2240|1
1326344400000|2012-01-12 05:00:00|2350|2350|2326|2326|2376|2376|2307|2307|1
1326430800000|2012-01-13 05:00:00|2326|2326|2269|2269|2326|2326|2233|2233|1
1326776400000|2012-01-17 05:00:00|2269|2269|2270|2270|2287|2287|2230|2230|1
1326862800000|2012-01-18 05:00:00|2270|2270|2265|2265|2298|2298|2259|2259|1
1326949200000|2012-01-19 05:00:00|2265|2265|2320|2320|2350|2350|2265|2265|1
1327035600000|2012-01-20 05:00:00|2320|2320|2259|2259|2333|2333|2255|2255|1
1327294800000|2012-01-23 05:00:00|2259|2259|2269|2269|2297|2297|2244|2244|1
1327381200000|2012-01-24 05:00:00|2269|2269|2413|2413|2425|2425|2257|2257|1
1327467600000|2012-01-25 05:00:00|2413|2413|2422|2422|2456|2456|2389|2389|1
1327554000000|2012-01-26 05:00:00|2422|2422|2452|2452|2474|2474|2422|2422|1
1327640400000|2012-01-27 05:00:00|2452|2452|2406|2406|2480|2480|2361|2361|1
1327899600000|2012-01-30 05:00:00|2406|2406|2280|2280|2406|2406|2274|2274|1
1327986000000|2012-01-31 05:00:00|2280|2280|2291|2291|2340|2340|2277|2277|1
1328072400000|2012-02-01 05:00:00|2291|2291|2225|2225|2328|2328|2220|2220|1
1328158800000|2012-02-02 05:00:00|2225|2225|2225|2225|2255|2255|2210|2210|1
1328245200000|2012-02-03 05:00:00|2225|2225|2300|2300|2339|2339|2213|2213|1
1328504400000|2012-02-06 05:00:00|2300|2300|2263|2263|2332|2332|2237|2237|1
1328590800000|2012-02-07 05:00:00|2263|2263|2273|2273|2285|2285|2230|2230|1
1328677200000|2012-02-08 05:00:00|2273|2273|2263|2263|2304|2304|2243|2243|1
1328763600000|2012-02-09 05:00:00|2263|2263|2236|2236|2265|2265|2186|2186|1
1328850000000|2012-02-10 05:00:00|2236|2236|2156|2156|2236|2236|2140|2140|1
1329109200000|2012-02-13 05:00:00|2156|2156|2199|2199|2238|2238|2148|2148|1
1329195600000|2012-02-14 05:00:00|2199|2199|2270|2270|2330|2330|2180|2180|1
1329282000000|2012-02-15 05:00:00|2270|2270|2392|2392|2410|2410|2270|2270|1
1329368400000|2012-02-16 05:00:00|2392|2392|2453|2453|2477|2477|2337|2337|1
1329454800000|2012-02-17 05:00:00|2453|2453|2389|2389|2453|2453|2366|2366|1
1329800400000|2012-02-21 05:00:00|2389|2389|2456|2456|2456|2456|2373|2373|1
1329886800000|2012-02-22 05:00:00|2456|2456|2457|2457|2480|2480|2430|2430|1
1329973200000|2012-02-23 05:00:00|2457|2457|2371|2371|2519|2519|2350|2350|1
1330059600000|2012-02-24 05:00:00|2371|2371|2370|2370|2399|2399|2352|2352|1
1330318800000|2012-02-27 05:00:00|2370|2370|2413|2413|2413|2413|2370|2370|1
1330405200000|2012-02-28 05:00:00|2413|2413|2414|2414|2476|2476|2413|2413|1
1330491600000|2012-02-29 05:00:00|2414|2414|2383|2383|2414|2414|2355|2355|1
1330578000000|2012-03-01 05:00:00|2383|2383|2392|2392|2396|2396|2334|2334|1
1330664400000|2012-03-02 05:00:00|2392|2392|2358|2358|2392|2392|2358|2358|1
1330923600000|2012-03-05 05:00:00|2358|2358|2314|2314|2358|2358|2314|2314|1
1331010000000|2012-03-06 05:00:00|2314|2314|2316|2316|2316|2316|2283|2283|1
1331096400000|2012-03-07 05:00:00|2316|2316|2310|2310|2316|2316|2310|2310|1
1331182800000|2012-03-08 05:00:00|2310|2310|2439|2439|2444|2444|2310|2310|1
1331269200000|2012-03-09 05:00:00|2439|2439|2440|2440|2440|2440|2422|2422|1
1331524800000|2012-03-12 04:00:00|2440|2440|2415|2415|2440|2440|2415|2415|1
1331611200000|2012-03-13 04:00:00|2415|2415|2392|2392|2441|2441|2377|2377|1
1331697600000|2012-03-14 04:00:00|2392|2392|2340|2340|2392|2392|2340|2340|1
1331784000000|2012-03-15 04:00:00|2340|2340|2254|2254|2340|2340|2254|2254|1
1331870400000|2012-03-16 04:00:00|2254|2254|2256|2256|2270|2270|2169|2169|1
1332129600000|2012-03-19 04:00:00|2256|2256|2289|2289|2304|2304|2242|2242|1
1332216000000|2012-03-20 04:00:00|2289|2289|2372|2372|2388|2388|2285|2285|1
1332302400000|2012-03-21 04:00:00|2372|2372|2359|2359|2416|2416|2327|2327|1
1332388800000|2012-03-22 04:00:00|2359|2359|2285|2285|2359|2359|2279|2279|1
1332475200000|2012-03-23 04:00:00|2285|2285|2307|2307|2320|2320|2271|2271|1
1332734400000|2012-03-26 04:00:00|2307|2307|2331|2331|2344|2344|2290|2290|1
1332820800000|2012-03-27 04:00:00|2331|2331|2356|2356|2384|2384|2321|2321|1
1332907200000|2012-03-28 04:00:00|2356|2356|2295|2295|2375|2375|2285|2285|1
1332993600000|2012-03-29 04:00:00|2295|2295|2223|2223|2297|2297|2194|2194|1
1333080000000|2012-03-30 04:00:00|2223|2223|2219|2219|2258|2258|2196|2196|1
1333339200000|2012-04-02 04:00:00|2219|2219|2187|2187|2274|2274|2162|2162|1
1333425600000|2012-04-03 04:00:00|2187|2187|2143|2143|2188|2188|2138|2138|1
1333512000000|2012-04-04 04:00:00|2143|2143|2083|2083|2143|2143|2060|2060|1
1333598400000|2012-04-05 04:00:00|2083|2083|2085|2085|2132|2132|2068|2068|1
1333944000000|2012-04-09 04:00:00|2085|2085|2108|2108|2118|2118|2068|2068|1
1334030400000|2012-04-10 04:00:00|2108|2108|2064|2064|2127|2127|2052|2052|1
1334116800000|2012-04-11 04:00:00|2064|2064|2103|2103|2126|2126|2052|2052|1
1334203200000|2012-04-12 04:00:00|2103|2103|2160|2160|2167|2167|2061|2061|1
1334289600000|2012-04-13 04:00:00|2160|2160|2248|2248|2259|2259|2160|2160|1
1334548800000|2012-04-16 04:00:00|2248|2248|2300|2300|2307|2307|2222|2222|1
1334635200000|2012-04-17 04:00:00|2300|2300|2319|2319|2327|2327|2258|2258|1
1334721600000|2012-04-18 04:00:00|2319|2319|2283|2283|2319|2319|2264|2264|1
1334808000000|2012-04-19 04:00:00|2283|2283|2258|2258|2283|2283|2230|2230|1
1334894400000|2012-04-20 04:00:00|2258|2258|2299|2299|2315|2315|2250|2250|1
1335153600000|2012-04-23 04:00:00|2299|2299|2245|2245|2300|2300|2245|2245|1
1335240000000|2012-04-24 04:00:00|2245|2245|2325|2325|2338|2338|2245|2245|1
1335326400000|2012-04-25 04:00:00|2325|2325|2302|2302|2354|2354|2290|2290|1
1335412800000|2012-04-26 04:00:00|2302|2302|2327|2327|2327|2327|2302|2302|1
1335499200000|2012-04-27 04:00:00|2327|2327|2364|2364|2364|2364|2327|2327|1
1335758400000|2012-04-30 04:00:00|2364|2364|2263|2263|2383|2383|2242|2242|1
1335844800000|2012-05-01 04:00:00|2263|2263|2359|2359|2376|2376|2263|2263|1
1335931200000|2012-05-02 04:00:00|2359|2359|2372|2372|2372|2372|2359|2359|1
1336017600000|2012-05-03 04:00:00|2372|2372|2332|2332|2372|2372|2332|2332|1
1336104000000|2012-05-04 04:00:00|2332|2332|2312|2312|2332|2332|2312|2312|1
1336363200000|2012-05-07 04:00:00|2312|2312|2378|2378|2378|2378|2312|2312|1
1336449600000|2012-05-08 04:00:00|2378|2378|2356|2356|2396|2396|2356|2356|1
1336536000000|2012-05-09 04:00:00|2356|2356|2364|2364|2364|2364|2314|2314|1
1336622400000|2012-05-10 04:00:00|2364|2364|2390|2390|2396|2396|2333|2333|1
1336708800000|2012-05-11 04:00:00|2390|2390|2372|2372|2390|2390|2272|2272|1
1336968000000|2012-05-14 04:00:00|2372|2372|2321|2321|2372|2372|2321|2321|1
1337054400000|2012-05-15 04:00:00|2321|2321|2278|2278|2321|2321|2278|2278|1
1337140800000|2012-05-16 04:00:00|2278|2278|2292|2292|2299|2299|2227|2227|1
1337227200000|2012-05-17 04:00:00|2292|2292|2224|2224|2292|2292|2220|2220|1
1337313600000|2012-05-18 04:00:00|2224|2224|2273|2273|2286|2286|2221|2221|1
1337572800000|2012-05-21 04:00:00|2273|2273|2238|2238|2275|2275|2225|2225|1
1337659200000|2012-05-22 04:00:00|2238|2238|2179|2179|2255|2255|2163|2163|1
1337745600000|2012-05-23 04:00:00|2179|2179|2124|2124|2179|2179|2100|2100|1
1337832000000|2012-05-24 04:00:00|2124|2124|2105|2105|2128|2128|2094|2094|1
1337918400000|2012-05-25 04:00:00|2105|2105|2110|2110|2133|2133|2092|2092|1
1338264000000|2012-05-29 04:00:00|2110|2110|2110|2110|2156|2156|2096|2096|1
1338350400000|2012-05-30 04:00:00|2110|2110|2070|2070|2110|2110|2047|2047|1
1338436800000|2012-05-31 04:00:00|2070|2070|2083|2083|2110|2110|2070|2070|1
1338523200000|2012-06-01 04:00:00|2083|2083|2063|2063|2086|2086|2026|2026|1
1338782400000|2012-06-04 04:00:00|2063|2063|2094|2094|2100|2100|2026|2026|1
1338868800000|2012-06-05 04:00:00|2094|2094|2163|2163|2169|2169|2073|2073|1
1338955200000|2012-06-06 04:00:00|2163|2163|2203|2203|2220|2220|2133|2133|1
1339041600000|2012-06-07 04:00:00|2203|2203|2226|2226|2250|2250|2190|2190|1
1339128000000|2012-06-08 04:00:00|2226|2226|2200|2200|2235|2235|2173|2173|1
1339387200000|2012-06-11 04:00:00|2200|2200|2197|2197|2247|2247|2179|2179|1
1339473600000|2012-06-12 04:00:00|2197|2197|2249|2249|2282|2282|2185|2185|1
1339560000000|2012-06-13 04:00:00|2249|2249|2257|2257|2279|2279|2232|2232|1
1339646400000|2012-06-14 04:00:00|2257|2257|2225|2225|2257|2257|2194|2194|1
1339732800000|2012-06-15 04:00:00|2225|2225|2219|2219|2250|2250|2203|2203|1
1339992000000|2012-06-18 04:00:00|2219|2219|2174|2174|2240|2240|2163|2163|1
1340078400000|2012-06-19 04:00:00|2174|2174|2230|2230|2235|2235|2174|2174|1
1340164800000|2012-06-20 04:00:00|2230|2230|2167|2167|2230|2230|2156|2156|1
1340251200000|2012-06-21 04:00:00|2167|2167|2130|2130|2200|2200|2130|2130|1
1340337600000|2012-06-22 04:00:00|2130|2130|2094|2094|2131|2131|2087|2087|1
1340596800000|2012-06-25 04:00:00|2094|2094|2087|2087|2103|2103|2087|2087|1
1340683200000|2012-06-26 04:00:00|2087|2087|2149|2149|2149|2149|2087|2087|1
1340769600000|2012-06-27 04:00:00|2149|2149|2226|2226|2226|2226|2147|2147|1
1340856000000|2012-06-28 04:00:00|2226|2226|2226|2226|2239|2239|2209|2209|1
1340942400000|2012-06-29 04:00:00|2226|2226|2289|2289|2291|2291|2226|2226|1
1341201600000|2012-07-02 04:00:00|2289|2289|2282|2282|2290|2290|2260|2260|1
1341288000000|2012-07-03 04:00:00|2282|2282|2344|2344|2344|2344|2282|2282|1
1341460800000|2012-07-05 04:00:00|2344|2344|2318|2318|2344|2344|2318|2318|1
1341547200000|2012-07-06 04:00:00|2318|2318|2245|2245|2318|2318|2245|2245|1
1341806400000|2012-07-09 04:00:00|2245|2245|2312|2312|2312|2312|2245|2245|1
1341892800000|2012-07-10 04:00:00|2312|2312|2300|2300|2312|2312|2300|2300|1
1341979200000|2012-07-11 04:00:00|2300|2300|2286|2286|2306|2306|2286|2286|1
1342065600000|2012-07-12 04:00:00|2286|2286|2184|2184|2286|2286|2184|2184|1
1342152000000|2012-07-13 04:00:00|2184|2184|2210|2210|2210|2210|2184|2184|1
1342411200000|2012-07-16 04:00:00|2210|2210|2197|2197|2210|2210|2197|2197|1
1342497600000|2012-07-17 04:00:00|2197|2197|2195|2195|2220|2220|2159|2159|1
1342584000000|2012-07-18 04:00:00|2195|2195|2204|2204|2217|2217|2169|2169|1
1342670400000|2012-07-19 04:00:00|2204|2204|2230|2230|2285|2285|2204|2204|1
1342756800000|2012-07-20 04:00:00|2230|2230|2229|2229|2257|2257|2217|2217|1
1343016000000|2012-07-23 04:00:00|2229|2229|2238|2238|2270|2270|2188|2188|1
1343102400000|2012-07-24 04:00:00|2238|2238|2209|2209|2278|2278|2202|2202|1
1343188800000|2012-07-25 04:00:00|2209|2209|2230|2230|2255|2255|2195|2195|1
1343275200000|2012-07-26 04:00:00|2230|2230|2316|2316|2330|2330|2215|2215|1
1343361600000|2012-07-27 04:00:00|2316|2316|2330|2330|2352|2352|2297|2297|1
1343620800000|2012-07-30 04:00:00|2330|2330|2341|2341|2356|2356|2320|2320|1
1343707200000|2012-07-31 04:00:00|2341|2341|2376|2376|2387|2387|2312|2312|1
1343793600000|2012-08-01 04:00:00|2376|2376|2401|2401|2409|2409|2370|2370|1
1343880000000|2012-08-02 04:00:00|2401|2401|2369|2369|2404|2404|2357|2357|1
1343966400000|2012-08-03 04:00:00|2369|2369|2398|2398|2436|2436|2361|2361|1
1344225600000|2012-08-06 04:00:00|2398|2398|2398|2398|2405|2405|2352|2352|1
1344312000000|2012-08-07 04:00:00|2398|2398|2447|2447|2451|2451|2398|2398|1
1344398400000|2012-08-08 04:00:00|2447|2447|2463|2463|2479|2479|2434|2434|1
1344484800000|2012-08-09 04:00:00|2463|2463|2463|2463|2478|2478|2415|2415|1
1344571200000|2012-08-10 04:00:00|2463|2463|2446|2446|2475|2475|2431|2431|1
1344830400000|2012-08-13 04:00:00|2446|2446|2388|2388|2488|2488|2365|2365|1
1344916800000|2012-08-14 04:00:00|2388|2388|2430|2430|2468|2468|2386|2386|1
1345003200000|2012-08-15 04:00:00|2430|2430|2429|2429|2458|2458|2416|2416|1
1345089600000|2012-08-16 04:00:00|2429|2429|2424|2424|2450|2450|2402|2402|1
1345176000000|2012-08-17 04:00:00|2424|2424|2487|2487|2500|2500|2424|2424|1
1345435200000|2012-08-20 04:00:00|2487|2487|2465|2465|2509|2509|2440|2440|1
1345521600000|2012-08-21 04:00:00|2465|2465|2473|2473|2497|2497|2450|2450|1
1345608000000|2012-08-22 04:00:00|2473|2473|2420|2420|2473|2473|2410|2410|1
1345694400000|2012-08-23 04:00:00|2420|2420|2425|2425|2467|2467|2404|2404|1
1345780800000|2012-08-24 04:00:00|2425|2425|2437|2437|2439|2439|2417|2417|1
1346040000000|2012-08-27 04:00:00|2437|2437|2518|2518|2542|2542|2437|2437|1
1346126400000|2012-08-28 04:00:00|2518|2518|2614|2614|2614|2614|2518|2518|1
1346212800000|2012-08-29 04:00:00|2614|2614|2619|2619|2645|2645|2614|2614|1
1346299200000|2012-08-30 04:00:00|2619|2619|2642|2642|2671|2671|2610|2610|1
1346385600000|2012-08-31 04:00:00|2642|2642|2656|2656|2673|2673|2642|2642|1
1346731200000|2012-09-04 04:00:00|2656|2656|2591|2591|2656|2656|2591|2591|1
1346817600000|2012-09-05 04:00:00|2591|2591|2702|2702|2717|2717|2591|2591|1
1346904000000|2012-09-06 04:00:00|2702|2702|2744|2744|2744|2744|2702|2702|1
1346990400000|2012-09-07 04:00:00|2744|2744|2724|2724|2744|2744|2724|2724|1
1347249600000|2012-09-10 04:00:00|2724|2724|2696|2696|2724|2724|2660|2660|1
1347336000000|2012-09-11 04:00:00|2696|2696|2674|2674|2710|2710|2646|2646|1
1347422400000|2012-09-12 04:00:00|2674|2674|2676|2676|2676|2676|2650|2650|1
1347508800000|2012-09-13 04:00:00|2676|2676|2660|2660|2676|2676|2652|2652|1
1347595200000|2012-09-14 04:00:00|2660|2660|2642|2642|2674|2674|2617|2617|1
1347854400000|2012-09-17 04:00:00|2642|2642|2584|2584|2649|2649|2551|2551|1
1347940800000|2012-09-18 04:00:00|2584|2584|2532|2532|2584|2584|2519|2519|1
1348027200000|2012-09-19 04:00:00|2532|2532|2538|2538|2563|2563|2523|2523|1
1348113600000|2012-09-20 04:00:00|2538|2538|2519|2519|2555|2555|2506|2506|1
1348200000000|2012-09-21 04:00:00|2519|2519|2521|2521|2541|2541|2501|2501|1
1348459200000|2012-09-24 04:00:00|2521|2521|2446|2446|2530|2530|2441|2441|1
1348545600000|2012-09-25 04:00:00|2446|2446|2483|2483|2511|2511|2439|2439|1
1348632000000|2012-09-26 04:00:00|2483|2483|2469|2469|2507|2507|2460|2460|1
1348718400000|2012-09-27 04:00:00|2469|2469|2482|2482|2500|2500|2456|2456|1
1348804800000|2012-09-28 04:00:00|2482|2482|2516|2516|2595|2595|2482|2482|1
1349064000000|2012-10-01 04:00:00|2516|2516|2450|2450|2516|2516|2435|2435|1
1349150400000|2012-10-02 04:00:00|2450|2450|2475|2475|2481|2481|2412|2412|1
1349236800000|2012-10-03 04:00:00|2475|2475|2416|2416|2479|2479|2400|2400|1
1349323200000|2012-10-04 04:00:00|2416|2416|2395|2395|2446|2446|2386|2386|1
1349409600000|2012-10-05 04:00:00|2395|2395|2382|2382|2420|2420|2375|2375|1
1349668800000|2012-10-08 04:00:00|2382|2382|2381|2381|2391|2391|2363|2363|1
1349755200000|2012-10-09 04:00:00|2381|2381|2417|2417|2453|2453|2381|2381|1
1349841600000|2012-10-10 04:00:00|2417|2417|2372|2372|2427|2427|2366|2366|1
1349928000000|2012-10-11 04:00:00|2372|2372|2351|2351|2394|2394|2341|2341|1
1350014400000|2012-10-12 04:00:00|2351|2351|2366|2366|2379|2379|2338|2338|1
1350273600000|2012-10-15 04:00:00|2366|2366|2354|2354|2366|2366|2342|2342|1
1350360000000|2012-10-16 04:00:00|2354|2354|2418|2418|2434|2434|2347|2347|1
1350446400000|2012-10-17 04:00:00|2418|2418|2385|2385|2428|2428|2374|2374|1
1350532800000|2012-10-18 04:00:00|2385|2385|2438|2438|2448|2448|2377|2377|1
1350619200000|2012-10-19 04:00:00|2438|2438|2489|2489|2498|2498|2438|2438|1
1350878400000|2012-10-22 04:00:00|2489|2489|2516|2516|2526|2526|2460|2460|1
1350964800000|2012-10-23 04:00:00|2516|2516|2498|2498|2518|2518|2474|2474|1
1351051200000|2012-10-24 04:00:00|2498|2498|2399|2399|2498|2498|2389|2389|1
1351137600000|2012-10-25 04:00:00|2399|2399|2402|2402|2425|2425|2376|2376|1
1351224000000|2012-10-26 04:00:00|2402|2402|2383|2383|2425|2425|2379|2379|1
1351483200000|2012-10-29 04:00:00|2383|2383|2350|2350|2401|2401|2343|2343|1
1351569600000|2012-10-30 04:00:00|2350|2350|2390|2390|2457|2457|2350|2350|1
1351656000000|2012-10-31 04:00:00|2390|2390|2388|2388|2417|2417|2364|2364|1
1351742400000|2012-11-01 04:00:00|2388|2388|2420|2420|2426|2426|2377|2377|1
1351828800000|2012-11-02 04:00:00|2420|2420|2447|2447|2450|2450|2408|2408|1
1352091600000|2012-11-05 05:00:00|2447|2447|2444|2444|2460|2460|2423|2423|1
1352178000000|2012-11-06 05:00:00|2444|2444|2462|2462|2470|2470|2435|2435|1
1352264400000|2012-11-07 05:00:00|2462|2462|2399|2399|2474|2474|2394|2394|1
1352350800000|2012-11-08 05:00:00|2399|2399|2337|2337|2409|2409|2323|2323|1
1352437200000|2012-11-09 05:00:00|2337|2337|2358|2358|2369|2369|2317|2317|1
1352696400000|2012-11-12 05:00:00|2358|2358|2381|2381|2414|2414|2331|2331|1
1352782800000|2012-11-13 05:00:00|2381|2381|2395|2395|2405|2405|2370|2370|1
1352869200000|2012-11-14 05:00:00|2395|2395|2468|2468|2486|2486|2378|2378|1
1352955600000|2012-11-15 05:00:00|2468|2468|2502|2502|2521|2521|2456|2456|1
1353042000000|2012-11-16 05:00:00|2502|2502|2457|2457|2510|2510|2446|2446|1
1353301200000|2012-11-19 05:00:00|2457|2457|2481|2481|2485|2485|2453|2453|1
1353387600000|2012-11-20 05:00:00|2481|2481|2506|2506|2506|2506|2467|2467|1
1353474000000|2012-11-21 05:00:00|2506|2506|2531|2531|2531|2531|2506|2506|1
1353646800000|2012-11-23 05:00:00|2531|2531|2562|2562|2574|2574|2510|2510|1
1353906000000|2012-11-26 05:00:00|2562|2562|2538|2538|2562|2562|2507|2507|1
1353992400000|2012-11-27 05:00:00|2538|2538|2502|2502|2546|2546|2500|2500|1
1354078800000|2012-11-28 05:00:00|2502|2502|2508|2508|2508|2508|2502|2502|1
1354165200000|2012-11-29 05:00:00|2508|2508|2526|2526|2540|2540|2508|2508|1
1354251600000|2012-11-30 05:00:00|2526|2526|2538|2538|2538|2538|2493|2493|1
1354510800000|2012-12-03 05:00:00|2538|2538|2562|2562|2578|2578|2538|2538|1
1354597200000|2012-12-04 05:00:00|2562|2562|2491|2491|2562|2562|2480|2480|1
1354683600000|2012-12-05 05:00:00|2491|2491|2460|2460|2491|2491|2460|2460|1
1354770000000|2012-12-06 05:00:00|2460|2460|2473|2473|2473|2473|2460|2460|1
1354856400000|2012-12-07 05:00:00|2473|2473|2471|2471|2473|2473|2471|2471|1
1355115600000|2012-12-10 05:00:00|2471|2471|2429|2429|2471|2471|2429|2429|1
1355202000000|2012-12-11 05:00:00|2429|2429|2434|2434|2453|2453|2428|2428|1
1355288400000|2012-12-12 05:00:00|2434|2434|2490|2490|2490|2490|2434|2434|1
1355374800000|2012-12-13 05:00:00|2490|2490|2452|2452|2490|2490|2452|2452|1
1355461200000|2012-12-14 05:00:00|2452|2452|2435|2435|2452|2452|2412|2412|1
1355720400000|2012-12-17 05:00:00|2435|2435|2425|2425|2443|2443|2403|2403|1
1355806800000|2012-12-18 05:00:00|2425|2425|2397|2397|2425|2425|2387|2387|1
1355893200000|2012-12-19 05:00:00|2397|2397|2358|2358|2408|2408|2345|2345|1
1355979600000|2012-12-20 05:00:00|2358|2358|2328|2328|2371|2371|2311|2311|1
1356066000000|2012-12-21 05:00:00|2328|2328|2312|2312|2357|2357|2305|2305|1
1356325200000|2012-12-24 05:00:00|2312|2312|2273|2273|2312|2312|2270|2270|1
1356498000000|2012-12-26 05:00:00|2273|2273|2263|2263|2280|2280|2261|2261|1
1356584400000|2012-12-27 05:00:00|2263|2263|2255|2255|2289|2289|2250|2250|1
1356670800000|2012-12-28 05:00:00|2255|2255|2249|2249|2275|2275|2246|2246|1
1356930000000|2012-12-31 05:00:00|2249|2249|2236|2236|2259|2259|2207|2207|1
1357102800000|2013-01-02 05:00:00|2236|2236|2259|2259|2269|2269|2236|2236|1
1357189200000|2013-01-03 05:00:00|2259|2259|2256|2256|2280|2280|2245|2245|1
1357275600000|2013-01-04 05:00:00|2256|2256|2220|2220|2256|2256|2210|2210|1
1357534800000|2013-01-07 05:00:00|2220|2220|2267|2267|2274|2274|2213|2213|1
1357621200000|2013-01-08 05:00:00|2267|2267|2215|2215|2276|2276|2206|2206|1
1357707600000|2013-01-09 05:00:00|2215|2215|2223|2223|2238|2238|2208|2208|1
1357794000000|2013-01-10 05:00:00|2223|2223|2269|2269|2275|2275|2223|2223|1
1357880400000|2013-01-11 05:00:00|2269|2269|2256|2256|2274|2274|2246|2246|1
1358139600000|2013-01-14 05:00:00|2256|2256|2267|2267|2296|2296|2230|2230|1
1358226000000|2013-01-15 05:00:00|2267|2267|2270|2270|2285|2285|2232|2232|1
1358312400000|2013-01-16 05:00:00|2270|2270|2256|2256|2270|2270|2244|2244|1
1358398800000|2013-01-17 05:00:00|2256|2256|2300|2300|2310|2310|2250|2250|1
1358485200000|2013-01-18 05:00:00|2300|2300|2285|2285|2313|2313|2277|2277|1
1358830800000|2013-01-22 05:00:00|2285|2285|2213|2213|2289|2289|2207|2207|1
1358917200000|2013-01-23 05:00:00|2213|2213|2215|2215|2234|2234|2191|2191|1
1359003600000|2013-01-24 05:00:00|2215|2215|2195|2195|2226|2226|2178|2178|1
1359090000000|2013-01-25 05:00:00|2195|2195|2173|2173|2207|2207|2165|2165|1
1359349200000|2013-01-28 05:00:00|2173|2173|2161|2161|2183|2183|2157|2157|1
1359435600000|2013-01-29 05:00:00|2161|2161|2195|2195|2201|2201|2161|2161|1
1359522000000|2013-01-30 05:00:00|2195|2195|2179|2179|2207|2207|2155|2155|1
1359608400000|2013-01-31 05:00:00|2179|2179|2205|2205|2214|2214|2179|2179|1
1359694800000|2013-02-01 05:00:00|2205|2205|2205|2205|2217|2217|2188|2188|1
1359954000000|2013-02-04 05:00:00|2205|2205|2192|2192|2212|2212|2181|2181|1
1360040400000|2013-02-05 05:00:00|2192|2192|2246|2246|2249|2249|2189|2189|1
1360126800000|2013-02-06 05:00:00|2246|2246|2223|2223|2252|2252|2209|2209|1
1360213200000|2013-02-07 05:00:00|2223|2223|2238|2238|2265|2265|2214|2214|1
1360299600000|2013-02-08 05:00:00|2238|2238|2232|2232|2257|2257|2225|2225|1
1360558800000|2013-02-11 05:00:00|2232|2232|2174|2174|2237|2237|2170|2170|1
1360645200000|2013-02-12 05:00:00|2174|2174|2179|2179|2193|2193|2159|2159|1
1360731600000|2013-02-13 05:00:00|2179|2179|2143|2143|2200|2200|2134|2134|1
1360818000000|2013-02-14 05:00:00|2143|2143|2129|2129|2171|2171|2124|2124|1
1360904400000|2013-02-15 05:00:00|2129|2129|2141|2141|2170|2170|2129|2129|1
1361250000000|2013-02-19 05:00:00|2141|2141|2129|2129|2173|2173|2129|2129|1
1361336400000|2013-02-20 05:00:00|2129|2129|2127|2127|2130|2130|2099|2099|1
1361422800000|2013-02-21 05:00:00|2127|2127|2143|2143|2168|2168|2127|2127|1
1361509200000|2013-02-22 05:00:00|2143|2143|2161|2161|2189|2189|2143|2143|1
1361768400000|2013-02-25 05:00:00|2161|2161|2144|2144|2163|2163|2117|2117|1
1361854800000|2013-02-26 05:00:00|2144|2144|2126|2126|2144|2144|2126|2126|1
1361941200000|2013-02-27 05:00:00|2126|2126|2142|2142|2142|2142|2126|2126|1
1362027600000|2013-02-28 05:00:00|2142|2142|2146|2146|2146|2146|2142|2142|1
1362114000000|2013-03-01 05:00:00|2146|2146|2082|2082|2146|2146|2082|2082|1
1362373200000|2013-03-04 05:00:00|2082|2082|2055|2055|2087|2087|2055|2055|1
1362459600000|2013-03-05 05:00:00|2055|2055|2076|2076|2076|2076|2055|2055|1
1362546000000|2013-03-06 05:00:00|2076|2076|2046|2046|2076|2076|2046|2046|1
1362632400000|2013-03-07 05:00:00|2046|2046|2064|2064|2064|2064|2046|2046|1
1362718800000|2013-03-08 05:00:00|2064|2064|2119|2119|2142|2142|2064|2064|1
1362974400000|2013-03-11 04:00:00|2119|2119|2129|2129|2153|2153|2119|2119|1
1363060800000|2013-03-12 04:00:00|2129|2129|2159|2159|2167|2167|2129|2129|1
1363147200000|2013-03-13 04:00:00|2159|2159|2148|2148|2159|2159|2148|2148|1
1363233600000|2013-03-14 04:00:00|2148|2148|2130|2130|2157|2157|2116|2116|1
1363320000000|2013-03-15 04:00:00|2130|2130|2115|2115|2150|2150|2106|2106|1
1363579200000|2013-03-18 04:00:00|2115|2115|2088|2088|2115|2115|2075|2075|1
1363665600000|2013-03-19 04:00:00|2088|2088|2099|2099|2119|2119|2086|2086|1
1363752000000|2013-03-20 04:00:00|2099|2099|2152|2152|2157|2157|2095|2095|1
1363838400000|2013-03-21 04:00:00|2152|2152|2166|2166|2186|2186|2149|2149|1
1363924800000|2013-03-22 04:00:00|2166|2166|2159|2159|2185|2185|2149|2149|1
1364184000000|2013-03-25 04:00:00|2159|2159|2130|2130|2179|2179|2124|2124|1
1364270400000|2013-03-26 04:00:00|2130|2130|2146|2146|2171|2171|2130|2130|1
1364356800000|2013-03-27 04:00:00|2146|2146|2150|2150|2158|2158|2130|2130|1
1364443200000|2013-03-28 04:00:00|2150|2150|2170|2170|2195|2195|2142|2142|1
1364788800000|2013-04-01 04:00:00|2170|2170|2184|2184|2198|2198|2169|2169|1
1364875200000|2013-04-02 04:00:00|2184|2184|2171|2171|2194|2194|2168|2168|1
1364961600000|2013-04-03 04:00:00|2171|2171|2150|2150|2179|2179|2130|2130|1
1365048000000|2013-04-04 04:00:00|2150|2150|2141|2141|2150|2150|2111|2111|1
1365134400000|2013-04-05 04:00:00|2141|2141|2132|2132|2141|2141|2122|2122|1
1365393600000|2013-04-08 04:00:00|2132|2132|2185|2185|2198|2198|2119|2119|1
1365480000000|2013-04-09 04:00:00|2185|2185|2219|2219|2222|2222|2174|2174|1
1365566400000|2013-04-10 04:00:00|2219|2219|2214|2214|2222|2222|2197|2197|1
1365652800000|2013-04-11 04:00:00|2214|2214|2234|2234|2239|2239|2202|2202|1
1365739200000|2013-04-12 04:00:00|2234|2234|2261|2261|2275|2275|2207|2207|1
1365998400000|2013-04-15 04:00:00|2261|2261|2243|2243|2272|2272|2234|2234|1
1366084800000|2013-04-16 04:00:00|2243|2243|2294|2294|2300|2300|2232|2232|1
1366171200000|2013-04-17 04:00:00|2294|2294|2299|2299|2320|2320|2279|2279|1
1366257600000|2013-04-18 04:00:00|2299|2299|2310|2310|2319|2319|2299|2299|1
1366344000000|2013-04-19 04:00:00|2310|2310|2319|2319|2331|2331|2310|2310|1
1366603200000|2013-04-22 04:00:00|2319|2319|2299|2299|2326|2326|2299|2299|1
1366689600000|2013-04-23 04:00:00|2299|2299|2316|2316|2325|2325|2299|2299|1
1366776000000|2013-04-24 04:00:00|2316|2316|2322|2322|2331|2331|2316|2316|1
1366862400000|2013-04-25 04:00:00|2322|2322|2359|2359|2367|2367|2322|2322|1
1366948800000|2013-04-26 04:00:00|2359|2359|2364|2364|2364|2364|2349|2349|1
1367208000000|2013-04-29 04:00:00|2364|2364|2335|2335|2364|2364|2333|2333|1
1367294400000|2013-04-30 04:00:00|2335|2335|2368|2368|2368|2368|2322|2322|1
1367380800000|2013-05-01 04:00:00|2368|2368|2415|2415|2415|2415|2368|2368|1
1367467200000|2013-05-02 04:00:00|2415|2415|2414|2414|2415|2415|2414|2414|1
1367553600000|2013-05-03 04:00:00|2414|2414|2404|2404|2418|2418|2386|2386|1
1367812800000|2013-05-06 04:00:00|2404|2404|2390|2390|2404|2404|2390|2390|1
1367899200000|2013-05-07 04:00:00|2390|2390|2384|2384|2390|2390|2364|2364|1
1367985600000|2013-05-08 04:00:00|2384|2384|2379|2379|2407|2407|2362|2362|1
1368072000000|2013-05-09 04:00:00|2379|2379|2336|2336|2379|2379|2336|2336|1
1368158400000|2013-05-10 04:00:00|2336|2336|2298|2298|2336|2336|2298|2298|1
1368417600000|2013-05-13 04:00:00|2298|2298|2315|2315|2334|2334|2265|2265|1
1368504000000|2013-05-14 04:00:00|2315|2315|2342|2342|2342|2342|2315|2315|1
1368590400000|2013-05-15 04:00:00|2342|2342|2333|2333|2342|2342|2333|2333|1
1368676800000|2013-05-16 04:00:00|2333|2333|2294|2294|2352|2352|2292|2292|1
1368763200000|2013-05-17 04:00:00|2294|2294|2300|2300|2317|2317|2276|2276|1
1369022400000|2013-05-20 04:00:00|2300|2300|2301|2301|2314|2314|2291|2291|1
1369108800000|2013-05-21 04:00:00|2301|2301|2345|2345|2350|2350|2292|2292|1
1369195200000|2013-05-22 04:00:00|2345|2345|2317|2317|2347|2347|2304|2304|1
1369281600000|2013-05-23 04:00:00|2317|2317|2283|2283|2334|2334|2261|2261|1
1369368000000|2013-05-24 04:00:00|2283|2283|2246|2246|2283|2283|2244|2244|1
1369713600000|2013-05-28 04:00:00|2246|2246|2205|2205|2262|2262|2201|2201|1
1369800000000|2013-05-29 04:00:00|2205|2205|2210|2210|2219|2219|2191|2191|1
1369886400000|2013-05-30 04:00:00|2210|2210|2211|2211|2228|2228|2196|2196|1
1369972800000|2013-05-31 04:00:00|2211|2211|2191|2191|2218|2218|2189|2189|1
1370232000000|2013-06-03 04:00:00|2191|2191|2246|2246|2256|2256|2191|2191|1
1370318400000|2013-06-04 04:00:00|2246|2246|2283|2283|2286|2286|2234|2234|1
1370404800000|2013-06-05 04:00:00|2283|2283|2308|2308|2312|2312|2280|2280|1
1370491200000|2013-06-06 04:00:00|2308|2308|2363|2363|2373|2373|2298|2298|1
1370577600000|2013-06-07 04:00:00|2363|2363|2364|2364|2371|2371|2326|2326|1
1370836800000|2013-06-10 04:00:00|2364|2364|2360|2360|2366|2366|2341|2341|1
1370923200000|2013-06-11 04:00:00|2360|2360|2355|2355|2366|2366|2342|2342|1
1371009600000|2013-06-12 04:00:00|2355|2355|2372|2372|2379|2379|2348|2348|1
1371096000000|2013-06-13 04:00:00|2372|2372|2308|2308|2372|2372|2303|2303|1
1371182400000|2013-06-14 04:00:00|2308|2308|2246|2246|2309|2309|2239|2239|1
1371441600000|2013-06-17 04:00:00|2246|2246|2221|2221|2250|2250|2216|2216|1
1371528000000|2013-06-18 04:00:00|2221|2221|2259|2259|2279|2279|2221|2221|1
1371614400000|2013-06-19 04:00:00|2259|2259|2236|2236|2275|2275|2210|2210|1
1371700800000|2013-06-20 04:00:00|2236|2236|2172|2172|2236|2236|2160|2160|1
1371787200000|2013-06-21 04:00:00|2172|2172|2171|2171|2192|2192|2155|2155|1
1372046400000|2013-06-24 04:00:00|2171|2171|2169|2169|2184|2184|2151|2151|1
1372132800000|2013-06-25 04:00:00|2169|2169|2191|2191|2207|2207|2151|2151|1
1372219200000|2013-06-26 04:00:00|2191|2191|2180|2180|2233|2233|2161|2161|1
1372305600000|2013-06-27 04:00:00|2180|2180|2178|2178|2180|2180|2178|2178|1
1372392000000|2013-06-28 04:00:00|2178|2178|2194|2194|2194|2194|2178|2178|1
1372651200000|2013-07-01 04:00:00|2194|2194|2201|2201|2203|2203|2170|2170|1
1372737600000|2013-07-02 04:00:00|2201|2201|2203|2203|2203|2203|2201|2201|1
1372824000000|2013-07-03 04:00:00|2203|2203|2250|2250|2250|2250|2203|2203|1
1372996800000|2013-07-05 04:00:00|2250|2250|2214|2214|2250|2250|2214|2214|1
1373256000000|2013-07-08 04:00:00|2214|2214|2179|2179|2214|2214|2179|2179|1
1373342400000|2013-07-09 04:00:00|2179|2179|2191|2191|2191|2191|2150|2150|1
1373428800000|2013-07-10 04:00:00|2191|2191|2183|2183|2196|2196|2183|2183|1
1373515200000|2013-07-11 04:00:00|2183|2183|2244|2244|2244|2244|2183|2183|1
1373601600000|2013-07-12 04:00:00|2244|2244|2241|2241|2244|2244|2241|2241|1
1373860800000|2013-07-15 04:00:00|2241|2241|2226|2226|2241|2241|2226|2226|1
1373947200000|2013-07-16 04:00:00|2226|2226|2294|2294|2294|2294|2226|2226|1
1374033600000|2013-07-17 04:00:00|2294|2294|2300|2300|2327|2327|2276|2276|1
1374120000000|2013-07-18 04:00:00|2300|2300|2347|2347|2352|2352|2296|2296|1
1374206400000|2013-07-19 04:00:00|2347|2347|2364|2364|2377|2377|2347|2347|1
1374465600000|2013-07-22 04:00:00|2364|2364|2348|2348|2364|2364|2333|2333|1
1374552000000|2013-07-23 04:00:00|2348|2348|2359|2359|2374|2374|2340|2340|1
1374638400000|2013-07-24 04:00:00|2359|2359|2360|2360|2373|2373|2324|2324|1
1374724800000|2013-07-25 04:00:00|2360|2360|2347|2347|2381|2381|2342|2342|1
1374811200000|2013-07-26 04:00:00|2347|2347|2333|2333|2361|2361|2330|2330|1
1375070400000|2013-07-29 04:00:00|2333|2333|2280|2280|2333|2333|2268|2268|1
1375156800000|2013-07-30 04:00:00|2280|2280|2287|2287|2309|2309|2263|2263|1
1375243200000|2013-07-31 04:00:00|2287|2287|2298|2298|2303|2303|2268|2268|1
1375329600000|2013-08-01 04:00:00|2298|2298|2301|2301|2315|2315|2291|2291|1
1375416000000|2013-08-02 04:00:00|2301|2301|2291|2291|2309|2309|2278|2278|1
1375675200000|2013-08-05 04:00:00|2291|2291|2364|2364|2391|2391|2287|2287|1
1375761600000|2013-08-06 04:00:00|2364|2364|2374|2374|2384|2384|2355|2355|1
1375848000000|2013-08-07 04:00:00|2374|2374|2442|2442|2457|2457|2361|2361|1
1375934400000|2013-08-08 04:00:00|2442|2442|2466|2466|2514|2514|2442|2442|1
1376020800000|2013-08-09 04:00:00|2466|2466|2463|2463|2472|2472|2436|2436|1
1376280000000|2013-08-12 04:00:00|2463|2463|2473|2473|2486|2486|2441|2441|1
1376366400000|2013-08-13 04:00:00|2473|2473|2428|2428|2473|2473|2409|2409|1
1376452800000|2013-08-14 04:00:00|2428|2428|2456|2456|2483|2483|2416|2416|1
1376539200000|2013-08-15 04:00:00|2456|2456|2436|2436|2489|2489|2427|2427|1
1376625600000|2013-08-16 04:00:00|2436|2436|2445|2445|2456|2456|2435|2435|1
1376884800000|2013-08-19 04:00:00|2445|2445|2464|2464|2470|2470|2420|2420|1
1376971200000|2013-08-20 04:00:00|2464|2464|2477|2477|2501|2501|2464|2464|1
1377057600000|2013-08-21 04:00:00|2477|2477|2420|2420|2477|2477|2405|2405|1
1377144000000|2013-08-22 04:00:00|2420|2420|2420|2420|2439|2439|2415|2415|1
1377230400000|2013-08-23 04:00:00|2420|2420|2427|2427|2439|2439|2420|2420|1
1377489600000|2013-08-26 04:00:00|2427|2427|2447|2447|2458|2458|2427|2427|1
1377576000000|2013-08-27 04:00:00|2447|2447|2420|2420|2447|2447|2408|2408|1
1377662400000|2013-08-28 04:00:00|2420|2420|2463|2463|2475|2475|2420|2420|1
1377748800000|2013-08-29 04:00:00|2463|2463|2456|2456|2463|2463|2441|2441|1
1377835200000|2013-08-30 04:00:00|2456|2456|2413|2413|2456|2456|2400|2400|1
1378180800000|2013-09-03 04:00:00|2413|2413|2397|2397|2413|2413|2390|2390|1
1378267200000|2013-09-04 04:00:00|2397|2397|2475|2475|2478|2478|2397|2397|1
1378353600000|2013-09-05 04:00:00|2475|2475|2546|2546|2548|2548|2475|2475|1
1378440000000|2013-09-06 04:00:00|2546|2546|2544|2544|2546|2546|2540|2540|1
1378699200000|2013-09-09 04:00:00|2544|2544|2526|2526|2544|2544|2526|2526|1
1378785600000|2013-09-10 04:00:00|2526|2526|2544|2544|2544|2544|2526|2526|1
1378872000000|2013-09-11 04:00:00|2544|2544|2543|2543|2544|2544|2521|2521|1
1378958400000|2013-09-12 04:00:00|2543|2543|2563|2563|2574|2574|2543|2543|1
1379044800000|2013-09-13 04:00:00|2563|2563|2576|2576|2576|2576|2563|2563|1
1379304000000|2013-09-16 04:00:00|2576|2576|2636|2636|2642|2642|2576|2576|1
1379390400000|2013-09-17 04:00:00|2636|2636|2614|2614|2648|2648|2600|2600|1
1379476800000|2013-09-18 04:00:00|2614|2614|2623|2623|2630|2630|2606|2606|1
1379563200000|2013-09-19 04:00:00|2623|2623|2630|2630|2657|2657|2605|2605|1
1379649600000|2013-09-20 04:00:00|2630|2630|2608|2608|2630|2630|2579|2579|1
1379908800000|2013-09-23 04:00:00|2608|2608|2610|2610|2627|2627|2598|2598|1
1379995200000|2013-09-24 04:00:00|2610|2610|2603|2603|2610|2610|2586|2586|1
1380081600000|2013-09-25 04:00:00|2603|2603|2573|2573|2609|2609|2561|2561|1
1380168000000|2013-09-26 04:00:00|2573|2573|2597|2597|2611|2611|2555|2555|1
1380254400000|2013-09-27 04:00:00|2597|2597|2639|2639|2643|2643|2597|2597|1
1380513600000|2013-09-30 04:00:00|2639|2639|2640|2640|2646|2646|2623|2623|1
1380600000000|2013-10-01 04:00:00|2640|2640|2634|2634|2646|2646|2620|2620|1
1380686400000|2013-10-02 04:00:00|2634|2634|2632|2632|2640|2640|2622|2622|1
1380772800000|2013-10-03 04:00:00|2632|2632|2585|2585|2643|2643|2561|2561|1
1380859200000|2013-10-04 04:00:00|2585|2585|2611|2611|2627|2627|2574|2574|1
1381118400000|2013-10-07 04:00:00|2611|2611|2699|2699|2710|2710|2611|2611|1
1381204800000|2013-10-08 04:00:00|2699|2699|2718|2718|2731|2731|2696|2696|1
1381291200000|2013-10-09 04:00:00|2718|2718|2703|2703|2733|2733|2693|2693|1
1381377600000|2013-10-10 04:00:00|2703|2703|2729|2729|2735|2735|2703|2703|1
1381464000000|2013-10-11 04:00:00|2729|2729|2746|2746|2752|2752|2722|2722|1
1381723200000|2013-10-14 04:00:00|2746|2746|2713|2713|2757|2757|2695|2695|1
1381809600000|2013-10-15 04:00:00|2713|2713|2760|2760|2770|2770|2709|2709|1
1381896000000|2013-10-16 04:00:00|2760|2760|2747|2747|2763|2763|2722|2722|1
1381982400000|2013-10-17 04:00:00|2747|2747|2767|2767|2776|2776|2747|2747|1
1382068800000|2013-10-18 04:00:00|2767|2767|2721|2721|2771|2771|2688|2688|1
1382328000000|2013-10-21 04:00:00|2721|2721|2730|2730|2735|2735|2692|2692|1
1382414400000|2013-10-22 04:00:00|2730|2730|2769|2769|2780|2780|2716|2716|1
1382500800000|2013-10-23 04:00:00|2769|2769|2714|2714|2776|2776|2709|2709|1
1382587200000|2013-10-24 04:00:00|2714|2714|2686|2686|2719|2719|2680|2680|1
1382673600000|2013-10-25 04:00:00|2686|2686|2713|2713|2730|2730|2673|2673|1
1382932800000|2013-10-28 04:00:00|2713|2713|2684|2684|2716|2716|2678|2678|1
1383019200000|2013-10-29 04:00:00|2684|2684|2659|2659|2694|2694|2653|2653|1
1383105600000|2013-10-30 04:00:00|2659|2659|2660|2660|2671|2671|2646|2646|1
1383192000000|2013-10-31 04:00:00|2660|2660|2677|2677|2694|2694|2650|2650|1
1383278400000|2013-11-01 04:00:00|2677|2677|2651|2651|2677|2677|2634|2634|1
1383541200000|2013-11-04 05:00:00|2651|2651|2654|2654|2661|2661|2630|2630|1
1383627600000|2013-11-05 05:00:00|2654|2654|2736|2736|2745|2745|2654|2654|1
1383714000000|2013-11-06 05:00:00|2736|2736|2730|2730|2744|2744|2719|2719|1
1383800400000|2013-11-07 05:00:00|2730|2730|2676|2676|2732|2732|2646|2646|1
1383886800000|2013-11-08 05:00:00|2676|2676|2647|2647|2676|2676|2640|2640|1
1384146000000|2013-11-11 05:00:00|2647|2647|2586|2586|2647|2647|2568|2568|1
1384232400000|2013-11-12 05:00:00|2586|2586|2607|2607|2619|2619|2571|2571|1
1384318800000|2013-11-13 05:00:00|2607|2607|2647|2647|2672|2672|2604|2604|1
1384405200000|2013-11-14 05:00:00|2647|2647|2661|2661|2675|2675|2640|2640|1
1384491600000|2013-11-15 05:00:00|2661|2661|2736|2736|2742|2742|2648|2648|1
1384750800000|2013-11-18 05:00:00|2736|2736|2780|2780|2785|2785|2718|2718|1
1384837200000|2013-11-19 05:00:00|2780|2780|2795|2795|2805|2805|2764|2764|1
1384923600000|2013-11-20 05:00:00|2795|2795|2810|2810|2820|2820|2795|2795|1
1385010000000|2013-11-21 05:00:00|2810|2810|2796|2796|2810|2810|2786|2786|1
1385096400000|2013-11-22 05:00:00|2796|2796|2800|2800|2806|2806|2786|2786|1
1385355600000|2013-11-25 05:00:00|2800|2800|2808|2808|2811|2811|2793|2793|1
1385442000000|2013-11-26 05:00:00|2808|2808|2773|2773|2808|2808|2765|2765|1
1385528400000|2013-11-27 05:00:00|2773|2773|2770|2770|2779|2779|2770|2770|1
1385701200000|2013-11-29 05:00:00|2770|2770|2791|2791|2793|2793|2770|2770|1
1385960400000|2013-12-02 05:00:00|2791|2791|2821|2821|2840|2840|2791|2791|1
1386046800000|2013-12-03 05:00:00|2821|2821|2816|2816|2821|2821|2816|2816|1
1386133200000|2013-12-04 05:00:00|2816|2816|2777|2777|2831|2831|2777|2777|1
1386219600000|2013-12-05 05:00:00|2777|2777|2762|2762|2777|2777|2757|2757|1
1386306000000|2013-12-06 05:00:00|2762|2762|2813|2813|2820|2820|2762|2762|1
1386565200000|2013-12-09 05:00:00|2813|2813|2761|2761|2813|2813|2761|2761|1
1386651600000|2013-12-10 05:00:00|2761|2761|2783|2783|2783|2783|2761|2761|1
1386738000000|2013-12-11 05:00:00|2783|2783|2765|2765|2783|2783|2765|2765|1
1386824400000|2013-12-12 05:00:00|2765|2765|2797|2797|2809|2809|2765|2765|1
1386910800000|2013-12-13 05:00:00|2797|2797|2783|2783|2797|2797|2783|2783|1
1387170000000|2013-12-16 05:00:00|2783|2783|2792|2792|2835|2835|2742|2742|1
1387256400000|2013-12-17 05:00:00|2792|2792|2771|2771|2804|2804|2764|2764|1
1387342800000|2013-12-18 05:00:00|2771|2771|2770|2770|2794|2794|2765|2765|1
1387429200000|2013-12-19 05:00:00|2770|2770|2791|2791|2809|2809|2770|2770|1
1387515600000|2013-12-20 05:00:00|2791|2791|2819|2819|2823|2823|2784|2784|1
1387774800000|2013-12-23 05:00:00|2819|2819|2808|2808|2825|2825|2785|2785|1
1387861200000|2013-12-24 05:00:00|2808|2808|2820|2820|2835|2835|2803|2803|1
1388034000000|2013-12-26 05:00:00|2820|2820|2783|2783|2820|2820|2770|2770|1
1388120400000|2013-12-27 05:00:00|2783|2783|2785|2785|2825|2825|2752|2752|1
1388379600000|2013-12-30 05:00:00|2785|2785|2712|2712|2785|2785|2692|2692|1
1388466000000|2013-12-31 05:00:00|2712|2712|2709|2709|2729|2729|2703|2703|1
1388638800000|2014-01-02 05:00:00|2709|2709|2636|2636|2709|2709|2629|2629|1
1388725200000|2014-01-03 05:00:00|2636|2636|2699|2699|2723|2723|2633|2633|1
1388984400000|2014-01-06 05:00:00|2699|2699|2667|2667|2717|2717|2656|2656|1
1389070800000|2014-01-07 05:00:00|2667|2667|2675|2675|2697|2697|2663|2663|1
1389157200000|2014-01-08 05:00:00|2675|2675|2700|2700|2715|2715|2669|2669|1
1389243600000|2014-01-09 05:00:00|2700|2700|2684|2684|2720|2720|2679|2679|1
1389330000000|2014-01-10 05:00:00|2684|2684|2712|2712|2717|2717|2676|2676|1
1389589200000|2014-01-13 05:00:00|2712|2712|2712|2712|2719|2719|2682|2682|1
1389675600000|2014-01-14 05:00:00|2712|2712|2752|2752|2755|2755|2696|2696|1
1389762000000|2014-01-15 05:00:00|2752|2752|2748|2748|2772|2772|2722|2722|1
1389848400000|2014-01-16 05:00:00|2748|2748|2753|2753|2759|2759|2737|2737|1
1389934800000|2014-01-17 05:00:00|2753|2753|2700|2700|2753|2753|2685|2685|1
1390280400000|2014-01-21 05:00:00|2700|2700|2679|2679|2720|2720|2673|2673|1
1390366800000|2014-01-22 05:00:00|2679|2679|2697|2697|2709|2709|2660|2660|1
1390453200000|2014-01-23 05:00:00|2697|2697|2791|2791|2799|2799|2697|2697|1
1390539600000|2014-01-24 05:00:00|2791|2791|2792|2792|2813|2813|2778|2778|1
1390798800000|2014-01-27 05:00:00|2792|2792|2889|2889|2904|2904|2777|2777|1
1390885200000|2014-01-28 05:00:00|2889|2889|2905|2905|2933|2933|2889|2889|1
1390971600000|2014-01-29 05:00:00|2905|2905|2918|2918|2923|2923|2865|2865|1
1391058000000|2014-01-30 05:00:00|2918|2918|2912|2912|2920|2920|2893|2893|1
1391144400000|2014-01-31 05:00:00|2912|2912|2911|2911|2925|2925|2890|2890|1
1391403600000|2014-02-03 05:00:00|2911|2911|2914|2914|2924|2924|2883|2883|1
1391490000000|2014-02-04 05:00:00|2914|2914|2877|2877|2923|2923|2869|2869|1
1391576400000|2014-02-05 05:00:00|2877|2877|2884|2884|2905|2905|2869|2869|1
1391662800000|2014-02-06 05:00:00|2884|2884|2886|2886|2897|2897|2873|2873|1
1391749200000|2014-02-07 05:00:00|2886|2886|2922|2922|2937|2937|2885|2885|1
1392008400000|2014-02-10 05:00:00|2922|2922|2910|2910|2927|2927|2898|2898|1
1392094800000|2014-02-11 05:00:00|2910|2910|2915|2915|2920|2920|2872|2872|1
1392181200000|2014-02-12 05:00:00|2915|2915|2941|2941|2961|2961|2915|2915|1
1392267600000|2014-02-13 05:00:00|2941|2941|2929|2929|2941|2941|2908|2908|1
1392354000000|2014-02-14 05:00:00|2929|2929|2934|2934|2942|2942|2910|2910|1
1392699600000|2014-02-18 05:00:00|2934|2934|2928|2928|2945|2945|2910|2910|1
1392786000000|2014-02-19 05:00:00|2928|2928|2909|2909|2928|2928|2888|2888|1
1392872400000|2014-02-20 05:00:00|2909|2909|2950|2950|2973|2973|2909|2909|1
1392958800000|2014-02-21 05:00:00|2950|2950|2929|2929|2975|2975|2925|2925|1
1393218000000|2014-02-24 05:00:00|2929|2929|2935|2935|2935|2935|2913|2913|1
1393304400000|2014-02-25 05:00:00|2935|2935|2899|2899|2935|2935|2871|2871|1
1393390800000|2014-02-26 05:00:00|2899|2899|2909|2909|2910|2910|2878|2878|1
1393477200000|2014-02-27 05:00:00|2909|2909|2933|2933|2933|2933|2909|2909|1
1393563600000|2014-02-28 05:00:00|2933|2933|2935|2935|2939|2939|2933|2933|1
1393822800000|2014-03-03 05:00:00|2935|2935|2894|2894|2935|2935|2890|2890|1
1393909200000|2014-03-04 05:00:00|2894|2894|2923|2923|2923|2923|2852|2852|1
1393995600000|2014-03-05 05:00:00|2923|2923|2938|2938|2938|2938|2923|2923|1
1394082000000|2014-03-06 05:00:00|2938|2938|2938|2938|2946|2946|2938|2938|1
1394168400000|2014-03-07 05:00:00|2938|2938|2966|2966|2966|2966|2938|2938|1
1394424000000|2014-03-10 04:00:00|2966|2966|2974|2974|2974|2974|2966|2966|1
1394510400000|2014-03-11 04:00:00|2974|2974|3000|3000|3019|3019|2969|2969|1
1394596800000|2014-03-12 04:00:00|3000|3000|2954|2954|3008|3008|2947|2947|1
1394683200000|2014-03-13 04:00:00|2954|2954|3011|3011|3025|3025|2954|2954|1
1394769600000|2014-03-14 04:00:00|3011|3011|2997|2997|3011|3011|2997|2997|1
1395028800000|2014-03-17 04:00:00|2997|2997|3030|3030|3039|3039|2974|2974|1
1395115200000|2014-03-18 04:00:00|3030|3030|3014|3014|3033|3033|2987|2987|1
1395201600000|2014-03-19 04:00:00|3014|3014|3025|3025|3032|3032|3012|3012|1
1395288000000|2014-03-20 04:00:00|3025|3025|2974|2974|3025|3025|2960|2960|1
1395374400000|2014-03-21 04:00:00|2974|2974|2957|2957|2997|2997|2951|2951|1
1395633600000|2014-03-24 04:00:00|2957|2957|2940|2940|2986|2986|2929|2929|1
1395720000000|2014-03-25 04:00:00|2940|2940|2949|2949|2957|2957|2921|2921|1
1395806400000|2014-03-26 04:00:00|2949|2949|2963|2963|2969|2969|2936|2936|1
1395892800000|2014-03-27 04:00:00|2963|2963|2955|2955|2969|2969|2937|2937|1
1395979200000|2014-03-28 04:00:00|2955|2955|2983|2983|3006|3006|2918|2918|1
1396238400000|2014-03-31 04:00:00|2983|2983|2955|2955|3005|3005|2945|2945|1
1396324800000|2014-04-01 04:00:00|2955|2955|2943|2943|2964|2964|2924|2924|1
1396411200000|2014-04-02 04:00:00|2943|2943|2917|2917|2949|2949|2905|2905|1
1396497600000|2014-04-03 04:00:00|2917|2917|2917|2917|2930|2930|2906|2906|1
1396584000000|2014-04-04 04:00:00|2917|2917|2966|2966|2983|2983|2913|2913|1
1396843200000|2014-04-07 04:00:00|2966|2966|2959|2959|2978|2978|2950|2950|1
1396929600000|2014-04-08 04:00:00|2959|2959|2992|2992|3000|3000|2947|2947|1
1397016000000|2014-04-09 04:00:00|2992|2992|3011|3011|3021|3021|2983|2983|1
1397102400000|2014-04-10 04:00:00|3011|3011|2970|2970|3011|3011|2960|2960|1
1397188800000|2014-04-11 04:00:00|2970|2970|2987|2987|3000|3000|2964|2964|1
1397448000000|2014-04-14 04:00:00|2987|2987|2979|2979|2994|2994|2964|2964|1
1397534400000|2014-04-15 04:00:00|2979|2979|2951|2951|2984|2984|2935|2935|1
1397620800000|2014-04-16 04:00:00|2951|2951|2956|2956|2977|2977|2945|2945|1
1397707200000|2014-04-17 04:00:00|2956|2956|3001|3001|3006|3006|2950|2950|1
1398052800000|2014-04-21 04:00:00|3001|3001|2987|2987|3003|3003|2983|2983|1
1398139200000|2014-04-22 04:00:00|2987|2987|2993|2993|3016|3016|2987|2987|1
1398225600000|2014-04-23 04:00:00|2993|2993|2997|2997|3008|3008|2985|2985|1
1398312000000|2014-04-24 04:00:00|2997|2997|2968|2968|3006|3006|2952|2952|1
1398398400000|2014-04-25 04:00:00|2968|2968|2945|2945|2968|2968|2939|2939|1
1398657600000|2014-04-28 04:00:00|2945|2945|2935|2935|2945|2945|2931|2931|1
1399435200000|2014-05-07 04:00:00|2913|2913|2892|2892|2913|2913|2874|2874|1
1399521600000|2014-05-08 04:00:00|2892|2892|2883|2883|2892|2892|2872|2872|1
1399608000000|2014-05-09 04:00:00|2883|2883|2853|2853|2883|2883|2853|2853|1
1399867200000|2014-05-12 04:00:00|2853|2853|2858|2858|2858|2858|2853|2853|1
1399953600000|2014-05-13 04:00:00|2858|2858|2894|2894|2894|2894|2858|2858|1
1400040000000|2014-05-14 04:00:00|2894|2894|2885|2885|2894|2894|2881|2881|1
1400126400000|2014-05-15 04:00:00|2885|2885|2907|2907|2924|2924|2885|2885|1
1400212800000|2014-05-16 04:00:00|2907|2907|2917|2917|2920|2920|2897|2897|1
1400472000000|2014-05-19 04:00:00|2917|2917|2930|2930|2935|2935|2880|2880|1
1400558400000|2014-05-20 04:00:00|2930|2930|2968|2968|2974|2974|2922|2922|1
1400644800000|2014-05-21 04:00:00|2968|2968|2981|2981|2996|2996|2960|2960|1
1400731200000|2014-05-22 04:00:00|2981|2981|3001|3001|3010|3010|2979|2979|1
1400817600000|2014-05-23 04:00:00|3001|3001|3022|3022|3027|3027|2989|2989|1
1401163200000|2014-05-27 04:00:00|3022|3022|3031|3031|3052|3052|2995|2995|1
1401249600000|2014-05-28 04:00:00|3031|3031|3029|3029|3037|3037|3018|3018|1
1401336000000|2014-05-29 04:00:00|3029|3029|3046|3046|3055|3055|3020|3020|1
1401422400000|2014-05-30 04:00:00|3046|3046|3071|3071|3082|3082|3046|3046|1
1401681600000|2014-06-02 04:00:00|3071|3071|3069|3069|3079|3079|3049|3049|1
1401768000000|2014-06-03 04:00:00|3069|3069|3070|3070|3074|3074|3054|3054|1
1401854400000|2014-06-04 04:00:00|3070|3070|3088|3088|3093|3093|3064|3064|1
1401940800000|2014-06-05 04:00:00|3088|3088|3092|3092|3104|3104|3070|3070|1
1402027200000|2014-06-06 04:00:00|3092|3092|3079|3079|3106|3106|3058|3058|1
1402286400000|2014-06-09 04:00:00|3079|3079|3077|3077|3091|3091|3057|3057|1
1402372800000|2014-06-10 04:00:00|3077|3077|3087|3087|3095|3095|3075|3075|1
1402459200000|2014-06-11 04:00:00|3087|3087|3120|3120|3138|3138|3058|3058|1
1402545600000|2014-06-12 04:00:00|3120|3120|3085|3085|3148|3148|3068|3068|1
1402632000000|2014-06-13 04:00:00|3085|3085|3122|3122|3150|3150|3074|3074|1
1402891200000|2014-06-16 04:00:00|3122|3122|3126|3126|3135|3135|3114|3114|1
1402977600000|2014-06-17 04:00:00|3126|3126|3136|3136|3150|3150|3117|3117|1
1403064000000|2014-06-18 04:00:00|3136|3136|3141|3141|3141|3141|3136|3136|1
1403150400000|2014-06-19 04:00:00|3141|3141|3140|3140|3145|3145|3128|3128|1
1403236800000|2014-06-20 04:00:00|3140|3140|3117|3117|3142|3142|3101|3101|1
1403496000000|2014-06-23 04:00:00|3117|3117|3096|3096|3117|3117|3093|3093|1
1403582400000|2014-06-24 04:00:00|3096|3096|3056|3056|3096|3096|3052|3052|1
1403668800000|2014-06-25 04:00:00|3056|3056|3076|3076|3080|3080|3056|3056|1
1403755200000|2014-06-26 04:00:00|3076|3076|3055|3055|3076|3076|3055|3055|1
1403841600000|2014-06-27 04:00:00|3055|3055|3140|3140|3153|3153|3055|3055|1
1404100800000|2014-06-30 04:00:00|3140|3140|3143|3143|3143|3143|3140|3140|1
1404187200000|2014-07-01 04:00:00|3143|3143|3135|3135|3143|3143|3135|3135|1
1404273600000|2014-07-02 04:00:00|3135|3135|3136|3136|3136|3136|3109|3109|1
1404360000000|2014-07-03 04:00:00|3136|3136|3124|3124|3136|3136|3124|3124|1
1404705600000|2014-07-07 04:00:00|3124|3124|3117|3117|3124|3124|3111|3111|1
1404792000000|2014-07-08 04:00:00|3117|3117|3134|3134|3134|3134|3117|3117|1
1404878400000|2014-07-09 04:00:00|3134|3134|3113|3113|3140|3140|3086|3086|1
1404964800000|2014-07-10 04:00:00|3113|3113|3118|3118|3118|3118|3093|3093|1
1405051200000|2014-07-11 04:00:00|3118|3118|3127|3127|3128|3128|3118|3118|1
1405310400000|2014-07-14 04:00:00|3127|3127|3120|3120|3127|3127|3120|3120|1
1405396800000|2014-07-15 04:00:00|3120|3120|3143|3143|3149|3149|3120|3120|1
1405483200000|2014-07-16 04:00:00|3143|3143|3105|3105|3143|3143|3105|3105|1
1405569600000|2014-07-17 04:00:00|3105|3105|3064|3064|3105|3105|3057|3057|1
1405656000000|2014-07-18 04:00:00|3064|3064|3082|3082|3095|3095|3064|3064|1
1405915200000|2014-07-21 04:00:00|3082|3082|3128|3128|3130|3130|3070|3070|1
1406001600000|2014-07-22 04:00:00|3128|3128|3131|3131|3139|3139|3115|3115|1
1406088000000|2014-07-23 04:00:00|3131|3131|3185|3185|3204|3204|3127|3127|1
1406174400000|2014-07-24 04:00:00|3185|3185|3198|3198|3234|3234|3185|3185|1
1406260800000|2014-07-25 04:00:00|3198|3198|3194|3194|3205|3205|3182|3182|1
1406520000000|2014-07-28 04:00:00|3194|3194|3165|3165|3204|3204|3160|3160|1
1406606400000|2014-07-29 04:00:00|3165|3165|3177|3177|3187|3187|3164|3164|1
1406692800000|2014-07-30 04:00:00|3177|3177|3205|3205|3214|3214|3177|3177|1
1406779200000|2014-07-31 04:00:00|3205|3205|3219|3219|3224|3224|3187|3187|1
1406865600000|2014-08-01 04:00:00|3219|3219|3207|3207|3223|3223|3154|3154|1
1407124800000|2014-08-04 04:00:00|3207|3207|3195|3195|3239|3239|3185|3185|1
1407211200000|2014-08-05 04:00:00|3195|3195|3195|3195|3216|3216|3170|3170|1
1407297600000|2014-08-06 04:00:00|3195|3195|3219|3219|3226|3226|3195|3195|1
1407384000000|2014-08-07 04:00:00|3219|3219|3232|3232|3236|3236|3209|3209|1
1407470400000|2014-08-08 04:00:00|3232|3232|3228|3228|3245|3245|3213|3213|1
1407729600000|2014-08-11 04:00:00|3228|3228|3222|3222|3239|3239|3215|3215|1
1407816000000|2014-08-12 04:00:00|3222|3222|3222|3222|3232|3232|3216|3216|1
1407902400000|2014-08-13 04:00:00|3222|3222|3219|3219|3225|3225|3206|3206|1
1407988800000|2014-08-14 04:00:00|3219|3219|3215|3215|3235|3235|3175|3175|1
1408075200000|2014-08-15 04:00:00|3215|3215|3227|3227|3244|3244|3210|3210|1
1408334400000|2014-08-18 04:00:00|3227|3227|3259|3259|3266|3266|3226|3226|1
1408420800000|2014-08-19 04:00:00|3259|3259|3199|3199|3259|3259|3194|3194|1
1408507200000|2014-08-20 04:00:00|3199|3199|3221|3221|3248|3248|3199|3199|1
1408593600000|2014-08-21 04:00:00|3221|3221|3198|3198|3221|3221|3194|3194|1
1408680000000|2014-08-22 04:00:00|3198|3198|3196|3196|3200|3200|3183|3183|1
1408939200000|2014-08-25 04:00:00|3196|3196|3221|3221|3225|3225|3196|3196|1
1409025600000|2014-08-26 04:00:00|3221|3221|3220|3220|3234|3234|3209|3209|1
1409112000000|2014-08-27 04:00:00|3220|3220|3216|3216|3230|3230|3203|3203|1
1409198400000|2014-08-28 04:00:00|3216|3216|3218|3218|3250|3250|3170|3170|1
1409284800000|2014-08-29 04:00:00|3218|3218|3219|3219|3272|3272|3218|3218|1
1409630400000|2014-09-02 04:00:00|3219|3219|3155|3155|3247|3247|3141|3141|1
1409716800000|2014-09-03 04:00:00|3155|3155|3136|3136|3155|3155|3136|3136|1
1409803200000|2014-09-04 04:00:00|3136|3136|3131|3131|3160|3160|3131|3131|1
1409889600000|2014-09-05 04:00:00|3131|3131|3111|3111|3131|3131|3102|3102|1
1410148800000|2014-09-08 04:00:00|3111|3111|3082|3082|3116|3116|3052|3052|1
1410235200000|2014-09-09 04:00:00|3082|3082|3071|3071|3082|3082|3040|3040|1
1410321600000|2014-09-10 04:00:00|3071|3071|3058|3058|3082|3082|3058|3058|1
1410408000000|2014-09-11 04:00:00|3058|3058|3040|3040|3058|3058|3040|3040|1
1410494400000|2014-09-12 04:00:00|3040|3040|3074|3074|3103|3103|3040|3040|1
1410753600000|2014-09-15 04:00:00|3074|3074|3097|3097|3097|3097|3074|3074|1
1410840000000|2014-09-16 04:00:00|3097|3097|3070|3070|3097|3097|3046|3046|1
1410926400000|2014-09-17 04:00:00|3070|3070|3153|3153|3165|3165|3070|3070|1
1411012800000|2014-09-18 04:00:00|3153|3153|3192|3192|3205|3205|3153|3153|1
1411099200000|2014-09-19 04:00:00|3192|3192|3259|3259|3273|3273|3192|3192|1
1411358400000|2014-09-22 04:00:00|3259|3259|3328|3328|3343|3343|3259|3259|1
1411444800000|2014-09-23 04:00:00|3328|3328|3297|3297|3366|3366|3284|3284|1
1411531200000|2014-09-24 04:00:00|3297|3297|3371|3371|3380|3380|3297|3297|1
1411617600000|2014-09-25 04:00:00|3371|3371|3333|3333|3399|3399|3323|3323|1
1411704000000|2014-09-26 04:00:00|3333|3333|3311|3311|3368|3368|3294|3294|1
1411963200000|2014-09-29 04:00:00|3311|3311|3311|3311|3336|3336|3283|3283|1
1412049600000|2014-09-30 04:00:00|3311|3311|3300|3300|3327|3327|3289|3289|1
1412136000000|2014-10-01 04:00:00|3300|3300|3172|3172|3300|3300|3150|3150|1
1412222400000|2014-10-02 04:00:00|3172|3172|3090|3090|3172|3172|3080|3080|1
1412308800000|2014-10-03 04:00:00|3090|3090|3056|3056|3119|3119|3050|3050|1
1412568000000|2014-10-06 04:00:00|3056|3056|3079|3079|3096|3096|3056|3056|1
1412654400000|2014-10-07 04:00:00|3079|3079|3051|3051|3086|3086|3045|3045|1
1412740800000|2014-10-08 04:00:00|3051|3051|3038|3038|3074|3074|3030|3030|1
1412827200000|2014-10-09 04:00:00|3038|3038|3057|3057|3071|3071|3038|3038|1
1412913600000|2014-10-10 04:00:00|3057|3057|3157|3157|3172|3172|3057|3057|1
1413172800000|2014-10-13 04:00:00|3157|3157|3059|3059|3208|3208|3054|3054|1
1413259200000|2014-10-14 04:00:00|3059|3059|3102|3102|3140|3140|3022|3022|1
1413345600000|2014-10-15 04:00:00|3102|3102|3153|3153|3176|3176|3102|3102|1
1413432000000|2014-10-16 04:00:00|3153|3153|3086|3086|3153|3153|3064|3064|1
1413518400000|2014-10-17 04:00:00|3086|3086|3118|3118|3140|3140|3086|3086|1
1413777600000|2014-10-20 04:00:00|3118|3118|3120|3120|3132|3132|3071|3071|1
1413864000000|2014-10-21 04:00:00|3120|3120|3110|3110|3129|3129|3086|3086|1
1413950400000|2014-10-22 04:00:00|3110|3110|3113|3113|3119|3119|3092|3092|1
1414036800000|2014-10-23 04:00:00|3113|3113|3120|3120|3175|3175|3070|3070|1
1414123200000|2014-10-24 04:00:00|3120|3120|3050|3050|3130|3130|3037|3037|1
1414382400000|2014-10-27 04:00:00|3050|3050|2970|2970|3064|3064|2957|2957|1
1414468800000|2014-10-28 04:00:00|2970|2970|2923|2923|2970|2970|2914|2914|1
1414555200000|2014-10-29 04:00:00|2923|2923|2937|2937|2950|2950|2900|2900|1
1414641600000|2014-10-30 04:00:00|2937|2937|2946|2946|2953|2953|2917|2917|1
1414728000000|2014-10-31 04:00:00|2946|2946|2899|2899|2947|2947|2888|2888|1
1414990800000|2014-11-03 05:00:00|2899|2899|2861|2861|2906|2906|2859|2859|1
1415077200000|2014-11-04 05:00:00|2861|2861|2881|2881|2895|2895|2860|2860|1
1415163600000|2014-11-05 05:00:00|2881|2881|2871|2871|2893|2893|2863|2863|1
1415250000000|2014-11-06 05:00:00|2871|2871|2869|2869|2898|2898|2855|2855|1
1415336400000|2014-11-07 05:00:00|2869|2869|2889|2889|2918|2918|2869|2869|1
1415595600000|2014-11-10 05:00:00|2889|2889|2895|2895|2930|2930|2877|2877|1
1415682000000|2014-11-11 05:00:00|2895|2895|2920|2920|2928|2928|2895|2895|1
1415768400000|2014-11-12 05:00:00|2920|2920|2851|2851|2920|2920|2837|2837|1
1415854800000|2014-11-13 05:00:00|2851|2851|2798|2798|2851|2851|2765|2765|1
1415941200000|2014-11-14 05:00:00|2798|2798|2847|2847|2863|2863|2784|2784|1
1416200400000|2014-11-17 05:00:00|2847|2847|2836|2836|2945|2945|2820|2820|1
1416286800000|2014-11-18 05:00:00|2836|2836|2845|2845|2890|2890|2836|2836|1
1416373200000|2014-11-19 05:00:00|2845|2845|2871|2871|2873|2873|2845|2845|1
1416459600000|2014-11-20 05:00:00|2871|2871|2879|2879|2891|2891|2871|2871|1
1416546000000|2014-11-21 05:00:00|2879|2879|2867|2867|2879|2879|2860|2860|1
1416805200000|2014-11-24 05:00:00|2867|2867|2911|2911|2911|2911|2867|2867|1
1416891600000|2014-11-25 05:00:00|2911|2911|2863|2863|2911|2911|2863|2863|1
1416978000000|2014-11-26 05:00:00|2863|2863|2908|2908|2908|2908|2863|2863|1
1417150800000|2014-11-28 05:00:00|2908|2908|2880|2880|2908|2908|2880|2880|1
1417410000000|2014-12-01 05:00:00|2880|2880|2933|2933|2938|2938|2880|2880|1
1417496400000|2014-12-02 05:00:00|2933|2933|2896|2896|2933|2933|2896|2896|1
1417582800000|2014-12-03 05:00:00|2896|2896|2889|2889|2896|2896|2889|2889|1
1417669200000|2014-12-04 05:00:00|2889|2889|2902|2902|2902|2902|2889|2889|1
1417755600000|2014-12-05 05:00:00|2902|2902|2929|2929|2929|2929|2901|2901|1
1418014800000|2014-12-08 05:00:00|2929|2929|2937|2937|2940|2940|2900|2900|1
1418101200000|2014-12-09 05:00:00|2937|2937|2986|2986|2986|2986|2937|2937|1
1418187600000|2014-12-10 05:00:00|2986|2986|2975|2975|2986|2986|2975|2975|1
1418274000000|2014-12-11 05:00:00|2975|2975|2888|2888|2975|2975|2888|2888|1
1418360400000|2014-12-12 05:00:00|2888|2888|2891|2891|2899|2899|2888|2888|1
1418619600000|2014-12-15 05:00:00|2891|2891|2910|2910|2910|2910|2891|2891|1
1418706000000|2014-12-16 05:00:00|2910|2910|2914|2914|2926|2926|2885|2885|1
1418792400000|2014-12-17 05:00:00|2914|2914|2915|2915|2931|2931|2890|2890|1
1418878800000|2014-12-18 05:00:00|2915|2915|2965|2965|2968|2968|2915|2915|1
1418965200000|2014-12-19 05:00:00|2965|2965|2980|2980|2990|2990|2952|2952|1
1419224400000|2014-12-22 05:00:00|2980|2980|2986|2986|2996|2996|2970|2970|1
1419310800000|2014-12-23 05:00:00|2986|2986|2966|2966|2986|2986|2954|2954|1
1419397200000|2014-12-24 05:00:00|2966|2966|2964|2964|2997|2997|2956|2956|1
1419570000000|2014-12-26 05:00:00|2964|2964|2941|2941|2964|2964|2935|2935|1
1419829200000|2014-12-29 05:00:00|2941|2941|2964|2964|2987|2987|2935|2935|1
1419915600000|2014-12-30 05:00:00|2964|2964|2972|2972|2988|2988|2947|2947|1
1420002000000|2014-12-31 05:00:00|2972|2972|2910|2910|2978|2978|2902|2902|1
1420174800000|2015-01-02 05:00:00|2910|2910|2927|2927|2944|2944|2896|2896|1
1420434000000|2015-01-05 05:00:00|2927|2927|2944|2944|2954|2954|2909|2909|1
1420520400000|2015-01-06 05:00:00|2944|2944|2902|2902|2944|2944|2888|2888|1
1420606800000|2015-01-07 05:00:00|2902|2902|2912|2912|2923|2923|2899|2899|1
1420693200000|2015-01-08 05:00:00|2912|2912|2986|2986|3016|3016|2911|2911|1
1420779600000|2015-01-09 05:00:00|2986|2986|2968|2968|3003|3003|2956|2956|1
1421038800000|2015-01-12 05:00:00|2968|2968|2994|2994|3002|3002|2933|2933|1
1421125200000|2015-01-13 05:00:00|2994|2994|2991|2991|3015|3015|2974|2974|1
1421211600000|2015-01-14 05:00:00|2991|2991|2992|2992|2998|2998|2957|2957|1
1421298000000|2015-01-15 05:00:00|2992|2992|2977|2977|3003|3003|2955|2955|1
1421384400000|2015-01-16 05:00:00|2977|2977|2942|2942|2977|2977|2936|2936|1
1421730000000|2015-01-20 05:00:00|2942|2942|2925|2925|2959|2959|2919|2919|1
1421816400000|2015-01-21 05:00:00|2925|2925|2852|2852|2925|2925|2840|2840|1
1421902800000|2015-01-22 05:00:00|2852|2852|2801|2801|2852|2852|2795|2795|1
1421989200000|2015-01-23 05:00:00|2801|2801|2755|2755|2801|2801|2754|2754|1
1422248400000|2015-01-26 05:00:00|2755|2755|2737|2737|2769|2769|2731|2731|1
1422334800000|2015-01-27 05:00:00|2737|2737|2743|2743|2754|2754|2728|2728|1
1422421200000|2015-01-28 05:00:00|2743|2743|2715|2715|2752|2752|2712|2712|1
1422507600000|2015-01-29 05:00:00|2715|2715|2686|2686|2715|2715|2683|2683|1
1422594000000|2015-01-30 05:00:00|2686|2686|2693|2693|2717|2717|2682|2682|1
1422853200000|2015-02-02 05:00:00|2693|2693|2672|2672|2694|2694|2669|2669|1
1422939600000|2015-02-03 05:00:00|2672|2672|2691|2691|2732|2732|2672|2672|1
1423026000000|2015-02-04 05:00:00|2691|2691|2724|2724|2778|2778|2691|2691|1
1423112400000|2015-02-05 05:00:00|2724|2724|2743|2743|2756|2756|2715|2715|1
1423198800000|2015-02-06 05:00:00|2743|2743|2775|2775|2786|2786|2742|2742|1
1423458000000|2015-02-09 05:00:00|2775|2775|2867|2867|2872|2872|2775|2775|1
1423544400000|2015-02-10 05:00:00|2867|2867|2863|2863|2872|2872|2825|2825|1
1423630800000|2015-02-11 05:00:00|2863|2863|2879|2879|2884|2884|2843|2843|1
1423717200000|2015-02-12 05:00:00|2879|2879|2955|2955|2962|2962|2878|2878|1
1423803600000|2015-02-13 05:00:00|2955|2955|2969|2969|2979|2979|2919|2919|1
1424149200000|2015-02-17 05:00:00|2969|2969|2990|2990|2991|2991|2950|2950|1
1424235600000|2015-02-18 05:00:00|2990|2990|3027|3027|3028|3028|2975|2975|1
1424322000000|2015-02-19 05:00:00|3027|3027|3025|3025|3027|3027|3000|3000|1
1424408400000|2015-02-20 05:00:00|3025|3025|3027|3027|3027|3027|2987|2987|1
1424667600000|2015-02-23 05:00:00|3027|3027|3054|3054|3058|3058|3004|3004|1
1424754000000|2015-02-24 05:00:00|3054|3054|3082|3082|3085|3085|3040|3040|1
1424840400000|2015-02-25 05:00:00|3082|3082|3024|3024|3082|3082|3024|3024|1
1424926800000|2015-02-26 05:00:00|3024|3024|3051|3051|3051|3051|3007|3007|1
1425013200000|2015-02-27 05:00:00|3051|3051|3102|3102|3102|3102|3051|3051|1
1425272400000|2015-03-02 05:00:00|3102|3102|3086|3086|3102|3102|3060|3060|1
1425358800000|2015-03-03 05:00:00|3086|3086|3100|3100|3116|3116|3063|3063|1
1425445200000|2015-03-04 05:00:00|3100|3100|3087|3087|3100|3100|3060|3060|1
1425531600000|2015-03-05 05:00:00|3087|3087|3075|3075|3087|3087|3064|3064|1
1425618000000|2015-03-06 05:00:00|3075|3075|3023|3023|3075|3075|3015|3015|1
1425873600000|2015-03-09 04:00:00|3023|3023|3000|3000|3023|3023|2995|2995|1
1425960000000|2015-03-10 04:00:00|3000|3000|2979|2979|3000|3000|2979|2979|1
1426046400000|2015-03-11 04:00:00|2979|2979|2940|2940|2979|2979|2935|2935|1
1426132800000|2015-03-12 04:00:00|2940|2940|2922|2922|2940|2940|2922|2922|1
1426219200000|2015-03-13 04:00:00|2922|2922|2902|2902|2941|2941|2902|2902|1
1426478400000|2015-03-16 04:00:00|2902|2902|2869|2869|2902|2902|2869|2869|1
1426564800000|2015-03-17 04:00:00|2869|2869|2788|2788|2869|2869|2726|2726|1
1426824000000|2015-03-20 04:00:00|2715|2715|2790|2790|2795|2795|2697|2697|1
1427083200000|2015-03-23 04:00:00|2790|2790|2757|2757|2790|2790|2748|2748|1
1427169600000|2015-03-24 04:00:00|2757|2757|2783|2783|2791|2791|2714|2714|1
1427256000000|2015-03-25 04:00:00|2783|2783|2786|2786|2820|2820|2763|2763|1
1427342400000|2015-03-26 04:00:00|2786|2786|2760|2760|2802|2802|2751|2751|1
1427428800000|2015-03-27 04:00:00|2760|2760|2744|2744|2760|2760|2723|2723|1
1427688000000|2015-03-30 04:00:00|2744|2744|2695|2695|2769|2769|2680|2680|1
1427774400000|2015-03-31 04:00:00|2695|2695|2699|2699|2714|2714|2679|2679|1
1427860800000|2015-04-01 04:00:00|2699|2699|2748|2748|2758|2758|2687|2687|1
1427947200000|2015-04-02 04:00:00|2748|2748|2768|2768|2788|2788|2747|2747|1
1428292800000|2015-04-06 04:00:00|2768|2768|2800|2800|2808|2808|2752|2752|1
1428379200000|2015-04-07 04:00:00|2800|2800|2785|2785|2806|2806|2782|2782|1
1428465600000|2015-04-08 04:00:00|2785|2785|2807|2807|2838|2838|2785|2785|1
1428552000000|2015-04-09 04:00:00|2807|2807|2792|2792|2807|2807|2768|2768|1
1428638400000|2015-04-10 04:00:00|2792|2792|2781|2781|2812|2812|2772|2772|1
1428897600000|2015-04-13 04:00:00|2781|2781|2799|2799|2808|2808|2778|2778|1
1428984000000|2015-04-14 04:00:00|2799|2799|2848|2848|2854|2854|2797|2797|1
1429070400000|2015-04-15 04:00:00|2848|2848|2817|2817|2848|2848|2801|2801|1
1429156800000|2015-04-16 04:00:00|2817|2817|2870|2870|2885|2885|2817|2817|1
1429243200000|2015-04-17 04:00:00|2870|2870|2839|2839|2884|2884|2837|2837|1
1429502400000|2015-04-20 04:00:00|2839|2839|2775|2775|2839|2839|2775|2775|1
1429588800000|2015-04-21 04:00:00|2775|2775|2773|2773|2782|2782|2759|2759|1
1429675200000|2015-04-22 04:00:00|2773|2773|2772|2772|2820|2820|2758|2758|1
1429761600000|2015-04-23 04:00:00|2772|2772|2806|2806|2812|2812|2772|2772|1
1429848000000|2015-04-24 04:00:00|2806|2806|2889|2889|2889|2889|2806|2806|1
1430107200000|2015-04-27 04:00:00|2889|2889|2918|2918|2918|2918|2879|2879|1
1430193600000|2015-04-28 04:00:00|2841.2|2841.2|2860.3|2860.3|2862.6|2862.6|2829.3|2829.3|0
1430280000000|2015-04-29 04:00:00|2860.4|2860.4|2955|2943|3012.7|3006.7|2857.6|2857.6|78
1430366400000|2015-04-30 04:00:00|2954.9|2942.9|3044.9|3032.9|3252|3240|2924.3|2912.3|1034
1430452800000|2015-05-01 04:00:00|3044.8|3032.8|2914.4|2902.4|3258.8|3246.8|2880.9|2868.9|954
1430712000000|2015-05-04 04:00:00|2912.5|2900.5|2905.9|2893.9|2913.5|2903.5|2888.7|2876.7|378
1430798400000|2015-05-05 04:00:00|2905.8|2893.8|2933.4|2921.4|2945.1|2933.1|2869.6|2857.6|826
1430884800000|2015-05-06 04:00:00|2933.5|2921.5|2964.5|2952.5|2992.2|2980.2|2930.5|2921.5|697
1430971200000|2015-05-07 04:00:00|2939.2|2927.2|2933.3|2921.3|2939.2|2927.2|2931.3|2919.3|113
1431057600000|2015-05-08 04:00:00|2962.9|2950.9|2932.1|2920.1|2969.5|2957.5|2916.1|2904.1|4014
1431316800000|2015-05-11 04:00:00|2944.3|2932.3|3002.1|2990.1|3007.2|2995.2|2932.9|2920.9|3406
1431403200000|2015-05-12 04:00:00|3002.2|2990.2|3062.5|3056.5|3068.2|3056.5|2990.6|2978.6|2213
1431489600000|2015-05-13 04:00:00|3061.4|3055.4|3066.8|3060.8|3072.4|3066.4|3042.4|3036.4|5610
1431576000000|2015-05-14 04:00:00|3072.3|3066.3|3097|3091|3100.1|3094.1|3061.3|3055.3|5172
1431662400000|2015-05-15 04:00:00|3089.5|3083.5|3139.7|3133.7|3139.9|3133.9|3075|3069|5238
1431921600000|2015-05-18 04:00:00|3126.1|3120.1|3147.6|3141.6|3150.2|3144.2|3114.2|3108.2|18792
1432008000000|2015-05-19 04:00:00|3134.1|3128.1|3139.9|3133.9|3153.8|3147.8|3116.9|3110.9|18474
1432094400000|2015-05-20 04:00:00|3134.8|3128.8|3128.8|3122.8|3144.8|3138.8|3109.8|3103.8|29810
1432180800000|2015-05-21 04:00:00|3151.2|3145.2|3164.9|3158.9|3183.2|3175.6|3144.7|3138.2|134870
1432267200000|2015-05-22 04:00:00|3164.4|3158.4|3157|3151|3172.3|3166.3|3132.4|3126.4|66872
1432526400000|2015-05-25 04:00:00|3156.4|3150.4|3156.3|3150.3|3156.4|3150.4|3156.3|3150.3|15
1432612800000|2015-05-26 04:00:00|3127.4|3121.4|3150|3144|3152.5|3146.5|3120.5|3114.5|18406
1432699200000|2015-05-27 04:00:00|3149.5|3143.5|3123.3|3117.3|3154.7|3148.7|3114.1|3108.1|22048
1432785600000|2015-05-28 04:00:00|3132.7|3126.7|3124.7|3118.7|3138|3132|3093|3087|22674
1432872000000|2015-05-29 04:00:00|3118.7|3112.7|3089.8|3083.8|3130.7|3124.7|3082.7|3076.7|23324
1433131200000|2015-06-01 04:00:00|3089.2|3083.2|3066.6|3060.6|3090.8|3084.8|3052.3|3046.3|15497
1433217600000|2015-06-02 04:00:00|3072.6|3066.6|3124.4|3118.4|3126.5|3120.5|3070.2|3064.2|17861
1433304000000|2015-06-03 04:00:00|3113.3|3107.3|3133|3127|3140.7|3134.7|3105.2|3099.2|13087
1433390400000|2015-06-04 04:00:00|3144.8|3138.8|3113|3107|3144.8|3138.8|3103.9|3095.9|55913
1433476800000|2015-06-05 04:00:00|3110|3104|3105.4|3099.4|3120.2|3114.2|3067.5|3061.5|95622
1433736000000|2015-06-08 04:00:00|3095.3|3089.3|3115.4|3109.4|3126.3|3120.3|3093.7|3087.7|737681
1433822400000|2015-06-09 04:00:00|3113.9|3107.9|3098.1|3092.1|3117.1|3111.1|3088.1|3082.1|22173
1433908800000|2015-06-10 04:00:00|3109.9|3103.9|3123.4|3117.4|3161.2|3154.1|3109.9|3103.9|166742
1433995200000|2015-06-11 04:00:00|3125|3119|3100.7|3094.7|3145|3137.5|3097.1|3088.1|32545
1434081600000|2015-06-12 04:00:00|3093.3|3087.3|3143.4|3137.4|3153.7|3147.7|3092.3|3083.3|241674
1434340800000|2015-06-15 04:00:00|3176.2|3168.2|3208.2|3202.2|3216.1|3207.6|3158.8|3151.8|73804
1434427200000|2015-06-16 04:00:00|3218.1|3212.1|3228.7|3216.7|3251.5|3241.8|3210.3|3202.7|68066
1434513600000|2015-06-17 04:00:00|3237.5|3225.5|3219.2|3211.2|3242|3235.5|3215.9|3208.9|11010
1434600000000|2015-06-18 04:00:00|3252.5|3240.5|3288.5|3280.5|3301|3295|3249.2|3237.2|103372
1434686400000|2015-06-19 04:00:00|3293.4|3285.4|3258.4|3246.4|3306.5|3298.3|3251.4|3241.4|98357
1434945600000|2015-06-22 04:00:00|3253.5|3241.5|3280.4|3268.4|3294.8|3286.8|3249|3240.5|30411
1435032000000|2015-06-23 04:00:00|3276|3264|3250.6|3238.6|3288|3277.1|3247.6|3236.1|11707
1435118400000|2015-06-24 04:00:00|3257.4|3249.4|3288.5|3276.5|3296.3|3286.7|3245.8|3233.8|73646
1435204800000|2015-06-25 04:00:00|3296.7|3284.7|3273.2|3261.2|3323.4|3314.3|3268.2|3256.2|14121
1435291200000|2015-06-26 04:00:00|3273.7|3261.7|3327.2|3315.2|3340.6|3329.8|3268.2|3256.2|50885
1435550400000|2015-06-29 04:00:00|3310.1|3298.1|3328.5|3316.5|3345|3333.6|3302.7|3294.6|61341
1435636800000|2015-06-30 04:00:00|3336.4|3324.4|3259.7|3247.7|3341.4|3329.4|3256.9|3244.9|107695
1435723200000|2015-07-01 04:00:00|3255.1|3243.1|3278.1|3266.1|3299.6|3287.6|3246.7|3234.7|28182
1435809600000|2015-07-02 04:00:00|3288|3276|3277.9|3265.9|3302.6|3290.6|3255|3243|45464
1436155200000|2015-07-06 04:00:00|3268.5|3256.5|3278|3266|3301.8|3289.8|3262.5|3250.5|23080
1436241600000|2015-07-07 04:00:00|3273.8|3261.8|3259.3|3247.3|3276.3|3264.3|3234.3|3222.3|13763
1436328000000|2015-07-08 04:00:00|3243.1|3231.1|3249.8|3237.8|3258.6|3246.6|3242.2|3230.2|4645
1436414400000|2015-07-09 04:00:00|3256.5|3244.5|3287.9|3275.9|3293.9|3281.9|3245|3233|7080
1436500800000|2015-07-10 04:00:00|3296.9|3284.9|3308.3|3296.3|3323.9|3312.3|3279.5|3267.5|7929
1436760000000|2015-07-13 04:00:00|3301.9|3289.9|3308.4|3296.4|3324.1|3314.1|3300.2|3288.2|5313
1436846400000|2015-07-14 04:00:00|3303|3291|3368.5|3356.5|3382.5|3370.5|3302.5|3290.5|13955
1436932800000|2015-07-15 04:00:00|3371|3359|3361.5|3349.5|3391.5|3379.5|3351.5|3339.5|20409
1437019200000|2015-07-16 04:00:00|3362|3350|3361.4|3349.4|3368.9|3356.9|3338.9|3326.9|12070
1437105600000|2015-07-17 04:00:00|3346.4|3334.4|3355.8|3343.8|3364.3|3352.3|3333.9|3321.9|16288
1437364800000|2015-07-20 04:00:00|3346.6|3340.6|3357.1|3351.1|3366|3355|3321.2|3311.7|27924
1437451200000|2015-07-21 04:00:00|3350.5|3344.5|3347.3|3341.3|3368.9|3362.9|3336.1|3330.1|67392
1437537600000|2015-07-22 04:00:00|3351.3|3345.3|3279|3273|3354.2|3348.2|3239.8|3233.8|60976
1437624000000|2015-07-23 04:00:00|3272.4|3266.4|3259.5|3253.5|3273.4|3267.4|3242.9|3236.9|56509
1437710400000|2015-07-24 04:00:00|3256.7|3250.7|3198.4|3192.4|3264.3|3258.3|3179.9|3173.9|82476
1437969600000|2015-07-27 04:00:00|3183.9|3177.9|3185.4|3179.4|3220.1|3214.1|3169.9|3162.6|33383
1438056000000|2015-07-28 04:00:00|3184.3|3178.3|3207.8|3201.8|3214.8|3206.4|3178.4|3172.4|122552
1438142400000|2015-07-29 04:00:00|3206.4|3200.4|3216.6|3210.6|3230.3|3224.3|3205.2|3199.2|19525
1438228800000|2015-07-30 04:00:00|3211.6|3205.6|3231.9|3225.9|3236.4|3230.4|3210.1|3204.1|40936
1438315200000|2015-07-31 04:00:00|3225.9|3219.9|3208.2|3202.2|3244.9|3238.9|3204.8|3198.8|39198
1438574400000|2015-08-03 04:00:00|3207.6|3201.6|3174.5|3168.5|3212.3|3206.3|3168.5|3162.5|38371
1438660800000|2015-08-04 04:00:00|3171.1|3165.1|3174.4|3168.4|3192.8|3186.8|3163.3|3157.3|63290
1438747200000|2015-08-05 04:00:00|3162.5|3156.5|3133.6|3127.6|3182.9|3176.9|3100.6|3094.6|57365
1438833600000|2015-08-06 04:00:00|3112.7|3106.7|3077.3|3071.3|3123.3|3117.3|3062.5|3056.5|127838
1438920000000|2015-08-07 04:00:00|3064.1|3058.1|3098.6|3092.6|3120.3|3114.3|3036.4|3030.4|61695
1439179200000|2015-08-10 04:00:00|3096.9|3090.9|3107.8|3099.8|3112.1|3106.1|3079.8|3073.8|39487
1439265600000|2015-08-11 04:00:00|3099.4|3093.4|3093.9|3087.9|3159.8|3153.8|3036.9|3030.9|109922
1439352000000|2015-08-12 04:00:00|3073|3067|3037|3031|3097.7|3091.7|3031.1|3024.3|41773
1439438400000|2015-08-13 04:00:00|3031.4|3025.4|3045.9|3039.9|3080.2|3068.2|3012.1|3006.1|25295
1439524800000|2015-08-14 04:00:00|3053.9|3047.9|3052.5|3046.5|3069.1|3063.1|3040.2|3031.9|73289
1439784000000|2015-08-17 04:00:00|3051|3045|3040|3034|3087.1|3078.5|3040|3032.5|121306
1439870400000|2015-08-18 04:00:00|3058.6|3046.6|3081.6|3069.6|3111.9|3102.5|3056.8|3045.4|17193
1439956800000|2015-08-19 04:00:00|3098.1|3086.1|3108.2|3096.2|3143.5|3131.5|3083.5|3071.5|38444
1440043200000|2015-08-20 04:00:00|3092|3080|3120.4|3108.4|3147.4|3141.4|3074.6|3064.2|519389
1440129600000|2015-08-21 04:00:00|3118.3|3106.3|3088.8|3076.8|3138.9|3132.9|3068.7|3059.5|21562
1440388800000|2015-08-24 04:00:00|3061.7|3049.7|3096.5|3088.5|3137.4|3125.4|2997.8|2985.8|52283
1440475200000|2015-08-25 04:00:00|3103.7|3091.7|3112.5|3100.5|3154.3|3142.3|3089.2|3077.2|66349
1440561600000|2015-08-26 04:00:00|3104.6|3098.6|3095|3083|3140.6|3128.6|3082.7|3076.7|105229
1440648000000|2015-08-27 04:00:00|3098|3086|3119.2|3111.2|3123.2|3113.2|3087.5|3075.5|117886
1440734400000|2015-08-28 04:00:00|3121.7|3109.7|3080.8|3068.8|3148.2|3138.2|3063.6|3051.6|678208
1440993600000|2015-08-31 04:00:00|3083.2|3077.2|3114.2|3108.2|3129|3123|3067.8|3061.8|18794
1441080000000|2015-09-01 04:00:00|3117.2|3111.2|3131.4|3125.4|3148.2|3142.2|3108.7|3102.7|28512
1441166400000|2015-09-02 04:00:00|3130.4|3124.4|3106.1|3100.1|3153.4|3147.4|3090.7|3082.7|24555
1441252800000|2015-09-03 04:00:00|3113.2|3107.2|3128|3122|3139|3132.5|3102.5|3096.5|29004
1441339200000|2015-09-04 04:00:00|3130.3|3124.3|3165.4|3159.4|3192.4|3186.4|3128.7|3122.7|79470
1441684800000|2015-09-08 04:00:00|3207.6|3201.6|3220.9|3214.9|3232.8|3226.8|3204.1|3198.1|24094
1441771200000|2015-09-09 04:00:00|3231.5|3225.5|3261.6|3255.6|3279.5|3273.5|3230.5|3224.5|79692
1441857600000|2015-09-10 04:00:00|3275.2|3269.2|3267.1|3261.1|3295.9|3289.9|3255.7|3249.7|36370
1441944000000|2015-09-11 04:00:00|3276.9|3270.9|3259.1|3253.1|3292.9|3286.9|3233.6|3227.6|41179
1442203200000|2015-09-14 04:00:00|3263.9|3257.9|3285.9|3279.9|3290.9|3284.9|3251.9|3245.9|15324
1442289600000|2015-09-15 04:00:00|3281.9|3275.9|3238.9|3232.9|3289.4|3283.4|3224.9|3218.4|107392
1442376000000|2015-09-16 04:00:00|3255.3|3249.3|3255.2|3249.2|3287.3|3281.3|3250.8|3244.8|64294
1442462400000|2015-09-17 04:00:00|3266.2|3260.2|3281.6|3275.6|3290.2|3284.2|3252.2|3246.2|42079
1442548800000|2015-09-18 04:00:00|3306.5|3300.5|3309.6|3303.6|3343|3337|3305|3299|42978
1442808000000|2015-09-21 04:00:00|3313.8|3307.8|3311.6|3305.6|3326.2|3320.2|3302.7|3296.7|16689
1442894400000|2015-09-22 04:00:00|3313.5|3307.5|3302.3|3296.3|3329.5|3323.5|3281.7|3275.7|67141
1442980800000|2015-09-23 04:00:00|3315.2|3309.2|3310|3304|3324.3|3318.3|3287.3|3281.3|22336
1443067200000|2015-09-24 04:00:00|3313.4|3307.4|3297.4|3289.4|3317|3311|3274.6|3268.6|30679
1443153600000|2015-09-25 04:00:00|3305.8|3299.8|3268.6|3262.6|3309.4|3303.4|3261.2|3254|23991
1443412800000|2015-09-28 04:00:00|3282|3276|3234.9|3228.9|3286.7|3280.7|3227.6|3221.6|80691
1443499200000|2015-09-29 04:00:00|3248.3|3242.3|3186.9|3180.9|3253|3247|3174|3168|48352
1443585600000|2015-09-30 04:00:00|3169.6|3163.6|3120.9|3114.9|3193.3|3187.3|3113.7|3107.7|71403
1443672000000|2015-10-01 04:00:00|3127.5|3121.5|3101.3|3095.3|3160|3154|3098.4|3092.4|126165
1443758400000|2015-10-02 04:00:00|3106.4|3100.4|3097.9|3091.9|3125.4|3119.4|3091.6|3085.6|34204
1444017600000|2015-10-05 04:00:00|3098.8|3092.8|3085.3|3079.3|3108.2|3102.2|3073|3067|176198
1444104000000|2015-10-06 04:00:00|3088.4|3082.4|3085.3|3079.3|3097.5|3091.5|3075.9|3069.9|31270
1444190400000|2015-10-07 04:00:00|3093.4|3087.4|3071.1|3065.1|3148.2|3142.2|3057|3051|58849
1444276800000|2015-10-08 04:00:00|3065.2|3059.2|3068.6|3062.6|3081.8|3075.8|3040.2|3034.2|187449
1444363200000|2015-10-09 04:00:00|3060.3|3054.3|3063.3|3057.3|3093.4|3087.4|3051.2|3045.2|66665
1444622400000|2015-10-12 04:00:00|3061.7|3055.7|3098.2|3086.2|3103.5|3097.5|3032.2|3026.2|248335
1444708800000|2015-10-13 04:00:00|3072.9|3066.9|3105|3099|3145.6|3139.6|3065.2|3059.2|44554
1444795200000|2015-10-14 04:00:00|3129.6|3123.6|3106.3|3100.3|3151.1|3145.1|3100.8|3094.8|32061
1444881600000|2015-10-15 04:00:00|3118.3|3112.3|3110.4|3104.4|3122.2|3116.2|3081.2|3075.2|136476
1444968000000|2015-10-16 04:00:00|3096.1|3090.1|3112.4|3106.4|3130.8|3124.8|3094.4|3088.4|81130
1445227200000|2015-10-19 04:00:00|3116.8|3110.8|3160.3|3154.3|3176.6|3170.6|3114.8|3108.8|74157
1445313600000|2015-10-20 04:00:00|3179.3|3173.3|3206.9|3200.9|3229.9|3223.9|3172.8|3166.8|103879
1445400000000|2015-10-21 04:00:00|3211.7|3205.7|3149.7|3143.7|3229|3223|3134.6|3127.3|71539
1445486400000|2015-10-22 04:00:00|3145.2|3139.2|3138.3|3132.3|3189.2|3183.2|3124.4|3118.4|57388
1445572800000|2015-10-23 04:00:00|3142.5|3136.5|3142.1|3136.1|3165.8|3159.8|3111.5|3105.5|121654
1445832000000|2015-10-26 04:00:00|3147.4|3141.4|3185.8|3179.8|3188.4|3181.3|3128.4|3122.4|65463
1445918400000|2015-10-27 04:00:00|3183.8|3177.8|3192.5|3186.5|3205.3|3199.3|3169.7|3163.7|188978
1446004800000|2015-10-28 04:00:00|3192.3|3186.3|3210.1|3204.1|3238.4|3231.1|3192.1|3186.1|84337
1446091200000|2015-10-29 04:00:00|3209.7|3203.7|3213.7|3207.7|3248.7|3241.7|3176.1|3170.1|108468
1446177600000|2015-10-30 04:00:00|3224.2|3218.2|3261|3255|3266|3260|3223|3217|40232
1446440400000|2015-11-02 05:00:00|3256.7|3250.7|3290.6|3284.6|3301.8|3295.8|3249.9|3243.9|31147
1446526800000|2015-11-03 05:00:00|3292.1|3286.1|3284.2|3278.2|3303.1|3297.1|3281|3275|42669
1446613200000|2015-11-04 05:00:00|3276.8|3270.8|3236.5|3230.5|3280.6|3274.6|3226.1|3220.1|108298
1446699600000|2015-11-05 05:00:00|3237.7|3231.7|3266|3260|3278.8|3272.5|3229.8|3223.8|76179
1446786000000|2015-11-06 05:00:00|3264.7|3258.7|3228.3|3222.3|3272.6|3266.6|3212.1|3206.1|73735
1447045200000|2015-11-09 05:00:00|3236.2|3230.2|3217|3211|3243|3237|3194.5|3188.5|81633
1447131600000|2015-11-10 05:00:00|3218.7|3212.7|3266.7|3260.7|3288|3282|3215|3209|164737
1447218000000|2015-11-11 05:00:00|3268.5|3262.5|3293.1|3287.1|3315.8|3308.1|3268|3261.4|99302
1447304400000|2015-11-12 05:00:00|3307.6|3301.6|3315.6|3309.6|3327.1|3320.3|3295.9|3289.9|25744
1447390800000|2015-11-13 05:00:00|3330.6|3324.6|3354.1|3342.1|3371|3362.2|3319.7|3312.7|44570
1447650000000|2015-11-16 05:00:00|3378.3|3370.3|3363.5|3357.5|3389.5|3383.5|3348.1|3342.1|24782
1447736400000|2015-11-17 05:00:00|3367.6|3361.6|3366.1|3360.1|3421.3|3415.3|3356.4|3350.4|60613
1447822800000|2015-11-18 05:00:00|3379.3|3373.3|3358.5|3352.5|3384.9|3378.9|3335.6|3329.6|37078
1447909200000|2015-11-19 05:00:00|3369.2|3363.2|3385.6|3379.6|3391.7|3385.7|3358.7|3352.7|49382
1447995600000|2015-11-20 05:00:00|3392.2|3386.2|3377.8|3371.8|3420|3414|3341.6|3335.6|50347
1448254800000|2015-11-23 05:00:00|3351.9|3345.9|3327.2|3321.2|3354.9|3348.9|3304.5|3298.5|41404
1448341200000|2015-11-24 05:00:00|3333.1|3327.1|3342.6|3336.6|3349.4|3343.4|3314.3|3308.3|30371
1448427600000|2015-11-25 05:00:00|3337.7|3331.7|3324.4|3318.4|3345.7|3339.7|3292.2|3286.2|41976
1448600400000|2015-11-27 05:00:00|3310.2|3304.2|3308.8|3302.8|3320.6|3314.6|3306.5|3300.5|10570
1448859600000|2015-11-30 05:00:00|3325.7|3319.7|3337.7|3331.7|3366.6|3360.6|3312.4|3306.4|25612
1448946000000|2015-12-01 05:00:00|3351.1|3345.1|3341.2|3335.2|3361.1|3355.1|3314.8|3308.8|21351
1449032400000|2015-12-02 05:00:00|3339.1|3333.1|3340.5|3334.5|3342.1|3336.1|3312.5|3306.5|34422
1449118800000|2015-12-03 05:00:00|3337.6|3331.6|3375.3|3369.3|3389.1|3383.1|3330.6|3324.6|32236
1449205200000|2015-12-04 05:00:00|3377.8|3371.8|3394.8|3388.8|3400.3|3394.3|3372.1|3366.1|45769
1449464400000|2015-12-07 05:00:00|3383.1|3377.1|3407.8|3401.8|3430.1|3424.1|3378.1|3372.1|17975
1449550800000|2015-12-08 05:00:00|3413.4|3407.4|3324.5|3318.5|3415.5|3409.5|3282.6|3276.6|37662
1449637200000|2015-12-09 05:00:00|3326.6|3320.6|3374.6|3368.6|3384.6|3378.6|3326.6|3320.6|73431
1449723600000|2015-12-10 05:00:00|3379.8|3373.8|3357.8|3351.8|3380.7|3374.7|3347.1|3341.1|15831
1449810000000|2015-12-11 05:00:00|3362.9|3356.9|3358.9|3352.9|3364.9|3358.9|3311.3|3305.3|16258
1450069200000|2015-12-14 05:00:00|3358.4|3352.4|3384.5|3378.5|3388|3382|3340.4|3334.4|12490
1450155600000|2015-12-15 05:00:00|3379.5|3373.5|3354.5|3348.5|3388.5|3382.5|3336.5|3330.5|45170
1450242000000|2015-12-16 05:00:00|3341.4|3335.4|3313.4|3307.4|3341.4|3335.4|3288.9|3282.9|108996
1450328400000|2015-12-17 05:00:00|3297.3|3291.3|3257.9|3251.9|3301.3|3295.3|3231.4|3225.4|45841
1450414800000|2015-12-18 05:00:00|3271.3|3265.3|3254.8|3246.8|3272.8|3266.8|3232.3|3226.3|16871
1450674000000|2015-12-21 05:00:00|3250.1|3244.1|3232.2|3226.2|3259.6|3253.6|3208.2|3202.2|83007
1450760400000|2015-12-22 05:00:00|3230.1|3224.1|3179.7|3173.7|3241.1|3234.7|3179.2|3173.2|47778
1450846800000|2015-12-23 05:00:00|3187.3|3181.3|3243.9|3237.9|3264.3|3258.3|3180.3|3174.3|94416
1450933200000|2015-12-24 05:00:00|3254.9|3248.9|3220.9|3214.9|3271.1|3265.1|3210.9|3204.9|84244
1451278800000|2015-12-28 05:00:00|3222.9|3216.9|3201.9|3195.9|3224|3218|3193.1|3187.1|24902
1451365200000|2015-12-29 05:00:00|3216.9|3210.9|3213.2|3207.2|3226.7|3220.7|3189.2|3183.2|102521
1451451600000|2015-12-30 05:00:00|3204.7|3198.7|3217.7|3211.7|3235.4|3229.4|3203.6|3197.6|45891
1451538000000|2015-12-31 05:00:00|3232.3|3226.3|3213.4|3207.4|3237|3231|3191.1|3185.1|692087
1451883600000|2016-01-04 05:00:00|3212.8|3206.8|3128.1|3122.1|3221.7|3215.7|3122.8|3116.8|192536
1451970000000|2016-01-05 05:00:00|3135.6|3129.6|3055.6|3049.6|3140.9|3134.9|3051.1|3045.1|79914
1452056400000|2016-01-06 05:00:00|3037|3031|2974.3|2968.3|3055.4|3049.4|2974.3|2968.3|85071
1452142800000|2016-01-07 05:00:00|2964|2958|2979.8|2973.8|2989.9|2983.9|2902.8|2896.8|460460
1452229200000|2016-01-08 05:00:00|2992.4|2986.4|3001.4|2995.4|3027.2|3021.2|2978.5|2972.5|46824
1452488400000|2016-01-11 05:00:00|3006.3|3000.3|2895.3|2889.3|3006.3|3000.3|2886.9|2880.9|80855
1452574800000|2016-01-12 05:00:00|2889.2|2883.2|2868.9|2862.9|2896.7|2890.7|2858.2|2852.2|43959
1452661200000|2016-01-13 05:00:00|2871.3|2865.3|2885|2879|2903.1|2897.1|2869.9|2863.9|26780
1452747600000|2016-01-14 05:00:00|2892.3|2886.3|2853|2847|2893.3|2887.3|2848.5|2842.5|28358
1452834000000|2016-01-15 05:00:00|2886.7|2880.7|2909.9|2903.9|2923.1|2917.1|2876.2|2870.2|117446
1453179600000|2016-01-19 05:00:00|2920.9|2914.9|2927.6|2921.6|2956.7|2950.7|2907.3|2901.3|45578
1453266000000|2016-01-20 05:00:00|2912.2|2906.2|2812.4|2806.4|2916.4|2910.4|2792.2|2786.2|259169
1453352400000|2016-01-21 05:00:00|2810.1|2804.1|2855.7|2849.7|2870.5|2864.5|2759.2|2753.2|237318
1453438800000|2016-01-22 05:00:00|2888.3|2882.3|2878.6|2872.6|2910.9|2904.5|2855.4|2849.4|105941
1453698000000|2016-01-25 05:00:00|2858.4|2852.4|2831.8|2825.8|2881.9|2875.9|2816.6|2810.6|51063
1453784400000|2016-01-26 05:00:00|2800.3|2794.3|2825.6|2819.6|2855.9|2849.9|2791.5|2785.5|227545
1453870800000|2016-01-27 05:00:00|2837.4|2831.4|2769.6|2763.6|2840.4|2834.4|2750.9|2744.9|304904
1453957200000|2016-01-28 05:00:00|2740.7|2734.7|2785|2779|2827.9|2821.9|2737.9|2731.9|75834
1454043600000|2016-01-29 05:00:00|2818|2812|2770.3|2764.3|2835.3|2829.3|2761.5|2755.5|54326
1454302800000|2016-02-01 05:00:00|2773.2|2767.2|2858.3|2852.3|2878.3|2872.3|2750.7|2744.7|89265
1454389200000|2016-02-02 05:00:00|2855.1|2849.1|2773.6|2767.6|2861.1|2855.1|2759.9|2753.9|58633
1454475600000|2016-02-03 05:00:00|2784.7|2778.7|2837.3|2831.3|2859.8|2853.8|2744.9|2738.9|65430
1454562000000|2016-02-04 05:00:00|2880.3|2874.3|2772.5|2766.5|2881.5|2875.5|2764.5|2758.5|251028
1454648400000|2016-02-05 05:00:00|2772.2|2766.2|2805.6|2799.6|2829.3|2823.3|2760.8|2754.8|53865
1454907600000|2016-02-08 05:00:00|2811.4|2805.4|2860.8|2854.8|2876.8|2870.8|2770.9|2764.9|166493
1454994000000|2016-02-09 05:00:00|2848.6|2842.6|2837.2|2831.2|2866.2|2860.2|2793.4|2787.4|74652
1455080400000|2016-02-10 05:00:00|2827.3|2821.3|2834.7|2828.7|2882.3|2875.6|2815.3|2809.3|76728
1455166800000|2016-02-11 05:00:00|2826.3|2820.3|2799.5|2793.5|2842|2836|2788.4|2782.4|45469
1455253200000|2016-02-12 05:00:00|2800.2|2794.2|2863.9|2857.9|2865.5|2859.5|2792.5|2786.5|126066
1455598800000|2016-02-16 05:00:00|2848.9|2842.9|2826.9|2820.9|2860.4|2854.4|2809.5|2803.5|317716
1455685200000|2016-02-17 05:00:00|2828.7|2822.7|2862.2|2856.2|2914|2908|2801.8|2795.8|290888
1455771600000|2016-02-18 05:00:00|2867.5|2861.5|2883|2877|2925.4|2919.4|2867|2861|451899
1455858000000|2016-02-19 05:00:00|2890.9|2884.9|2839.2|2833.2|2916.5|2910.5|2836.4|2830.4|352627
1456117200000|2016-02-22 05:00:00|2811.9|2805.9|2883.1|2877.1|2902.2|2896.2|2810|2804|329850
1456203600000|2016-02-23 05:00:00|2886.5|2880.5|2899.3|2893.3|2907|2901|2835.5|2829.5|277617
1456290000000|2016-02-24 05:00:00|2880.4|2874.4|2925.7|2919.7|2942.6|2936.6|2851.1|2845.1|432320
1456376400000|2016-02-25 05:00:00|2935.9|2929.9|2932.9|2926.9|2969.6|2963.6|2924.8|2918.8|192332
1456462800000|2016-02-26 05:00:00|2956|2950|2890.9|2884.9|2973.9|2967.7|2871.8|2865.8|225048
1456722000000|2016-02-29 05:00:00|2896.5|2890.5|2930.6|2924.6|2969.3|2963.3|2895|2889|632893
1456808400000|2016-03-01 05:00:00|2940.3|2934.3|2931.1|2925.1|2963.8|2957.8|2918|2912|145433
1456894800000|2016-03-02 05:00:00|2950.7|2944.7|2951.1|2945.1|2957.2|2951.2|2894.5|2888.5|462186
1456981200000|2016-03-03 05:00:00|2963.8|2957.8|2952.6|2946.6|2979.8|2973.8|2926.2|2920.2|391940
1457067600000|2016-03-04 05:00:00|2973|2967|2997.3|2991.3|3016.8|3010.8|2963|2957|373528
1457326800000|2016-03-07 05:00:00|2987.3|2981.3|3000.2|2994.2|3016.4|3010.4|2982.8|2976.8|15165
1457413200000|2016-03-08 05:00:00|3009.8|3003.8|2977.4|2971.4|3015.3|3009.3|2945.9|2939.9|22905
1457499600000|2016-03-09 05:00:00|2983.2|2977.2|3018.7|3012.7|3037.7|3031.7|2964.2|2958.2|24696
1457586000000|2016-03-10 05:00:00|3032|3026|3052.2|3046.2|3068.3|3062.3|3023|3017|19655
1457672400000|2016-03-11 05:00:00|3059|3053|3053.3|3047.3|3077.2|3071.2|3049.3|3043.3|15918
1457928000000|2016-03-14 04:00:00|3071.7|3065.7|3084.4|3078.4|3089.8|3083.8|3018.3|3012.3|13447
1458014400000|2016-03-15 04:00:00|3069|3063|3058.5|3052.5|3077.5|3071.5|3053|3047|10197
1458100800000|2016-03-16 04:00:00|3043|3037|3032|3026|3054.5|3048.5|3018.6|3012.6|10737
1458187200000|2016-03-17 04:00:00|3085.5|3079.5|3110|3104|3127.5|3121.5|3058.1|3052.1|22879
1458273600000|2016-03-18 04:00:00|3116|3110|3121.9|3115.9|3150.9|3144.9|3107.5|3101.5|17062
1458532800000|2016-03-21 04:00:00|3116.3|3110.3|3083.2|3077.2|3127.5|3121.5|3062.2|3056.2|22574
1458619200000|2016-03-22 04:00:00|3061.7|3055.7|3046.5|3040.5|3070.3|3064.3|3028|3022|22365
1458705600000|2016-03-23 04:00:00|3040.5|3034.5|2961.7|2955.7|3040.5|3034.5|2939.4|2933.4|42342
1458792000000|2016-03-24 04:00:00|2959.1|2953.1|2971.2|2965.2|2976|2970|2931|2925|21823
1459137600000|2016-03-28 04:00:00|2967.6|2961.6|2970.5|2964.5|3005.8|2999.8|2963|2957|19028
1459224000000|2016-03-29 04:00:00|2967.3|2961.3|2988.6|2982.6|2998.3|2992.3|2958.2|2952.2|25598
1459310400000|2016-03-30 04:00:00|2993.5|2987.5|2970.3|2964.3|3026.1|3020.1|2965.3|2959.3|32402
1459396800000|2016-03-31 04:00:00|2967.9|2961.9|2957.5|2951.5|2984.9|2978.9|2916|2910|46471
1459483200000|2016-04-01 04:00:00|2950.4|2944.4|2904.9|2898.9|2963.5|2957.5|2886.6|2880.6|49959
1459742400000|2016-04-04 04:00:00|2886.3|2880.3|2862.8|2856.8|2922.5|2916.5|2861.4|2855.4|18182
1459828800000|2016-04-05 04:00:00|2861.5|2855.5|2895.1|2889.1|2898.4|2892.4|2847.9|2841.9|17034
1459915200000|2016-04-06 04:00:00|2887.9|2881.9|2909.7|2903.7|2913.9|2907.9|2863.8|2857.8|12479
1460001600000|2016-04-07 04:00:00|2910.1|2904.1|2859|2853|2910.5|2904.5|2855.3|2849.3|12306
1460088000000|2016-04-08 04:00:00|2868.6|2862.6|2875|2869|2891.9|2885.9|2859.6|2853.6|14760
1460347200000|2016-04-11 04:00:00|2887.5|2881.5|2929.2|2923.2|2933.8|2927.8|2883.9|2877.9|13281
1460433600000|2016-04-12 04:00:00|2945|2939|2950.3|2944.3|2953.6|2947.6|2912|2906|17265
1460520000000|2016-04-13 04:00:00|2903.7|2897.7|2933.6|2927.6|2945.6|2939.6|2900.2|2894.2|15509
1460606400000|2016-04-14 04:00:00|2931.2|2925.2|2975.5|2969.5|2979.9|2973.9|2930|2924|17690
1460692800000|2016-04-15 04:00:00|2973.9|2967.9|2962.9|2956.9|3017.4|3011.4|2952.7|2946.7|19839
1460952000000|2016-04-18 04:00:00|2958.3|2952.3|3028.1|3022.1|3032.8|3026.8|2934.7|2928.7|20588
1461038400000|2016-04-19 04:00:00|3040.3|3034.3|3063.3|3057.3|3072.3|3066.3|3004.5|2998.5|15657
1461124800000|2016-04-20 04:00:00|3073.3|3067.3|3068.5|3062.5|3093.3|3087.3|3055.8|3049.8|14052
1461211200000|2016-04-21 04:00:00|3071.8|3065.8|3095|3089|3119.6|3113.6|3066.6|3060.6|21978
1461297600000|2016-04-22 04:00:00|3115.8|3109.8|3150.8|3144.8|3155.4|3149.4|3105.7|3099.7|19879
1461556800000|2016-04-25 04:00:00|3163|3157|3158.4|3152.4|3174.1|3168.1|3131.8|3125.8|15142
1461643200000|2016-04-26 04:00:00|3164.2|3158.2|3200.9|3194.9|3205.2|3199.2|3146.2|3140.2|16595
1461729600000|2016-04-27 04:00:00|3198.1|3192.1|3177.7|3171.7|3214.4|3208.4|3170.9|3164.9|15194
1461816000000|2016-04-28 04:00:00|3184.6|3178.6|3180.9|3174.9|3196.6|3190.6|3160.6|3154.6|14730
1461902400000|2016-04-29 04:00:00|3198.4|3192.4|3210|3204|3232.9|3226.9|3187.5|3181.5|22809
1462161600000|2016-05-02 04:00:00|3217.5|3211.5|3215.2|3209.2|3222|3216|3190.1|3184.1|8134
1462248000000|2016-05-03 04:00:00|3233.7|3227.7|3205.2|3199.2|3236.6|3230.6|3186.5|3180.5|16283
1462334400000|2016-05-04 04:00:00|3194.5|3188.5|3177.1|3171.1|3195.5|3189.5|3139|3133|21380
1462420800000|2016-05-05 04:00:00|3176|3170|3143.8|3137.8|3182.5|3176.5|3139.3|3133.3|11010
1462507200000|2016-05-06 04:00:00|3148.8|3142.8|3077|3071|3149.8|3143.8|3064.9|3058.9|22655
1462766400000|2016-05-09 04:00:00|3070.4|3064.4|3072.4|3066.4|3092.8|3086.8|3060.5|3054.5|11755
1462852800000|2016-05-10 04:00:00|3085.2|3079.2|3090.4|3084.4|3121.2|3115.2|3077.7|3071.7|14781
1462939200000|2016-05-11 04:00:00|3083.7|3077.7|3070.8|3064.8|3120.5|3114.5|3069.7|3063.7|12816
1463025600000|2016-05-12 04:00:00|3076.2|3070.2|3006.4|3000.4|3089.4|3083.4|3000.4|2994.4|18441
1463112000000|2016-05-13 04:00:00|2992|2986|2976.6|2970.6|3004.6|2998.6|2966.6|2960.6|14004
1463371200000|2016-05-16 04:00:00|2966.9|2960.9|2925.9|2919.9|2993|2987|2910|2904|15697
1463457600000|2016-05-17 04:00:00|2924.1|2918.1|2908.2|2902.2|2937.1|2931.1|2894.2|2888.2|15913
1463544000000|2016-05-18 04:00:00|2910.7|2904.7|2937.4|2931.4|2945.8|2939.8|2894.4|2888.4|19563
1463630400000|2016-05-19 04:00:00|2928|2922|2907.8|2901.8|2943|2937|2888.9|2882.9|17084
1463716800000|2016-05-20 04:00:00|2912.9|2906.9|2925.1|2919.1|2929.4|2923.4|2899|2893|14653
1463976000000|2016-05-23 04:00:00|2916.1|2910.1|2983.4|2977.4|2985.8|2979.8|2914.5|2908.5|23031
1464062400000|2016-05-24 04:00:00|3006.7|3000.7|2969.3|2963.3|3020.6|3014.5|2938.5|2932.5|23609
1464148800000|2016-05-25 04:00:00|2968.2|2962.2|2926.8|2920.8|2973.2|2967.2|2922.4|2916.4|13082
1464235200000|2016-05-26 04:00:00|2907.2|2901.2|2947.5|2941.5|2947.6|2941.6|2897.6|2891.6|21790
1464321600000|2016-05-27 04:00:00|2961.3|2955.3|2990.1|2984.1|3005.5|2999.5|2942.7|2936.7|32757
1464667200000|2016-05-31 04:00:00|3020|3014|3047.9|3041.9|3068.6|3062.6|3018.6|3012.6|23251
1464753600000|2016-06-01 04:00:00|3039.5|3033.5|3031|3025|3056.9|3050.9|2993.9|2987.9|19935
1464840000000|2016-06-02 04:00:00|3037.1|3031.1|3049|3043|3072.7|3066.7|3022.9|3016.9|14198
1464926400000|2016-06-03 04:00:00|3053.7|3047.7|3014.8|3008.8|3065.8|3059.8|2995.3|2989.3|20822
1465185600000|2016-06-06 04:00:00|3030.5|3024.5|3060.9|3052.9|3091.5|3085.5|3006.1|3000.1|16649
1465272000000|2016-06-07 04:00:00|3075.6|3069.6|3092.8|3086.8|3099.2|3093.2|3057.2|3051.2|13576
1465358400000|2016-06-08 04:00:00|3085.4|3079.4|3108.5|3102.5|3122.5|3116.5|3081.8|3075.8|10984
1465444800000|2016-06-09 04:00:00|3095.7|3089.7|3112.9|3104.9|3113.9|3107.9|3088.1|3082.1|8760
1465531200000|2016-06-10 04:00:00|3108.4|3102.4|3118.9|3112.9|3123.4|3117.4|3077|3071|18649
1465790400000|2016-06-13 04:00:00|3088|3082|3131.8|3125.8|3148.6|3142.6|3087|3081|20376
1465876800000|2016-06-14 04:00:00|3114.6|3108.6|3127.9|3121.9|3136.5|3130.5|3106.4|3100.4|19363
1465963200000|2016-06-15 04:00:00|3139.6|3133.6|3145.5|3139.5|3150.7|3144.7|3130.8|3124.8|13336
1466049600000|2016-06-16 04:00:00|3140.4|3134.4|3067.4|3061.4|3141.1|3135.1|2949.9|2941.4|36202
1466136000000|2016-06-17 04:00:00|3095.1|3089.1|3093.2|3087.2|3111.4|3105.4|3059.1|3053.1|15963
1466395200000|2016-06-20 04:00:00|3147|3141|3138.2|3132.2|3148.3|3142.3|3120.7|3114.7|15996
1466481600000|2016-06-21 04:00:00|3148.1|3142.1|3165.5|3159.5|3168.7|3162.7|3121|3115|12486
1466568000000|2016-06-22 04:00:00|3166|3160|3173.8|3167.8|3177.6|3171.6|3155.1|3149.1|10352
1466654400000|2016-06-23 04:00:00|3187.3|3181.3|3195.7|3187.7|3208.5|3202.5|3181.6|3175.6|11981
1466740800000|2016-06-24 04:00:00|3097.2|3091.2|3039.3|3033.3|3113.7|3107.7|2999|2993|16929
1467000000000|2016-06-27 04:00:00|3010.4|3004.4|2998.6|2992.6|3020.1|3014.1|2989.2|2983.2|14447
1467086400000|2016-06-28 04:00:00|3020.7|3014.7|3017.7|3011.7|3041.8|3035.8|3004.3|2998.3|10189
1467172800000|2016-06-29 04:00:00|3029.3|3023.3|3044.2|3038.2|3046.9|3040.9|3013.3|3007.3|9590
1467259200000|2016-06-30 04:00:00|3038.9|3032.9|2979.4|2973.4|3049.4|3043.4|2969|2963|11311
1467345600000|2016-07-01 04:00:00|2986.9|2980.9|2998.2|2992.2|3008.9|3002.9|2976.9|2970.9|8969
1467691200000|2016-07-05 04:00:00|3020.4|3014.4|3074.9|3068.9|3075.8|3069.8|2991.9|2985.9|15025
1467777600000|2016-07-06 04:00:00|3063.6|3057.6|3092.9|3086.9|3093.9|3087.9|3053.6|3047.6|8416
1467864000000|2016-07-07 04:00:00|3098.1|3092.1|3116.4|3110.4|3121|3115|3077.1|3071.1|11217
1467950400000|2016-07-08 04:00:00|3121.6|3115.6|3101|3095|3139.1|3133.1|3096.1|3090.1|10842
1468209600000|2016-07-11 04:00:00|3101.8|3095.8|3106.7|3100.7|3136.2|3130.2|3098.2|3092.2|11471
1468296000000|2016-07-12 04:00:00|3116.4|3110.4|3116.3|3110.3|3132.8|3126.8|3088.4|3082.4|8201
1468382400000|2016-07-13 04:00:00|3119.9|3113.9|3146.6|3140.6|3161.7|3155.7|3118.4|3112.4|10894
1468468800000|2016-07-14 04:00:00|3149.3|3143.3|3154.2|3148.2|3165.8|3159.8|3142.3|3136.3|10076
1468555200000|2016-07-15 04:00:00|3157|3151|3061.1|3055.1|3168.4|3162.4|3059.1|3053.1|14949
1468814400000|2016-07-18 04:00:00|3081.9|3075.9|3087.2|3081.2|3099.9|3093.9|3063.1|3057.1|9584
1468900800000|2016-07-19 04:00:00|3067.6|3061.6|3006.2|3000.2|3069.6|3063.6|2992.2|2986.2|16143
1468987200000|2016-07-20 04:00:00|3006.7|3000.7|2956.8|2950.8|3019.7|3013.7|2953.7|2947.7|14559
1469073600000|2016-07-21 04:00:00|2960.2|2954.2|2910.2|2904.2|2975.9|2969.9|2901.1|2895.1|18424
1469160000000|2016-07-22 04:00:00|2895.8|2889.8|2887.7|2881.7|2951.9|2945.9|2853.5|2847.5|22289
1469419200000|2016-07-25 04:00:00|2887.6|2881.6|2863.4|2857.4|2918.1|2912.1|2854.8|2848.8|16386
1469505600000|2016-07-26 04:00:00|2863.9|2857.9|2847.3|2841.3|2891.8|2885.8|2846.3|2840.3|11826
1469592000000|2016-07-27 04:00:00|2848.3|2842.3|2872.1|2866.1|2883.2|2877.2|2848.3|2842.3|10730
1469678400000|2016-07-28 04:00:00|2886.1|2880.1|2855.8|2849.8|2895.1|2889.1|2851.6|2845.6|13838
1469764800000|2016-07-29 04:00:00|2857|2851|2826.4|2820.4|2872.9|2866.9|2821|2815|14680
1470024000000|2016-08-01 04:00:00|2831.6|2825.6|2919.9|2913.9|2953.3|2947.3|2823.6|2817.6|21974
1470110400000|2016-08-02 04:00:00|2920.2|2914.2|2883.7|2877.7|2962.7|2956.7|2880.3|2874.3|20615
1470196800000|2016-08-03 04:00:00|2887.1|2881.1|2991.2|2985.2|2993.9|2987.9|2875.9|2869.9|25341
1470283200000|2016-08-04 04:00:00|2986.3|2980.3|2989.3|2983.3|2995.2|2989.2|2940.7|2934.7|19340
1470369600000|2016-08-05 04:00:00|2997.8|2991.8|2996.2|2990.2|3028.4|3022.4|2989.6|2983.6|19571
1470628800000|2016-08-08 04:00:00|3006.2|3000.2|3012.6|3006.6|3034.5|3028.5|3003.8|2997.8|15157
1470715200000|2016-08-09 04:00:00|3005.8|2999.8|2978.3|2972.3|3037.7|3031.7|2956.9|2950.9|16134
1470801600000|2016-08-10 04:00:00|2973.1|2967.1|3021.7|3015.7|3036.5|3030.5|2944.4|2938.4|9500
1470888000000|2016-08-11 04:00:00|3003.8|2997.8|3001.7|2995.7|3012.4|3006.4|2986|2980|5652
1470974400000|2016-08-12 04:00:00|3000|2994|3001.8|2995.8|3021.1|3015.1|2967.9|2961.9|5134
1471233600000|2016-08-15 04:00:00|3010.8|3004.8|3029.5|3023.5|3036.5|3030.5|3005.5|2998.8|4036
1471320000000|2016-08-16 04:00:00|3041.9|3035.9|3065.6|3053.6|3065.6|3059.6|3022.1|3016.1|4848
1471406400000|2016-08-17 04:00:00|3065.5|3053.5|3086.8|3074.8|3087.5|3079.6|3028.6|3018.6|2087
1471492800000|2016-08-18 04:00:00|3097.7|3085.7|3120.5|3108.5|3128.3|3116.3|3087.9|3079.1|126
1471579200000|2016-08-19 04:00:00|3114.5|3102.5|3094.8|3082.8|3123.3|3111.3|3077.7|3070.2|66
1471838400000|2016-08-22 04:00:00|3073|3061|3013.9|3007.9|3077.6|3065.6|2983|2971|81
1471924800000|2016-08-23 04:00:00|3026|3020|3045|3039|3051.7|3040.3|2985|2979|43
1472011200000|2016-08-24 04:00:00|3055.3|3047.3|3023.7|3017.7|3080.1|3071.3|2995.5|2983.5|388
1472097600000|2016-08-25 04:00:00|3021.3|3015.3|3043.1|3031.1|3064.5|3056.5|3011.3|3005.2|41
1472184000000|2016-08-26 04:00:00|3045.1|3033.1|3029.6|3017.6|3058.3|3046.3|2988.5|2976.5|0
1472443200000|2016-08-29 04:00:00|2990.4|2978.4|2939.2|2927.2|2990.7|2978.7|2928.1|2916.1|2
1472529600000|2016-08-30 04:00:00|2945.2|2939.2|2894.5|2888.5|2954|2948|2887.5|2881.5|13609
1472616000000|2016-08-31 04:00:00|2905.4|2899.4|2911.9|2905.9|2923.9|2917.9|2868.7|2862.7|15513
1472702400000|2016-09-01 04:00:00|2932.2|2926.2|2887.6|2881.6|2944.4|2938.4|2886.1|2880.1|15413
1472788800000|2016-09-02 04:00:00|2893.5|2887.5|2903.3|2897.3|2941|2935|2889.9|2883.9|10472
1473134400000|2016-09-06 04:00:00|2911.2|2905.2|2936.3|2930.3|2938.5|2932.5|2901.8|2895.8|8636
1473220800000|2016-09-07 04:00:00|2932.6|2926.6|2898.5|2892.5|2958.6|2952.6|2893|2887|8904
1473307200000|2016-09-08 04:00:00|2906.3|2900.3|2860.2|2854.2|2924.3|2918.3|2859.2|2853.2|10308
1473393600000|2016-09-09 04:00:00|2853.1|2847.1|2755|2749|2868.6|2862.6|2752.5|2746.5|28094
1473652800000|2016-09-12 04:00:00|2759.3|2753.3|2787.1|2781.1|2801.1|2795.1|2745.8|2739.8|13636
1473739200000|2016-09-13 04:00:00|2779.2|2773.2|2810.3|2804.3|2810.3|2804.3|2750.8|2744.8|19421
1473825600000|2016-09-14 04:00:00|2808.4|2802.4|2815.5|2809.5|2825.9|2819.9|2794.4|2788.4|10647
1473912000000|2016-09-15 04:00:00|2820.9|2814.9|2828.3|2822.3|2840.3|2834.3|2805.4|2799.4|10029
1473998400000|2016-09-16 04:00:00|2835.2|2829.2|2815.1|2809.1|2848.7|2842.7|2795.7|2789.7|7055
1474257600000|2016-09-19 04:00:00|2817.2|2811.2|2856.2|2850.2|2888.1|2882.1|2817.2|2811.2|13418
1474344000000|2016-09-20 04:00:00|2868.5|2862.5|2852.3|2846.3|2881.9|2875.9|2834.7|2828.7|9181
1474430400000|2016-09-21 04:00:00|2853.1|2847.1|2863.1|2857.1|2887|2881|2851.2|2845.2|7758
1474516800000|2016-09-22 04:00:00|2882.3|2876.3|2917.9|2911.9|2932.9|2926.9|2879.8|2873.8|11134
1474603200000|2016-09-23 04:00:00|2911.5|2905.5|2856|2850|2921.3|2915.3|2810.2|2804.2|14711
1474862400000|2016-09-26 04:00:00|2840.7|2834.7|2843|2837|2846.3|2840.3|2809|2803|8194
1474948800000|2016-09-27 04:00:00|2840.3|2834.3|2862.6|2856.6|2873.4|2867.4|2829.6|2823.6|8808
1475035200000|2016-09-28 04:00:00|2861.4|2855.4|2821.8|2815.8|2866.2|2860.2|2798.5|2792.5|9230
1475121600000|2016-09-29 04:00:00|2819.2|2813.2|2718.3|2712.3|2821.2|2815.2|2710.3|2704.3|20044
1475208000000|2016-09-30 04:00:00|2725.3|2719.3|2777.2|2771.2|2777.4|2771.4|2706.5|2700.5|15429
1475467200000|2016-10-03 04:00:00|2752.6|2746.6|2768.2|2762.2|2792|2786|2733.5|2727.5|14218
1475553600000|2016-10-04 04:00:00|2761|2755|2798.7|2792.7|2811.7|2805.7|2758|2752|13449
1475640000000|2016-10-05 04:00:00|2799.5|2793.5|2821.9|2815.9|2835.1|2829.1|2779.8|2773.8|11123
1475726400000|2016-10-06 04:00:00|2813.5|2807.5|2785.9|2779.9|2821.3|2815.3|2748.9|2742.9|11018
1475812800000|2016-10-07 04:00:00|2756.4|2750.4|2762.4|2756.4|2789.1|2783.1|2742.3|2736.3|11233
1476072000000|2016-10-10 04:00:00|2779.1|2773.1|2659.9|2653.9|2781.9|2775.9|2624.4|2618.4|18752
1476158400000|2016-10-11 04:00:00|2665.9|2659.9|2666.1|2660.1|2666.9|2660.9|2616.9|2610.9|12271
1476244800000|2016-10-12 04:00:00|2669.1|2663.1|2647.4|2641.4|2678.3|2672.3|2616.7|2610.7|9377
1476331200000|2016-10-13 04:00:00|2640.9|2634.9|2681.1|2675.1|2689|2683|2628.6|2622.6|16245
1476417600000|2016-10-14 04:00:00|2679.9|2673.9|2696.8|2690.8|2718.5|2712.5|2674.9|2668.9|10591
1476676800000|2016-10-17 04:00:00|2682|2676|2665.9|2659.9|2687.1|2681.1|2634.9|2628.9|9877
1476763200000|2016-10-18 04:00:00|2666.1|2660.1|2669.1|2663.1|2703.8|2697.8|2656.1|2650.1|11348
1476849600000|2016-10-19 04:00:00|2671.1|2665.1|2691.7|2685.7|2695.1|2689.1|2664|2658|11499
1476936000000|2016-10-20 04:00:00|2710|2704|2684.9|2678.9|2714.7|2708.7|2647.6|2641.6|14729
1477022400000|2016-10-21 04:00:00|2675.5|2669.5|2684.6|2678.6|2698.4|2692.4|2647.9|2641.9|9709
1477281600000|2016-10-24 04:00:00|2676.1|2670.1|2677.7|2671.7|2690.1|2684.1|2647|2641|7704
1477368000000|2016-10-25 04:00:00|2682.7|2676.7|2698.1|2692.1|2709.9|2703.9|2654.9|2648.9|15975
1477454400000|2016-10-26 04:00:00|2698.7|2692.7|2707.5|2701.5|2719.8|2713.8|2686.2|2680.2|14948
1477540800000|2016-10-27 04:00:00|2719.2|2713.2|2682.8|2676.8|2721|2715|2674.8|2668.8|11852
1477627200000|2016-10-28 04:00:00|2683.6|2677.6|2704.1|2698.1|2711.3|2705.3|2646.1|2640.1|13596
1477886400000|2016-10-31 04:00:00|2701.6|2695.6|2692.1|2686.1|2711.8|2705.8|2651.5|2645.5|10662
1477972800000|2016-11-01 04:00:00|2685.5|2679.5|2659.7|2653.7|2689.5|2683.5|2646.8|2640.8|13070
1478059200000|2016-11-02 04:00:00|2659.6|2653.6|2668.7|2662.7|2674|2668|2633.9|2627.9|12637
1478145600000|2016-11-03 04:00:00|2680.4|2674.4|2656.6|2650.6|2718.5|2712.5|2648.5|2642.5|14953
1478232000000|2016-11-04 04:00:00|2666.9|2660.9|2564.8|2558.8|2677.9|2671.9|2552.6|2546.6|17640
1478494800000|2016-11-07 05:00:00|2551.4|2545.4|2469.8|2457.8|2553.2|2547.2|2455.2|2449.2|15237
1478581200000|2016-11-08 05:00:00|2475.2|2469.2|2477.1|2471.1|2508.1|2502.1|2465.5|2458|16886
1478667600000|2016-11-09 05:00:00|2471.5|2465.5|2469.3|2461.3|2493.1|2486.8|2457.3|2451.3|7605
1478754000000|2016-11-10 05:00:00|2463.9|2455.9|2458.5|2452.5|2472.8|2466.8|2431|2425|7033
1478840400000|2016-11-11 05:00:00|2475.1|2469.1|2476|2470|2494|2488|2449.5|2443.5|19879
1479099600000|2016-11-14 05:00:00|2458.9|2452.9|2418|2412|2473.7|2467.7|2404.5|2398.5|17919
1479186000000|2016-11-15 05:00:00|2401.6|2395.6|2390.7|2384.7|2411.3|2405.3|2383.5|2377.5|15106
1479272400000|2016-11-16 05:00:00|2417.9|2411.9|2413.1|2407.1|2437.9|2431.9|2393.3|2387.3|11364
1479358800000|2016-11-17 05:00:00|2416.7|2410.7|2423.5|2417.5|2429.5|2423.5|2359.4|2353.4|15888
1479445200000|2016-11-18 05:00:00|2418.5|2412.5|2426.4|2420.4|2442.4|2436.4|2408.4|2402.4|9415
1479704400000|2016-11-21 05:00:00|2429.6|2423.6|2429.7|2423.7|2460.5|2454.5|2423.2|2417.2|9517
1479790800000|2016-11-22 05:00:00|2431.7|2425.7|2446.2|2440.2|2457|2451|2426.2|2420.2|9436
1479877200000|2016-11-23 05:00:00|2439.1|2433.1|2445.2|2439.2|2454.2|2448.2|2410.8|2404.8|8292
1480050000000|2016-11-25 05:00:00|2438|2432|2419.4|2413.4|2446|2440|2403.2|2397.2|7642
1480309200000|2016-11-28 05:00:00|2422.3|2416.3|2401.4|2395.4|2429.4|2423.4|2399.4|2393.4|8176
1480395600000|2016-11-29 05:00:00|2405.5|2399.5|2426.4|2420.4|2429.3|2423.3|2388.5|2382.5|10004
1480482000000|2016-11-30 05:00:00|2422.2|2416.2|2383.8|2377.8|2428.3|2422.3|2373.8|2367.8|13184
1480568400000|2016-12-01 05:00:00|2385.4|2379.4|2393.6|2387.6|2429.7|2423.7|2385.4|2379.4|14177
1480654800000|2016-12-02 05:00:00|2403.8|2397.8|2402|2396|2411.5|2405.5|2345.6|2339.6|13124
1480914000000|2016-12-05 05:00:00|2388.8|2382.8|2370.8|2364.8|2393|2387|2352.1|2346.1|11820
1481000400000|2016-12-06 05:00:00|2371.2|2365.2|2344.4|2338.4|2376.5|2370.5|2324|2318|12728
1481086800000|2016-12-07 05:00:00|2334.4|2328.4|2327.1|2321.1|2338.5|2332.5|2297.5|2291.5|12191
1481173200000|2016-12-08 05:00:00|2345.1|2339.1|2260.8|2254.8|2349.3|2343.3|2244.5|2238.5|14604
1481259600000|2016-12-09 05:00:00|2239.9|2233.9|2168.6|2162.6|2245.5|2239.5|2164.5|2158.5|18381
1481518800000|2016-12-12 05:00:00|2166.1|2160.1|2279.9|2273.9|2282.7|2276.7|2148.5|2142.5|19119
1481605200000|2016-12-13 05:00:00|2270.9|2264.9|2296.6|2290.6|2296.6|2290.6|2243|2237|13629
1481691600000|2016-12-14 05:00:00|2279.2|2273.2|2326.9|2320.9|2332.9|2326.9|2263.4|2257.4|11663
1481778000000|2016-12-15 05:00:00|2303.1|2297.1|2230.2|2224.2|2305.9|2299.9|2225.8|2219.8|12850
1481864400000|2016-12-16 05:00:00|2232.2|2226.2|2264|2258|2275|2269|2178.3|2172.3|12134
1482123600000|2016-12-19 05:00:00|2262.7|2256.7|2292.9|2286.9|2309.4|2303.4|2249|2243|8538
1482210000000|2016-12-20 05:00:00|2291.9|2285.9|2265.5|2259.5|2293.5|2287.5|2250.6|2244.6|7556
1482296400000|2016-12-21 05:00:00|2259.2|2253.2|2270.4|2264.4|2286.9|2280.9|2253.1|2247.1|7328
1482382800000|2016-12-22 05:00:00|2271.3|2265.3|2199.4|2193.4|2283|2277|2184.1|2178.1|9239
1482469200000|2016-12-23 05:00:00|2195.3|2189.3|2252.2|2246.2|2266.9|2260.9|2181.8|2175.8|7691
1482814800000|2016-12-27 05:00:00|2268.7|2260.7|2247.1|2241.1|2270.4|2264.4|2208|2202|5132
1482901200000|2016-12-28 05:00:00|2232.7|2226.7|2204.4|2198.4|2236.4|2230.4|2183.3|2177.3|7401
1482987600000|2016-12-29 05:00:00|2202.9|2196.9|2148.9|2142.9|2207.6|2201.6|2143.9|2137.9|8217
1483074000000|2016-12-30 05:00:00|2151.1|2145.1|2135.1|2129.1|2190.8|2184.8|2119|2113|12139
1483419600000|2017-01-03 05:00:00|2122|2116|2164.5|2158.5|2174|2168|2116.4|2110.4|13038
1483506000000|2017-01-04 05:00:00|2176.2|2170.2|2221.5|2215.5|2240.6|2234.6|2162.9|2156.9|13808
1483592400000|2017-01-05 05:00:00|2228.6|2222.6|2238.3|2232.3|2259.3|2253.3|2206.2|2200.2|11499
1483678800000|2017-01-06 05:00:00|2255.2|2249.2|2241.8|2235.8|2284.4|2278.4|2238.8|2232.8|10776
1483938000000|2017-01-09 05:00:00|2190.3|2184.3|2164.2|2158.2|2194.9|2188.9|2135.8|2129.8|13209
1484024400000|2017-01-10 05:00:00|2170.6|2164.6|2190.5|2184.5|2207|2201|2155.6|2149.6|9655
1484110800000|2017-01-11 05:00:00|2192.4|2186.4|2141.1|2135.1|2195.2|2189.2|2104.9|2098.9|15146
1484197200000|2017-01-12 05:00:00|2153.8|2147.8|2213.8|2207.8|2225.1|2219.1|2145.2|2139.2|16076
1484283600000|2017-01-13 05:00:00|2205.2|2199.2|2206|2200|2222.5|2216.5|2182.5|2176.5|9036
1484629200000|2017-01-17 05:00:00|2178.5|2172.5|2245.8|2239.8|2246.9|2240.9|2160.7|2154.7|17942
1484715600000|2017-01-18 05:00:00|2233.4|2227.4|2224.5|2218.5|2252.7|2246.7|2206.9|2200.9|12479
1484802000000|2017-01-19 05:00:00|2236|2230|2150.9|2144.9|2246|2240|2149.2|2143.2|14273
1484888400000|2017-01-20 05:00:00|2155.1|2149.1|2157.3|2151.3|2169.8|2163.8|2131.1|2125.1|11031
1485147600000|2017-01-23 05:00:00|2163.9|2157.9|2179.1|2173.1|2189.8|2183.8|2148.5|2142.5|9819
1485234000000|2017-01-24 05:00:00|2177.6|2171.6|2208|2202|2211|2205|2155.7|2149.7|11326
1485320400000|2017-01-25 05:00:00|2220.3|2214.3|2197.6|2191.6|2221.4|2215.4|2175.2|2169.2|9443
1485406800000|2017-01-26 05:00:00|2192|2186|2138.8|2132.8|2196.3|2190.3|2135.2|2129.2|13444
1485493200000|2017-01-27 05:00:00|2098.9|2092.9|2103.9|2097.9|2129.8|2123.8|2085.7|2079.7|15023
1485752400000|2017-01-30 05:00:00|2110.3|2104.3|2077.9|2071.9|2113.6|2107.6|2077.5|2071.5|10683
1485838800000|2017-01-31 05:00:00|2087.6|2081.6|2094.9|2088.9|2147.4|2141.4|2078.7|2072.7|17836
1485925200000|2017-02-01 05:00:00|2104.8|2098.8|2112.2|2106.2|2149.6|2143.6|2100.7|2094.7|15389
1486011600000|2017-02-02 05:00:00|2112.4|2106.4|2085.6|2079.6|2112.4|2106.4|2084.6|2078.6|15602
1486098000000|2017-02-03 05:00:00|2088.7|2082.7|2074.9|2068.9|2097.9|2091.9|2068|2062|17182
1486357200000|2017-02-06 05:00:00|2082.1|2076.1|2053.1|2047.1|2100.6|2094.6|2051.6|2045.6|15042
1486443600000|2017-02-07 05:00:00|2049.6|2043.6|2015.4|2009.4|2057.1|2051.1|2013.4|2007.4|26105
1486530000000|2017-02-08 05:00:00|2014|2008|2009.2|2003.2|2029.4|2023.4|2002.8|1996.8|17155
1486616400000|2017-02-09 05:00:00|2012.9|2006.9|1991.9|1985.9|2039.9|2033.9|1990|1984|14435
1486702800000|2017-02-10 05:00:00|1996.6|1990.6|1952.9|1946.9|1998.9|1992.9|1952.8|1946.8|21284
1486962000000|2017-02-13 05:00:00|1951.1|1945.1|1926|1920|1961.6|1955.6|1925|1919|23993
1487048400000|2017-02-14 05:00:00|1910.9|1904.9|1907|1901|1945.9|1939.9|1896.8|1890.8|16277
1487134800000|2017-02-15 05:00:00|1910.9|1904.9|1986.9|1980.9|1994|1988|1897.4|1891.4|18639
1487221200000|2017-02-16 05:00:00|1991.7|1985.7|2059.5|2053.5|2059.5|2053.5|1991.7|1985.7|19438
1487307600000|2017-02-17 05:00:00|2052|2046|2014.6|2008.6|2062.5|2056.5|1993.1|1987.1|12644
1487653200000|2017-02-21 05:00:00|2002.8|1996.8|2005.6|1999.6|2016.1|2010.1|1968.2|1962.2|12229
1487739600000|2017-02-22 05:00:00|2003.1|1997.1|2000.3|1994.3|2013|2007|1991.1|1985.1|7901
1487826000000|2017-02-23 05:00:00|2003.4|1997.4|2031.5|2025.5|2037.8|2031.8|1999.4|1993.4|10424
1487912400000|2017-02-24 05:00:00|2027.6|2021.6|1993.8|1987.8|2034.9|2028.9|1991.7|1985.7|9255
1488171600000|2017-02-27 05:00:00|1989|1983|1979.9|1973.9|2012.7|2006.7|1972.5|1966.5|11696
1488258000000|2017-02-28 05:00:00|1978.4|1972.4|1913|1907|1984.7|1978.7|1910|1904|17549
1488344400000|2017-03-01 05:00:00|1908.3|1902.3|1908.3|1902.3|1927.8|1921.8|1893.7|1887.7|14541
1488430800000|2017-03-02 05:00:00|1902.1|1896.1|1921.5|1915.5|1944.3|1938.3|1874.5|1868.5|16989
1488517200000|2017-03-03 05:00:00|1922.8|1916.8|1955.1|1949.1|1967.3|1961.3|1916.4|1910.4|14057
1488776400000|2017-03-06 05:00:00|1974.4|1968.4|1940.5|1934.5|1975.3|1969.3|1938.1|1932.1|10718
1488862800000|2017-03-07 05:00:00|1935.8|1929.8|1913.1|1907.1|1947.8|1941.8|1912.3|1906.3|10825
1488949200000|2017-03-08 05:00:00|1907.2|1901.2|1920.5|1914.5|1927.9|1921.9|1903.7|1897.7|7444
1489035600000|2017-03-09 05:00:00|1917.8|1911.8|1898.9|1892.9|1927.4|1921.4|1886.2|1880.2|14659
1489122000000|2017-03-10 05:00:00|1899.3|1893.3|1938.4|1932.4|1958.6|1952.6|1895|1889|15107
1489377600000|2017-03-13 04:00:00|1949.8|1943.8|2018.9|2012.9|2024.3|2018.3|1939.1|1933.1|18380
1489464000000|2017-03-14 04:00:00|2017|2011|2058.6|2052.6|2067.9|2061.9|2010.6|2004.6|15213
1489550400000|2017-03-15 04:00:00|2069.2|2063.2|2054.7|2048.7|2082.4|2076.4|2043.2|2037.2|11561
1489636800000|2017-03-16 04:00:00|2058.5|2052.5|2040.9|2034.9|2073.8|2067.8|2030.2|2024.2|10209
1489723200000|2017-03-17 04:00:00|2044.5|2038.5|2026.8|2020.8|2051.9|2045.9|2013.3|2007.3|8711
1489982400000|2017-03-20 04:00:00|2034|2028|2119.7|2113.7|2128.9|2122.9|2020.2|2014.2|14730
1490068800000|2017-03-21 04:00:00|2160.7|2154.7|2163|2157|2190.6|2184.6|2127.2|2121.2|18921
1490155200000|2017-03-22 04:00:00|2163.8|2157.8|2172.9|2166.9|2173.2|2167.2|2126.5|2120.5|13373
1490241600000|2017-03-23 04:00:00|2179.4|2173.4|2179.5|2173.5|2187.5|2181.5|2148.2|2142.2|10620
1490328000000|2017-03-24 04:00:00|2170.2|2164.2|2140.3|2134.3|2179.2|2173.2|2134|2128|9796
1490587200000|2017-03-27 04:00:00|2164.6|2158.6|2164|2158|2186.9|2180.9|2136.3|2130.3|11615
1490673600000|2017-03-28 04:00:00|2165.8|2159.8|2120.8|2114.8|2171.8|2165.8|2117.8|2111.8|9875
1490760000000|2017-03-29 04:00:00|2115.5|2109.5|2090.2|2084.2|2124.4|2118.4|2088.9|2082.9|12591
1490846400000|2017-03-30 04:00:00|2081.5|2075.5|2098.3|2092.3|2122.2|2116.2|2062.8|2056.8|11846
1490932800000|2017-03-31 04:00:00|2093.8|2087.8|2097.8|2091.8|2111.5|2105.5|2084.7|2078.7|11235
1491192000000|2017-04-03 04:00:00|2095.4|2089.4|2105.3|2099.3|2116.2|2110.2|2066.5|2060.5|14048
1491278400000|2017-04-04 04:00:00|2101.5|2095.5|2104.2|2098.2|2122.9|2116.9|2088.8|2082.8|17223
1491364800000|2017-04-05 04:00:00|2112.3|2106.3|2118.9|2112.9|2131.6|2125.6|2097.5|2091.5|18744
1491451200000|2017-04-06 04:00:00|2116|2110|2082.3|2076.3|2119.5|2113.5|2077.1|2071.1|19461
1491537600000|2017-04-07 04:00:00|2057.2|2051.2|2011.2|2005.2|2065.5|2059.5|1992.5|1986.5|26388
1491796800000|2017-04-10 04:00:00|1985.3|1979.3|1955.2|1949.2|1994.3|1988.3|1955.2|1949.2|21455
1491883200000|2017-04-11 04:00:00|1952.9|1946.9|1977.9|1971.9|1996.9|1990.9|1947.3|1941.3|15959
1491969600000|2017-04-12 04:00:00|1973.1|1967.1|1953|1947|1980.8|1974.8|1947.8|1941.8|13719
1492056000000|2017-04-13 04:00:00|1956.6|1950.6|1913.6|1907.6|1970.3|1964.3|1912.5|1906.5|29368
1492401600000|2017-04-17 04:00:00|1921.6|1915.6|1928.5|1922.5|1932.4|1926.4|1895.5|1889.5|10905
1492488000000|2017-04-18 04:00:00|1930.6|1924.6|1913.1|1907.1|1956.6|1950.6|1902.6|1896.6|12791
1492574400000|2017-04-19 04:00:00|1917.3|1911.3|1830.9|1824.9|1928.8|1922.8|1829.9|1823.9|15740
1492660800000|2017-04-20 04:00:00|1836.5|1830.5|1790.9|1784.9|1851.9|1845.9|1759|1753|22846
1492747200000|2017-04-21 04:00:00|1803|1797|1851.9|1845.9|1858.9|1852.9|1791.1|1785.1|15918
1493006400000|2017-04-24 04:00:00|1853.6|1847.6|1810.4|1804.4|1880.6|1874.6|1808.5|1802.5|11792
1493092800000|2017-04-25 04:00:00|1815|1809|1861.4|1855.4|1862.9|1856.9|1808|1802|11818
1493179200000|2017-04-26 04:00:00|1850.4|1844.4|1872.6|1866.6|1903.4|1897.4|1842|1836|13514
1493265600000|2017-04-27 04:00:00|1881.1|1875.1|1874.4|1868.4|1888.1|1882.1|1848|1842|9467
1493352000000|2017-04-28 04:00:00|1866.1|1860.1|1839.1|1833.1|1886.8|1880.8|1812.2|1806.2|13842
1493611200000|2017-05-01 04:00:00|1838.6|1832.6|1816|1810|1841.6|1835.6|1809.6|1803.6|6463
1493697600000|2017-05-02 04:00:00|1824.7|1818.7|1804.8|1798.8|1849.6|1843.6|1798.3|1792.3|11607
1493784000000|2017-05-03 04:00:00|1789.8|1783.8|1789.5|1783.5|1797.1|1791.1|1778|1772|9417
1493870400000|2017-05-04 04:00:00|1782.4|1776.4|1845.7|1839.7|1848.9|1842.9|1778.3|1772.3|10744
1493956800000|2017-05-05 04:00:00|1849.3|1843.3|1869.2|1863.2|1881.4|1875.4|1810.8|1804.8|12142
1494216000000|2017-05-08 04:00:00|1884.4|1878.4|1957.4|1951.4|1969.4|1963.4|1882.2|1876.2|17577
1494302400000|2017-05-09 04:00:00|1972.5|1966.5|1965.9|1959.9|1976.6|1970.6|1933.3|1927.3|15668
1494388800000|2017-05-10 04:00:00|1971.3|1965.3|1960.8|1954.8|1973.5|1967.5|1947.5|1941.5|9298
1494475200000|2017-05-11 04:00:00|1962.1|1956.1|1963.9|1957.9|1971.4|1965.4|1950|1944|8866
1494561600000|2017-05-12 04:00:00|1956.5|1950.5|2005.8|1999.8|2034.3|2028.3|1950.2|1944.2|16614
1494820800000|2017-05-15 04:00:00|2053.8|2047.8|2057|2051|2073.1|2067.1|2040|2034|15930
1494907200000|2017-05-16 04:00:00|2056.9|2050.9|2044.7|2038.7|2062.9|2056.9|1985.7|1979.7|16281
1494993600000|2017-05-17 04:00:00|2043.1|2037.1|2069|2063|2069.5|2063.5|2020.9|2014.9|12907
1495080000000|2017-05-18 04:00:00|2073.1|2067.1|2093.6|2087.6|2095.1|2089.1|2059.1|2053.1|14021
1495166400000|2017-05-19 04:00:00|2088.5|2082.5|2045.4|2039.4|2092.3|2086.3|2029.1|2023.1|13936
1495425600000|2017-05-22 04:00:00|2043.2|2037.2|2036.7|2030.7|2067.1|2061.1|2025.6|2019.6|13737
1495512000000|2017-05-23 04:00:00|2038.9|2032.9|2006.7|2000.7|2062.8|2056.8|2004.7|1998.7|14738
1495598400000|2017-05-24 04:00:00|2006.8|2000.8|1896.3|1890.3|2008|2002|1893.8|1887.8|17981
1495684800000|2017-05-25 04:00:00|1907.9|1901.9|1903.1|1897.1|1938.1|1932.1|1878.8|1872.8|14131
1495771200000|2017-05-26 04:00:00|1895|1889|1923.3|1917.3|1927.6|1921.6|1892.5|1886.5|10898
1496116800000|2017-05-30 04:00:00|1938.5|1932.5|2040.6|2034.6|2049.6|2043.6|1937|1931|22043
1496203200000|2017-05-31 04:00:00|2058.2|2052.2|2050.6|2044.6|2069.4|2063.4|2036|2030|16226
1496289600000|2017-06-01 04:00:00|2038|2032|2044.7|2038.7|2047.8|2041.8|1984.9|1978.9|17871
1496376000000|2017-06-02 04:00:00|2041.6|2035.6|2016.2|2010.2|2043.6|2037.6|2007.1|2001.1|14130
1496635200000|2017-06-05 04:00:00|2019.6|2013.6|2005.8|1999.8|2019.6|2013.6|1944.3|1938.3|17955
1496721600000|2017-06-06 04:00:00|2008.6|2002.6|1974|1968|2015.1|2009.1|1972.1|1966.1|20713
1496808000000|2017-06-07 04:00:00|1980|1974|1986.5|1980.5|2005.3|1999.3|1971|1965|22111
1496894400000|2017-06-08 04:00:00|1981.3|1975.3|1992.8|1986.8|2067|2061|1980.9|1974.9|24692
1496980800000|2017-06-09 04:00:00|2000.1|1994.1|2046.3|2040.3|2047.7|2041.3|1968.6|1962.6|22713
1497240000000|2017-06-12 04:00:00|2054.7|2048.7|2092|2086|2093.9|2087.9|2038|2032|14885
1497326400000|2017-06-13 04:00:00|2106.3|2100.3|2043.4|2037.4|2114.7|2108.7|2040.3|2034.3|16168
1497412800000|2017-06-14 04:00:00|2049.7|2043.7|2077.1|2071.1|2078.6|2072.6|2035.2|2029.2|7139
1497499200000|2017-06-15 04:00:00|2084.5|2078.5|2075.1|2069.1|2089.6|2083.6|2063.5|2057.5|8167
1497585600000|2017-06-16 04:00:00|2076.6|2070.6|2035.3|2023.3|2087.1|2081.1|2019.6|2013.6|4831
1497844800000|2017-06-19 04:00:00|2041.4|2033.4|1935.2|1923.2|2051.9|2039.9|1932.2|1922.7|343
1497931200000|2017-06-20 04:00:00|1953|1941|1924.5|1912.5|1956|1944|1915.1|1903.1|15
1498017600000|2017-06-21 04:00:00|1926.2|1914.2|1851.6|1839.6|1938.2|1926.2|1847.6|1835.6|0
1498104000000|2017-06-22 04:00:00|1839.9|1827.9|1823.5|1811.5|1854.4|1842.4|1814.5|1802.5|8
1498190400000|2017-06-23 04:00:00|1832.3|1820.3|1873.8|1861.8|1893.7|1881.7|1828.4|1816.4|0
1498449600000|2017-06-26 04:00:00|1878.4|1866.4|1844.1|1832.1|1904.4|1892.4|1836.5|1824.5|0
1498536000000|2017-06-27 04:00:00|1850.4|1838.4|1872.2|1860.2|1908.3|1896.3|1850.4|1838.4|0
1498622400000|2017-06-28 04:00:00|1880.1|1868.1|1890.3|1878.3|1899|1887|1875.7|1863.7|0
1498708800000|2017-06-29 04:00:00|1897.2|1885.2|1862.4|1850.4|1908.7|1896.7|1850|1838|0
1498795200000|2017-06-30 04:00:00|1867.8|1855.8|1944.6|1932.6|1965.7|1953.7|1864.5|1852.5|10
1499054400000|2017-07-03 04:00:00|1985.4|1973.4|1976.1|1964.1|2007.5|1995.5|1964.3|1952.3|1
1499227200000|2017-07-05 04:00:00|1962.2|1956.2|1959.8|1953.8|1968.7|1962.7|1933.1|1927.1|9985
1499313600000|2017-07-06 04:00:00|1950.1|1944.1|1937.6|1931.6|1958.8|1952.8|1905.5|1899.5|11429
1499400000000|2017-07-07 04:00:00|1925.5|1919.5|1892.2|1886.2|1934.2|1928.2|1879.5|1873.5|10831
1499659200000|2017-07-10 04:00:00|1889.5|1883.5|1851.1|1845.1|1915.5|1909.5|1830.5|1824.5|15714
1499745600000|2017-07-11 04:00:00|1855.2|1849.2|1822.7|1816.7|1859.3|1853.3|1806.2|1800.2|12855
1499832000000|2017-07-12 04:00:00|1820|1814|1833.9|1827.9|1842.7|1836.7|1817.2|1811.2|11332
1499918400000|2017-07-13 04:00:00|1838.3|1832.3|1898.2|1892.2|1903|1897|1838.3|1832.3|15282
1500004800000|2017-07-14 04:00:00|1901.6|1895.6|1929.7|1921.7|1940.1|1934.1|1890.8|1884.8|11585
1500264000000|2017-07-17 04:00:00|1932.2|1926.2|1928.6|1922.6|1937.8|1931.8|1907.8|1901.8|11203
1500350400000|2017-07-18 04:00:00|1931.2|1925.2|1919.7|1913.7|1964.3|1958.3|1912.4|1906.4|12783
1500436800000|2017-07-19 04:00:00|1921.6|1915.6|1963.7|1957.7|1971.9|1965.9|1921.3|1915.3|12223
1500523200000|2017-07-20 04:00:00|1968.1|1962.1|1971.8|1965.8|1993.4|1987.4|1955.2|1949.2|15813
1500609600000|2017-07-21 04:00:00|1972.7|1966.7|1990.5|1984.5|1999.4|1993.4|1961.3|1955.3|17468
1500868800000|2017-07-24 04:00:00|1993.5|1987.5|1984|1978|2010.4|2004.4|1978|1972|13992
1500955200000|2017-07-25 04:00:00|1985.1|1979.1|1949.7|1943.7|1992.3|1986.3|1945.6|1939.6|16291
1501041600000|2017-07-26 04:00:00|1933.2|1927.2|1940.1|1934.1|1964.4|1958.4|1927|1921|11450
1501128000000|2017-07-27 04:00:00|1944.7|1938.7|2021.3|2015.3|2035.3|2029.3|1942.9|1936.9|20760
1501214400000|2017-07-28 04:00:00|2029.9|2023.9|2087.7|2081.7|2088.2|2082.2|2024.5|2018.5|19505
1501473600000|2017-07-31 04:00:00|2083.5|2079.5|2092.9|2088.9|2101.4|2097.4|2060.2|2056.2|17232
1501560000000|2017-08-01 04:00:00|2102.5|2098.5|2032.8|2028.8|2109.7|2105.7|2019|2015|20038
1501646400000|2017-08-02 04:00:00|2027.2|2023.2|2088.2|2084.2|2090.1|2086.1|2024.5|2020.5|15622
1501732800000|2017-08-03 04:00:00|2094.5|2090.5|2082.8|2074.8|2104.9|2100.9|2057.4|2053.4|18184
1501819200000|2017-08-04 04:00:00|2081.2|2077.2|2033.5|2029.5|2091.8|2087.8|2005|2001|22032
1502078400000|2017-08-07 04:00:00|2034.5|2030.5|2027.9|2023.9|2065.3|2061.3|2019.2|2015.2|23883
1502164800000|2017-08-08 04:00:00|2035.9|2031.9|2024.2|2020.2|2076.7|2072.7|2022.7|2018.7|16975
1502251200000|2017-08-09 04:00:00|2022.6|2018.6|2007|2003|2029.6|2025.6|1986.1|1982.1|17025
1502337600000|2017-08-10 04:00:00|2005.3|2001.3|1959|1955|2020.1|2016.1|1944.8|1940.8|14719
1502424000000|2017-08-11 04:00:00|1956.2|1952.2|1982.8|1978.8|1989.5|1985.5|1948.1|1944.1|22467
1502683200000|2017-08-14 04:00:00|1968.2|1964.2|1920.7|1916.7|1971.2|1967.2|1913.2|1909.2|19038
1502769600000|2017-08-15 04:00:00|1914.5|1910.5|1853.5|1849.5|1915.5|1911.5|1852.4|1848.4|19578
1502856000000|2017-08-16 04:00:00|1862.5|1858.5|1840.2|1836.2|1886.8|1882.8|1832.7|1828.7|17645
1502942400000|2017-08-17 04:00:00|1850.6|1846.6|1883.6|1879.6|1886.6|1882.6|1836.7|1832.7|14966
1503028800000|2017-08-18 04:00:00|1881.1|1877.1|1877.7|1873.7|1918.1|1914.1|1864.1|1860.1|12874
1503288000000|2017-08-21 04:00:00|1885.2|1881.2|1891.7|1887.7|1910.7|1906.7|1849.4|1845.4|11357
1503374400000|2017-08-22 04:00:00|1890.3|1886.3|1876.3|1872.3|1898.3|1894.3|1871.4|1867.4|10958
1503460800000|2017-08-23 04:00:00|1862|1858|1870.6|1866.6|1887|1883|1854.1|1850.1|9244
1503547200000|2017-08-24 04:00:00|1858.8|1854.8|1906.2|1902.2|1911.7|1907.1|1858.8|1854.8|9313
1503633600000|2017-08-25 04:00:00|1907.3|1903.3|1913.1|1909.1|1946.7|1942.7|1907.3|1903.3|11868
1503892800000|2017-08-28 04:00:00|1924.2|1920.2|2002|1998|2005.5|2001.5|1924.2|1920.2|13789
1503979200000|2017-08-29 04:00:00|2004.6|2000.6|1950.1|1946.1|2012.6|2008.6|1949.2|1945.2|12164
1504065600000|2017-08-30 04:00:00|1956.8|1952.8|1945.4|1941.4|1962.8|1958.8|1888.7|1884.7|16258
1504152000000|2017-08-31 04:00:00|1935|1931|1927.8|1923.8|1944.4|1940.4|1901.5|1897.5|11954
1504238400000|2017-09-01 04:00:00|1928.4|1924.4|1955.1|1951.1|1976.2|1972.2|1926.7|1922.7|15041
1504584000000|2017-09-05 04:00:00|1953.3|1949.3|1954.4|1950.4|1987.7|1983.7|1947.2|1943.2|11856
1504670400000|2017-09-06 04:00:00|1955.5|1951.5|1922.5|1918.5|1955.5|1951.5|1894.9|1890.9|13036
1504756800000|2017-09-07 04:00:00|1914.2|1910.2|1906.6|1902.6|1933.8|1929.8|1903|1899|9563
1504843200000|2017-09-08 04:00:00|1907.7|1903.7|1942.8|1938.8|1946.3|1942.3|1899.8|1895.8|10930
1505102400000|2017-09-11 04:00:00|1940.5|1936.5|1939.9|1935.9|1946.6|1942.6|1916.7|1912.7|11457
1505188800000|2017-09-12 04:00:00|1946.6|1942.6|1959.9|1955.9|1960.8|1956.8|1925.2|1921.2|12296
1505275200000|2017-09-13 04:00:00|1959.5|1955.5|1990.3|1986.3|1997|1993|1953.8|1949.8|16746
1505361600000|2017-09-14 04:00:00|1998.6|1994.6|1963|1959|2014.3|2010.3|1925.7|1921.7|15683
1505448000000|2017-09-15 04:00:00|1967.2|1963.2|2005.7|2001.7|2019.5|2015.5|1961|1957|16614
1505707200000|2017-09-18 04:00:00|2000.1|1996.1|1975.2|1971.2|2025.8|2021.8|1964.7|1960.7|13091
1505793600000|2017-09-19 04:00:00|1972.3|1968.3|1968.2|1964.2|2000.6|1996.6|1952.7|1948.7|12242
1505880000000|2017-09-20 04:00:00|1973.5|1969.5|2010.7|2006.7|2011.5|2007.5|1970.4|1966.4|12680
1505966400000|2017-09-21 04:00:00|2003.2|1999.2|2026|2022|2029.7|2025.7|1988|1984|12661
1506052800000|2017-09-22 04:00:00|2028.5|2024.5|1981.2|1977.2|2047.1|2043.1|1975.1|1971.1|14728
1506312000000|2017-09-25 04:00:00|1980.9|1976.9|1977.2|1973.2|2017.4|2013.4|1966.4|1962.4|12694
1506398400000|2017-09-26 04:00:00|1976.6|1972.6|1975.1|1971.1|1992.6|1988.6|1963.3|1959.3|9598
1506484800000|2017-09-27 04:00:00|1979.3|1975.3|2019.9|2015.9|2021.4|2017.4|1972.6|1968.6|13919
1506571200000|2017-09-28 04:00:00|2013.7|2009.7|1978|1974|2029.7|2025.7|1976.3|1972.3|13592
1506657600000|2017-09-29 04:00:00|1977.3|1973.3|2053.8|2049.8|2054.2|2050.2|1970|1966|17497
1506916800000|2017-10-02 04:00:00|2038.7|2034.7|2045.7|2041.7|2050.9|2046.9|1984.2|1980.2|20170
1507003200000|2017-10-03 04:00:00|2037.2|2033.2|2070.9|2066.9|2084.8|2080.8|2019.9|2015.9|22384
1507089600000|2017-10-04 04:00:00|2092.1|2088.1|2081.8|2077.8|2101.7|2097.7|2064.2|2060.2|20225
1507176000000|2017-10-05 04:00:00|2083.8|2079.8|2091.9|2087.9|2094|2090|2059.9|2055.9|12328
1507262400000|2017-10-06 04:00:00|2093.2|2089.2|2087.2|2083.2|2095.4|2091.4|2064.2|2060.2|13126
1507521600000|2017-10-09 04:00:00|2097.7|2093.7|2023.8|2019.8|2106.6|2102.6|2011.2|2007.2|21695
1507608000000|2017-10-10 04:00:00|2032.1|2028.1|2056.7|2052.7|2071.5|2067.5|2026.8|2022.8|17654
1507694400000|2017-10-11 04:00:00|2069.6|2065.6|2124.4|2120.4|2125.2|2121.2|2056.7|2052.7|18046
1507780800000|2017-10-12 04:00:00|2127.9|2123.9|2110.2|2106.2|2129.4|2125.4|2088.2|2084.2|15332
1507867200000|2017-10-13 04:00:00|2122.5|2118.5|2094.8|2090.8|2125.3|2121.3|2078|2074|12975
1508126400000|2017-10-16 04:00:00|2095.6|2091.6|2060|2056|2098.8|2094.8|2048.1|2044.1|13575
1508212800000|2017-10-17 04:00:00|2056.2|2052.2|2072.3|2068.3|2082.2|2078.2|2038.7|2034.7|12920
1508299200000|2017-10-18 04:00:00|2075|2071|2074.6|2070.6|2092.3|2088.3|2064.1|2060.1|13098
1508385600000|2017-10-19 04:00:00|2069.5|2065.5|2143.2|2139.2|2145.8|2141.8|2063.9|2059.9|22605
1508472000000|2017-10-20 04:00:00|2147.1|2143.1|2125|2121|2151.4|2147.4|2121.3|2117.3|19252
1508731200000|2017-10-23 04:00:00|2132.6|2128.6|2121.9|2117.9|2143.3|2139.3|2105.3|2101.3|16274
1508817600000|2017-10-24 04:00:00|2121.4|2117.4|2091.4|2087.4|2128|2124|2083.3|2079.3|17011
1508904000000|2017-10-25 04:00:00|2089.3|2085.3|2090.2|2086.2|2115.6|2111.6|2071.1|2067.1|15098
1508990400000|2017-10-26 04:00:00|2089.2|2085.2|2125.5|2121.5|2128.5|2124.5|2083.2|2079.2|19676
1509076800000|2017-10-27 04:00:00|2117.1|2113.1|2115.1|2111.1|2121.2|2117.2|2087.6|2083.6|16690
1509336000000|2017-10-30 04:00:00|2112.7|2108.7|2112.2|2108.2|2116|2112|2074.9|2070.9|16118
1509422400000|2017-10-31 04:00:00|2110.5|2106.5|2090.1|2086.1|2114|2110|2086.7|2082.7|12619
1509508800000|2017-11-01 04:00:00|2086.6|2082.6|2118.4|2114.4|2132.4|2128.4|2082.9|2078.9|21165
1509595200000|2017-11-02 04:00:00|2120.4|2116.4|2062.2|2054.2|2123.4|2119.4|2053.1|2049.1|22010
1509681600000|2017-11-03 04:00:00|2062.1|2058.1|2049.1|2045.1|2062.2|2058.2|2035.1|2031.1|20404
1509944400000|2017-11-06 05:00:00|2056|2052|2112|2108|2115.5|2111.5|2051.4|2047.4|19497
1510030800000|2017-11-07 05:00:00|2116.3|2112.3|2160.7|2156.7|2161.9|2157.9|2098.4|2094.4|23499
1510117200000|2017-11-08 05:00:00|2161.3|2157.3|2190.8|2186.8|2201.1|2197.1|2148.3|2144.3|16496
1510203600000|2017-11-09 05:00:00|2197.4|2193.4|2183.5|2179.5|2200|2196|2172.8|2168.8|9742
1510290000000|2017-11-10 05:00:00|2188|2184|2216.6|2212.6|2228.1|2224.1|2181.9|2177.9|7875
1510549200000|2017-11-13 05:00:00|2202.6|2198.6|2205|2201|2215.9|2211.9|2180.7|2176.7|8983
1510635600000|2017-11-14 05:00:00|2197.5|2193.5|2168.3|2164.3|2205.5|2201.5|2154.4|2150.4|7058
1510722000000|2017-11-15 05:00:00|2160.9|2156.9|2149|2137|2161.4|2157.4|2114.4|2104.9|1736
1510808400000|2017-11-16 05:00:00|2137.6|2133.6|2149.6|2137.6|2157.6|2147.6|2137.1|2127.6|462
1510894800000|2017-11-17 05:00:00|2149.7|2141.7|2127.2|2115.2|2151.7|2145.7|2117.7|2105.7|6
1511154000000|2017-11-20 05:00:00|2124.1|2112.1|2099.1|2087.1|2124.1|2119.1|2088.1|2076.1|35
1511240400000|2017-11-21 05:00:00|2098.2|2086.2|2110.2|2106.2|2120.1|2116.1|2090.2|2083.2|2903
1511326800000|2017-11-22 05:00:00|2122.3|2118.3|2120.2|2116.2|2133.2|2129.2|2112.2|2108.2|2744
1511499600000|2017-11-24 05:00:00|2112.4|2108.4|2107.3|2103.3|2122.8|2118.8|2086.4|2082.4|2260
1511758800000|2017-11-27 05:00:00|2109.1|2105.1|2077.5|2073.5|2116|2112|2064.7|2060.7|3363
1511845200000|2017-11-28 05:00:00|2068.5|2064.5|2046.3|2042.3|2073.8|2069.8|2043.5|2039.5|6607
1511931600000|2017-11-29 05:00:00|2049.4|2045.4|2107.2|2103.2|2120.1|2116.1|2043.2|2039.2|8475
1512018000000|2017-11-30 05:00:00|2109.2|2105.2|2052.3|2048.3|2110.2|2106.2|2049.1|2045.1|9410
1512104400000|2017-12-01 05:00:00|2045.2|2037.2|2035.8|2031.8|2051.3|2047.3|2016.6|2012.6|7773
1512363600000|2017-12-04 05:00:00|2035.4|2031.4|1998.6|1994.6|2040.4|2036.4|1996.7|1992.7|5122
1512450000000|2017-12-05 05:00:00|1998.1|1994.1|1938.7|1934.7|2003|1999|1915.6|1911.6|8542
1512536400000|2017-12-06 05:00:00|1938.2|1934.2|1906.8|1902.8|1942.5|1938.5|1905.5|1901.5|6942
1512622800000|2017-12-07 05:00:00|1913.7|1909.7|1881.6|1877.6|1932.9|1928.9|1870.9|1866.9|7619
1512709200000|2017-12-08 05:00:00|1880.1|1876.1|1915.6|1911.6|1918.6|1914.6|1868.2|1864.2|7910
1512968400000|2017-12-11 05:00:00|1908.3|1904.3|1919.3|1915.3|1955.2|1951.2|1903.4|1899.4|5489
1513054800000|2017-12-12 05:00:00|1910.8|1906.8|1878.1|1874.1|1924|1920|1865.8|1861.8|6473
1513141200000|2017-12-13 05:00:00|1877.6|1873.6|1901.5|1897.5|1905|1901|1854.8|1850.8|5513
1513227600000|2017-12-14 05:00:00|1886.4|1882.4|1891.9|1887.9|1909.4|1905.4|1878|1874|4906
1513314000000|2017-12-15 05:00:00|1891.2|1887.2|1900.4|1896.4|1903.2|1899.2|1872.4|1868.4|4814
1513573200000|2017-12-18 05:00:00|1899.3|1895.3|1920.8|1916.8|1935.3|1931.3|1882.6|1878.6|5957
1513659600000|2017-12-19 05:00:00|1912.6|1908.6|1902.3|1898.3|1926|1922|1894.7|1890.7|5511
1513746000000|2017-12-20 05:00:00|1911|1907|1915.8|1911.8|1931.8|1927.8|1895.4|1891.4|4155
1513832400000|2017-12-21 05:00:00|1914.8|1910.8|1904.7|1900.7|1917.9|1913.9|1866.7|1862.7|5746
1513918800000|2017-12-22 05:00:00|1884.5|1880.5|1816.3|1812.3|1896|1892|1809.8|1805.8|15322
1514264400000|2017-12-26 05:00:00|1826.1|1822.1|1864.8|1860.8|1867|1863|1813.3|1809.3|6895
1514350800000|2017-12-27 05:00:00|1867.2|1863.2|1887.9|1883.9|1891.7|1887.7|1842.8|1838.8|13503
1514437200000|2017-12-28 05:00:00|1880.2|1876.2|1896.8|1892.8|1926.7|1922.7|1875|1871|13345
1514523600000|2017-12-29 05:00:00|1898.6|1894.6|1891.7|1887.7|1918.5|1914.5|1880|1876|9925
1514869200000|2018-01-02 05:00:00|1900.8|1896.8|1943.7|1939.7|1948.5|1944.5|1865.1|1861.1|17659
1514955600000|2018-01-03 05:00:00|1941|1937|1891.8|1887.8|1943.7|1939.7|1891|1887|14560
1515042000000|2018-01-04 05:00:00|1886.3|1882.3|1888.9|1884.9|1912.1|1908.1|1840.7|1836.7|18240
1515128400000|2018-01-05 05:00:00|1890.7|1886.7|1894.3|1890.3|1906.3|1902.3|1869.4|1865.4|10944
1515387600000|2018-01-08 05:00:00|1883|1879|1908|1904|1920.1|1916.1|1873.6|1869.6|15093
1515474000000|2018-01-09 05:00:00|1912|1908|1899.9|1895.9|1943.9|1939.9|1897.7|1893.7|14612
1515560400000|2018-01-10 05:00:00|1912|1908|1949.9|1945.9|1958.9|1954.9|1906.8|1902.8|15262
1515646800000|2018-01-11 05:00:00|1954.5|1950.5|1930|1926|1964.8|1960.8|1922.1|1918.1|13087
1515733200000|2018-01-12 05:00:00|1934.8|1930.8|1932.1|1928.1|1953.1|1949.1|1906|1902|14334
1516078800000|2018-01-16 05:00:00|1958.3|1954.3|1947.1|1943.1|1958.3|1954.3|1915|1911|16233
1516165200000|2018-01-17 05:00:00|1946.5|1942.5|2013.3|2009.3|2013.3|2009.3|1941.3|1937.3|20053
1516251600000|2018-01-18 05:00:00|2008.2|2004.2|1991.8|1987.8|2023.7|2019.7|1988.4|1984.4|17544
1516338000000|2018-01-19 05:00:00|1980|1976|1945.7|1941.7|1985|1981|1935.6|1931.6|17132
1516597200000|2018-01-22 05:00:00|1951.9|1947.9|1964.1|1960.1|1991.4|1987.4|1941.3|1937.3|13389
1516683600000|2018-01-23 05:00:00|1965.8|1961.8|1954.1|1950.1|1987.6|1983.6|1943.6|1939.6|12890
1516770000000|2018-01-24 05:00:00|1957.8|1953.8|1971.1|1967.1|1983.1|1979.1|1929.3|1925.3|16479
1516856400000|2018-01-25 05:00:00|1971.2|1967.2|1982.2|1978.2|2008.7|2004.7|1964.8|1960.8|12069
1516942800000|2018-01-26 05:00:00|1982.3|1978.3|2015.8|2011.8|2016.9|2012.9|1970|1966|13970
1517202000000|2018-01-29 05:00:00|2009.9|2005.9|1966.4|1962.4|2022.5|2018.5|1956.6|1952.6|22322
1517288400000|2018-01-30 05:00:00|1965.4|1961.4|1986.1|1982.1|2007.8|2003.8|1965.2|1961.2|16478
1517374800000|2018-01-31 05:00:00|2001.8|1997.8|2010.3|2006.3|2032.5|2028.5|1996.7|1992.7|20841
1517461200000|2018-02-01 05:00:00|2017.1|2013.1|2059|2055|2059|2055|2008.5|2004.5|20198
1517547600000|2018-02-02 05:00:00|2050.7|2046.7|2073.6|2069.6|2086.1|2082.1|2036.4|2032.4|23115
1517806800000|2018-02-05 05:00:00|2079.9|2075.9|2068.7|2064.7|2095.1|2091.1|2062.1|2058.1|22567
1517893200000|2018-02-06 05:00:00|2069.4|2065.4|2065.4|2061.4|2083.9|2079.9|2040.8|2036.8|22137
1517979600000|2018-02-07 05:00:00|2069|2065|2018.4|2014.4|2089|2085|2015.4|2011.4|25608
1518066000000|2018-02-08 05:00:00|2026|2022|2057.6|2053.6|2074.5|2070.5|2025.5|2021.5|29863
1518152400000|2018-02-09 05:00:00|2060.8|2056.8|2063.2|2059.2|2070.6|2066.6|2026.4|2022.4|24585
1518411600000|2018-02-12 05:00:00|2057.6|2053.6|2012|2008|2074.6|2070.6|1992.5|1988.5|22319
1518498000000|2018-02-13 05:00:00|2014.8|2010.8|2051|2047|2054|2050|2006.8|2002.8|19909
1518584400000|2018-02-14 05:00:00|2052.2|2048.2|2111|2107|2115.5|2111.5|2022.4|2018.4|20090
1518670800000|2018-02-15 05:00:00|2110.7|2106.7|2135.8|2131.8|2145.7|2141.7|2096.2|2092.2|18953
1518757200000|2018-02-16 05:00:00|2142.5|2138.5|2116.7|2112.7|2159.6|2155.6|2113.2|2109.2|14133
1519102800000|2018-02-20 05:00:00|2126.7|2122.7|2146.9|2142.9|2154.9|2150.9|2120.7|2116.7|10562
1519189200000|2018-02-21 05:00:00|2139.1|2135.1|2152.4|2148.4|2179.3|2175.3|2128.7|2124.7|11902
1519275600000|2018-02-22 05:00:00|2158.2|2154.2|2149|2145|2180.8|2176.8|2147|2143|13344
1519362000000|2018-02-23 05:00:00|2161.3|2157.3|2209.8|2205.8|2209.9|2205.9|2155.1|2151.1|16014
1519621200000|2018-02-26 05:00:00|2208.7|2204.7|2227.1|2223.1|2227.1|2223.1|2167.1|2163.1|15122
1519707600000|2018-02-27 05:00:00|2222.1|2218.1|2224.6|2220.6|2239.1|2235.1|2202.2|2198.2|14805
1519794000000|2018-02-28 05:00:00|2230.5|2226.5|2219.5|2215.5|2232.5|2228.5|2187.1|2183.1|19133
1519880400000|2018-03-01 05:00:00|2218.6|2214.6|2272.8|2268.8|2285.8|2281.8|2204|2200|17294
1519966800000|2018-03-02 05:00:00|2286.6|2282.6|2330.7|2326.7|2347.2|2343.2|2258.3|2254.3|19586
1520226000000|2018-03-05 05:00:00|2344.9|2340.9|2428|2424|2465.9|2461.9|2339.5|2335.5|29360
1520312400000|2018-03-06 05:00:00|2423.8|2419.8|2450.4|2446.4|2477.1|2473.1|2416|2412|22424
1520398800000|2018-03-07 05:00:00|2452.6|2448.6|2448.2|2444.2|2476.7|2472.7|2433.4|2429.4|19506
1520485200000|2018-03-08 05:00:00|2444.3|2440.3|2499.4|2495.4|2530.8|2526.8|2438|2434|17312
1520571600000|2018-03-09 05:00:00|2517.4|2513.4|2460.1|2456.1|2549.3|2545.3|2455.2|2451.2|18870
1520827200000|2018-03-12 04:00:00|2490|2486|2557.8|2553.8|2579.3|2575.3|2465.9|2461.9|16648
1520913600000|2018-03-13 04:00:00|2559.2|2555.2|2548.2|2544.2|2570.8|2566.8|2533.4|2529.4|12382
1521000000000|2018-03-14 04:00:00|2543.5|2539.5|2554.5|2550.5|2588.6|2584.6|2530.7|2526.7|12742
1521086400000|2018-03-15 04:00:00|2562.9|2558.9|2542.7|2538.7|2581.2|2577.2|2520.9|2516.9|11873
1521172800000|2018-03-16 04:00:00|2547|2543|2538.3|2534.3|2557.8|2553.8|2529.7|2525.7|10489
1521432000000|2018-03-19 04:00:00|2546.3|2542.3|2474.5|2470.5|2575|2571|2456|2452|16850
1521518400000|2018-03-20 04:00:00|2447.5|2443.5|2510.1|2506.1|2529.4|2525.4|2447.5|2443.5|15460
1521604800000|2018-03-21 04:00:00|2522.1|2518.1|2553.7|2549.7|2556|2552|2489|2485|12331
1521691200000|2018-03-22 04:00:00|2567.4|2563.4|2547.7|2543.7|2581.3|2577.3|2523.4|2519.4|12013
1521777600000|2018-03-23 04:00:00|2548.5|2544.5|2649.2|2645.2|2653.2|2649.2|2528.3|2524.3|16180
1522036800000|2018-03-26 04:00:00|2631.8|2627.8|2654.6|2650.6|2662|2658|2616.3|2612.3|10851
1522123200000|2018-03-27 04:00:00|2638.1|2634.1|2587.2|2583.2|2641.1|2637.1|2556|2552|12836
1522209600000|2018-03-28 04:00:00|2590.9|2586.9|2603.7|2599.7|2625.3|2621.3|2513.3|2509.3|16793
1522296000000|2018-03-29 04:00:00|2596.2|2592.2|2583|2579|2628|2624|2566.8|2562.8|14848
1522641600000|2018-04-02 04:00:00|2610.1|2598.1|2635.8|2631.8|2670.7|2666.7|2570.5|2566.5|13965
1522728000000|2018-04-03 04:00:00|2622.1|2618.1|2518|2514|2632.7|2628.7|2509.1|2505.1|22405
1522814400000|2018-04-04 04:00:00|2495.1|2491.1|2512.1|2508.1|2556.9|2552.9|2479.3|2475.3|21079
1522900800000|2018-04-05 04:00:00|2518.4|2514.4|2532.1|2528.1|2562.9|2558.9|2475.7|2471.7|26010
1522987200000|2018-04-06 04:00:00|2540|2536|2488.9|2484.9|2545|2541|2486.6|2482.6|24647
1523246400000|2018-04-09 04:00:00|2495|2491|2551.2|2547.2|2565|2561|2468.3|2464.3|19838
1523332800000|2018-04-10 04:00:00|2551.5|2547.5|2520.1|2516.1|2553.7|2549.7|2499.1|2495.1|15554
1523419200000|2018-04-11 04:00:00|2538.5|2534.5|2571.7|2567.7|2591.2|2587.2|2511.8|2507.8|11239
1523505600000|2018-04-12 04:00:00|2571.2|2567.2|2562.5|2558.5|2594.3|2590.3|2556.9|2552.9|9237
1523592000000|2018-04-13 04:00:00|2574.4|2570.4|2583.8|2579.8|2593.7|2589.7|2553.3|2549.3|6139
1523851200000|2018-04-16 04:00:00|2587.2|2583.2|2712.3|2700.3|2717.4|2709.4|2565.2|2561.2|2352
1523937600000|2018-04-17 04:00:00|2701.4|2689.4|2700.1|2688.1|2732.6|2720.6|2689.5|2678|470
1524024000000|2018-04-18 04:00:00|2704.2|2692.2|2805.3|2793.3|2861.2|2849.2|2703.7|2691.7|9
1524110400000|2018-04-19 04:00:00|2799.5|2787.5|2807.2|2803.2|2838.1|2826.1|2785|2773|20987
1524196800000|2018-04-20 04:00:00|2766.4|2762.4|2731.7|2727.7|2796.3|2792.3|2707.7|2703.7|15306
1524456000000|2018-04-23 04:00:00|2721.8|2717.8|2733.8|2729.8|2758.8|2754.8|2702.8|2698.8|9640
1524542400000|2018-04-24 04:00:00|2727.1|2723.1|2830.5|2826.5|2840|2836|2724|2720|16789
1524628800000|2018-04-25 04:00:00|2818|2814|2861.7|2857.7|2867.6|2863.6|2790.1|2786.1|14007
1524715200000|2018-04-26 04:00:00|2872.7|2868.7|2801.1|2797.1|2942.3|2938.3|2772.4|2768.4|25692
1524801600000|2018-04-27 04:00:00|2802.1|2798.1|2831.3|2827.3|2838.1|2834.1|2733.6|2729.6|13544
1525060800000|2018-04-30 04:00:00|2831.6|2827.6|2829.8|2825.8|2842.4|2838.4|2745.5|2741.5|15877
1525147200000|2018-05-01 04:00:00|2811.7|2807.7|2905.2|2901.2|2908.9|2904.9|2779.8|2775.8|16072
1525233600000|2018-05-02 04:00:00|2900.6|2896.6|2815.1|2811.1|2909.5|2905.5|2814.2|2810.2|13007
1525320000000|2018-05-03 04:00:00|2799.8|2795.8|2849.9|2845.9|2853.8|2849.8|2786.6|2782.6|11345
1525406400000|2018-05-04 04:00:00|2845.8|2841.8|2782.9|2778.9|2847.3|2843.3|2774.2|2770.2|10967
1525665600000|2018-05-07 04:00:00|2764.4|2760.4|2856|2852|2872.2|2868.2|2764.4|2760.4|11181
1525752000000|2018-05-08 04:00:00|2842.1|2838.1|2780.5|2776.5|2853.8|2849.8|2768.9|2764.9|12832
1525838400000|2018-05-09 04:00:00|2770|2766|2762|2758|2785.5|2781.5|2697.7|2693.7|17737
1525924800000|2018-05-10 04:00:00|2779.1|2775.1|2767.2|2763.2|2795.8|2791.8|2724.7|2720.7|10060
1526011200000|2018-05-11 04:00:00|2764.6|2760.6|2812.5|2808.5|2859.6|2855.6|2758.8|2754.8|12406
1526270400000|2018-05-14 04:00:00|2822.6|2818.6|2787.4|2779.4|2858|2854|2773.8|2769.8|8697
1526356800000|2018-05-15 04:00:00|2788.6|2784.6|2677.8|2673.8|2795.6|2791.6|2677|2673|14960
1526443200000|2018-05-16 04:00:00|2662.3|2658.3|2740.1|2736.1|2752.6|2748.6|2643.9|2639.9|16962
1526529600000|2018-05-17 04:00:00|2739.1|2735.1|2649.7|2645.7|2780.7|2776.7|2642.4|2638.4|15078
1526616000000|2018-05-18 04:00:00|2637.2|2633.2|2690.4|2686.4|2743.6|2739.6|2636.5|2632.5|15848
1526875200000|2018-05-21 04:00:00|2676.4|2672.4|2635.3|2631.3|2708.7|2704.7|2630.5|2626.5|13146
1526961600000|2018-05-22 04:00:00|2633.8|2629.8|2634.9|2630.9|2689.6|2685.6|2599.6|2595.6|18306
1527048000000|2018-05-23 04:00:00|2631.1|2627.1|2642.5|2638.5|2660.1|2656.1|2611.1|2607.1|13890
1527134400000|2018-05-24 04:00:00|2652.1|2648.1|2637.7|2633.7|2666|2662|2623.6|2619.6|10964
1527220800000|2018-05-25 04:00:00|2635.2|2631.2|2596.3|2592.3|2659.6|2655.6|2586.2|2582.2|15410
1527566400000|2018-05-29 04:00:00|2583.1|2579.1|2534.4|2530.4|2623.4|2619.4|2527.8|2523.8|17125
1527652800000|2018-05-30 04:00:00|2535.3|2531.3|2561.8|2557.8|2578.9|2574.9|2534.8|2530.8|19910
1527739200000|2018-05-31 04:00:00|2568.7|2564.7|2501.9|2493.9|2574|2570|2491|2487|25778
1527825600000|2018-06-01 04:00:00|2494.2|2490.2|2488.4|2484.4|2505.9|2501.9|2452.2|2448.2|21985
1528084800000|2018-06-04 04:00:00|2494.6|2490.6|2389.6|2385.6|2494.6|2490.6|2374.9|2370.9|19762
1528171200000|2018-06-05 04:00:00|2377.4|2373.4|2349.4|2345.4|2413.8|2409.8|2332.1|2328.1|21283
1528257600000|2018-06-06 04:00:00|2347|2343|2346.2|2342.2|2384.3|2380.3|2315.7|2311.7|23632
1528344000000|2018-06-07 04:00:00|2367.2|2363.2|2312.7|2308.7|2368.4|2364.4|2312.5|2308.5|24915
1528430400000|2018-06-08 04:00:00|2325.5|2317.5|2412.1|2408.1|2436.4|2432.4|2313.1|2309.1|23239
1528689600000|2018-06-11 04:00:00|2390.7|2386.7|2405.4|2401.4|2412.5|2408.5|2346.5|2342.5|24717
1528776000000|2018-06-12 04:00:00|2407|2403|2433.4|2429.4|2453.8|2449.8|2389.3|2385.3|20745
1528862400000|2018-06-13 04:00:00|2423.1|2419.1|2389.6|2385.6|2473.7|2469.7|2381.4|2377.4|22021
1528948800000|2018-06-14 04:00:00|2394.1|2390.1|2420.3|2416.3|2455.2|2451.2|2392|2388|14855
1529035200000|2018-06-15 04:00:00|2419.4|2415.4|2520.9|2516.9|2528.5|2524.5|2395.6|2391.6|18476
1529294400000|2018-06-18 04:00:00|2509.1|2505.1|2483.6|2479.6|2523.1|2519.1|2434.6|2430.6|12556
1529380800000|2018-06-19 04:00:00|2471.7|2467.7|2448.9|2444.9|2495.7|2491.7|2434.3|2430.3|11346
1529467200000|2018-06-20 04:00:00|2448.2|2444.2|2562.2|2554.2|2564.1|2560.1|2448.2|2444.2|16349
1529553600000|2018-06-21 04:00:00|2536.5|2532.5|2526.3|2522.3|2542.6|2538.6|2494.3|2490.3|12544
1529640000000|2018-06-22 04:00:00|2524.7|2520.7|2513.9|2509.9|2542.5|2538.5|2487.4|2483.4|9850
1529899200000|2018-06-25 04:00:00|2511.7|2507.7|2494.9|2490.9|2525.9|2521.9|2477.3|2473.3|11365
1529985600000|2018-06-26 04:00:00|2495.3|2491.3|2478|2470|2502.3|2498.3|2431.2|2427.2|13054
1530072000000|2018-06-27 04:00:00|2479.7|2475.7|2379|2375|2481.7|2477.7|2362.8|2358.8|17482
1530158400000|2018-06-28 04:00:00|2370.5|2366.5|2446.1|2442.1|2471.7|2467.7|2351.3|2347.3|16350
1530244800000|2018-06-29 04:00:00|2462.1|2458.1|2513.4|2509.4|2538.5|2534.5|2421.2|2417.2|17522
1530504000000|2018-07-02 04:00:00|2514.4|2510.4|2508.5|2504.5|2522.6|2518.6|2464.1|2460.1|15280
1530590400000|2018-07-03 04:00:00|2512.8|2508.8|2459.4|2455.4|2548.1|2544.1|2445.4|2441.4|11771
1530763200000|2018-07-05 04:00:00|2442.3|2438.3|2489.4|2485.4|2535.7|2531.7|2440.4|2436.4|12548
1530849600000|2018-07-06 04:00:00|2492.8|2488.8|2487.4|2483.4|2503|2499|2413|2409|11107
1531108800000|2018-07-09 04:00:00|2463.9|2459.9|2454|2450|2490.9|2486.9|2429.9|2425.9|11595
1531195200000|2018-07-10 04:00:00|2470.2|2466.2|2507.8|2499.8|2531|2527|2455.7|2451.7|13174
1531281600000|2018-07-11 04:00:00|2484.9|2480.9|2487.8|2475.8|2501.1|2497.1|2457|2453|10699
1531368000000|2018-07-12 04:00:00|2476|2472|2489.7|2485.7|2500.9|2496.9|2456.9|2452.9|10198
1531454400000|2018-07-13 04:00:00|2485.3|2481.3|2516.6|2512.6|2526.7|2522.7|2463.1|2459.1|11897
1531713600000|2018-07-16 04:00:00|2548|2544|2409.2|2405.2|2601.1|2597.1|2409.2|2405.2|23873
1531800000000|2018-07-17 04:00:00|2410.1|2406.1|2420|2416|2444.6|2440.6|2379.5|2375.5|15477
1531886400000|2018-07-18 04:00:00|2410.7|2406.7|2353.1|2349.1|2413.8|2409.8|2341.6|2337.6|13301
1531972800000|2018-07-19 04:00:00|2343.9|2339.9|2323.1|2315.1|2373.2|2369.2|2306.1|2302.1|17144
1532059200000|2018-07-20 04:00:00|2328.4|2324.4|2348.2|2344.2|2351.7|2347.7|2299.7|2295.7|15695
1532318400000|2018-07-23 04:00:00|2335|2331|2307.7|2303.7|2348.6|2344.6|2297|2293|15568
1532404800000|2018-07-24 04:00:00|2313.2|2309.2|2265.7|2261.7|2318.7|2314.7|2265.2|2260.2|12422
1532491200000|2018-07-25 04:00:00|2267.2|2263.2|2274.7|2270.7|2291.6|2287.6|2256.6|2252.6|13076
1532577600000|2018-07-26 04:00:00|2273.2|2269.2|2330.4|2326.4|2363.2|2359.2|2272.2|2268.2|14976
1532664000000|2018-07-27 04:00:00|2342.2|2338.2|2245.5|2241.5|2353.1|2349.1|2241.6|2237.6|16663
1532923200000|2018-07-30 04:00:00|2252.9|2248.9|2269.1|2261.1|2305.4|2301.4|2252.5|2248.5|12962
1533009600000|2018-07-31 04:00:00|2270.2|2266.2|2193|2189|2286.1|2282.1|2191.4|2186|17151
1533096000000|2018-08-01 04:00:00|2198.3|2194.3|2129.8|2125.8|2204.2|2200.2|2109.3|2105.3|23570
1533182400000|2018-08-02 04:00:00|2107.8|2103.8|2131.8|2123.8|2154.9|2150.9|2102.4|2098.4|18283
1533268800000|2018-08-03 04:00:00|2131.5|2127.5|2101.9|2093.9|2137.6|2133.6|2094.2|2090.2|17146
1533528000000|2018-08-06 04:00:00|2096.9|2092.9|2166.3|2162.3|2167.2|2163.2|2091.8|2087.8|19663
1533614400000|2018-08-07 04:00:00|2149.9|2145.9|2131.7|2127.7|2161.2|2157.2|2122.4|2118.4|23544
1533700800000|2018-08-08 04:00:00|2135.1|2131.1|2145.6|2137.6|2182.1|2178.1|2119.5|2115.5|15399
1533787200000|2018-08-09 04:00:00|2144|2140|2123.6|2119.6|2159|2155|2114.4|2110.4|10059
1533873600000|2018-08-10 04:00:00|2119.7|2115.7|2115.7|2107.7|2137|2133|2106|2102|10606
1534132800000|2018-08-13 04:00:00|2120|2116|2125|2121|2162.1|2158.1|2116.8|2112.8|8850
1534219200000|2018-08-14 04:00:00|2132.8|2128.8|2148.4|2140.4|2152.9|2148.9|2127.1|2123.1|5303
1534305600000|2018-08-15 04:00:00|2146.9|2142.9|2143.3|2139.3|2195.2|2191.2|2133.8|2129.8|5970
1534392000000|2018-08-16 04:00:00|2151.9|2147.9|2154.3|2150.3|2194.1|2190.1|2149.9|2145.9|4785
1534478400000|2018-08-17 04:00:00|2159.6|2155.6|2149.6|2137.6|2163.6|2159.6|2137.6|2129.6|4099
1534737600000|2018-08-20 04:00:00|2149|2137|2196.8|2184.8|2231.4|2219.4|2143.1|2131.1|96
1534824000000|2018-08-21 04:00:00|2197.4|2185.4|2269.3|2257.3|2272.3|2260.3|2178.1|2172.1|103
1534910400000|2018-08-22 04:00:00|2266.4|2254.4|2326.4|2314.4|2330.9|2318.9|2262|2250|33
1534996800000|2018-08-23 04:00:00|2316.4|2304.4|2348.6|2336.6|2349.6|2337.6|2288.1|2277.1|6
1535083200000|2018-08-24 04:00:00|2345.1|2333.1|2363.7|2359.7|2375.7|2371.7|2344.1|2332.1|13941
1535342400000|2018-08-27 04:00:00|2362.4|2358.4|2352.8|2348.8|2398.9|2394.9|2329.3|2325.3|8731
1535428800000|2018-08-28 04:00:00|2350.8|2346.8|2325.1|2321.1|2360.1|2356.1|2309.4|2305.4|10467
1535515200000|2018-08-29 04:00:00|2322.1|2318.1|2359.6|2355.6|2362.2|2358.2|2311.6|2307.6|8514
1535601600000|2018-08-30 04:00:00|2352.8|2348.8|2286.6|2282.6|2355.4|2351.4|2270.4|2266.4|12406
1535688000000|2018-08-31 04:00:00|2277.7|2273.7|2337.6|2329.6|2347.1|2343.1|2258.6|2254.6|16867
1536033600000|2018-09-04 04:00:00|2288.8|2284.8|2326.8|2322.8|2339.3|2335.3|2278.8|2274.8|16173
1536120000000|2018-09-05 04:00:00|2311.9|2307.9|2309.7|2305.7|2373.9|2369.9|2297|2293|14077
1536206400000|2018-09-06 04:00:00|2316.3|2312.3|2288|2284|2337.4|2333.4|2270|2266|10140
1536292800000|2018-09-07 04:00:00|2284.1|2280.1|2272|2268|2333.1|2329.1|2252.1|2248.1|16049
1536552000000|2018-09-10 04:00:00|2257.4|2253.4|2301.8|2297.8|2323.2|2319.2|2256|2252|13868
1536638400000|2018-09-11 04:00:00|2316.2|2312.2|2293.7|2289.7|2317.7|2313.7|2268.7|2264.7|8972
1536724800000|2018-09-12 04:00:00|2293.1|2289.1|2329.5|2325.5|2344.6|2340.6|2268.1|2264.1|11531
1536811200000|2018-09-13 04:00:00|2329|2325|2318.8|2314.8|2338.6|2334.6|2295.9|2291.9|11966
1536897600000|2018-09-14 04:00:00|2326.7|2322.7|2224.5|2220.5|2331|2327|2215.6|2211.6|16177
1537156800000|2018-09-17 04:00:00|2231.9|2227.9|2245.1|2241.1|2303.8|2299.8|2227.2|2223.2|15759
1537243200000|2018-09-18 04:00:00|2251.1|2247.1|2262.3|2258.3|2288.7|2284.7|2234.2|2230.2|11369
1537329600000|2018-09-19 04:00:00|2264.9|2260.9|2200.5|2196.5|2283.5|2279.5|2196.7|2192.7|16711
1537416000000|2018-09-20 04:00:00|2203.8|2199.8|2216.9|2208.9|2243.1|2239.1|2197.3|2193.3|12982
1537502400000|2018-09-21 04:00:00|2215.2|2211.2|2169.9|2165.9|2227|2223|2169.3|2165.3|13417
1537761600000|2018-09-24 04:00:00|2175.5|2171.5|2231.8|2227.8|2268|2264|2170.9|2166.9|17921
1537848000000|2018-09-25 04:00:00|2224.7|2220.7|2204.5|2200.5|2260.7|2256.7|2199.1|2195.1|12012
1537934400000|2018-09-26 04:00:00|2206.3|2202.3|2180|2176|2223.5|2219.5|2161.5|2157.5|13761
1538020800000|2018-09-27 04:00:00|2173.6|2169.6|2138.7|2134.7|2189.1|2185.1|2125.3|2121.3|13673
1538107200000|2018-09-28 04:00:00|2131.8|2127.8|2077.5|2073.5|2148.5|2144.5|2068.4|2064.4|18643
1538366400000|2018-10-01 04:00:00|2071.5|2067.5|2012|2008|2095.7|2091.7|2000.1|1996.1|22421
1538452800000|2018-10-02 04:00:00|2021.9|2017.9|2100.4|2096.4|2103.7|2099.6|2013.7|2009.7|23102
1538539200000|2018-10-03 04:00:00|2102.8|2098.8|2029|2025|2104.5|2100.5|2028|2024|14752
1538625600000|2018-10-04 04:00:00|2027.4|2023.4|2021.6|2017.6|2067.6|2063.6|2017.8|2013.8|13615
1538712000000|2018-10-05 04:00:00|2029.5|2025.5|2057.4|2053.4|2078.4|2074.4|2027.7|2023.7|12838
1538971200000|2018-10-08 04:00:00|2072.3|2068.3|2121.9|2117.9|2121.9|2117.9|2049.2|2045.2|15159
1539057600000|2018-10-09 04:00:00|2109.3|2105.3|2136|2128|2144|2140|2093.7|2089.7|13650
1539144000000|2018-10-10 04:00:00|2133.9|2129.9|2112.6|2108.6|2147.2|2143.2|2093|2089|11015
1539230400000|2018-10-11 04:00:00|2100.6|2096.6|2119.7|2115.7|2136.5|2132.5|2084.2|2080.2|14315
1539316800000|2018-10-12 04:00:00|2131.7|2127.7|2164.5|2160.5|2176.7|2172.7|2127.1|2123.1|11963
1539576000000|2018-10-15 04:00:00|2184.3|2180.3|2152|2148|2190.6|2186.6|2100.6|2096.6|13934
1539662400000|2018-10-16 04:00:00|2148.1|2144.1|2224|2220|2230.3|2226.3|2136.5|2132.5|18380
1539748800000|2018-10-17 04:00:00|2221.9|2217.9|2225.5|2221.5|2239.9|2235.9|2192|2188|13969
1539835200000|2018-10-18 04:00:00|2219.4|2215.4|2163.7|2155.7|2223.6|2219.6|2156.9|2152.9|17864
1539921600000|2018-10-19 04:00:00|2169.1|2165.1|2178.6|2170.6|2199.9|2195.9|2131.4|2127.4|12192
1540180800000|2018-10-22 04:00:00|2186.2|2182.2|2220|2216|2236.3|2232.3|2163.3|2159.3|13521
1540267200000|2018-10-23 04:00:00|2216.1|2212.1|2215.6|2211.6|2222.8|2218.8|2171.8|2167.8|14137
1540353600000|2018-10-24 04:00:00|2204.3|2200.3|2151.7|2147.7|2238.8|2234.8|2149.7|2145.7|14749
1540440000000|2018-10-25 04:00:00|2161.3|2157.3|2219.5|2215.5|2223.9|2219.9|2160.8|2156.8|18704
1540526400000|2018-10-26 04:00:00|2221.3|2217.3|2262.4|2258.4|2285.8|2281.8|2216.5|2212.5|17474
1540785600000|2018-10-29 04:00:00|2258.3|2254.3|2213.3|2209.3|2282.8|2278.8|2199.1|2195.1|14161
1540872000000|2018-10-30 04:00:00|2214.4|2210.4|2238.5|2234.5|2244.7|2240.7|2189.5|2185.5|11945
1540958400000|2018-10-31 04:00:00|2239.1|2235.1|2247.2|2243.2|2260.1|2256.1|2210|2206|16085
1541044800000|2018-11-01 04:00:00|2254.7|2250.7|2287.6|2283.6|2303.6|2299.6|2245.6|2241.6|21047
1541131200000|2018-11-02 04:00:00|2288.8|2284.8|2297.9|2293.9|2300.4|2296.4|2259.5|2255.5|18866
1541394000000|2018-11-05 05:00:00|2294.7|2290.7|2333.9|2329.9|2341.8|2337.8|2278.8|2274.8|14518
1541480400000|2018-11-06 05:00:00|2342.6|2338.6|2393|2389|2393.4|2389.4|2334.9|2330.9|22681
1541566800000|2018-11-07 05:00:00|2398.5|2394.5|2399.1|2395.1|2410.1|2406.1|2365.1|2361.1|18133
1541653200000|2018-11-08 05:00:00|2390.6|2386.6|2301.9|2297.9|2397.7|2393.7|2282.9|2278.9|16874
1541739600000|2018-11-09 05:00:00|2299.5|2295.5|2277.2|2273.2|2316.4|2312.4|2269.1|2265.1|25714
1541998800000|2018-11-12 05:00:00|2261.9|2257.9|2247.1|2243.1|2299.3|2295.3|2237.2|2233.2|22900
1542085200000|2018-11-13 05:00:00|2248.9|2244.9|2251.4|2247.4|2267.5|2263.5|2213.6|2209.6|21601
1542171600000|2018-11-14 05:00:00|2252.7|2248.7|2210.8|2206.8|2257.7|2253.7|2185.8|2181.8|25163
1542258000000|2018-11-15 05:00:00|2202.2|2198.2|2210.4|2206.4|2266.8|2262.8|2198.2|2194.2|19990
1542344400000|2018-11-16 05:00:00|2218.6|2214.6|2234.6|2230.6|2273.1|2269.1|2204.1|2200.1|11415
1542603600000|2018-11-19 05:00:00|2257.5|2253.5|2187.4|2183.4|2260.9|2256.9|2186.1|2182.1|12960
1542690000000|2018-11-20 05:00:00|2190.5|2186.5|2180.1|2176.1|2218.5|2214.5|2175|2171|12557
1542776400000|2018-11-21 05:00:00|2188.2|2184.2|2137|2133|2189.7|2185.7|2135.1|2131.1|13323
1542949200000|2018-11-23 05:00:00|2131.8|2127.8|2125.5|2121.5|2146.2|2142.2|2123.6|2119.6|8187
1543208400000|2018-11-26 05:00:00|2134.5|2130.5|2125.9|2117.9|2144.4|2140.4|2107.5|2103.5|11256
1543294800000|2018-11-27 05:00:00|2122.1|2118.1|2141.9|2137.9|2168.8|2164.8|2112.1|2108.1|10849
1543381200000|2018-11-28 05:00:00|2143.1|2139.1|2130.4|2126.4|2160.1|2156.1|2109.6|2105.6|11132
1543467600000|2018-11-29 05:00:00|2130.6|2126.6|2174.2|2170.2|2190.3|2186.3|2124.8|2120.8|11770
1543554000000|2018-11-30 05:00:00|2173.3|2169.3|2196.7|2192.7|2215.1|2211.1|2148.5|2144.5|12457
1543813200000|2018-12-03 05:00:00|2214.5|2210.5|2203.9|2199.9|2220|2216|2159.3|2155.3|12937
1543899600000|2018-12-04 05:00:00|2202.9|2198.9|2183.2|2179.2|2218.9|2214.9|2173.3|2169.3|10726
1543986000000|2018-12-05 05:00:00|2178.7|2174.7|2114.3|2110.3|2187.9|2183.9|2101.1|2097.1|12583
1544072400000|2018-12-06 05:00:00|2122.5|2118.5|2145.2|2141.2|2145.7|2141.7|2117.1|2113.1|9045
1544158800000|2018-12-07 05:00:00|2140.2|2136.2|2234.1|2230.1|2249.7|2245.7|2132.9|2128.9|18816
1544418000000|2018-12-10 05:00:00|2228.4|2224.4|2204.9|2200.9|2235.1|2231.1|2190.2|2186.2|11789
1544504400000|2018-12-11 05:00:00|2203.3|2199.3|2113|2109|2209.3|2205.3|2105.2|2101.2|14962
1544590800000|2018-12-12 05:00:00|2128.1|2124.1|2170.9|2166.9|2205|2201|2122.3|2118.3|13314
1544677200000|2018-12-13 05:00:00|2172|2168|2254.9|2250.9|2258.8|2254.8|2164.3|2160.3|11858
1544763600000|2018-12-14 05:00:00|2248.5|2244.5|2235.7|2231.7|2283|2279|2220.8|2216.8|12252
1545022800000|2018-12-17 05:00:00|2233.1|2229.1|2233.1|2229.1|2267.6|2263.6|2210.5|2206.5|9827
1545109200000|2018-12-18 05:00:00|2241.7|2237.7|2301.7|2297.7|2318.4|2314.4|2237.7|2233.7|9469
1545195600000|2018-12-19 05:00:00|2294.5|2290.5|2315.6|2311.6|2325.1|2321.1|2250.2|2246.2|11581
1545282000000|2018-12-20 05:00:00|2315.5|2311.5|2268.6|2264.6|2318.4|2314.4|2259.8|2255.8|10437
1545368400000|2018-12-21 05:00:00|2292.3|2288.3|2281.7|2269.7|2299.3|2295.3|2231.1|2227.1|9876
1545627600000|2018-12-24 05:00:00|2282.4|2278.4|2334.6|2330.6|2353.5|2349.5|2267.2|2263.2|7081
1545886800000|2018-12-27 05:00:00|2390.4|2386.4|2380.6|2376.6|2411.6|2407.6|2360|2356|9288
1545973200000|2018-12-28 05:00:00|2393.3|2389.3|2420.9|2408.9|2426.4|2422.4|2356.2|2352.2|6018
1546232400000|2018-12-31 05:00:00|2420|2416|2447.6|2443.6|2452|2448|2399.3|2395.3|5256
1546405200000|2019-01-02 05:00:00|2428.4|2424.4|2426.8|2422.8|2441.6|2437.6|2384.2|2380.2|8854
1546491600000|2019-01-03 05:00:00|2419.1|2415.1|2415.2|2411.2|2439.4|2435.4|2399.2|2395.2|11116
1546578000000|2019-01-04 05:00:00|2412.5|2408.5|2375.5|2371.5|2421|2417|2338.3|2334.3|11147
1546837200000|2019-01-07 05:00:00|2381.3|2377.3|2427.3|2419.3|2435.9|2431.9|2381.3|2377.3|7384
1546923600000|2019-01-08 05:00:00|2411.4|2407.4|2407.7|2403.7|2421.1|2417.1|2382|2378|12307
1547010000000|2019-01-09 05:00:00|2409|2405|2377|2373|2414.1|2410.1|2373.7|2369.7|7447
1547096400000|2019-01-10 05:00:00|2361.4|2357.4|2377.9|2373.9|2415.6|2411.6|2356.9|2352.9|11124
1547182800000|2019-01-11 05:00:00|2382.6|2378.6|2385.9|2381.9|2417.7|2413.7|2373|2369|9043
1547442000000|2019-01-14 05:00:00|2385.5|2381.5|2367.2|2363.2|2406.6|2402.6|2357.8|2353.8|7169
1547528400000|2019-01-15 05:00:00|2370.6|2366.6|2300.7|2288.7|2385.4|2381.4|2286.2|2282.2|12010
1547614800000|2019-01-16 05:00:00|2322.8|2318.8|2335.1|2331.1|2367.2|2363.2|2308.5|2304.5|9834
1547701200000|2019-01-17 05:00:00|2343|2339|2378.4|2374.4|2388.5|2384.5|2333.7|2329.7|7378
1547787600000|2019-01-18 05:00:00|2374.8|2370.8|2332.3|2324.3|2376|2372|2322.6|2318.6|5195
1548133200000|2019-01-22 05:00:00|2323.6|2319.6|2276.5|2268.5|2329|2325|2258.2|2254.2|11935
1548219600000|2019-01-23 05:00:00|2277.9|2273.9|2269.8|2265.8|2292.1|2288.1|2256.6|2252.6|11282
1548306000000|2019-01-24 05:00:00|2268.7|2264.7|2289.2|2285.2|2302.1|2298.1|2263.8|2259.8|6938
1548392400000|2019-01-25 05:00:00|2287.8|2283.8|2264.6|2260.6|2293.4|2289.4|2250.8|2246.8|9360
1548651600000|2019-01-28 05:00:00|2262|2258|2281.2|2277.2|2331.8|2327.8|2254.5|2250.5|10931
1548738000000|2019-01-29 05:00:00|2282.4|2278.4|2246.9|2242.9|2309.7|2305.7|2240.5|2236.5|11260
1548824400000|2019-01-30 05:00:00|2250|2246|2205.9|2201.9|2260.3|2256.3|2200.4|2196.4|14578
1548910800000|2019-01-31 05:00:00|2218.6|2214.6|2208.1|2204.1|2225.5|2221.5|2198.4|2194.4|12228
1548997200000|2019-02-01 05:00:00|2212.6|2208.6|2207.9|2203.9|2240.2|2236.2|2203.4|2199.4|16314
1549256400000|2019-02-04 05:00:00|2218.5|2214.5|2244.5|2240.5|2277.8|2273.8|2206.9|2202.9|21062
1549342800000|2019-02-05 05:00:00|2246.1|2242.1|2256|2252|2267.3|2263.3|2228.2|2224.2|21224
1549429200000|2019-02-06 05:00:00|2274.7|2270.7|2282.5|2278.5|2303.9|2299.9|2263.6|2259.6|26865
1549515600000|2019-02-07 05:00:00|2290.5|2286.5|2256.5|2252.5|2291|2287|2223.5|2219.5|28035
1549602000000|2019-02-08 05:00:00|2254.3|2250.3|2230.7|2226.7|2277.9|2273.9|2228.8|2224.8|19192
1549861200000|2019-02-11 05:00:00|2233.4|2229.4|2255.1|2251.1|2276.1|2272.1|2230.9|2226.9|21612
1549947600000|2019-02-12 05:00:00|2262.9|2258.9|2267|2263|2290.4|2286.4|2255.4|2251.4|21075
1550034000000|2019-02-13 05:00:00|2268.8|2264.8|2284|2280|2310.9|2306.9|2247.4|2243.4|20754
1550120400000|2019-02-14 05:00:00|2283.8|2279.8|2278.9|2274.9|2286.8|2282.8|2253.3|2249.3|11578
1550206800000|2019-02-15 05:00:00|2287.1|2283.1|2342.2|2338.2|2346.6|2342.6|2286.1|2282.1|15510
1550552400000|2019-02-19 05:00:00|2360.4|2356.4|2356.1|2352.1|2369.9|2365.9|2315.5|2311.5|19612
1550638800000|2019-02-20 05:00:00|2359.3|2355.3|2319.9|2315.9|2361.8|2357.8|2297.6|2293.6|17496
1550725200000|2019-02-21 05:00:00|2318.9|2314.9|2277.5|2273.5|2347.2|2343.2|2245.7|2241.7|19831
1550811600000|2019-02-22 05:00:00|2267.3|2263.3|2293.5|2289.5|2341.3|2337.3|2267.3|2263.3|15423
1551070800000|2019-02-25 05:00:00|2296|2292|2259.9|2255.9|2297.8|2293.8|2254.8|2250.8|11117
1551157200000|2019-02-26 05:00:00|2264.7|2260.7|2287.7|2283.7|2309.9|2305.9|2260.6|2256.6|11985
1551243600000|2019-02-27 05:00:00|2286|2282|2322.7|2318.7|2322.7|2318.7|2273.6|2269.6|10494
1551330000000|2019-02-28 05:00:00|2314.9|2310.9|2257.1|2253.1|2321.2|2317.2|2241|2237|16541
1551416400000|2019-03-01 05:00:00|2247.5|2243.5|2229.3|2225.3|2285.2|2281.2|2219.5|2215.5|16029
1551675600000|2019-03-04 05:00:00|2221.8|2217.8|2157.4|2153.4|2223.4|2219.4|2156.5|2152.5|10224
1551762000000|2019-03-05 05:00:00|2156|2152|2168.3|2164.3|2177.6|2173.6|2153|2149|9886
1551848400000|2019-03-06 05:00:00|2171|2167|2248.5|2244.5|2276.1|2272.1|2162.6|2158.6|8920
1551934800000|2019-03-07 05:00:00|2246.3|2242.3|2186.2|2182.2|2247.6|2243.6|2172|2168|12388
1552021200000|2019-03-08 05:00:00|2197.1|2193.1|2211.1|2207.1|2229.9|2225.9|2195.6|2191.6|5732
1552276800000|2019-03-11 04:00:00|2204.2|2200.2|2208.7|2204.7|2228.1|2224.1|2199.3|2195.3|10241
1552363200000|2019-03-12 04:00:00|2209.7|2205.7|2226.6|2222.6|2233.1|2229.1|2179.1|2175.1|7692
1552449600000|2019-03-13 04:00:00|2218|2214|2221.2|2217.2|2248.9|2244.9|2209|2205|7113
1552536000000|2019-03-14 04:00:00|2224.8|2220.8|2221|2217|2273.5|2269.5|2216.8|2212.8|5130
1552622400000|2019-03-15 04:00:00|2224.9|2220.9|2212.5|2208.5|2232.2|2228.2|2190.1|2186.1|6038
1552881600000|2019-03-18 04:00:00|2211.9|2207.9|2201.9|2197.9|2232.9|2228.9|2182.7|2178.7|5876
1552968000000|2019-03-19 04:00:00|2201.4|2197.4|2208.6|2204.6|2253.3|2249.3|2193.9|2189.9|7902
1553054400000|2019-03-20 04:00:00|2198.3|2194.3|2155|2151|2209.8|2205.8|2148.4|2144.4|8249
1553140800000|2019-03-21 04:00:00|2151.5|2147.5|2142.9|2134.9|2165.9|2161.9|2123.9|2119.9|9942
1553227200000|2019-03-22 04:00:00|2138.8|2134.8|2166.6|2162.6|2185.8|2181.8|2137.2|2133.2|11220
1553486400000|2019-03-25 04:00:00|2169|2165|2223.9|2219.9|2245.8|2241.8|2157.2|2153.2|12807
1553572800000|2019-03-26 04:00:00|2226.9|2222.9|2232|2228|2265.6|2261.6|2215.2|2211.2|11916
1553659200000|2019-03-27 04:00:00|2225.7|2221.7|2245.5|2241.5|2261.7|2257.7|2216|2212|10450
1553745600000|2019-03-28 04:00:00|2238.2|2234.2|2255.3|2247.3|2276.7|2272.7|2234.8|2230.8|9715
1553832000000|2019-03-29 04:00:00|2252.8|2248.8|2281.3|2277.3|2282.2|2278.2|2246.1|2242.1|10927
1554091200000|2019-04-01 04:00:00|2279.9|2275.9|2329.7|2325.7|2340.9|2336.9|2273.4|2269.4|19936
1554177600000|2019-04-02 04:00:00|2318.3|2314.3|2365.6|2361.6|2367.3|2363.3|2302.9|2298.9|22363
1554264000000|2019-04-03 04:00:00|2365.4|2361.4|2391.3|2387.3|2395.5|2391.5|2351|2347|21124
1554350400000|2019-04-04 04:00:00|2384.4|2380.4|2410.8|2406.8|2416.4|2412.4|2367.3|2363.3|31307
1554436800000|2019-04-05 04:00:00|2399.4|2395.4|2416.9|2412.9|2417.5|2413.5|2389.3|2385.3|25644
1554696000000|2019-04-08 04:00:00|2416.2|2412.2|2421.1|2417.1|2427|2423|2399.2|2395.2|29492
1554782400000|2019-04-09 04:00:00|2374.4|2370.4|2418.1|2414.1|2429.9|2425.9|2373.9|2369.9|27633
1554868800000|2019-04-10 04:00:00|2417.9|2413.9|2425.9|2421.9|2429.3|2425.3|2404.2|2400.2|20512
1554955200000|2019-04-11 04:00:00|2423.1|2419.1|2381.4|2377.4|2436.7|2432.7|2377.1|2373.1|23382
1555041600000|2019-04-12 04:00:00|2385.4|2381.4|2411.9|2407.9|2420.9|2416.9|2379.8|2375.8|16245
1555300800000|2019-04-15 04:00:00|2401.2|2397.2|2399.2|2395.2|2423.4|2419.4|2383.1|2379.1|16971
1555387200000|2019-04-16 04:00:00|2406.9|2402.9|2352.7|2348.7|2407.9|2403.9|2316.8|2312.8|20011
1555473600000|2019-04-17 04:00:00|2351.2|2347.2|2397.5|2393.5|2407.6|2403.6|2342.6|2338.6|16795
1555560000000|2019-04-18 04:00:00|2389.1|2385.1|2382.2|2378.2|2415.1|2411.1|2363.7|2359.7|9653
1555905600000|2019-04-22 04:00:00|2376.8|2372.8|2337.5|2333.5|2393.8|2389.8|2329.9|2325.9|8065
1555992000000|2019-04-23 04:00:00|2338.7|2334.7|2285.3|2281.3|2354.3|2350.3|2278.3|2274.3|14528
1556078400000|2019-04-24 04:00:00|2287.6|2283.6|2249.9|2245.9|2294.6|2290.6|2238.7|2234.7|17497
1556164800000|2019-04-25 04:00:00|2259.1|2255.1|2276.9|2272.9|2292.7|2288.7|2247.8|2243.8|13836
1556251200000|2019-04-26 04:00:00|2274.6|2270.6|2334.4|2330.4|2345.1|2341.1|2268.3|2264.3|16477
1556510400000|2019-04-29 04:00:00|2334.3|2330.3|2379.1|2375.1|2389.4|2385.4|2322.1|2318.1|12711
1556596800000|2019-04-30 04:00:00|2382.6|2378.6|2360.9|2352.9|2409.9|2405.9|2356|2352|17572
1556683200000|2019-05-01 04:00:00|2377.4|2373.4|2322.4|2318.4|2402.9|2398.9|2315.3|2311.3|16507
1556769600000|2019-05-02 04:00:00|2324.1|2320.1|2368|2364|2386.7|2382.7|2322.6|2318.6|16124
1556856000000|2019-05-03 04:00:00|2366.6|2362.6|2366.8|2362.8|2401.1|2397.1|2349.9|2345.9|15642
1557115200000|2019-05-06 04:00:00|2351.9|2347.9|2346.8|2342.8|2390.3|2386.3|2332.4|2328.4|7509
1557201600000|2019-05-07 04:00:00|2354.9|2350.9|2300.8|2296.8|2358.2|2354.2|2291.3|2287.3|15577
1557288000000|2019-05-08 04:00:00|2299.6|2295.6|2303|2299|2333|2329|2294.1|2290.1|10375
1557374400000|2019-05-09 04:00:00|2302.9|2298.9|2330.9|2326.9|2342.7|2338.7|2282.5|2278.5|10488
1557460800000|2019-05-10 04:00:00|2329.9|2325.9|2309.6|2305.6|2354.2|2350.2|2307.1|2303.1|9803
1557720000000|2019-05-13 04:00:00|2305.1|2301.1|2284.8|2280.8|2350.9|2346.9|2284.5|2280.5|10528
1557806400000|2019-05-14 04:00:00|2292.1|2288.1|2288.3|2284.3|2326.6|2322.6|2286.2|2282.2|11857
1557892800000|2019-05-15 04:00:00|2294.2|2290.2|2317.7|2313.7|2329|2325|2229.4|2225.4|19410
1557979200000|2019-05-16 04:00:00|2317.8|2313.8|2373.5|2369.5|2376.5|2372.5|2302.7|2298.7|14750
1558065600000|2019-05-17 04:00:00|2373.4|2369.4|2360.7|2352.7|2375.2|2371.2|2343.3|2339.3|10726
1558324800000|2019-05-20 04:00:00|2352|2348|2386.1|2382.1|2392.4|2388.4|2335.8|2331.8|11593
1558411200000|2019-05-21 04:00:00|2386.3|2382.3|2445.4|2441.4|2448|2444|2372.8|2368.8|18099
1558497600000|2019-05-22 04:00:00|2439.2|2435.2|2417.3|2409.3|2440|2436|2412.6|2408.6|15468
1558584000000|2019-05-23 04:00:00|2408.1|2404.1|2430.3|2426.3|2434.7|2430.7|2396.8|2392.8|10809
1558670400000|2019-05-24 04:00:00|2437.4|2433.4|2460.4|2456.4|2473.1|2469.1|2427.3|2423.3|11640
1559016000000|2019-05-28 04:00:00|2459.7|2455.7|2461|2457|2475.9|2471.9|2441.2|2437.2|14313
1559102400000|2019-05-29 04:00:00|2452.2|2448.2|2444.4|2440.4|2472.3|2468.3|2415.5|2411.5|12537
1559188800000|2019-05-30 04:00:00|2446|2442|2437.3|2433.3|2456.9|2452.9|2413|2409|10563
1559275200000|2019-05-31 04:00:00|2434|2430|2410.5|2406.5|2447.3|2443.3|2400.1|2396.1|11800
1559534400000|2019-06-03 04:00:00|2412.9|2408.9|2357.8|2353.8|2420|2416|2347|2343|20887
1559620800000|2019-06-04 04:00:00|2377.6|2373.6|2370.5|2366.5|2384.9|2380.9|2319.9|2315.9|18382
1559707200000|2019-06-05 04:00:00|2387.5|2383.5|2393.5|2389.5|2407.9|2403.9|2354|2350|19003
1559793600000|2019-06-06 04:00:00|2383.3|2379.3|2432.8|2428.8|2435.8|2431.8|2382.4|2378.4|16059
1559880000000|2019-06-07 04:00:00|2434.2|2430.2|2461.5|2457.5|2473.9|2469.9|2418.2|2414.2|29510
1560139200000|2019-06-10 04:00:00|2461.6|2457.6|2507.3|2503.3|2513.7|2509.7|2451.4|2447.4|24254
1560225600000|2019-06-11 04:00:00|2512.5|2504.5|2533.5|2529.5|2541.8|2537.8|2501.3|2497.3|10940
1560312000000|2019-06-12 04:00:00|2533.1|2529.1|2547.7|2539.7|2557.3|2553.3|2530.9|2526.9|10640
1560398400000|2019-06-13 04:00:00|2514.5|2510.5|2511.3|2507.3|2539.4|2535.4|2505.2|2501.2|7925
1560484800000|2019-06-14 04:00:00|2514.3|2510.3|2497.7|2485.7|2533|2527.5|2495.9|2484.8|2827
1560744000000|2019-06-17 04:00:00|2495.5|2491.5|2495.3|2483.3|2504.8|2492.8|2452.1|2443.1|162
1560830400000|2019-06-18 04:00:00|2485.6|2473.6|2503.6|2491.6|2508.7|2497.1|2475.6|2463.6|113
1560916800000|2019-06-19 04:00:00|2499.1|2487.1|2524.7|2520.7|2534.6|2522.6|2490.7|2478.7|11750
1561003200000|2019-06-20 04:00:00|2533.4|2529.4|2458.2|2450.2|2537.9|2533.9|2447.1|2443.1|14050
1561089600000|2019-06-21 04:00:00|2455|2451|2503.1|2499.1|2519.4|2515.4|2449.5|2445.5|11283
1561348800000|2019-06-24 04:00:00|2511.1|2507.1|2491.7|2487.7|2536.5|2532.5|2485.5|2481.5|9015
1561435200000|2019-06-25 04:00:00|2502.9|2498.9|2480.7|2476.7|2514.1|2510.1|2465.6|2461.6|13167
1561521600000|2019-06-26 04:00:00|2484.3|2480.3|2484.4|2480.4|2493.4|2489.4|2452.3|2448.3|10920
1561608000000|2019-06-27 04:00:00|2473.1|2469.1|2467.3|2455.3|2505.3|2501.3|2427.4|2423.4|13605
1561694400000|2019-06-28 04:00:00|2468|2464|2443.1|2439.1|2492.7|2488.7|2431.9|2427.9|9731
1561953600000|2019-07-01 04:00:00|2443.3|2439.3|2512.2|2508.2|2513.5|2509.5|2441.2|2437.2|15139
1562040000000|2019-07-02 04:00:00|2500.5|2496.5|2484.3|2476.3|2517.6|2513.6|2478.9|2474.9|12686
1562126400000|2019-07-03 04:00:00|2474.3|2470.3|2461.1|2449.1|2499.3|2495.3|2441.5|2437.5|10412
1562299200000|2019-07-05 04:00:00|2472.5|2468.5|2474.9|2466.9|2502.7|2498.7|2446.8|2442.8|14526
1562558400000|2019-07-08 04:00:00|2484.2|2480.2|2591|2587|2596.2|2592.2|2474.7|2470.7|23657
1562644800000|2019-07-09 04:00:00|2572.4|2568.4|2541.3|2537.3|2584.9|2580.9|2528.6|2524.6|14938
1562731200000|2019-07-10 04:00:00|2550.9|2546.9|2530.8|2526.8|2573.2|2569.2|2511.6|2507.6|10889
1562817600000|2019-07-11 04:00:00|2534.7|2530.7|2513.6|2509.6|2542.9|2538.9|2493.9|2489.9|8457
1562904000000|2019-07-12 04:00:00|2512.5|2508.5|2518|2510|2535.8|2531.8|2489.7|2485.7|8168
1563163200000|2019-07-15 04:00:00|2508.6|2504.6|2444.3|2440.3|2513.3|2509.3|2430.4|2426.4|17008
1563249600000|2019-07-16 04:00:00|2431.1|2427.1|2456.1|2452.1|2465.9|2461.9|2411.5|2407.5|15599
1563336000000|2019-07-17 04:00:00|2455.4|2451.4|2437.3|2433.3|2466|2462|2433.7|2429.7|8263
1563422400000|2019-07-18 04:00:00|2455|2451|2463.9|2459.9|2476.1|2472.1|2448.9|2444.9|7927
1563508800000|2019-07-19 04:00:00|2467.8|2463.8|2492.5|2484.5|2512.6|2508.6|2467.3|2463.3|9123
1563768000000|2019-07-22 04:00:00|2496.6|2492.6|2542|2538|2556.1|2552.1|2496.6|2492.6|14233
1563854400000|2019-07-23 04:00:00|2536.5|2532.5|2511.1|2507.1|2542|2538|2499.4|2495.4|12799
1563940800000|2019-07-24 04:00:00|2507.4|2503.4|2493.7|2489.7|2527.2|2523.2|2487.8|2483.8|11093
1564027200000|2019-07-25 04:00:00|2495|2491|2477|2473|2500|2496|2458.4|2454.4|12671
1564113600000|2019-07-26 04:00:00|2477.6|2473.6|2426.6|2422.6|2486.2|2482.2|2425|2421|12477
1564372800000|2019-07-29 04:00:00|2422.2|2418.2|2413.8|2409.8|2434.7|2430.7|2404.3|2400.3|14427
1564459200000|2019-07-30 04:00:00|2421.8|2417.8|2400.8|2396.8|2441.6|2437.6|2398|2394|11908
1564545600000|2019-07-31 04:00:00|2408.1|2404.1|2381.2|2377.2|2418|2414|2376|2372|14642
1564632000000|2019-08-01 04:00:00|2378|2374|2367.5|2363.5|2401.8|2397.8|2355.1|2351.1|21025
1564718400000|2019-08-02 04:00:00|2379.1|2375.1|2346.4|2342.4|2387.2|2383.2|2341.1|2337.1|21115
1564977600000|2019-08-05 04:00:00|2359.2|2355.2|2331.8|2327.8|2362.1|2358.1|2318|2314|19600
1565064000000|2019-08-06 04:00:00|2338|2334|2297.8|2293.8|2339.7|2335.7|2289.7|2285.7|18190
1565150400000|2019-08-07 04:00:00|2299|2295|2262.2|2258.2|2304|2300|2258.7|2254.7|21292
1565236800000|2019-08-08 04:00:00|2267.7|2263.7|2245.6|2241.6|2272.2|2268.2|2240.3|2236.3|16077
1565323200000|2019-08-09 04:00:00|2251.6|2247.6|2251.4|2247.4|2256.1|2252.1|2234.6|2230.6|27681
1565582400000|2019-08-12 04:00:00|2254.5|2250.5|2241.8|2237.8|2276.7|2272.7|2240.8|2236.8|19859
1565668800000|2019-08-13 04:00:00|2244.4|2240.4|2210.9|2206.9|2247.8|2243.8|2199.5|2195.5|26289
1565755200000|2019-08-14 04:00:00|2207.1|2203.1|2215.7|2211.7|2225.2|2221.2|2191.2|2187.2|22831
1565841600000|2019-08-15 04:00:00|2222.4|2218.4|2197.3|2193.3|2226.9|2222.9|2193.2|2189.2|16517
1565928000000|2019-08-16 04:00:00|2197.9|2193.9|2197.2|2189.2|2200.1|2196.1|2172.1|2168.1|18958
1566187200000|2019-08-19 04:00:00|2191.2|2187.2|2193.3|2189.3|2217.1|2213.1|2187.2|2183.2|13602
1566273600000|2019-08-20 04:00:00|2183.4|2179.4|2173.4|2169.4|2197.3|2193.3|2168.4|2164.4|17470
1566360000000|2019-08-21 04:00:00|2181.4|2177.4|2215|2211|2215|2211|2176.5|2172.5|17624
1566446400000|2019-08-22 04:00:00|2209.7|2205.7|2238.8|2234.8|2242|2238|2202.2|2198.2|18607
1566532800000|2019-08-23 04:00:00|2223.4|2219.4|2232|2228|2259.3|2255.3|2222.4|2218.4|14930
1566792000000|2019-08-26 04:00:00|2238.9|2234.9|2238.9|2234.9|2281.4|2277.4|2223.8|2219.8|11412
1566878400000|2019-08-27 04:00:00|2241.9|2237.9|2250.5|2246.5|2263.9|2259.9|2228.6|2224.6|14579
1566964800000|2019-08-28 04:00:00|2234.6|2230.6|2253.5|2249.5|2256.9|2252.9|2214.5|2210.5|13839
1567051200000|2019-08-29 04:00:00|2234.1|2230.1|2192.3|2188.3|2246.2|2242.2|2181|2177|15550
1567137600000|2019-08-30 04:00:00|2187.3|2183.3|2216.1|2212.1|2230|2226|2184.4|2180.4|13702
1567483200000|2019-09-03 04:00:00|2210.7|2206.7|2242.8|2238.8|2250.1|2246.1|2190.4|2186.4|23955
1567569600000|2019-09-04 04:00:00|2252.2|2248.2|2277.3|2273.3|2291.3|2287.3|2242.7|2238.7|26478
1567656000000|2019-09-05 04:00:00|2279|2275|2236.7|2232.7|2283.9|2279.9|2232.9|2228.9|10523
1567742400000|2019-09-06 04:00:00|2239.7|2235.7|2276.5|2272.5|2290|2286|2235.6|2231.6|8877
1568001600000|2019-09-09 04:00:00|2275.8|2271.8|2315.8|2311.8|2318.5|2314.5|2263.1|2259.1|10376
1568088000000|2019-09-10 04:00:00|2309.3|2305.3|2290.9|2286.9|2314.5|2310.5|2282.5|2278.5|10350
1568174400000|2019-09-11 04:00:00|2293.9|2289.9|2310.9|2302.9|2311.8|2307.8|2277.4|2273.4|11320
1568260800000|2019-09-12 04:00:00|2311.2|2306.9|2320.4|2316.4|2327.2|2323.2|2296.2|2292.2|8686
1568347200000|2019-09-13 04:00:00|2324.4|2320.4|2328.7|2324.7|2368.7|2364.7|2323.4|2319.4|14212
1568606400000|2019-09-16 04:00:00|2336.7|2332.7|2384.1|2380.1|2390.5|2386.5|2326|2322|11920
1568692800000|2019-09-17 04:00:00|2376.3|2372.3|2405.6|2401.6|2407.9|2403.9|2369.3|2365.3|16509
1568779200000|2019-09-18 04:00:00|2402.9|2398.9|2413.6|2409.6|2416.3|2412.3|2385.9|2381.9|12989
1568865600000|2019-09-19 04:00:00|2409.4|2405.4|2466.5|2462.5|2474.8|2470.8|2409.4|2405.4|13388
1568952000000|2019-09-20 04:00:00|2472.9|2468.9|2481|2477|2486.8|2482.8|2443.8|2439.8|13339
1569211200000|2019-09-23 04:00:00|2481.2|2477.2|2465.1|2461.1|2484.6|2480.6|2456|2452|9319
1569297600000|2019-09-24 04:00:00|2465.9|2461.9|2449.2|2445.2|2478.7|2474.7|2441.7|2437.7|7519
1569384000000|2019-09-25 04:00:00|2449.6|2445.6|2478.5|2474.5|2482.9|2478.9|2443.8|2439.8|8530
1569470400000|2019-09-26 04:00:00|2475.9|2471.9|2507.8|2503.8|2514.1|2510.1|2461.4|2457.4|10566
1569556800000|2019-09-27 04:00:00|2506.4|2502.4|2492.9|2488.9|2515|2511|2480.7|2476.7|9541
1569816000000|2019-09-30 04:00:00|2489|2485|2462.1|2450.1|2498.4|2494.4|2449.4|2445.4|11919
1569902400000|2019-10-01 04:00:00|2460.2|2456.2|2472|2468|2475|2471|2453|2449|8901
1569988800000|2019-10-02 04:00:00|2471.6|2467.6|2491.7|2487.7|2504.8|2500.8|2465.8|2461.8|8634
1570075200000|2019-10-03 04:00:00|2490.3|2486.3|2536.3|2532.3|2536.3|2532.3|2482.8|2478.8|8581
1570161600000|2019-10-04 04:00:00|2533.1|2529.1|2489|2485|2538.2|2534.2|2477.5|2473.5|8842
1570420800000|2019-10-07 04:00:00|2475.7|2471.7|2439.5|2435.5|2476.5|2472.5|2412.1|2408.1|10468
1570507200000|2019-10-08 04:00:00|2434.2|2430.2|2464.1|2456.1|2479.8|2475.8|2406.9|2402.9|10900
1570593600000|2019-10-09 04:00:00|2457.7|2453.7|2421.7|2417.7|2472.2|2468.2|2413.1|2409.1|8139
1570680000000|2019-10-10 04:00:00|2421.6|2417.6|2470|2466|2474.1|2470.1|2418.6|2414.6|8596
1570766400000|2019-10-11 04:00:00|2465.5|2461.5|2526.7|2514.7|2565.9|2561.9|2463.5|2459.5|10007
1571025600000|2019-10-14 04:00:00|2502.4|2498.4|2465.7|2461.7|2507.1|2503.1|2456.7|2452.7|6991
1571112000000|2019-10-15 04:00:00|2480.4|2476.4|2532.3|2528.3|2553.1|2549.1|2467.2|2463.2|9104
1571198400000|2019-10-16 04:00:00|2523.3|2519.3|2537.2|2533.2|2541.9|2537.9|2503.5|2499.5|7459
1571284800000|2019-10-17 04:00:00|2536|2532|2529.8|2525.8|2562.3|2558.3|2500.4|2496.4|7481
1571371200000|2019-10-18 04:00:00|2526.9|2522.9|2506.1|2502.1|2554.6|2550.6|2484.5|2480.5|7516
1571630400000|2019-10-21 04:00:00|2511.4|2507.4|2506.3|2502.3|2528.4|2524.4|2478|2474|7115
1571716800000|2019-10-22 04:00:00|2494.5|2490.5|2485|2481|2516|2512|2471.2|2467.2|8994
1571803200000|2019-10-23 04:00:00|2480.5|2476.5|2490.8|2482.8|2499.3|2495.3|2455.4|2451.4|8462
1571889600000|2019-10-24 04:00:00|2492.6|2488.6|2499.3|2495.3|2526.1|2522.1|2472.7|2468.7|12967
1571976000000|2019-10-25 04:00:00|2498.2|2494.2|2486.3|2474.3|2511|2507|2467.7|2463.7|8988
1572235200000|2019-10-28 04:00:00|2477.5|2473.5|2498.4|2494.4|2502.5|2498.5|2462.4|2458.4|10559
1572321600000|2019-10-29 04:00:00|2491.8|2487.8|2520.6|2516.6|2521.6|2517.6|2480.9|2476.9|18654
1572408000000|2019-10-30 04:00:00|2515.8|2511.8|2503.5|2495.5|2533.5|2529.5|2482.1|2478.1|15654
1572494400000|2019-10-31 04:00:00|2503.8|2499.8|2440.6|2436.6|2510.5|2506.5|2434.7|2430.7|18989
1572580800000|2019-11-01 04:00:00|2439.8|2435.8|2482.2|2478.2|2502.9|2498.9|2426|2422|23699
1572843600000|2019-11-04 05:00:00|2487.8|2483.8|2497.9|2493.9|2523.4|2519.4|2477.8|2473.8|22040
1572930000000|2019-11-05 05:00:00|2502.1|2498.1|2508.1|2504.1|2511.9|2507.9|2487.5|2483.5|22227
1573016400000|2019-11-06 05:00:00|2506.1|2502.1|2466.6|2462.6|2510.2|2506.2|2453.6|2449.6|22363
1573102800000|2019-11-07 05:00:00|2470.2|2466.2|2449.8|2445.8|2477.5|2473.5|2435|2431|30559
1573189200000|2019-11-08 05:00:00|2453.3|2449.3|2495.9|2491.9|2508.9|2504.9|2448.6|2444.6|25295
1573448400000|2019-11-11 05:00:00|2494.7|2490.7|2518.7|2514.7|2520.3|2516.3|2477.9|2473.9|20543
1573534800000|2019-11-12 05:00:00|2506.6|2502.6|2631.5|2627.5|2638.9|2634.9|2505.1|2501.1|37540
1573621200000|2019-11-13 05:00:00|2606.8|2602.8|2675.3|2671.3|2677.3|2673.3|2604.9|2600.9|25879
1573707600000|2019-11-14 05:00:00|2684.1|2680.1|2676.7|2672.7|2688|2684|2647.1|2643.1|22502
1573794000000|2019-11-15 05:00:00|2671.8|2667.8|2689.2|2685.2|2693.8|2689.8|2657|2653|15463
1574053200000|2019-11-18 05:00:00|2689.6|2685.6|2677.8|2673.8|2696.6|2692.6|2662.3|2658.3|13921
1574139600000|2019-11-19 05:00:00|2672.8|2668.8|2659.7|2655.7|2679.9|2675.9|2650.7|2646.7|14218
1574226000000|2019-11-20 05:00:00|2656.8|2652.8|2632.3|2628.3|2657.8|2653.8|2616.4|2612.4|14990
1574312400000|2019-11-21 05:00:00|2631.4|2627.4|2642.6|2638.6|2652.4|2648.4|2609.4|2605.4|10877
1574398800000|2019-11-22 05:00:00|2635.2|2631.2|2625.8|2621.8|2638.2|2634.2|2615.8|2611.8|9431
1574658000000|2019-11-25 05:00:00|2627.4|2623.4|2615.7|2611.7|2630.4|2626.4|2599.7|2595.7|11580
1574744400000|2019-11-26 05:00:00|2610.8|2606.8|2659|2655|2677.4|2673.4|2605.2|2601.2|14142
1574830800000|2019-11-27 05:00:00|2654.1|2650.1|2605.9|2597.9|2676.5|2672.5|2577.7|2573.7|15664
1575003600000|2019-11-29 05:00:00|2604|2600|2558.5|2554.5|2614.1|2610.1|2558.5|2554.5|12302
1575262800000|2019-12-02 05:00:00|2567.2|2563.2|2547.1|2543.1|2589.1|2585.1|2535|2531|16729
1575349200000|2019-12-03 05:00:00|2558.7|2554.7|2571.3|2567.3|2580.9|2576.9|2543.1|2539.1|16845
1575435600000|2019-12-04 05:00:00|2576.3|2572.3|2563|2559|2581.3|2577.3|2549.3|2545.3|11744
1575522000000|2019-12-05 05:00:00|2563.2|2559.2|2593.2|2589.2|2597.9|2593.9|2557.1|2553.1|11318
1575608400000|2019-12-06 05:00:00|2595.1|2591.1|2622.5|2618.5|2659.9|2655.9|2592.4|2588.4|16357
1575867600000|2019-12-09 05:00:00|2617.6|2613.6|2604.8|2600.8|2625.5|2621.5|2589.5|2585.5|8819
1575954000000|2019-12-10 05:00:00|2605.3|2601.3|2595.4|2591.4|2621.5|2617.5|2579.9|2575.9|10178
1576040400000|2019-12-11 05:00:00|2592.5|2588.5|2572.5|2568.5|2596.4|2592.4|2569.2|2565.2|9719
1576126800000|2019-12-12 05:00:00|2574.3|2570.3|2539.2|2535.2|2576.3|2572.3|2520.7|2516.7|16524
1576213200000|2019-12-13 05:00:00|2559.1|2555.1|2575.7|2571.7|2584.9|2580.9|2539.2|2535.2|12127
1576472400000|2019-12-16 05:00:00|2560|2556|2561.2|2557.2|2618.1|2614.1|2551.4|2547.4|17081
1576558800000|2019-12-17 05:00:00|2538.5|2534.5|2542.3|2538.3|2562.7|2558.7|2523.7|2519.7|13177
1576645200000|2019-12-18 05:00:00|2541.2|2537.2|2509.8|2501.8|2556.2|2552.2|2492.3|2488.3|15029
1576731600000|2019-12-19 05:00:00|2522.7|2518.7|2443.5|2439.5|2523|2519|2436|2432|20301
1576818000000|2019-12-20 05:00:00|2447.3|2443.3|2416.2|2412.2|2448.6|2444.6|2413.1|2409.1|17263
1577077200000|2019-12-23 05:00:00|2419.4|2415.4|2424.7|2416.7|2433.5|2429.5|2396.9|2392.9|17607
1577163600000|2019-12-24 05:00:00|2425.2|2421.2|2428.5|2424.5|2455.4|2451.4|2409.6|2405.6|10140
1577336400000|2019-12-26 05:00:00|2427.6|2423.6|2410.5|2398.5|2427.6|2423.6|2403|2398.5|4386
1577422800000|2019-12-27 05:00:00|2432.5|2428.5|2489.6|2485.6|2518.6|2514.6|2428.7|2424.7|20369
1577682000000|2019-12-30 05:00:00|2485.7|2481.7|2472.4|2468.4|2507|2503|2463.8|2459.8|13757
1577768400000|2019-12-31 05:00:00|2478.7|2474.7|2541.7|2537.7|2548|2544|2477.7|2473.7|14489
1577941200000|2020-01-02 05:00:00|2532.5|2528.5|2535.8|2527.8|2567.8|2563.8|2512|2508|19125
1578027600000|2020-01-03 05:00:00|2535.4|2531.4|2527.2|2523.2|2578.5|2574.5|2523.2|2519.2|13389
1578286800000|2020-01-06 05:00:00|2520.5|2516.5|2498.9|2494.9|2526.5|2522.5|2476.1|2472.1|12369
1578373200000|2020-01-07 05:00:00|2498.3|2494.3|2542.4|2538.4|2553.9|2549.9|2486.3|2482.3|13220
1578459600000|2020-01-08 05:00:00|2536.8|2532.8|2509.2|2505.2|2541.6|2537.6|2504.6|2500.6|10942
1578546000000|2020-01-09 05:00:00|2505.4|2501.4|2564.2|2552.2|2567.5|2563.5|2504.5|2500.5|13237
1578632400000|2020-01-10 05:00:00|2568.6|2564.6|2604.6|2600.6|2615.9|2611.9|2565.6|2561.6|16541
1578891600000|2020-01-13 05:00:00|2601.5|2597.5|2598.7|2594.7|2610.2|2606.2|2570.7|2566.7|13795
1578978000000|2020-01-14 05:00:00|2630.7|2626.7|2661.5|2657.5|2677.9|2673.9|2618.8|2614.8|16211
1579064400000|2020-01-15 05:00:00|2674.1|2670.1|2732.6|2728.6|2738.4|2734.4|2660.9|2656.9|19777
1579150800000|2020-01-16 05:00:00|2729.2|2725.2|2733.9|2729.9|2745|2741|2708.6|2704.6|19342
1579237200000|2020-01-17 05:00:00|2713.1|2709.1|2815.5|2811.5|2822.5|2818.5|2700.6|2696.6|20513
1579582800000|2020-01-21 05:00:00|2814.1|2810.1|2825.9|2821.9|2843.6|2839.6|2792.6|2788.6|9106
1579669200000|2020-01-22 05:00:00|2833.1|2829.1|2810.8|2806.8|2872.3|2868.3|2805.6|2801.6|11401
1579755600000|2020-01-23 05:00:00|2805.2|2801.2|2791|2787|2811.9|2807.9|2778.6|2774.6|11086
1579842000000|2020-01-24 05:00:00|2798.8|2794.8|2764.7|2756.7|2809.6|2805.6|2749.3|2745.3|10137
1580101200000|2020-01-27 05:00:00|2744.4|2740.4|2768.9|2756.9|2794.9|2790.9|2718.9|2714.9|10293
1580187600000|2020-01-28 05:00:00|2758.5|2754.5|2714.1|2710.1|2786.7|2782.7|2704.5|2700.5|10290
1580274000000|2020-01-29 05:00:00|2726.9|2722.9|2758.4|2754.4|2765.1|2761.1|2698.5|2694.5|11047
1580360400000|2020-01-30 05:00:00|2766|2762|2824.7|2820.7|2846.5|2842.5|2764.8|2760.8|16419
1580446800000|2020-01-31 05:00:00|2813.3|2809.3|2790.2|2782.2|2830.6|2826.6|2785.1|2781.1|19729
1580706000000|2020-02-03 05:00:00|2771.4|2767.4|2751.9|2747.9|2795.3|2791.3|2733.8|2729.8|28050
1580792400000|2020-02-04 05:00:00|2752.6|2748.6|2761.1|2757.1|2795|2791|2739.6|2735.6|19117
1580878800000|2020-02-05 05:00:00|2787.3|2783.3|2799.6|2795.6|2832.6|2828.6|2784|2780|22500
1580965200000|2020-02-06 05:00:00|2795.4|2791.4|2872.6|2868.6|2875.9|2871.9|2787.1|2783.1|24089
1581051600000|2020-02-07 05:00:00|2888.3|2884.3|2894.4|2890.4|2935.7|2931.7|2887.9|2883.9|29608
1581310800000|2020-02-10 05:00:00|2903.7|2899.7|2880.9|2876.9|2933.3|2929.3|2875|2871|20954
1581397200000|2020-02-11 05:00:00|2878.5|2870.5|2893.7|2889.7|2927.7|2923.7|2877.4|2870.5|12086
1581483600000|2020-02-12 05:00:00|2887.6|2883.6|2862.4|2854.4|2915|2911|2859.8|2854.4|7168
1581570000000|2020-02-13 05:00:00|2860.6|2852.6|2913|2901|2914.1|2906.7|2852.3|2848.3|4438
1581656400000|2020-02-14 05:00:00|2902.4|2890.4|2887.5|2875.5|2928.9|2918.5|2883.3|2871.3|135
1582002000000|2020-02-18 05:00:00|2905.5|2893.5|2870.6|2858.6|2909|2897|2833.6|2821.6|10
1582088400000|2020-02-19 05:00:00|2868.7|2856.7|2850.9|2838.9|2891.7|2879.7|2846.9|2834.9|3
1582174800000|2020-02-20 05:00:00|2849|2837|2870.9|2858.9|2883.7|2871.7|2826|2816.5|7
1582261200000|2020-02-21 05:00:00|2875|2863|2839.7|2827.7|2889|2877|2837.1|2825.1|12
1582520400000|2020-02-24 05:00:00|2819.2|2807.2|2828.3|2816.3|2830.8|2818.8|2778.9|2766.9|1
1582606800000|2020-02-25 05:00:00|2836.8|2824.8|2812.5|2800.5|2840.9|2828.9|2798.9|2786.9|0
1582693200000|2020-02-26 05:00:00|2803.5|2791.5|2739.2|2727.2|2805.5|2793.5|2735.2|2723.2|9
1582779600000|2020-02-27 05:00:00|2742.9|2730.9|2759.4|2747.4|2764.9|2752.9|2726.4|2714.4|0
1582866000000|2020-02-28 05:00:00|2727.3|2715.3|2688.5|2676.5|2730.4|2718.4|2655.4|2643.4|0
1583125200000|2020-03-02 05:00:00|2681|2677|2673.4|2661.4|2692.9|2688.9|2629.1|2625.1|22710
1583211600000|2020-03-03 05:00:00|2661.5|2657.5|2662.7|2658.7|2670.5|2666.5|2635|2631|16383
1583298000000|2020-03-04 05:00:00|2653.8|2649.8|2625.8|2621.8|2664.8|2660.8|2624.8|2620.8|13553
1583384400000|2020-03-05 05:00:00|2635.8|2631.8|2604.1|2596.1|2636.8|2632.8|2587.4|2583.4|13390
1583470800000|2020-03-06 05:00:00|2595.2|2591.2|2598.6|2594.6|2600.9|2596.9|2561.1|2557.1|18576
1583726400000|2020-03-09 04:00:00|2549.5|2545.5|2551.6|2547.6|2577.5|2573.5|2514.4|2510.4|20713
1583812800000|2020-03-10 04:00:00|2551.4|2547.4|2603.3|2599.3|2603.3|2599.3|2538.9|2534.9|24761
1583899200000|2020-03-11 04:00:00|2612.3|2608.3|2617.6|2609.6|2640.1|2636.1|2582.8|2578.8|18463
1583985600000|2020-03-12 04:00:00|2568.5|2564.5|2510|2506|2579.7|2575.7|2492.9|2488.9|23672
1584072000000|2020-03-13 04:00:00|2503.9|2499.9|2423.7|2419.7|2508.7|2504.7|2422.1|2418.1|23220
1584331200000|2020-03-16 04:00:00|2407.4|2403.4|2342.5|2330.5|2407.4|2403.4|2323.9|2319.9|27104
1584417600000|2020-03-17 04:00:00|2311|2307|2316.3|2312.3|2327.5|2323.5|2256.9|2252.9|29298
1584504000000|2020-03-18 04:00:00|2320|2316|2278.2|2266.2|2357.1|2353.1|2269.9|2265.9|22164
1584590400000|2020-03-19 04:00:00|2244.2|2240.2|2224.4|2220.4|2276.6|2272.6|2215.5|2211.5|24048
1584676800000|2020-03-20 04:00:00|2240.3|2236.3|2222.2|2214.2|2276.3|2272.3|2195.2|2191.2|22189
1584936000000|2020-03-23 04:00:00|2213.8|2209.8|2257.9|2245.9|2260.8|2256.8|2205.8|2201.8|15650
1585022400000|2020-03-24 04:00:00|2271|2267|2270.8|2258.8|2297.9|2293.9|2245.4|2241.4|13520
1585108800000|2020-03-25 04:00:00|2304.1|2300.1|2258.4|2254.4|2308.1|2304.1|2242.6|2238.6|11780
1585195200000|2020-03-26 04:00:00|2253.1|2249.1|2256.6|2248.6|2271.7|2267.7|2222.9|2218.9|10970
1585281600000|2020-03-27 04:00:00|2258.3|2254.3|2268.4|2260.4|2276.5|2272.5|2239.5|2235.5|10918
1585540800000|2020-03-30 04:00:00|2253.6|2249.6|2270.5|2258.5|2301.1|2297.1|2253.6|2249.6|13010
1585627200000|2020-03-31 04:00:00|2267.1|2263.1|2257.4|2245.4|2273.6|2269.6|2240.6|2236.6|11716
1585713600000|2020-04-01 04:00:00|2246.7|2242.7|2246.9|2242.9|2256.6|2252.6|2226.5|2222.5|9718
1585800000000|2020-04-02 04:00:00|2261|2257|2281.1|2277.1|2285.5|2281.5|2236.9|2232.9|13807
1585886400000|2020-04-03 04:00:00|2268.1|2264.1|2256.7|2248.7|2293.3|2289.3|2248|2244|10494
1586145600000|2020-04-06 04:00:00|2273.8|2269.8|2365.5|2361.5|2372.5|2368.5|2271|2267|15592
1586232000000|2020-04-07 04:00:00|2375.7|2371.7|2393.5|2385.5|2407.1|2403.1|2369.3|2365.3|15740
1586318400000|2020-04-08 04:00:00|2391.5|2387.5|2376.4|2364.4|2397.9|2393.9|2363.9|2359.9|8428
1586404800000|2020-04-09 04:00:00|2382.8|2378.8|2313.4|2301.4|2389.2|2385.2|2306.5|2301.4|7799
1586750400000|2020-04-13 04:00:00|2312.3|2308.3|2276.8|2272.8|2327.8|2323.8|2259.7|2255.7|4394
1586836800000|2020-04-14 04:00:00|2290|2286|2287.5|2275.5|2303.5|2299.5|2272|2268|5510
1586923200000|2020-04-15 04:00:00|2260.3|2256.3|2240.9|2232.9|2265.8|2260.8|2216.3|2212.3|3221
1587009600000|2020-04-16 04:00:00|2246|2242|2273.4|2261.4|2277.4|2268.4|2226.5|2222.5|1087
1587096000000|2020-04-17 04:00:00|2270.8|2258.8|2362.1|2350.1|2374.1|2362.1|2260.3|2253.8|57
1587355200000|2020-04-20 04:00:00|2353.9|2341.9|2349.3|2345.3|2365.6|2357.5|2326.6|2321.5|6671
1587441600000|2020-04-21 04:00:00|2329.7|2325.7|2320.1|2316.1|2350.5|2344.7|2295|2291|7404
1587528000000|2020-04-22 04:00:00|2339.2|2335.2|2365.3|2361.3|2386.8|2382.8|2324.9|2313.6|11249
1587614400000|2020-04-23 04:00:00|2369.2|2357.2|2363.2|2351.2|2388.8|2382.8|2352.6|2348.6|8173
1587700800000|2020-04-24 04:00:00|2359.9|2347.9|2336.8|2324.8|2359.9|2347.9|2310.1|2302.1|5439
1587960000000|2020-04-27 04:00:00|2347.2|2335.2|2317.1|2313.1|2357.4|2345.4|2309.6|2305.6|5178
1588046400000|2020-04-28 04:00:00|2327.9|2315.9|2348.9|2336.9|2381.2|2377.2|2323.4|2311.4|7189
1588132800000|2020-04-29 04:00:00|2362.8|2350.8|2373.2|2369.2|2384.4|2375.4|2353|2341|3889
1588219200000|2020-04-30 04:00:00|2377.6|2365.6|2404.5|2400.5|2422|2418|2362|2350|8625
1588305600000|2020-05-01 04:00:00|2408.5|2404.5|2396.1|2392.1|2422.1|2410.1|2386.5|2374.5|7099
1588564800000|2020-05-04 04:00:00|2388.3|2376.3|2378.8|2366.8|2396.7|2389.7|2342.8|2330.8|4549
1588651200000|2020-05-05 04:00:00|2379.8|2367.8|2359.2|2355.2|2414.4|2410.4|2358.4|2353.1|6976
1588737600000|2020-05-06 04:00:00|2349.5|2345.5|2358.3|2350.3|2379.1|2369.3|2331.8|2319.8|6065
1588824000000|2020-05-07 04:00:00|2375|2363|2368.8|2364.8|2391.9|2387.9|2344.2|2340.2|8404
1588910400000|2020-05-08 04:00:00|2369.5|2365.5|2396|2384|2400.9|2396.9|2361.7|2352.5|5631
1589169600000|2020-05-11 04:00:00|2385.8|2381.8|2465.4|2461.4|2465.8|2461.8|2380.7|2376.7|14326
1589256000000|2020-05-12 04:00:00|2466.8|2462.8|2392.6|2388.6|2473.7|2469.7|2339.1|2331.9|14555
1589342400000|2020-05-13 04:00:00|2396.2|2392.2|2447.7|2443.7|2456.3|2452.3|2374.2|2370.2|13533
1589428800000|2020-05-14 04:00:00|2450|2446|2397.8|2393.8|2458.6|2454.6|2395.8|2391.8|9252
1589515200000|2020-05-15 04:00:00|2415.6|2411.6|2375.3|2371.3|2422.1|2418.1|2375.3|2371.3|6643
1589774400000|2020-05-18 04:00:00|2377.6|2373.6|2388.2|2380.2|2404.5|2400.5|2366.3|2362.3|6608
1589860800000|2020-05-19 04:00:00|2391.2|2387.2|2409.5|2405.5|2431.2|2427.2|2382|2378|5834
1589947200000|2020-05-20 04:00:00|2413.2|2409.2|2391.9|2387.9|2446|2442|2384|2380|9169
1590033600000|2020-05-21 04:00:00|2386.4|2382.4|2325.7|2321.7|2396.4|2392.4|2314.7|2310.7|13545
1590120000000|2020-05-22 04:00:00|2321.7|2317.7|2365.5|2357.5|2382.3|2378.3|2304.7|2300.7|15717
1590465600000|2020-05-26 04:00:00|2378.8|2374.8|2390.1|2386.1|2420.7|2416.7|2368.7|2364.7|16407
1590552000000|2020-05-27 04:00:00|2382.4|2378.4|2320.1|2316.1|2389.9|2385.9|2318.7|2314.7|10837
1590638400000|2020-05-28 04:00:00|2327.7|2323.7|2406.6|2402.6|2409.8|2405.8|2322.2|2318.2|13520
1590724800000|2020-05-29 04:00:00|2399.4|2395.4|2410.3|2406.3|2430.4|2426.4|2370.3|2366.3|16369
1590984000000|2020-06-01 04:00:00|2413|2409|2483.6|2479.6|2484.9|2480.9|2408.5|2404.5|15924
1591070400000|2020-06-02 04:00:00|2471.6|2467.6|2404.3|2400.3|2476.6|2472.6|2383.3|2379.3|19212
1591156800000|2020-06-03 04:00:00|2400.9|2396.9|2395.6|2387.6|2419|2415|2360.9|2356.9|12336
1591243200000|2020-06-04 04:00:00|2394|2390|2407.6|2403.6|2416|2412|2373.2|2369.2|11030
1591329600000|2020-06-05 04:00:00|2404|2400|2408.6|2404.6|2411.3|2407.3|2386.6|2382.6|16069
1591588800000|2020-06-08 04:00:00|2388|2384|2396.7|2388.7|2403.5|2399.5|2373.2|2369.2|13412
1591675200000|2020-06-09 04:00:00|2384.1|2380.1|2433.9|2429.9|2450.9|2446|2376.4|2372.4|20063
1591761600000|2020-06-10 04:00:00|2432.4|2428.4|2394.7|2390.7|2436.2|2432.2|2392.5|2388.1|8869
1591848000000|2020-06-11 04:00:00|2377.3|2373.3|2309.8|2297.8|2393.8|2388.6|2290|2286|7861
1591934400000|2020-06-12 04:00:00|2300.4|2296.4|2324.2|2316.2|2356|2352|2292.9|2286.9|3083
1592193600000|2020-06-15 04:00:00|2311.4|2299.4|2284.9|2272.9|2311.4|2302.6|2233.4|2226.3|2697
1592280000000|2020-06-16 04:00:00|2300.6|2288.6|2280.6|2268.6|2329.7|2322.1|2270.7|2259.8|1640
1592366400000|2020-06-17 04:00:00|2270.5|2258.5|2252|2240|2280.4|2268.4|2226.9|2214.9|7
1592452800000|2020-06-18 04:00:00|2250|2238|2259.9|2247.9|2278.9|2266.9|2216.3|2204.3|0
1592539200000|2020-06-19 04:00:00|2266.3|2254.3|2251.7|2239.7|2294.3|2282.3|2249.2|2237.2|4
1592798400000|2020-06-22 04:00:00|2252.1|2240.1|2275|2263|2285.4|2273.4|2224.4|2212.4|0
1592884800000|2020-06-23 04:00:00|2279.2|2267.2|2299|2287|2318.9|2306.9|2253.9|2241.9|0
1592971200000|2020-06-24 04:00:00|2293.9|2281.9|2301.1|2289.1|2328.9|2316.9|2292.3|2280.3|0
1593057600000|2020-06-25 04:00:00|2311.4|2299.4|2391.4|2379.4|2397.8|2385.8|2310.7|2298.7|0
1593144000000|2020-06-26 04:00:00|2383.4|2371.4|2275.6|2263.6|2397.4|2385.4|2266.1|2254.1|2
1593403200000|2020-06-29 04:00:00|2276.8|2272.8|2241.9|2237.9|2278.9|2274.9|2222.5|2218.5|12592
1593489600000|2020-06-30 04:00:00|2238.8|2234.8|2187|2179|2249|2245|2174.6|2170.6|14830
1593576000000|2020-07-01 04:00:00|2183.2|2179.2|2174.4|2170.4|2192.4|2188.4|2160.9|2156.9|14815
1593662400000|2020-07-02 04:00:00|2183.6|2179.6|2165.8|2161.8|2219.8|2215.8|2164.7|2160.7|12697
1594008000000|2020-07-06 04:00:00|2159.2|2155.2|2161.6|2157.6|2176.4|2172.4|2144.2|2140.2|14119
1594094400000|2020-07-07 04:00:00|2153.7|2149.7|2145.3|2141.3|2167.6|2163.6|2137.2|2133.2|11561
1594180800000|2020-07-08 04:00:00|2147.6|2143.6|2123.3|2119.3|2154|2150|2101.9|2097.9|13077
1594267200000|2020-07-09 04:00:00|2137.7|2133.7|2154.8|2150.8|2157.4|2153.4|2114.8|2110.8|11750
1594353600000|2020-07-10 04:00:00|2163.8|2159.8|2176.8|2172.8|2182.7|2178.7|2148.3|2144.3|9383
1594612800000|2020-07-13 04:00:00|2171.5|2167.5|2196|2192|2201.3|2197.3|2155.9|2151.9|10084
1594699200000|2020-07-14 04:00:00|2177.5|2173.5|2161.8|2157.8|2181.5|2177.5|2146.4|2142.4|9333
1594785600000|2020-07-15 04:00:00|2174.1|2170.1|2158.9|2154.9|2182.4|2178.4|2136.7|2132.7|9379
1594872000000|2020-07-16 04:00:00|2133.5|2129.5|2178.6|2174.6|2180.6|2176.6|2124.9|2120.9|9430
1594958400000|2020-07-17 04:00:00|2173.9|2169.9|2173.2|2165.2|2213.5|2209.5|2163.3|2159.3|9860
1595217600000|2020-07-20 04:00:00|2168.1|2164.1|2222.7|2218.7|2224.9|2220.9|2144.7|2140.7|17215
1595304000000|2020-07-21 04:00:00|2215.2|2211.2|2184.8|2180.8|2254.4|2250.4|2177.1|2173.1|14817
1595390400000|2020-07-22 04:00:00|2195.6|2191.6|2219.1|2215.1|2222.4|2218.4|2169.6|2165.6|7431
1595476800000|2020-07-23 04:00:00|2208.6|2204.6|2195.4|2191.4|2229.5|2225.5|2179.7|2175.7|8804
1595563200000|2020-07-24 04:00:00|2195.6|2191.6|2219.4|2215.4|2248|2244|2193.7|2189.7|9854
1595822400000|2020-07-27 04:00:00|2230.5|2226.5|2289.2|2285.2|2293.9|2289.9|2228.2|2224.2|14027
1595908800000|2020-07-28 04:00:00|2284.8|2280.8|2296.9|2292.9|2299.4|2295.4|2253.9|2249.9|10189
1595995200000|2020-07-29 04:00:00|2295.4|2291.4|2350|2346|2355.2|2351.2|2294.6|2290.6|14434
1596081600000|2020-07-30 04:00:00|2337.9|2333.9|2364.9|2360.9|2389.4|2385.4|2335.6|2331.6|15692
1596168000000|2020-07-31 04:00:00|2371.2|2367.2|2416.3|2412.3|2417.7|2413.7|2361.7|2357.7|16186
1596427200000|2020-08-03 04:00:00|2401.5|2397.5|2476|2472|2477.1|2473.1|2394.6|2390.6|21670
1596513600000|2020-08-04 04:00:00|2469.2|2465.2|2450.6|2446.6|2478.1|2474.1|2439.7|2435.7|17490
1596600000000|2020-08-05 04:00:00|2452.6|2448.6|2478.3|2474.3|2487.4|2483.4|2448.7|2444.7|18504
1596686400000|2020-08-06 04:00:00|2478.8|2474.8|2521.7|2517.7|2524.1|2520.1|2472.1|2468.1|22771
1596772800000|2020-08-07 04:00:00|2517.6|2513.6|2529.8|2525.8|2534|2530|2494.8|2490.8|17990
1597032000000|2020-08-10 04:00:00|2530.4|2526.4|2471.4|2467.4|2540.7|2536.7|2469.2|2465.2|14767
1597118400000|2020-08-11 04:00:00|2472.8|2468.8|2444.5|2440.5|2473.2|2469.2|2428.9|2424.9|13327
1597204800000|2020-08-12 04:00:00|2449.8|2445.8|2463.7|2455.7|2483.1|2479.1|2448.8|2444.8|6682
1597291200000|2020-08-13 04:00:00|2463.1|2459.1|2490.3|2486.3|2498.4|2494.4|2458.9|2454.9|15696
1597377600000|2020-08-14 04:00:00|2488.3|2484.3|2452.8|2448.8|2531.3|2527.3|2448.5|2444.5|19485
1597636800000|2020-08-17 04:00:00|2451.1|2447.1|2432.8|2420.8|2460.6|2456.6|2416.6|2412.1|2542
1597723200000|2020-08-18 04:00:00|2432.4|2424.4|2450.7|2438.7|2455.7|2447.7|2418.6|2406.6|13
1597809600000|2020-08-19 04:00:00|2452.5|2440.5|2460.4|2448.4|2466.4|2462.4|2427.5|2415.5|3966
1597896000000|2020-08-20 04:00:00|2447.3|2443.3|2407.3|2403.3|2481.3|2473.8|2395.4|2391.4|10152
1597982400000|2020-08-21 04:00:00|2404.3|2400.3|2421.1|2409.1|2421.1|2417.1|2357.3|2353.3|10849
1598241600000|2020-08-24 04:00:00|2408.7|2404.7|2462.8|2458.8|2476.2|2472.2|2408.7|2404.7|12194
1598328000000|2020-08-25 04:00:00|2489.6|2485.6|2487.4|2483.4|2513.9|2509.9|2480.1|2476.1|10435
1598414400000|2020-08-26 04:00:00|2501.8|2497.8|2487.6|2483.6|2509.8|2505.8|2454|2450|8241
1598500800000|2020-08-27 04:00:00|2477.9|2473.9|2560.2|2556.2|2565.6|2561.6|2477.9|2473.9|14731
1598587200000|2020-08-28 04:00:00|2567.3|2563.3|2629.2|2625.2|2634|2630|2539.3|2535.3|17535
1598846400000|2020-08-31 04:00:00|2633.2|2629.2|2657.8|2649.8|2671.6|2667.6|2631.7|2627.7|11182
1598932800000|2020-09-01 04:00:00|2657.6|2653.6|2664.3|2660.3|2682.8|2678.8|2651.1|2647.1|15624
1599019200000|2020-09-02 04:00:00|2659.2|2655.2|2692.6|2688.6|2698.9|2694.9|2639.2|2635.2|11843
1599105600000|2020-09-03 04:00:00|2706.5|2702.5|2625.5|2621.5|2707|2703|2623.9|2619.9|14476
1599192000000|2020-09-04 04:00:00|2634.1|2630.1|2596.5|2592.5|2652.9|2648.9|2586.9|2582.9|14872
1599537600000|2020-09-08 04:00:00|2573.4|2569.4|2569.2|2565.2|2582.4|2578.4|2522.1|2518.1|15677
1599624000000|2020-09-09 04:00:00|2559.5|2555.5|2562|2558|2571.4|2567.4|2538.9|2534.9|11536
1599710400000|2020-09-10 04:00:00|2568.8|2564.8|2540.4|2536.4|2581.1|2577.1|2529.8|2525.8|9958
1599796800000|2020-09-11 04:00:00|2539.8|2535.8|2558.2|2554.2|2568.1|2564.1|2528.5|2524.5|7425
1600056000000|2020-09-14 04:00:00|2554.2|2550.2|2553.7|2549.7|2581.7|2577.7|2546.3|2542.3|9864
1600142400000|2020-09-15 04:00:00|2564.5|2560.5|2686.4|2682.4|2691|2687|2562|2558|24862
1600228800000|2020-09-16 04:00:00|2685.2|2681.2|2595.6|2591.6|2687.6|2683.6|2590.4|2586.4|18190
1600315200000|2020-09-17 04:00:00|2594.5|2590.5|2607.1|2603.1|2660.3|2656.3|2580.1|2576.1|12942
1600401600000|2020-09-18 04:00:00|2617|2613|2662.6|2658.6|2665.9|2661.9|2611|2607|11181
1600660800000|2020-09-21 04:00:00|2647.8|2643.8|2620.5|2616.5|2699.2|2695.2|2602.7|2598.7|14788
1600747200000|2020-09-22 04:00:00|2632.5|2628.5|2551|2547|2643|2639|2544.2|2540.2|12944
1600833600000|2020-09-23 04:00:00|2552.7|2548.7|2579|2575|2591.3|2587.3|2539.1|2535.1|10508
1600920000000|2020-09-24 04:00:00|2571.3|2567.3|2595.1|2591.1|2634.3|2630.3|2569|2565|11247
1601006400000|2020-09-25 04:00:00|2612|2608|2568|2564|2615.8|2611.8|2541.7|2537.7|10904
1601265600000|2020-09-28 04:00:00|2574.3|2570.3|2574.4|2570.4|2627.9|2623.9|2568.2|2564.2|12117
1601352000000|2020-09-29 04:00:00|2574.7|2570.7|2589.5|2585.5|2589.8|2585.8|2534.5|2530.5|10652
1601438400000|2020-09-30 04:00:00|2582.4|2578.4|2530.8|2526.8|2604.9|2600.9|2519.6|2515.6|12708
1601524800000|2020-10-01 04:00:00|2506.7|2502.7|2487.4|2483.4|2508.2|2504.2|2455.6|2451.6|22423
1601611200000|2020-10-02 04:00:00|2468.7|2464.7|2471.9|2463.9|2495.7|2491.7|2435.7|2431.7|16688
1601870400000|2020-10-05 04:00:00|2459.1|2455.1|2456.7|2452.7|2487.2|2483.2|2440.7|2436.7|16244
1601956800000|2020-10-06 04:00:00|2460.2|2456.2|2429.6|2425.6|2468.1|2464.1|2416.7|2412.7|13506
1602043200000|2020-10-07 04:00:00|2424|2420|2457.9|2453.9|2462|2458|2411.9|2407.9|11007
1602129600000|2020-10-08 04:00:00|2455.1|2451.1|2468.6|2464.6|2482.1|2478.1|2448.9|2444.9|10674
1602216000000|2020-10-09 04:00:00|2465|2461|2436.1|2432.1|2466.4|2462.4|2406.3|2402.3|11733
1602475200000|2020-10-12 04:00:00|2425.4|2421.4|2420.9|2416.9|2446|2442|2411.4|2407.4|10190
1602561600000|2020-10-13 04:00:00|2423.1|2419.1|2373.3|2369.3|2436.6|2432.6|2369.8|2365.8|17249
1602648000000|2020-10-14 04:00:00|2371.7|2367.7|2376.8|2372.8|2404.4|2400.4|2358.8|2354.8|14733
1602734400000|2020-10-15 04:00:00|2383.6|2379.6|2333.5|2329.5|2384.8|2380.8|2333.5|2329.5|15268
1602820800000|2020-10-16 04:00:00|2345.5|2341.5|2364.6|2352.6|2368|2364|2334.8|2330.8|12111
1603080000000|2020-10-19 04:00:00|2372.3|2368.3|2421.8|2417.8|2432.7|2428.7|2371.8|2367.8|11807
1603166400000|2020-10-20 04:00:00|2418.4|2414.4|2399.2|2395.2|2418.4|2414.4|2373.5|2369.5|9599
1603252800000|2020-10-21 04:00:00|2404.7|2400.7|2427.5|2423.5|2454.2|2450.2|2392.4|2388.4|9868
1603339200000|2020-10-22 04:00:00|2430.4|2426.4|2473.4|2465.4|2475|2471|2423.8|2419.8|8074
1603425600000|2020-10-23 04:00:00|2475.4|2471.4|2485.4|2481.4|2509.3|2505.3|2472.3|2468.3|10089
1603684800000|2020-10-26 04:00:00|2487.6|2483.6|2483.5|2479.5|2514.7|2510.7|2463|2459|11221
1603771200000|2020-10-27 04:00:00|2501.6|2497.6|2472.9|2468.9|2505.7|2501.7|2468.4|2464.4|8459
1603857600000|2020-10-28 04:00:00|2413.2|2409.2|2379.3|2375.3|2416.2|2412.2|2367.4|2363.4|10976
1603944000000|2020-10-29 04:00:00|2382.5|2378.5|2344.3|2340.3|2386.2|2382.2|2343.3|2339.3|9423
1604030400000|2020-10-30 04:00:00|2353.5|2341.5|2311.6|2307.6|2354.5|2350.5|2292.2|2288.2|11699
1604293200000|2020-11-02 05:00:00|2293.1|2289.1|2257|2253|2295.1|2291.1|2254|2250|14468
1604379600000|2020-11-03 05:00:00|2280.1|2276.1|2296.7|2292.7|2310.8|2306.8|2262.4|2258.4|14059
1604466000000|2020-11-04 05:00:00|2292.2|2288.2|2290.2|2286.2|2304.5|2300.5|2265.4|2261.4|10038
1604552400000|2020-11-05 05:00:00|2312.9|2308.9|2311.7|2307.7|2327.1|2323.1|2283.3|2279.3|9561
1604638800000|2020-11-06 05:00:00|2330.7|2326.7|2338.8|2334.8|2348.5|2344.5|2318|2314|11448
1604898000000|2020-11-09 05:00:00|2338.5|2334.5|2386.6|2382.6|2425.5|2421.5|2337|2333|10812
1604984400000|2020-11-10 05:00:00|2406.8|2402.8|2385|2381|2421.4|2417.4|2346.4|2342.4|8285
1605070800000|2020-11-11 05:00:00|2391.2|2387.2|2366.1|2362.1|2405.9|2401.9|2366.1|2362.1|5462
1605157200000|2020-11-12 05:00:00|2360.8|2356.8|2346|2342|2369.9|2365.9|2335.3|2331.3|5648
1605243600000|2020-11-13 05:00:00|2342.1|2338.1|2395.8|2383.8|2402.6|2390.6|2333.6|2329.6|4905
1605502800000|2020-11-16 05:00:00|2418.8|2406.8|2452.1|2440.1|2471.4|2459.4|2413.9|2401.9|48
1605589200000|2020-11-17 05:00:00|2444.8|2440.8|2521.1|2517.1|2531.3|2527.3|2437.3|2433.3|26902
1605675600000|2020-11-18 05:00:00|2536.9|2532.9|2598.8|2594.8|2605.3|2601.3|2512.4|2508.4|17076
1605762000000|2020-11-19 05:00:00|2595.7|2591.7|2663|2659|2671|2667|2577.7|2573.7|18449
1605848400000|2020-11-20 05:00:00|2668.7|2664.7|2735.9|2731.9|2746.5|2742.5|2668.7|2664.7|21818
1606107600000|2020-11-23 05:00:00|2753.7|2749.7|2768.4|2764.4|2773.6|2769.6|2724.3|2720.3|20465
1606194000000|2020-11-24 05:00:00|2769.6|2765.6|2758.2|2754.2|2819.1|2815.1|2750.7|2746.7|20661
1606280400000|2020-11-25 05:00:00|2756.7|2752.7|2721.7|2709.7|2759.2|2755.2|2686|2682|14439
1606453200000|2020-11-27 05:00:00|2762.1|2758.1|2746.7|2734.7|2775.8|2771.8|2697.2|2693.2|11365
1606712400000|2020-11-30 05:00:00|2745.8|2741.8|2748.8|2744.8|2759.4|2755.4|2717.8|2713.8|10262
1606798800000|2020-12-01 05:00:00|2746.6|2742.6|2660.9|2656.9|2756|2752|2660.9|2656.9|15725
1606885200000|2020-12-02 05:00:00|2632.4|2628.4|2647.1|2643.1|2653.5|2649.5|2611.4|2607.4|10075
1606971600000|2020-12-03 05:00:00|2643.6|2639.6|2625.1|2621.1|2715.3|2711.3|2625|2621|11327
1607058000000|2020-12-04 05:00:00|2639.7|2635.7|2656.5|2648.5|2668|2664|2616.9|2612.9|8479
1607317200000|2020-12-07 05:00:00|2604.5|2600.5|2616.7|2612.7|2636.5|2632.5|2582|2578|9688
1607403600000|2020-12-08 05:00:00|2623.8|2619.8|2577.9|2565.9|2638.2|2634.2|2550.7|2546.7|10390
1607490000000|2020-12-09 05:00:00|2580.1|2576.1|2557.3|2553.3|2604.3|2600.3|2534.8|2530.8|12211
1607576400000|2020-12-10 05:00:00|2543.7|2539.7|2567.1|2563.1|2572.6|2568.6|2515.5|2511.5|10921
1607662800000|2020-12-11 05:00:00|2570.6|2566.6|2611.8|2607.8|2617.4|2613.4|2566.3|2562.3|9425
1607922000000|2020-12-14 05:00:00|2629.1|2625.1|2576.2|2572.2|2631.1|2627.1|2565|2561|7867
1608008400000|2020-12-15 05:00:00|2579.2|2575.2|2530.3|2526.3|2612.9|2608.9|2520.7|2516.7|9839
1608094800000|2020-12-16 05:00:00|2538.8|2534.8|2504.1|2500.1|2542.1|2538.1|2493.7|2489.7|8435
1608181200000|2020-12-17 05:00:00|2520.4|2516.4|2546.4|2542.4|2549.1|2545|2498.2|2494.2|9242
1608267600000|2020-12-18 05:00:00|2527.3|2523.3|2493.6|2489.6|2543.3|2539.3|2484.9|2480.9|9052
1608526800000|2020-12-21 05:00:00|2457.6|2453.6|2556.1|2552.1|2556.7|2552.2|2429.7|2425.7|16990
1608613200000|2020-12-22 05:00:00|2555.4|2551.4|2502.2|2498.2|2557.6|2553.6|2485|2481|11365
1608699600000|2020-12-23 05:00:00|2509.2|2505.2|2524.7|2520.7|2548.4|2544.4|2502.2|2498.2|8708
1608786000000|2020-12-24 05:00:00|2533|2529|2568.2|2564.2|2571.2|2567.2|2509|2505|3858
1609131600000|2020-12-28 05:00:00|2572.5|2568.5|2526|2522|2572.5|2568.5|2522.7|2518.7|4227
1609218000000|2020-12-29 05:00:00|2521.6|2517.6|2477.9|2473.9|2528.8|2524.8|2473.2|2469.2|9594
1609304400000|2020-12-30 05:00:00|2479.8|2475.8|2563.4|2559.4|2574|2570|2475.4|2471.4|11796
1609390800000|2020-12-31 05:00:00|2580.7|2576.7|2566.5|2558.5|2589.5|2585.5|2544.5|2540.5|6818
1609736400000|2021-01-04 05:00:00|2589.3|2585.3|2522.6|2518.6|2624.8|2620.8|2521.4|2516.8|17237
1609822800000|2021-01-05 05:00:00|2510.8|2506.8|2499.9|2495.9|2518.8|2514.8|2474.2|2470.2|12217
1609909200000|2021-01-06 05:00:00|2485.1|2481.1|2457.3|2453.3|2513.8|2509.8|2450.9|2446.9|10472
1609995600000|2021-01-07 05:00:00|2457.2|2453.2|2505.6|2501.6|2519.6|2515.6|2447.8|2443.8|13009
1610082000000|2021-01-08 05:00:00|2511.3|2507.3|2474.1|2470.1|2530.8|2526.8|2470.6|2466.2|9790
1610341200000|2021-01-11 05:00:00|2465.1|2461.1|2447.7|2443.7|2481.2|2477.2|2444.7|2440.7|9639
1610427600000|2021-01-12 05:00:00|2455.1|2451.1|2462.3|2458.3|2485.2|2481.2|2451.6|2447.6|9384
1610514000000|2021-01-13 05:00:00|2473.1|2469.1|2464.5|2460.5|2509|2505|2462.3|2458.3|10082
1610600400000|2021-01-14 05:00:00|2463.5|2459.5|2485.3|2481.3|2488.4|2484.4|2441.5|2437.5|10365
1610686800000|2021-01-15 05:00:00|2514.1|2510.1|2506.4|2502.4|2526.7|2522.7|2486.2|2482.2|9181
1611032400000|2021-01-19 05:00:00|2515.8|2511.8|2567.1|2563.1|2572.4|2568.4|2495|2491|14957
1611118800000|2021-01-20 05:00:00|2569|2565|2536.1|2532.1|2589.3|2585.3|2527.7|2523.7|13272
1611205200000|2021-01-21 05:00:00|2535.8|2531.8|2522.5|2518.5|2543.7|2539.7|2509.6|2505.6|10370
1611291600000|2021-01-22 05:00:00|2493.1|2489.1|2491.8|2487.8|2506.8|2502.8|2456|2452|12010
1611550800000|2021-01-25 05:00:00|2491.2|2487.2|2482.4|2478.4|2493.5|2489.5|2462.7|2458.7|13981
1611637200000|2021-01-26 05:00:00|2467.7|2463.7|2504.8|2500.8|2511.9|2507.9|2462.8|2458.8|13305
1611723600000|2021-01-27 05:00:00|2525.8|2521.8|2456.1|2452.1|2552.6|2548.6|2455.9|2451.9|11788
1611810000000|2021-01-28 05:00:00|2448.5|2444.5|2468.9|2464.9|2486.8|2482.8|2439.9|2435.9|10937
1611896400000|2021-01-29 05:00:00|2469.8|2465.8|2482.8|2474.8|2497.5|2493.5|2462.1|2458.1|9570
1612155600000|2021-02-01 05:00:00|2481.5|2477.5|2495.2|2491.2|2514.8|2510.8|2456.9|2452.9|10603
1612242000000|2021-02-02 05:00:00|2500.9|2496.9|2504.6|2500.6|2535|2531|2476.7|2472.7|24943
1612328400000|2021-02-03 05:00:00|2501.1|2497.1|2465.3|2461.3|2505.6|2501.6|2462.1|2458.1|15074
1612414800000|2021-02-04 05:00:00|2470.2|2466.2|2464.3|2460.3|2493.9|2489.9|2453.3|2449.3|12021
1612501200000|2021-02-05 05:00:00|2467.8|2463.8|2502.8|2498.8|2507.8|2503.8|2453|2449|18937
1612760400000|2021-02-08 05:00:00|2487.4|2483.4|2464.4|2460.4|2487.8|2483.8|2448.8|2444.8|12055
1612846800000|2021-02-09 05:00:00|2474.6|2470.6|2452.6|2448.6|2485.7|2481.7|2442.4|2438.4|9313
1612933200000|2021-02-10 05:00:00|2461.4|2457.4|2529.3|2525.3|2533.9|2529.9|2450.4|2446.4|8220
1613019600000|2021-02-11 05:00:00|2513.4|2505.4|2437.1|2433.1|2524.6|2519.4|2434.9|2430.9|21623
1613106000000|2021-02-12 05:00:00|2435.2|2431.2|2451|2447|2475.9|2471.9|2426.3|2422.3|14600
1613451600000|2021-02-16 05:00:00|2466.3|2462.3|2423.1|2419.1|2470.3|2466.3|2403.8|2399.8|37149
1613538000000|2021-02-17 05:00:00|2433.9|2429.9|2382.5|2378.5|2436.9|2432.9|2373.5|2369.5|15263
1613624400000|2021-02-18 05:00:00|2391.4|2387.4|2394.3|2390.3|2420.9|2416.9|2383|2379|10933
1613710800000|2021-02-19 05:00:00|2400.2|2396.2|2451.1|2443.1|2456|2452|2388.3|2384.3|12860
1613970000000|2021-02-22 05:00:00|2451.3|2447.3|2488.2|2484.2|2505.4|2501.4|2447.6|2443.6|13472
1614056400000|2021-02-23 05:00:00|2503.7|2499.7|2500.6|2496.6|2507.2|2503.2|2471.8|2467.8|9399
1614142800000|2021-02-24 05:00:00|2501|2497|2567.7|2563.7|2569.2|2565.2|2483.7|2479.7|12291
1614229200000|2021-02-25 05:00:00|2571.9|2567.9|2619.4|2615.4|2625.4|2621.4|2566.1|2562.1|14373
1614315600000|2021-02-26 05:00:00|2604.7|2600.7|2613.9|2609.9|2621.3|2617.3|2578.1|2574.1|18461
1614574800000|2021-03-01 05:00:00|2618.3|2614.3|2625.4|2621.4|2651.8|2647.8|2607.3|2603.3|15752
1614661200000|2021-03-02 05:00:00|2608.7|2604.7|2634.7|2630.7|2654.1|2650.1|2601.3|2597.3|13502
1614747600000|2021-03-03 05:00:00|2642.1|2638.1|2647|2643|2666.5|2662.5|2624.8|2620.8|13168
1614834000000|2021-03-04 05:00:00|2636.8|2632.8|2596.1|2592.1|2640.9|2636.9|2592.2|2588.2|13985
1614920400000|2021-03-05 05:00:00|2571.9|2567.9|2553.6|2545.6|2593.7|2589.7|2543.5|2539.5|16301
1615179600000|2021-03-08 05:00:00|2531.7|2527.7|2537.5|2533.5|2579|2575|2529.8|2525.8|14311
1615266000000|2021-03-09 05:00:00|2544.1|2540.1|2554.1|2550.1|2562.1|2558.1|2541.6|2537.6|8784
1615352400000|2021-03-10 05:00:00|2547.5|2543.5|2587.8|2583.8|2588.4|2584.4|2545.2|2541.2|9942
1615438800000|2021-03-11 05:00:00|2598|2594|2585.3|2581.3|2620.1|2616.1|2578.6|2574.6|9276
1615525200000|2021-03-12 05:00:00|2580|2576|2590.2|2586.2|2591.2|2587.2|2559.1|2555.1|10003
1615780800000|2021-03-15 04:00:00|2579.2|2575.2|2537.8|2533.8|2585.2|2581.2|2525.9|2521.9|11823
1615867200000|2021-03-16 04:00:00|2524.2|2520.2|2540.5|2536.5|2563|2559|2521.2|2517.2|9544
1615953600000|2021-03-17 04:00:00|2540.4|2536.4|2518.5|2514.5|2541.6|2537.6|2513.4|2509.4|7876
1616040000000|2021-03-18 04:00:00|2539.3|2535.3|2545.9|2541.9|2564.8|2560.8|2531.8|2527.8|8876
1616126400000|2021-03-19 04:00:00|2540.2|2536.2|2488.1|2484.1|2543|2539|2476|2472|12383
1616385600000|2021-03-22 04:00:00|2483.6|2479.6|2520.1|2516.1|2520.6|2516.6|2480.5|2476.5|7796
1616472000000|2021-03-23 04:00:00|2517.1|2513.1|2461.5|2453.5|2517.4|2513.4|2456.3|2452.3|10629
1616558400000|2021-03-24 04:00:00|2456.2|2452.2|2432.2|2428.2|2465.9|2461.9|2429.7|2425.7|11544
1616644800000|2021-03-25 04:00:00|2439.7|2435.7|2472.7|2468.7|2493.6|2489.6|2436.7|2432.7|12735
1616731200000|2021-03-26 04:00:00|2484.1|2480.1|2463.2|2459.2|2487.3|2483.3|2452.8|2448.8|9850
1616990400000|2021-03-29 04:00:00|2458|2454|2444.1|2440.1|2492.5|2488.5|2443|2439|11846
1617076800000|2021-03-30 04:00:00|2450|2446|2364.8|2360.8|2459.4|2455.4|2363.7|2359.7|22435
1617163200000|2021-03-31 04:00:00|2378.6|2374.6|2378.2|2374.2|2398.8|2394.8|2368.9|2364.9|13953
1617249600000|2021-04-01 04:00:00|2391.3|2387.3|2412.6|2408.6|2431.3|2427.3|2381|2377|20674
1617681600000|2021-04-06 04:00:00|2386.8|2382.8|2424.1|2420.1|2428.9|2424.9|2378.8|2374.8|18684
1617768000000|2021-04-07 04:00:00|2420.2|2416.2|2416.6|2412.6|2422.2|2418.2|2389.6|2385.6|11851
1617854400000|2021-04-08 04:00:00|2415.9|2411.9|2391|2387|2431.3|2427.3|2376.8|2372.8|20459
1617940800000|2021-04-09 04:00:00|2385|2381|2388.5|2380.5|2397.7|2393.7|2360.3|2356.3|21530
1618200000000|2021-04-12 04:00:00|2389.5|2385.5|2416.1|2408.1|2418.6|2414.6|2372.4|2368.4|9619
1618286400000|2021-04-13 04:00:00|2414|2410|2425.6|2421.6|2455|2451|2413.5|2409.5|5985
1618372800000|2021-04-14 04:00:00|2433.5|2429.5|2450.7|2446.7|2460.7|2456.7|2433|2429|5154
1618459200000|2021-04-15 04:00:00|2453.6|2449.6|2460.3|2456.3|2486.2|2482.2|2445.6|2441.6|31826
1618545600000|2021-04-16 04:00:00|2465.1|2461.1|2459.2|2451.2|2489.1|2485.1|2448.7|2444.7|10310
1618804800000|2021-04-19 04:00:00|2491|2487|2496.7|2492.7|2503.6|2499.6|2472.6|2468.6|9500
1618891200000|2021-04-20 04:00:00|2493.3|2489.3|2430.3|2426.3|2506.3|2502.3|2417.3|2413.3|13311
1618977600000|2021-04-21 04:00:00|2429.5|2425.5|2442.2|2438.2|2453.4|2449.4|2428.5|2424.5|8497
1619064000000|2021-04-22 04:00:00|2440.9|2436.9|2446.5|2442.5|2463.2|2459.2|2420.8|2416.8|7172
1619150400000|2021-04-23 04:00:00|2454.6|2450.6|2456.5|2448.5|2468.3|2464.3|2440.8|2436.8|6258
1619409600000|2021-04-26 04:00:00|2457.7|2453.7|2493.3|2489.3|2495.1|2491.1|2433.3|2429.3|10940
1619496000000|2021-04-27 04:00:00|2487.8|2483.8|2478.1|2474.1|2499.3|2495.3|2452.4|2448.4|9950
1619582400000|2021-04-28 04:00:00|2464.9|2460.9|2484.6|2480.6|2485.8|2481.8|2459.4|2455.4|5238
1619668800000|2021-04-29 04:00:00|2481.8|2477.8|2503.6|2499.6|2542.1|2538.1|2481.3|2477.3|12012
1619755200000|2021-04-30 04:00:00|2500.2|2496.2|2389.8|2385.8|2503|2499|2387.3|2383.3|21733
1620014400000|2021-05-03 04:00:00|2406.2|2402.2|2377|2373|2407.7|2403.7|2360.2|2356.2|7963
1620100800000|2021-05-04 04:00:00|2386|2382|2349.8|2345.8|2396.6|2392.6|2331.3|2327.3|19024
1620187200000|2021-05-05 04:00:00|2352.4|2348.4|2407.6|2403.6|2413|2409|2348.3|2344.3|17953
1620273600000|2021-05-06 04:00:00|2410|2406|2424.9|2420.9|2445.1|2441.1|2395.2|2391.2|11563
1620360000000|2021-05-07 04:00:00|2425.2|2421.2|2479.8|2475.8|2484.2|2480.2|2404.7|2400.7|14433
1620619200000|2021-05-10 04:00:00|2482.5|2478.5|2511|2507|2541.5|2537.5|2480.1|2476.1|16601
1620705600000|2021-05-11 04:00:00|2506.3|2502.3|2480.6|2476.6|2508.2|2504.2|2461.7|2457.7|18907
1620792000000|2021-05-12 04:00:00|2478|2474|2533.9|2529.9|2539.6|2535.6|2476.2|2472.2|13251
1620878400000|2021-05-13 04:00:00|2532.6|2528.6|2514|2510|2564.1|2560.1|2504.9|2500.9|12729
1620964800000|2021-05-14 04:00:00|2511.9|2507.9|2506|2502|2527.2|2523.2|2484.6|2480.6|11202
1621224000000|2021-05-17 04:00:00|2503.7|2499.7|2540.4|2536.4|2572.6|2568.6|2502.4|2498.4|13304
1621310400000|2021-05-18 04:00:00|2556.1|2552.1|2539.4|2535.4|2561.9|2557.9|2524.7|2520.7|12151
1621396800000|2021-05-19 04:00:00|2524.1|2520.1|2504.7|2496.7|2533.6|2529.6|2479.9|2475.9|10722
1621483200000|2021-05-20 04:00:00|2490.1|2486.1|2472.8|2468.8|2503.1|2499.1|2451.2|2447.2|10516
1621569600000|2021-05-21 04:00:00|2474.4|2470.4|2481.7|2477.7|2494|2490|2459.4|2455.4|9066
1621828800000|2021-05-24 04:00:00|2475|2471|2418.2|2414.2|2517|2513|2416.2|2412.2|13272
1621915200000|2021-05-25 04:00:00|2424.7|2420.7|2423.9|2419.9|2437.9|2433.9|2404.3|2400.3|11422
1622001600000|2021-05-26 04:00:00|2432.4|2428.4|2449.9|2445.9|2457.7|2453.7|2426.3|2422.3|13318
1622088000000|2021-05-27 04:00:00|2448.8|2444.8|2466|2462|2476|2472|2415|2411|12002
1622174400000|2021-05-28 04:00:00|2463.4|2459.4|2443.1|2439.1|2463.7|2459.7|2438.9|2434.9|7800
1622520000000|2021-06-01 04:00:00|2454|2450|2466|2462|2498.5|2494.5|2451|2447|21730
1622606400000|2021-06-02 04:00:00|2457.1|2453.1|2467.5|2463.5|2470.5|2466.5|2440.4|2436.4|11888
1622692800000|2021-06-03 04:00:00|2471.2|2467.2|2435.6|2431.6|2489.7|2485.7|2431.2|2427.2|13654
1622779200000|2021-06-04 04:00:00|2444|2440|2442.8|2438.8|2466.1|2462.1|2421|2417|12954
1623038400000|2021-06-07 04:00:00|2439.4|2435.4|2396.2|2392.2|2441.2|2437.2|2393.6|2389.6|17132
1623124800000|2021-06-08 04:00:00|2402.3|2398.3|2412.1|2408.1|2423.3|2419.3|2389|2385|16687
1623211200000|2021-06-09 04:00:00|2423|2419|2391.3|2387.3|2429.2|2425.2|2382.6|2378.6|8728
1623297600000|2021-06-10 04:00:00|2397.5|2393.5|2426.8|2422.8|2439.7|2435.7|2392.4|2388.4|10548
1623384000000|2021-06-11 04:00:00|2426.3|2422.3|2401|2397|2430.3|2426.3|2388|2384|7179
1623643200000|2021-06-14 04:00:00|2398.5|2394.5|2438.9|2430.9|2450.9|2446.9|2398.5|2394.5|7022
1623729600000|2021-06-15 04:00:00|2429.4|2425.4|2419.1|2415.1|2439.5|2435.5|2416.5|2412.5|5590
1623816000000|2021-06-16 04:00:00|2430.1|2426.1|2426.5|2414.5|2434|2426.1|2396.6|2388.7|3088
1623902400000|2021-06-17 04:00:00|2406.8|2402.8|2381.2|2373.2|2413.2|2409.2|2372.2|2368.2|29731
1623988800000|2021-06-18 04:00:00|2390.3|2386.3|2371.6|2367.6|2405.9|2401.9|2366.1|2362.1|9595
1624248000000|2021-06-21 04:00:00|2372|2368|2384.7|2380.7|2418|2414|2372|2368|11593
1624334400000|2021-06-22 04:00:00|2385.7|2381.7|2399.9|2395.9|2405.6|2401.6|2380.9|2376.9|8239
1624420800000|2021-06-23 04:00:00|2400.8|2396.8|2371.8|2367.8|2404.3|2400.3|2363|2359|7683
1624507200000|2021-06-24 04:00:00|2369.9|2365.9|2358.1|2354.1|2370.4|2366.4|2341.8|2337.8|9472
1624593600000|2021-06-25 04:00:00|2353.2|2349.2|2385.2|2377.2|2402.6|2398.6|2345.9|2341.9|11588
1624852800000|2021-06-28 04:00:00|2387.4|2383.4|2395.5|2387.5|2397.4|2393.4|2362|2358|9445
1624939200000|2021-06-29 04:00:00|2386|2382|2400.2|2396.2|2415.7|2411.7|2369.5|2365.5|9486
1625025600000|2021-06-30 04:00:00|2393.5|2389.5|2398.1|2394.1|2405.7|2401.7|2377.6|2373.6|7629
1625112000000|2021-07-01 04:00:00|2399|2395|2373.5|2369.5|2422|2418|2364.1|2360.1|11584
1625198400000|2021-07-02 04:00:00|2376.3|2372.3|2332.2|2328.2|2386.7|2382.7|2327.8|2323.8|15325
1625544000000|2021-07-06 04:00:00|2355.1|2351.1|2310.1|2306.1|2364.6|2360.6|2308|2304|16137
1625630400000|2021-07-07 04:00:00|2316.3|2312.3|2324.7|2320.7|2331.2|2327.2|2297.5|2293.5|10117
1625716800000|2021-07-08 04:00:00|2324.1|2320.1|2302.6|2298.6|2327.6|2323.6|2290.4|2286.4|12365
1625803200000|2021-07-09 04:00:00|2305.8|2301.8|2370.6|2366.6|2372.7|2368.7|2304.1|2300.1|12671
1626062400000|2021-07-12 04:00:00|2380.4|2376.4|2443.9|2439.9|2455.9|2451.9|2362.5|2358.5|21542
1626148800000|2021-07-13 04:00:00|2449.7|2445.7|2411.3|2407.3|2450.9|2446.9|2408.2|2404.2|10830
1626235200000|2021-07-14 04:00:00|2423.4|2419.4|2418.1|2414.1|2446.1|2442.1|2412.3|2408.3|8067
1626321600000|2021-07-15 04:00:00|2415.3|2411.3|2393.1|2389.1|2421.4|2417.4|2385.8|2381.8|8750
1626408000000|2021-07-16 04:00:00|2403.8|2399.8|2336.5|2332.5|2413.1|2409.1|2331.8|2327.8|10575
1626667200000|2021-07-19 04:00:00|2327.1|2323.1|2274.7|2270.7|2331.9|2327.9|2268.4|2264.4|15273
1626753600000|2021-07-20 04:00:00|2281.3|2277.3|2283.2|2279.2|2288.9|2284.9|2264|2260|10808
1626840000000|2021-07-21 04:00:00|2289.9|2285.9|2284.7|2280.7|2315.1|2311.1|2281|2277|9412
1626926400000|2021-07-22 04:00:00|2300|2296|2342|2338|2349.4|2345.4|2289.1|2285.1|12570
1627012800000|2021-07-23 04:00:00|2339.9|2335.9|2345.9|2341.9|2363.1|2359.1|2328.1|2324.1|9926
1627272000000|2021-07-26 04:00:00|2358.1|2354.1|2406|2402|2440.7|2436.7|2358.1|2354.1|21128
1627358400000|2021-07-27 04:00:00|2408|2404|2414.2|2410.2|2436|2432|2402.2|2398.2|12032
1627444800000|2021-07-28 04:00:00|2416.5|2412.5|2461.2|2457.2|2473.7|2469.7|2410.5|2406.5|13423
1627531200000|2021-07-29 04:00:00|2465.1|2461.1|2444.2|2440.2|2486|2482|2440.7|2436.7|12780
1627617600000|2021-07-30 04:00:00|2439.5|2435.5|2397.7|2393.7|2451|2447|2396.2|2392.2|17835
1627876800000|2021-08-02 04:00:00|2399.2|2395.2|2402.2|2398.2|2411.7|2407.7|2377.2|2373.2|14330
1627963200000|2021-08-03 04:00:00|2408.7|2404.7|2469.6|2465.6|2470.7|2466.7|2408.5|2404.5|23260
1628049600000|2021-08-04 04:00:00|2473.8|2469.8|2431.1|2427.1|2496.7|2492.7|2430.3|2426.3|17845
1628136000000|2021-08-05 04:00:00|2435.3|2431.3|2444.5|2440.5|2467.8|2463.8|2433.9|2429.9|13503
1628222400000|2021-08-06 04:00:00|2442.9|2438.9|2473.5|2469.5|2473.5|2469.5|2434.5|2430.5|19218
1628481600000|2021-08-09 04:00:00|2470.7|2466.7|2462.5|2458.5|2484.7|2480.7|2461.2|2457.2|21709
1628568000000|2021-08-10 04:00:00|2467.9|2463.9|2532.8|2528.8|2534.2|2530.2|2466.7|2462.7|15052
1628654400000|2021-08-11 04:00:00|2528.9|2524.9|2579.9|2575.9|2580|2576|2518.6|2514.6|15703
1628740800000|2021-08-12 04:00:00|2579.1|2575.1|2585.9|2581.9|2597|2593|2572.7|2568.7|9487
1628827200000|2021-08-13 04:00:00|2586.6|2582.6|2608.6|2600.6|2617.4|2613.4|2582.2|2578.2|8173
1629086400000|2021-08-16 04:00:00|2612.5|2608.5|2617.8|2613.8|2640.1|2636.1|2600.2|2596.2|6508
1629172800000|2021-08-17 04:00:00|2603.4|2599.4|2660.2|2648.2|2662.1|2651.3|2580.7|2576.7|3202
1629259200000|2021-08-18 04:00:00|2662.9|2658.9|2676|2672|2682.4|2678.4|2652.4|2648.4|15244
1629345600000|2021-08-19 04:00:00|2664.6|2660.6|2630.2|2626.2|2666.1|2662.1|2619.6|2615.6|14281
1629432000000|2021-08-20 04:00:00|2625.3|2621.3|2562.4|2558.4|2635.8|2631.8|2560.9|2556.9|16797
1629691200000|2021-08-23 04:00:00|2574.9|2570.9|2548.9|2544.9|2608.5|2604.5|2546.9|2542.9|15701
1629777600000|2021-08-24 04:00:00|2554.6|2550.6|2588.2|2584.2|2589.7|2585.7|2550.1|2546.1|11822
1629864000000|2021-08-25 04:00:00|2589.9|2585.9|2617.2|2613.2|2621.7|2617.7|2581.1|2577.1|11406
1629950400000|2021-08-26 04:00:00|2607.8|2603.8|2621.8|2617.8|2628.3|2624.3|2601.5|2597.5|9502
1630036800000|2021-08-27 04:00:00|2610.4|2606.4|2576.2|2572.2|2636.9|2632.9|2576.2|2572.2|10458
1630296000000|2021-08-30 04:00:00|2585.3|2581.3|2602.4|2598.4|2608.3|2604.3|2581.7|2577.7|6762
1630382400000|2021-08-31 04:00:00|2600.9|2596.9|2542.4|2538.4|2616.8|2612.8|2540.3|2536.3|13281
1630468800000|2021-09-01 04:00:00|2547.4|2543.4|2529.5|2525.5|2563.5|2559.5|2522.7|2518.7|12698
1630555200000|2021-09-02 04:00:00|2556.6|2552.6|2622.2|2618.2|2624.2|2620.2|2553.5|2549.5|16295
1630641600000|2021-09-03 04:00:00|2633.8|2629.8|2653|2649|2670.1|2666.1|2624.5|2620.5|15331
1630987200000|2021-09-07 04:00:00|2655.9|2651.9|2711.9|2707.9|2716.8|2712.8|2651.4|2647.4|15665
1631073600000|2021-09-08 04:00:00|2713|2709|2699.6|2695.6|2721.9|2717.9|2676.1|2672.1|14352
1631160000000|2021-09-09 04:00:00|2695.8|2691.8|2682.1|2678.1|2702.8|2698.8|2665.8|2661.8|12012
1631246400000|2021-09-10 04:00:00|2693|2689|2621.6|2617.6|2706|2702|2607.1|2603.1|15847
1631505600000|2021-09-13 04:00:00|2611.8|2607.8|2644.3|2640.3|2657.7|2653.7|2611.6|2607.6|10135
1631592000000|2021-09-14 04:00:00|2648.5|2644.5|2664.2|2660.2|2676.2|2672.2|2632.6|2628.6|9428
1631678400000|2021-09-15 04:00:00|2667.4|2663.4|2674.7|2670.7|2694.3|2690.3|2663.3|2659.3|11737
1631764800000|2021-09-16 04:00:00|2671.5|2667.5|2657.2|2653.2|2682.1|2678.1|2650.4|2646.4|6120
1631851200000|2021-09-17 04:00:00|2677.1|2673.1|2674.7|2666.7|2678.9|2674.9|2645.9|2641.9|8470
1632110400000|2021-09-20 04:00:00|2656.7|2652.7|2615.1|2611.1|2657.5|2653.5|2591.9|2587.9|14841
1632196800000|2021-09-21 04:00:00|2622|2618|2623.3|2619.3|2651.9|2647.9|2607.4|2603.4|10478
1632283200000|2021-09-22 04:00:00|2637.3|2633.3|2662.4|2658.4|2671.5|2667.5|2627.3|2623.3|11393
1632369600000|2021-09-23 04:00:00|2665.9|2661.9|2629.2|2625.2|2669.2|2665.2|2619.7|2615.7|10070
1632456000000|2021-09-24 04:00:00|2622.3|2618.3|2602.4|2594.4|2631.4|2627.4|2575.6|2571.6|10866
1632715200000|2021-09-27 04:00:00|2598.8|2594.8|2564.5|2560.5|2608.9|2604.9|2558.2|2554.2|11578
1632801600000|2021-09-28 04:00:00|2569.2|2565.2|2576.4|2572.4|2596.9|2592.9|2551.9|2547.9|13131
1632888000000|2021-09-29 04:00:00|2582.1|2578.1|2613.1|2609.1|2616.8|2612.8|2574.7|2570.7|11555
1632974400000|2021-09-30 04:00:00|2613.8|2609.8|2652.5|2648.5|2678.3|2674.3|2601.8|2597.8|16552
1633060800000|2021-10-01 04:00:00|2654.7|2650.7|2726.3|2722.3|2735.8|2731.8|2647.2|2643.2|16031
1633320000000|2021-10-04 04:00:00|2727.8|2723.8|2772.2|2768.2|2803.8|2799.8|2721|2717|17999
1633406400000|2021-10-05 04:00:00|2777.7|2773.7|2787.7|2783.7|2789.2|2785.2|2736.5|2732.5|15015
1633492800000|2021-10-06 04:00:00|2772.7|2768.7|2742.4|2738.4|2774|2770|2706.9|2702.9|17397
1633579200000|2021-10-07 04:00:00|2743.4|2739.4|2756|2752|2772.6|2768.6|2740.1|2736.1|9580
1633665600000|2021-10-08 04:00:00|2756.5|2752.5|2782|2778|2792.4|2788.4|2755.1|2751.1|11876
1633924800000|2021-10-11 04:00:00|2771.1|2767.1|2707|2703|2771.1|2767.1|2701.2|2697.2|12449
1634011200000|2021-10-12 04:00:00|2710.1|2706.1|2702.3|2698.3|2735.2|2731.2|2690.5|2686.5|9104
1634097600000|2021-10-13 04:00:00|2702.1|2698.1|2621.6|2617.6|2713.9|2709.9|2617.9|2613.9|16517
1634184000000|2021-10-14 04:00:00|2648.4|2644.4|2606.4|2602.4|2653.8|2649.8|2601.8|2597.8|14564
1634270400000|2021-10-15 04:00:00|2616.9|2612.9|2637|2633|2646.2|2642.2|2600.4|2596.4|12578
1634529600000|2021-10-18 04:00:00|2636.5|2632.5|2652.9|2648.9|2664.5|2660.5|2613.9|2609.9|9486
1634616000000|2021-10-19 04:00:00|2658.6|2654.6|2575.6|2571.6|2658.6|2654.6|2563.9|2559.9|16535
1634702400000|2021-10-20 04:00:00|2581.5|2577.5|2547.7|2543.7|2589.6|2585.6|2540.8|2536.8|12167
1634788800000|2021-10-21 04:00:00|2552.6|2548.6|2595.2|2591.2|2599.6|2595.6|2547.6|2543.6|16107
1634875200000|2021-10-22 04:00:00|2593.8|2589.8|2620.3|2612.3|2632.2|2628.2|2556|2552|12461
1635134400000|2021-10-25 04:00:00|2625|2621|2627.4|2623.4|2658|2654|2612.9|2608.9|14194
1635220800000|2021-10-26 04:00:00|2629.8|2625.8|2620|2616|2646.9|2642.9|2600.1|2596.1|9809
1635307200000|2021-10-27 04:00:00|2611.7|2607.7|2622.9|2618.9|2640|2636|2592|2588|11564
1635393600000|2021-10-28 04:00:00|2628.9|2624.9|2603.5|2599.5|2645.5|2641.5|2597|2593|15153
1635480000000|2021-10-29 04:00:00|2597.7|2593.7|2583|2579|2599.9|2595.9|2561.7|2557.7|12619
1635739200000|2021-11-01 04:00:00|2578.6|2574.6|2590.5|2586.5|2598.5|2594.5|2550.2|2546.2|12842
1635825600000|2021-11-02 04:00:00|2584.8|2580.8|2503.8|2499.8|2587.9|2583.9|2499.3|2495.3|19758
1635912000000|2021-11-03 04:00:00|2510|2506|2468.5|2464.5|2521.2|2517.2|2453.3|2449.3|18505
1635998400000|2021-11-04 04:00:00|2470.9|2466.9|2476.4|2472.4|2504.9|2500.9|2465.2|2461.2|11428
1636084800000|2021-11-05 04:00:00|2482.7|2478.7|2443.2|2439.2|2482.7|2478.7|2440.2|2436.2|22309
1636347600000|2021-11-08 05:00:00|2447.4|2443.4|2461.8|2457.8|2480.8|2476.8|2430.3|2426.3|15853
1636434000000|2021-11-09 05:00:00|2486.2|2482.2|2469.8|2465.8|2486.2|2482.2|2438.4|2434.4|14206
1636520400000|2021-11-10 05:00:00|2475.3|2471.3|2511.3|2507.3|2534.8|2530.8|2466.3|2462.3|12504
1636606800000|2021-11-11 05:00:00|2510.1|2506.1|2531.9|2527.9|2540|2536|2497.2|2493.2|8278
1636693200000|2021-11-12 05:00:00|2529.2|2525.2|2523|2515|2530.9|2526.9|2508.9|2504.9|4298
1636952400000|2021-11-15 05:00:00|2533.9|2529.9|2539.6|2527.6|2556.7|2552.7|2521.7|2515.2|4371
1637038800000|2021-11-16 05:00:00|2550.9|2538.9|2565.1|2553.1|2567.7|2555.7|2522.6|2510.6|30
1637125200000|2021-11-17 05:00:00|2564.6|2560.6|2574.3|2570.3|2587.3|2583.3|2546.7|2542.7|12047
1637211600000|2021-11-18 05:00:00|2578|2574|2586.6|2582.6|2603.5|2599.5|2575.5|2571.5|10402
1637298000000|2021-11-19 05:00:00|2576.6|2572.6|2593.7|2589.7|2594.7|2590.7|2547.6|2543.6|10859
1637557200000|2021-11-22 05:00:00|2584|2580|2591.1|2587.1|2594|2590|2568|2564|7869
1637643600000|2021-11-23 05:00:00|2587.2|2583.2|2569.5|2565.5|2600.2|2596.2|2560.5|2556.5|11002
1637730000000|2021-11-24 05:00:00|2569.1|2565.1|2504|2500|2569.6|2565.6|2498.6|2494.6|13492
1637902800000|2021-11-26 05:00:00|2486.9|2482.9|2393|2389|2491.9|2487.9|2392.5|2388.5|24732
1638162000000|2021-11-29 05:00:00|2412.5|2408.5|2387.9|2383.9|2428.1|2424.1|2378.9|2374.9|16212
1638248400000|2021-11-30 05:00:00|2385.7|2381.7|2345.6|2341.6|2386.3|2382.3|2343.6|2339.6|16944
1638334800000|2021-12-01 05:00:00|2371.8|2367.8|2342.6|2338.6|2381.7|2377.7|2339.3|2335.3|18508
1638421200000|2021-12-02 05:00:00|2352.1|2348.1|2445.5|2441.5|2473|2469|2351.1|2347.1|25859
1638507600000|2021-12-03 05:00:00|2452.1|2448.1|2471.7|2467.7|2481.1|2477.1|2439.9|2435.9|11792
1638766800000|2021-12-06 05:00:00|2482|2478|2470|2466|2497.1|2493.1|2450.1|2446.1|13262
1638853200000|2021-12-07 05:00:00|2476.4|2472.4|2496.4|2492.4|2501.4|2497.4|2459.6|2455.6|10946
1638939600000|2021-12-08 05:00:00|2493|2489|2490.5|2486.5|2498.7|2494.7|2467.9|2463.9|9306
1639026000000|2021-12-09 05:00:00|2472.8|2468.8|2470.2|2466.2|2483.7|2479.7|2423|2419|11745
1639112400000|2021-12-10 05:00:00|2462.8|2458.8|2466.3|2462.3|2480.9|2476.9|2440.9|2436.9|7109
1639371600000|2021-12-13 05:00:00|2477.8|2473.8|2534.6|2530.6|2541.6|2537.6|2476.2|2472.2|13816
1639458000000|2021-12-14 05:00:00|2541.4|2537.4|2523.3|2519.3|2553.4|2549.4|2502.4|2498.4|12446
1639544400000|2021-12-15 05:00:00|2517.3|2513.3|2556.6|2552.6|2560.6|2556.6|2492.2|2488.2|10244
1639630800000|2021-12-16 05:00:00|2565.4|2561.4|2555.3|2551.3|2574.2|2570.2|2506.4|2502.4|12061
1639717200000|2021-12-17 05:00:00|2545.8|2541.8|2507|2495|2558.8|2554.8|2490.8|2486.8|10839
1639976400000|2021-12-20 05:00:00|2467.6|2463.6|2433.6|2429.6|2489.7|2485.7|2431|2427|12209
1640062800000|2021-12-21 05:00:00|2448.2|2444.2|2482|2478|2486|2482|2433.3|2429.3|7813
1640149200000|2021-12-22 05:00:00|2488.5|2484.5|2481.7|2473.7|2507.9|2503.9|2468.6|2464.6|8302
1640235600000|2021-12-23 05:00:00|2485.7|2481.7|2474.9|2470.9|2521.7|2517.7|2461.4|2457.4|7428
1640581200000|2021-12-27 05:00:00|2481.5|2477.5|2487.8|2475.8|2501.4|2497.4|2449.9|2445.9|4467
1640667600000|2021-12-28 05:00:00|2494.1|2490.1|2498.8|2494.8|2510.7|2506.7|2476.2|2472.2|6317
1640754000000|2021-12-29 05:00:00|2493.3|2489.3|2527.2|2523.2|2534.7|2530.7|2480.3|2476.3|8314
1640840400000|2021-12-30 05:00:00|2521.2|2517.2|2575.9|2567.9|2587.6|2583.6|2519.9|2515.9|12885
1640926800000|2021-12-31 05:00:00|2575.1|2571.1|2556.4|2552.4|2576.1|2572.1|2531.8|2527.8|9984
1641186000000|2022-01-03 05:00:00|2570.1|2566.1|2528.3|2520.3|2570.6|2566.6|2496.2|2492.2|9680
1641272400000|2022-01-04 05:00:00|2514.8|2510.8|2500.8|2492.8|2543.6|2539.6|2473.5|2469.5|14616
1641358800000|2022-01-05 05:00:00|2496.9|2492.9|2484.9|2480.9|2505.6|2501.6|2445.3|2441.3|15437
1641445200000|2022-01-06 05:00:00|2464.9|2460.9|2462.7|2458.7|2475.6|2471.6|2435.6|2431.6|12534
1641531600000|2022-01-07 05:00:00|2462.5|2458.5|2544.1|2540.1|2550.4|2546.4|2462|2458|16873
1641790800000|2022-01-10 05:00:00|2533.6|2529.6|2552.8|2548.8|2560.6|2556.6|2519.6|2515.6|12979
1641877200000|2022-01-11 05:00:00|2552.1|2548.1|2607|2603|2623.5|2619.5|2538|2534|16370
1641963600000|2022-01-12 05:00:00|2613.8|2609.8|2588.2|2584.2|2629.8|2625.8|2578.7|2574.7|16866
1642050000000|2022-01-13 05:00:00|2601.1|2597.1|2645.4|2641.4|2652.3|2648.3|2598|2594|15119
1642136400000|2022-01-14 05:00:00|2655.7|2651.7|2707.4|2703.4|2707.4|2703.4|2653.2|2649.2|14823
1642482000000|2022-01-18 05:00:00|2696.5|2692.5|2675.1|2671.1|2702.2|2698.2|2656.4|2652.4|24305
1642568400000|2022-01-19 05:00:00|2663.8|2659.8|2696.2|2692.2|2711.1|2707.1|2642.1|2638.1|12515
1642654800000|2022-01-20 05:00:00|2689.4|2685.4|2687.8|2683.8|2723.1|2719.1|2672.7|2668.7|11825
1642741200000|2022-01-21 05:00:00|2651.7|2647.7|2629.8|2625.8|2671.6|2667.6|2614.5|2610.5|18424
1643000400000|2022-01-24 05:00:00|2614.8|2610.8|2543.6|2539.6|2615.2|2611.2|2535.8|2531.8|17468
1643086800000|2022-01-25 05:00:00|2546.5|2542.5|2538.2|2534.2|2564.7|2560.7|2532|2528|14518
1643173200000|2022-01-26 05:00:00|2546|2542|2541.8|2537.8|2575.5|2571.5|2536.8|2532.8|11846
1643259600000|2022-01-27 05:00:00|2525.6|2521.6|2486.8|2482.8|2538.3|2534.3|2484.8|2480.8|14972
1643346000000|2022-01-28 05:00:00|2486.4|2482.4|2538.9|2534.9|2542.5|2538.5|2485.4|2481.4|13171
1643605200000|2022-01-31 05:00:00|2556.1|2552.1|2575.7|2571.7|2575.8|2571.8|2536.9|2532.9|14569
1643691600000|2022-02-01 05:00:00|2574.1|2570.1|2650.6|2646.6|2660.4|2656.4|2573.9|2569.9|17695
1643778000000|2022-02-02 05:00:00|2653.4|2649.4|2662.9|2654.9|2678.5|2674.5|2647.5|2643.5|17772
1643864400000|2022-02-03 05:00:00|2658.9|2655.4|2689.4|2685.4|2695.2|2691.2|2637.2|2633.2|13253
1643950800000|2022-02-04 05:00:00|2702.4|2698.4|2714.2|2710.2|2727.2|2723.2|2698.1|2694.1|20338
1644210000000|2022-02-07 05:00:00|2710.3|2706.3|2697.2|2693.2|2732.3|2728.3|2673.2|2669.2|18043
1644296400000|2022-02-08 05:00:00|2694.1|2690.1|2721.8|2717.8|2730.3|2726.3|2682.8|2678.8|13251
1644382800000|2022-02-09 05:00:00|2725.6|2721.6|2794.2|2790.2|2806.1|2802.1|2717.7|2713.7|15570
1644469200000|2022-02-10 05:00:00|2802.1|2798.1|2821.2|2817.2|2836.1|2832.1|2791.2|2787.2|9128
1644555600000|2022-02-11 05:00:00|2807.5|2803.5|2813.1|2805.1|2824|2820|2770.5|2766.5|7986
1644814800000|2022-02-14 05:00:00|2762.6|2758.6|2741.7|2733.7|2778.1|2774.1|2728.1|2724.1|4948
1644901200000|2022-02-15 05:00:00|2745.1|2741.1|2734.3|2730.3|2753.7|2749.7|2716.7|2712.7|3871
1644987600000|2022-02-16 05:00:00|2736.2|2732.2|2672.3|2668.3|2745.7|2741.7|2671.3|2667.3|14247
1645074000000|2022-02-17 05:00:00|2677.7|2673.7|2663.9|2659.9|2707.8|2703.8|2653.8|2649.8|14159
1645160400000|2022-02-18 05:00:00|2664.2|2660.2|2639.7|2635.7|2670.2|2666.2|2629.3|2625.3|12337
1645506000000|2022-02-22 05:00:00|2633.8|2629.8|2657.8|2653.8|2667.6|2663.6|2616.1|2612.1|14203
1645592400000|2022-02-23 05:00:00|2659.7|2655.7|2673.9|2669.9|2702.2|2698.2|2652.2|2648.2|11895
1645678800000|2022-02-24 05:00:00|2638.6|2634.6|2627.3|2623.3|2645.1|2641.1|2583.8|2579.8|19084
1645765200000|2022-02-25 05:00:00|2629.8|2625.8|2611.3|2607.3|2645.8|2641.8|2605.7|2601.7|10259
1646024400000|2022-02-28 05:00:00|2588.7|2584.7|2523.9|2519.9|2590.9|2586.9|2522.7|2518.7|18685
1646110800000|2022-03-01 05:00:00|2532.3|2528.3|2551.1|2547.1|2552.9|2548.9|2480|2476|27432
1646197200000|2022-03-02 05:00:00|2546.8|2542.8|2533.3|2529.3|2571.5|2567.5|2513.6|2509.6|19495
1646283600000|2022-03-03 05:00:00|2537.8|2533.8|2567.2|2563.2|2577.1|2573.1|2515.3|2511.3|16460
1646370000000|2022-03-04 05:00:00|2566.3|2562.3|2607.4|2603.4|2629.5|2625.5|2557.9|2553.9|18114
1646629200000|2022-03-07 05:00:00|2614.5|2610.5|2643.5|2639.5|2649.3|2645.3|2607.8|2603.8|15231
1646715600000|2022-03-08 05:00:00|2645.4|2641.4|2652.2|2648.2|2682|2678|2625.8|2621.8|15088
1646802000000|2022-03-09 05:00:00|2643.2|2639.2|2677.1|2673.1|2679.7|2675.7|2605|2601|10660
1646888400000|2022-03-10 05:00:00|2678.1|2674.1|2673.8|2669.8|2718.9|2714.9|2657.7|2653.7|14996
1646974800000|2022-03-11 05:00:00|2672.2|2668.2|2643.7|2635.7|2694.2|2690.2|2625.2|2621.2|13793
1647230400000|2022-03-14 04:00:00|2642.4|2638.4|2630.7|2626.7|2664.3|2660.3|2621.4|2617.4|9658
1647316800000|2022-03-15 04:00:00|2604.2|2600.2|2531.3|2527.3|2605.9|2601.9|2507.7|2503.7|20450
1647403200000|2022-03-16 04:00:00|2548.4|2544.4|2537.6|2533.6|2553.6|2549.6|2528.1|2524.1|9711
1647489600000|2022-03-17 04:00:00|2556.7|2552.7|2536.6|2532.6|2559.2|2555.2|2475.2|2471.2|18960
1647576000000|2022-03-18 04:00:00|2533.7|2529.7|2558.9|2550.9|2573|2569|2510.5|2506.5|11049
1647835200000|2022-03-21 04:00:00|2534.7|2530.7|2539|2535|2563.1|2559.1|2517.6|2513.6|8324
1647921600000|2022-03-22 04:00:00|2548.9|2544.9|2600.6|2596.6|2611.2|2607.2|2548.1|2544.1|11884
1648008000000|2022-03-23 04:00:00|2609.8|2605.8|2652.3|2648.3|2655|2651|2605.3|2601.3|12282
1648094400000|2022-03-24 04:00:00|2657.4|2653.4|2584.8|2580.8|2670.5|2666.5|2582.6|2578.6|13249
1648180800000|2022-03-25 04:00:00|2581.5|2577.5|2597.9|2585.9|2614.9|2610.9|2562.2|2558.2|10521
1647835200000|2022-03-21 04:00:00|2534.7|2530.7|2539|2535|2563.1|2559.1|2517.6|2513.6|8324
1647921600000|2022-03-22 04:00:00|2548.9|2544.9|2600.6|2596.6|2611.2|2607.2|2548.1|2544.1|11884
1648008000000|2022-03-23 04:00:00|2609.8|2605.8|2652.3|2648.3|2655|2651|2605.3|2601.3|12282
1648094400000|2022-03-24 04:00:00|2657.4|2653.4|2584.8|2580.8|2670.5|2666.5|2582.6|2578.6|13249
1648180800000|2022-03-25 04:00:00|2581.5|2577.5|2597.9|2585.9|2614.9|2610.9|2562.2|2558.2|10521
1648440000000|2022-03-28 04:00:00|2592.8|2588.8|2622.3|2618.3|2646.6|2642.6|2577.1|2573.1|9421
1648526400000|2022-03-29 04:00:00|2633.4|2629.4|2654.8|2650.8|2666.9|2662.9|2623.9|2619.9|10109
1648612800000|2022-03-30 04:00:00|2660.3|2656.3|2674.2|2670.2|2700.1|2696.1|2617.4|2613.4|13141
1648699200000|2022-03-31 04:00:00|2664.8|2660.8|2677.2|2669.2|2704.7|2700.7|2645.9|2641.9|13292
1648785600000|2022-04-01 04:00:00|2669.4|2665.4|2632.7|2628.7|2671.6|2667.6|2629.3|2625.3|15095
1649044800000|2022-04-04 04:00:00|2632.9|2628.9|2603.9|2599.9|2682.4|2678.4|2593|2589|21235
1649131200000|2022-04-05 04:00:00|2606.5|2602.5|2592.8|2588.8|2628.9|2624.9|2575.1|2571.1|16753
1649217600000|2022-04-06 04:00:00|2593.6|2589.6|2606.9|2602.9|2623.9|2619.9|2573.9|2569.9|17243
1649304000000|2022-04-07 04:00:00|2619.5|2615.5|2631.5|2627.5|2632.1|2628.1|2589.2|2585.2|12602
1649390400000|2022-04-08 04:00:00|2630.5|2626.5|2679.1|2675.1|2689.6|2685.6|2626.5|2622.5|12516
1649649600000|2022-04-11 04:00:00|2674.9|2670.9|2661.2|2657.2|2697.4|2693.4|2635.3|2631.3|8864
1649736000000|2022-04-12 04:00:00|2663.2|2659.2|2635.2|2631.2|2686.2|2682.2|2620.2|2616.2|6878
1649822400000|2022-04-13 04:00:00|2633.3|2629.3|2634.2|2630.2|2658.3|2654.3|2608.6|2604.6|8158
1649908800000|2022-04-14 04:00:00|2645.7|2641.7|2621.4|2617.4|2653.2|2649.2|2621.3|2617.3|3809
1650254400000|2022-04-18 04:00:00|2626.4|2622.4|2591.6|2587.6|2626.4|2622.4|2568.5|2564.5|14320
1650340800000|2022-04-19 04:00:00|2599.3|2595.3|2581.7|2573.7|2600.3|2596.3|2555.9|2551.9|14782
1650427200000|2022-04-20 04:00:00|2589.9|2585.9|2606.1|2602.1|2627.1|2623.1|2576.4|2572.4|15285
1650513600000|2022-04-21 04:00:00|2606.8|2602.8|2599.6|2591.6|2620.3|2616.3|2569.8|2565.8|15288
1650600000000|2022-04-22 04:00:00|2561.3|2557.3|2546.5|2542.5|2564.4|2560.4|2521.1|2517.1|20913
1650859200000|2022-04-25 04:00:00|2531.6|2527.6|2503.2|2499.2|2539.5|2535.5|2488.1|2484.1|17199
1650945600000|2022-04-26 04:00:00|2507.1|2503.1|2523.7|2519.7|2528.3|2524.3|2484.1|2480.1|15255
1651032000000|2022-04-27 04:00:00|2531|2527|2525.3|2521.3|2547.3|2543.3|2502.4|2498.4|17125
1651118400000|2022-04-28 04:00:00|2535.8|2531.8|2570.2|2562.2|2576.6|2572.6|2535.8|2531.8|15712
1651204800000|2022-04-29 04:00:00|2575.8|2571.8|2573.1|2569.1|2598.2|2594.2|2564.2|2560.2|13175
1651464000000|2022-05-02 04:00:00|2572.1|2568.1|2609.9|2605.9|2613.4|2609.4|2567.2|2563.2|11901
1651550400000|2022-05-03 04:00:00|2600|2596|2610.4|2606.4|2648.9|2644.9|2576.8|2572.8|22030
1651636800000|2022-05-04 04:00:00|2611.4|2607.4|2585.2|2581.2|2636.9|2632.9|2572.4|2568.4|15488
1651723200000|2022-05-05 04:00:00|2588.7|2584.7|2525.7|2521.7|2591.2|2587.2|2513.7|2509.7|19701
1651809600000|2022-05-06 04:00:00|2518.6|2514.6|2478.4|2474.4|2520.8|2516.8|2468.5|2464.5|20720
1652068800000|2022-05-09 04:00:00|2477.4|2473.4|2453.9|2449.9|2478.9|2474.9|2439.7|2435.7|20093
1652155200000|2022-05-10 04:00:00|2461.5|2457.5|2453.1|2449.1|2472.7|2468.7|2441|2437|13658
1651464000000|2022-05-02 04:00:00|2572.1|2568.1|2609.9|2605.9|2613.4|2609.4|2567.2|2563.2|11901
1651550400000|2022-05-03 04:00:00|2600|2596|2610.4|2606.4|2648.9|2644.9|2576.8|2572.8|22030
1651636800000|2022-05-04 04:00:00|2611.4|2607.4|2585.2|2581.2|2636.9|2632.9|2572.4|2568.4|15488
1651723200000|2022-05-05 04:00:00|2588.7|2584.7|2525.7|2521.7|2591.2|2587.2|2513.7|2509.7|19701
1651809600000|2022-05-06 04:00:00|2518.6|2514.6|2478.4|2474.4|2520.8|2516.8|2468.5|2464.5|20720
1652068800000|2022-05-09 04:00:00|2477.4|2473.4|2453.9|2449.9|2478.9|2474.9|2439.7|2435.7|20093
1652155200000|2022-05-10 04:00:00|2461.5|2457.5|2453.1|2449.1|2472.7|2468.7|2441|2437|13658
1652241600000|2022-05-11 04:00:00|2465.5|2461.5|2476.3|2472.3|2511.1|2507.1|2465.1|2461.1|17917
1652328000000|2022-05-12 04:00:00|2468.1|2464.1|2438|2434|2469.8|2465.8|2433.8|2429.8|15818
1652414400000|2022-05-13 04:00:00|2445.5|2441.5|2479.9|2475.9|2484.2|2480.2|2423.6|2419.6|13515
1652673600000|2022-05-16 04:00:00|2496.4|2492.4|2512.9|2504.9|2532.2|2528.2|2482.4|2478.4|11335
1652760000000|2022-05-17 04:00:00|2528.4|2524.4|2524.2|2520.2|2537.7|2533.7|2501.9|2497.9|10421
1652846400000|2022-05-18 04:00:00|2513.1|2509.1|2482.4|2478.4|2516.1|2512.1|2473|2469|11421
1652932800000|2022-05-19 04:00:00|2470|2466|2478.4|2474.4|2481.6|2477.6|2455.2|2451.2|13753
1653019200000|2022-05-20 04:00:00|2477.6|2473.6|2429.4|2425.4|2487.6|2483.6|2420.6|2416.6|14122
1653278400000|2022-05-23 04:00:00|2451.3|2447.3|2452.3|2448.3|2484|2480|2445.2|2441.2|13383
1653364800000|2022-05-24 04:00:00|2450.7|2446.7|2449.8|2445.8|2472.6|2468.6|2442.8|2438.8|9905
1653451200000|2022-05-25 04:00:00|2455.7|2451.7|2410.7|2406.7|2464.1|2460.1|2410.5|2406.5|16901
1653537600000|2022-05-26 04:00:00|2422.4|2418.4|2478.8|2474.8|2486.3|2482.3|2415.8|2411.8|23686
1653624000000|2022-05-27 04:00:00|2478.4|2474.4|2480.6|2476.6|2489.9|2485.9|2463.6|2459.6|9945
1652673600000|2022-05-16 04:00:00|2496.4|2492.4|2512.9|2504.9|2532.2|2528.2|2482.4|2478.4|11335
1652760000000|2022-05-17 04:00:00|2528.4|2524.4|2524.2|2520.2|2537.7|2533.7|2501.9|2497.9|10421
1652846400000|2022-05-18 04:00:00|2513.1|2509.1|2482.4|2478.4|2516.1|2512.1|2473|2469|11421
1652932800000|2022-05-19 04:00:00|2470|2466|2478.4|2474.4|2481.6|2477.6|2455.2|2451.2|13753
1653019200000|2022-05-20 04:00:00|2477.6|2473.6|2429.4|2425.4|2487.6|2483.6|2420.6|2416.6|14122
1653278400000|2022-05-23 04:00:00|2451.3|2447.3|2452.3|2448.3|2484|2480|2445.2|2441.2|13383
1653364800000|2022-05-24 04:00:00|2450.7|2446.7|2449.8|2445.8|2472.6|2468.6|2442.8|2438.8|9905
1653451200000|2022-05-25 04:00:00|2455.7|2451.7|2410.7|2406.7|2464.1|2460.1|2410.5|2406.5|16901
1653537600000|2022-05-26 04:00:00|2422.4|2418.4|2478.8|2474.8|2486.3|2482.3|2415.8|2411.8|23686
1653624000000|2022-05-27 04:00:00|2478.4|2474.4|2480.6|2476.6|2489.9|2485.9|2463.6|2459.6|9945
1653969600000|2022-05-31 04:00:00|2520.5|2516.5|2515|2511|2531.6|2527.6|2493.3|2489.3|16311
1654056000000|2022-06-01 04:00:00|2511|2507|2547.1|2543.1|2552.3|2548.3|2511|2507|18491
1654142400000|2022-06-02 04:00:00|2543.6|2539.6|2516.4|2512.4|2557.1|2553.1|2497.3|2493.3|17564
1654228800000|2022-06-03 04:00:00|2513.2|2509.2|2497.5|2493.5|2554.5|2550.5|2485.3|2481.3|16137
1654488000000|2022-06-06 04:00:00|2509.8|2505.8|2516.3|2512.3|2533|2529|2501|2497|25934
1654574400000|2022-06-07 04:00:00|2515.2|2511.2|2498.4|2494.4|2530.6|2526.6|2490.3|2486.3|23713
1654660800000|2022-06-08 04:00:00|2503.9|2499.9|2481.3|2477.3|2513.3|2509.3|2472.3|2468.3|21930
1654747200000|2022-06-09 04:00:00|2487.2|2483.2|2468.3|2464.3|2511.4|2507.4|2455.3|2451.3|22855
1654833600000|2022-06-10 04:00:00|2471.3|2467.3|2425.1|2421.1|2482.9|2478.9|2424.1|2420.1|11902
1655092800000|2022-06-13 04:00:00|2411.7|2407.7|2375.5|2371.5|2411.7|2407.7|2357.7|2353.7|14763
1655179200000|2022-06-14 04:00:00|2378.5|2374.5|2361.9|2353.9|2390.5|2386.5|2355.9|2351.9|4464
1655265600000|2022-06-15 04:00:00|2368.4|2364.4|2374.6|2370.6|2386.5|2382.5|2345.4|2341.4|5645
1655352000000|2022-06-16 04:00:00|2369.6|2365.6|2383.8|2379.8|2385.3|2381.3|2352.1|2348.1|18965
1655438400000|2022-06-17 04:00:00|2397.2|2393.2|2443.4|2439.4|2445.9|2441.9|2378.8|2374.8|20722
1655784000000|2022-06-21 04:00:00|2461.6|2457.6|2477.9|2473.9|2479.6|2475.6|2449.6|2445.6|21785
1655870400000|2022-06-22 04:00:00|2457.1|2453.1|2465.5|2461.5|2467.6|2463.6|2424.5|2418.9|14792
1655956800000|2022-06-23 04:00:00|2448.9|2444.9|2432.2|2428.2|2476.7|2472.7|2431.6|2427.6|15618
1656043200000|2022-06-24 04:00:00|2439.4|2435.4|2446.2|2442.2|2472.4|2468.4|2426.9|2422.9|10030
1656302400000|2022-06-27 04:00:00|2457|2453|2407.7|2403.7|2466.8|2462.8|2404.7|2400.7|10744
1656388800000|2022-06-28 04:00:00|2411.2|2407.2|2412.3|2408.3|2440.2|2436.2|2406.9|2402.9|10769
1656475200000|2022-06-29 04:00:00|2410.1|2406.1|2387.9|2383.9|2410.1|2406.1|2371|2367|13364
1656561600000|2022-06-30 04:00:00|2383.8|2379.8|2343.1|2339.1|2383.8|2379.8|2341.2|2337.2|16885
1656648000000|2022-07-01 04:00:00|2341.2|2337.2|2304.1|2300.1|2348.4|2344.4|2304.1|2300.1|18232
1656993600000|2022-07-05 04:00:00|2321.6|2317.6|2318.6|2314.6|2342.9|2338.9|2290.5|2286.5|19011
1657080000000|2022-07-06 04:00:00|2361.4|2357.4|2347.9|2343.9|2383.6|2379.6|2344.7|2340.7|16581
1657166400000|2022-07-07 04:00:00|2365|2361|2365.5|2361.5|2405.3|2401.3|2355.5|2351.5|14597
1657252800000|2022-07-08 04:00:00|2363.2|2359.2|2330.6|2326.6|2365.4|2361.4|2327.7|2323.7|11165
1657512000000|2022-07-11 04:00:00|2339|2335|2389.8|2385.8|2397.5|2393.5|2337.6|2333.6|15387
1657598400000|2022-07-12 04:00:00|2383.7|2379.7|2365.5|2361.5|2388.7|2384.7|2351.9|2347.9|10094
1657684800000|2022-07-13 04:00:00|2372.3|2368.3|2322.3|2318.3|2395.4|2391.4|2315.9|2311.9|14397
1657771200000|2022-07-14 04:00:00|2321.4|2317.4|2271.7|2267.7|2322.7|2318.7|2257.8|2253.8|25712
1657857600000|2022-07-15 04:00:00|2273.7|2269.7|2346.4|2342.4|2346.9|2342.9|2273.7|2269.7|15036
1658116800000|2022-07-18 04:00:00|2358.7|2354.7|2353.9|2349.9|2361.7|2357.7|2319.5|2315.5|10507
1658203200000|2022-07-19 04:00:00|2343.3|2339.3|2372.2|2368.2|2373.9|2369.9|2327.1|2323.1|9950
1658289600000|2022-07-20 04:00:00|2380.5|2376.5|2380.8|2376.8|2406.5|2402.5|2372.1|2368.1|14006
1658376000000|2022-07-21 04:00:00|2361.4|2357.4|2331.3|2327.3|2367.6|2363.6|2320.1|2316.1|14415
1658462400000|2022-07-22 04:00:00|2326.5|2322.5|2313.1|2309.1|2342.4|2338.4|2312|2308|10558
1658721600000|2022-07-25 04:00:00|2319.5|2315.5|2393|2389|2399.5|2395.5|2312.5|2308.5|20981
1658808000000|2022-07-26 04:00:00|2400.3|2396.3|2420.5|2416.5|2431.3|2427.3|2397.8|2393.8|20056
1658894400000|2022-07-27 04:00:00|2419.8|2415.8|2379.9|2375.9|2433|2429|2365.4|2361.4|14017
1658980800000|2022-07-28 04:00:00|2409.3|2405.3|2352.5|2348.5|2418.1|2414.1|2345.3|2341.3|16174
1659067200000|2022-07-29 04:00:00|2354.3|2350.3|2363.8|2355.8|2374.2|2370.2|2336.3|2332.3|18124
1659326400000|2022-08-01 04:00:00|2367.1|2363.1|2378|2374|2396.3|2392.3|2354.3|2350.3|16781
1659412800000|2022-08-02 04:00:00|2375.3|2371.3|2366.2|2362.2|2402.6|2398.6|2365.6|2361.6|17324
1659499200000|2022-08-03 04:00:00|2358.3|2354.3|2316.2|2312.2|2371.3|2367.3|2314.3|2310.3|20685
1659585600000|2022-08-04 04:00:00|2320.9|2316.9|2374|2370|2389|2385|2303.3|2299.3|36728
1659672000000|2022-08-05 04:00:00|2383.3|2379.3|2337.3|2329.3|2399|2395|2331.1|2327.1|43347
1659931200000|2022-08-08 04:00:00|2338.1|2334.1|2377.7|2373.7|2382.8|2378.8|2331.6|2327.6|24040
1660017600000|2022-08-09 04:00:00|2383.2|2379.2|2390|2386|2404|2400|2365.7|2361.7|29219
1660104000000|2022-08-10 04:00:00|2400.8|2396.8|2452.9|2448.9|2455.4|2450.3|2399.7|2395.7|25756
1660190400000|2022-08-11 04:00:00|2441.2|2437.2|2434.5|2430.5|2466.1|2462.1|2426.6|2422.6|15458
1660276800000|2022-08-12 04:00:00|2426.4|2422.4|2391.2|2387.2|2426.5|2422.5|2382.9|2378.9|9053
1660536000000|2022-08-15 04:00:00|2392.5|2388.5|2403.4|2399.4|2423.2|2419.2|2389.5|2385.5|4415
1660622400000|2022-08-16 04:00:00|2391.3|2387.3|2367.5|2363.5|2394.8|2390.8|2360.9|2356.9|7852
1660708800000|2022-08-17 04:00:00|2364.3|2360.3|2428.2|2420.2|2433.2|2429.2|2353.2|2349.2|5920
1660795200000|2022-08-18 04:00:00|2434.3|2430.3|2407.9|2403.9|2455.4|2451.4|2405.9|2401.9|16853
1660881600000|2022-08-19 04:00:00|2399.5|2395.5|2377|2373|2415.5|2411.5|2367.5|2363.5|16421
1661140800000|2022-08-22 04:00:00|2370.1|2366.1|2350.6|2346.6|2399.5|2395.5|2341.7|2337.7|16785
1661227200000|2022-08-23 04:00:00|2363.1|2359.1|2349.2|2345.2|2374.1|2370.1|2315.9|2311.9|20106
1661313600000|2022-08-24 04:00:00|2351.2|2347.2|2379.5|2375.5|2403.4|2399.4|2327.8|2323.8|20602
1661400000000|2022-08-25 04:00:00|2407.9|2403.9|2421.9|2417.9|2429.7|2425.7|2386.3|2382.3|18813
1661486400000|2022-08-26 04:00:00|2420.8|2416.8|2419.4|2415.4|2427.5|2423.5|2397.1|2393.1|10883
1661745600000|2022-08-29 04:00:00|2407.2|2403.2|2419.9|2415.9|2424.3|2420.3|2381|2377|8789
1661832000000|2022-08-30 04:00:00|2422.2|2418.2|2401.3|2397.3|2431.7|2427.7|2400.3|2396.3|11214
1661918400000|2022-08-31 04:00:00|2406.2|2402.2|2417.7|2413.7|2436|2432|2391.4|2387.4|14168
1662004800000|2022-09-01 04:00:00|2406.1|2402.1|2363.3|2359.3|2412.5|2408.5|2360.8|2356.8|18330
1662091200000|2022-09-02 04:00:00|2369.2|2365.2|2407.5|2403.5|2416.6|2412.6|2359.4|2355.4|15503
1662436800000|2022-09-06 04:00:00|2409.2|2405.2|2371|2367|2423.1|2419.1|2356.2|2352.2|19892
1662523200000|2022-09-07 04:00:00|2366.5|2362.5|2343.1|2339.1|2382.2|2378.2|2335.4|2331.4|16075
1662609600000|2022-09-08 04:00:00|2345|2341|2323.4|2319.4|2354.7|2350.7|2322.5|2318.5|19441
1662696000000|2022-09-09 04:00:00|2340.1|2336.1|2367.1|2363.1|2380.8|2376.8|2338.6|2334.6|14370
1662955200000|2022-09-12 04:00:00|2378|2374|2381.2|2377.2|2389|2385|2342.7|2338.7|14626
1663041600000|2022-09-13 04:00:00|2384.5|2380.5|2352.4|2348.4|2386.5|2382.5|2345.1|2341.1|13706
1663128000000|2022-09-14 04:00:00|2354.5|2350.5|2313.7|2309.7|2361.6|2357.6|2304.1|2300.1|17611
1663214400000|2022-09-15 04:00:00|2314.7|2310.7|2362.4|2358.4|2378.3|2374.3|2313.4|2309.4|20943
1663300800000|2022-09-16 04:00:00|2356.2|2352.2|2353.1|2349.1|2373.3|2369.3|2329.2|2325.2|15074
1663560000000|2022-09-19 04:00:00|2356.6|2352.6|2366.6|2362.6|2393.2|2389.2|2349.9|2345.9|9830
1663646400000|2022-09-20 04:00:00|2370.5|2366.5|2342.8|2338.8|2391.6|2387.6|2341.1|2337.1|16132
1663732800000|2022-09-21 04:00:00|2341.1|2337.1|2341.2|2337.2|2371|2367|2336.5|2332.5|9848
1663819200000|2022-09-22 04:00:00|2352.2|2348.2|2321.5|2317.5|2352.2|2348.2|2319.3|2315.3|15352
1663905600000|2022-09-23 04:00:00|2300|2296|2254.8|2250.8|2305.7|2301.7|2244.5|2240.5|24414
1664164800000|2022-09-26 04:00:00|2223.1|2219.1|2210.9|2206.9|2279.3|2275.3|2193.7|2189.7|24120
1664251200000|2022-09-27 04:00:00|2254.8|2250.8|2273.8|2269.8|2286.7|2282.7|2241.2|2237.2|16894
1664337600000|2022-09-28 04:00:00|2265.2|2261.2|2259.2|2255.2|2265.7|2261.7|2258.7|2254.7|205
1664424000000|2022-09-29 04:00:00|2301.5|2297.5|2325.2|2321.2|2328.5|2324.5|2299.1|2295.1|17467
1664510400000|2022-09-30 04:00:00|2336.4|2332.4|2339.1|2335.1|2369.5|2365.5|2326.8|2322.8|19854
1664769600000|2022-10-03 04:00:00|2364.7|2360.7|2319.2|2315.2|2371.7|2367.7|2319.2|2315.2|19745
1664856000000|2022-10-04 04:00:00|2331.6|2327.6|2366|2362|2378.3|2374.3|2330.1|2326.1|20495
1664942400000|2022-10-05 04:00:00|2364|2360|2387.4|2383.4|2395.5|2391.5|2360.5|2356.5|23043
1665028800000|2022-10-06 04:00:00|2399.8|2395.8|2374.4|2370.4|2414.9|2410.9|2364.1|2360.1|21977
1665115200000|2022-10-07 04:00:00|2387.3|2383.3|2390.2|2386.2|2398.2|2394.2|2370|2366|14648
1665374400000|2022-10-10 04:00:00|2385.2|2381.2|2355.1|2351.1|2404.2|2400.2|2351.7|2347.7|15267
1665460800000|2022-10-11 04:00:00|2355.3|2351.3|2347|2343|2380.6|2376.6|2338.6|2334.6|14875
1665547200000|2022-10-12 04:00:00|2346.5|2342.5|2313.3|2309.3|2357.7|2353.7|2309.6|2305.6|16310
1665633600000|2022-10-13 04:00:00|2314.7|2310.7|2372.3|2368.3|2379.6|2375.6|2306.9|2302.9|21611
1665720000000|2022-10-14 04:00:00|2381.2|2377.2|2370.4|2366.4|2397.9|2393.9|2368.2|2364.2|18363
1665979200000|2022-10-17 04:00:00|2357.7|2353.7|2335.3|2331.3|2390.9|2386.9|2325.8|2321.8|22589
1666065600000|2022-10-18 04:00:00|2334.9|2330.9|2314|2310|2342.5|2338.5|2308.2|2304.2|17227
1666152000000|2022-10-19 04:00:00|2312.7|2308.7|2300.4|2296.4|2318.2|2314.2|2284.3|2280.3|18223
1666238400000|2022-10-20 04:00:00|2310|2306|2319.7|2315.7|2333.1|2329.1|2306.3|2302.3|11806
1666324800000|2022-10-21 04:00:00|2311|2307|2308.9|2304.9|2323.3|2319.3|2294.4|2290.4|12663
1666584000000|2022-10-24 04:00:00|2332.8|2328.8|2326|2322|2350.2|2346.2|2323.6|2319.6|14654
1666670400000|2022-10-25 04:00:00|2332.4|2328.4|2302.7|2298.7|2332.4|2328.4|2290.5|2286.5|17842
1666756800000|2022-10-26 04:00:00|2312.3|2308.3|2291.6|2287.6|2329.7|2325.7|2289.8|2285.8|16771
1666843200000|2022-10-27 04:00:00|2294.1|2290.1|2326.7|2322.7|2332.5|2328.5|2293.1|2289.1|14128
1666929600000|2022-10-28 04:00:00|2319.7|2315.7|2314.3|2310.3|2338.2|2334.2|2300.5|2296.5|15732
1667188800000|2022-10-31 04:00:00|2311.2|2307.2|2335.4|2331.4|2360|2356|2309.1|2305.1|17937
1667275200000|2022-11-01 04:00:00|2343.9|2339.9|2356.4|2352.4|2359.6|2355.6|2328.6|2324.6|16386
1667361600000|2022-11-02 04:00:00|2360.1|2356.1|2394.5|2390.5|2395.7|2391.7|2359.6|2355.6|18715
1667448000000|2022-11-03 04:00:00|2362.4|2358.4|2368.7|2364.7|2381.8|2377.8|2355.8|2351.8|17481
1667534400000|2022-11-04 04:00:00|2379.8|2375.8|2428.8|2424.8|2454.5|2450.5|2379.6|2375.6|32205
1667797200000|2022-11-07 05:00:00|2445.6|2441.6|2505.7|2501.7|2508.7|2504.7|2436.1|2432.1|57176
1667883600000|2022-11-08 05:00:00|2505.2|2501.2|2523.4|2519.4|2528.8|2524.8|2484.9|2480.9|33405
1667970000000|2022-11-09 05:00:00|2507.7|2503.7|2533|2529|2542.2|2538.2|2502.7|2498.7|18282
1668056400000|2022-11-10 05:00:00|2527.6|2523.6|2566.3|2562.3|2568.9|2564.9|2517.4|2513.4|12023
1668142800000|2022-11-11 05:00:00|2567.3|2563.3|2524.2|2516.2|2578.2|2574.2|2512.4|2508.4|10273
1668402000000|2022-11-14 05:00:00|2497.6|2493.6|2500|2492|2516.6|2512.6|2490.5|2486.5|11317
1668488400000|2022-11-15 05:00:00|2502.5|2498.5|2501.6|2497.6|2559.5|2555.5|2497.5|2493.5|7328
1668574800000|2022-11-16 05:00:00|2494.5|2490.5|2510.5|2506.5|2516.5|2512.5|2479.5|2475.5|17957
1668661200000|2022-11-17 05:00:00|2497.5|2493.5|2452|2448|2502|2498|2444.5|2440.5|23381
1668747600000|2022-11-18 05:00:00|2466.5|2462.5|2465.1|2461.1|2474.6|2470.6|2434.6|2430.6|18179
1667797200000|2022-11-07 05:00:00|2445.6|2441.6|2505.7|2501.7|2508.7|2504.7|2436.1|2432.1|57176
1667883600000|2022-11-08 05:00:00|2505.2|2501.2|2523.4|2519.4|2528.8|2524.8|2484.9|2480.9|33405
1667970000000|2022-11-09 05:00:00|2507.7|2503.7|2533|2529|2542.2|2538.2|2502.7|2498.7|18282
1668056400000|2022-11-10 05:00:00|2527.6|2523.6|2566.3|2562.3|2568.9|2564.9|2517.4|2513.4|12023
1668142800000|2022-11-11 05:00:00|2567.3|2563.3|2524.2|2516.2|2578.2|2574.2|2512.4|2508.4|10273
1668402000000|2022-11-14 05:00:00|2497.6|2493.6|2500|2492|2516.6|2512.6|2490.5|2486.5|11317
1668488400000|2022-11-15 05:00:00|2502.5|2498.5|2501.6|2497.6|2559.5|2555.5|2497.5|2493.5|7328
1668574800000|2022-11-16 05:00:00|2494.5|2490.5|2510.5|2506.5|2516.5|2512.5|2479.5|2475.5|17957
1668661200000|2022-11-17 05:00:00|2497.5|2493.5|2452|2448|2502|2498|2444.5|2440.5|23381
1668747600000|2022-11-18 05:00:00|2466.5|2462.5|2465.1|2461.1|2474.6|2470.6|2434.6|2430.6|18179
1669006800000|2022-11-21 05:00:00|2445.2|2441.2|2448.3|2444.3|2466.9|2462.9|2427.9|2423.9|17051
1669093200000|2022-11-22 05:00:00|2476.3|2472.3|2440.8|2436.8|2478.8|2474.8|2439.9|2435.9|13931
1669179600000|2022-11-23 05:00:00|2444|2440|2438.1|2434.1|2466.3|2462.3|2422.1|2418.1|14549
1669352400000|2022-11-25 05:00:00|2453.2|2449.2|2478.5|2470.5|2492|2488|2451.2|2447.2|9391
1669611600000|2022-11-28 05:00:00|2476.7|2472.7|2485.7|2481.7|2497|2493|2455.6|2451.6|9896
1669698000000|2022-11-29 05:00:00|2496.2|2492.2|2470.8|2466.8|2509.1|2505.1|2459.9|2455.9|14616
1669784400000|2022-11-30 05:00:00|2459.6|2455.6|2499.4|2495.4|2504.9|2500.9|2459|2455|12097
1669870800000|2022-12-01 05:00:00|2507.9|2503.9|2532.1|2528.1|2544.6|2540.6|2493.7|2489.7|16354
1669957200000|2022-12-02 05:00:00|2528.8|2524.8|2541.8|2537.8|2543.3|2539.3|2494.8|2490.8|14390
1670216400000|2022-12-05 05:00:00|2525.4|2521.4|2477.3|2473.3|2540.6|2536.6|2473.7|2469.7|14303
1670302800000|2022-12-06 05:00:00|2479|2475|2490.1|2486.1|2511.4|2507.4|2478.9|2474.9|10921
1670389200000|2022-12-07 05:00:00|2479.5|2475.5|2505|2501|2510.7|2506.7|2478.5|2474.5|10181
1670475600000|2022-12-08 05:00:00|2500.1|2496.1|2550.7|2546.7|2552.8|2548.8|2497.2|2493.2|12460
1670562000000|2022-12-09 05:00:00|2546.8|2542.8|2507.7|2503.7|2571.1|2567.1|2503.6|2499.6|17051
1670821200000|2022-12-12 05:00:00|2486.7|2482.7|2507.8|2503.8|2514.5|2510.5|2481.2|2477.2|11767
1670907600000|2022-12-13 05:00:00|2509.7|2505.7|2527.8|2523.8|2558.9|2554.9|2508.3|2504.3|15656
1670994000000|2022-12-14 05:00:00|2543.2|2539.2|2540.3|2536.3|2543.2|2539.2|2520.6|2516.6|9862
1671080400000|2022-12-15 05:00:00|2531.5|2527.5|2522.1|2518.1|2547.4|2543.4|2514|2510|9323
1671166800000|2022-12-16 05:00:00|2507.8|2503.8|2473.3|2469.3|2520.9|2516.9|2472.9|2468.9|13733
1671426000000|2022-12-19 05:00:00|2481.8|2477.8|2499.3|2495.3|2521.4|2517.4|2481.5|2477.5|10609
1671512400000|2022-12-20 05:00:00|2501.3|2497.3|2500.5|2496.5|2534.6|2530.6|2491.5|2487.5|10524
1671598800000|2022-12-21 05:00:00|2500.9|2496.9|2537|2533|2539.5|2535.5|2490.5|2486.5|12011
1671685200000|2022-12-22 05:00:00|2534.4|2530.4|2623.3|2619.3|2625.6|2621.6|2527.6|2523.6|21457
1671771600000|2022-12-23 05:00:00|2611.8|2607.8|2639.7|2631.7|2652.1|2648.1|2609.7|2605.7|17228
1672117200000|2022-12-27 05:00:00|2624.3|2620.3|2641|2637|2663.5|2659.5|2621.3|2617.3|10875
1672203600000|2022-12-28 05:00:00|2620.2|2616.2|2621.1|2617.1|2671.3|2667.3|2607.6|2603.6|12327
1672290000000|2022-12-29 05:00:00|2613.9|2609.9|2573|2569|2614.4|2610.4|2566.6|2562.6|12939
1672376400000|2022-12-30 05:00:00|2581.2|2577.2|2595.5|2591.5|2608.5|2604.5|2573.4|2569.4|10030
1672722000000|2023-01-03 05:00:00|2583.2|2579.2|2571.9|2567.9|2596.5|2592.5|2540.1|2536.1|16756
1672808400000|2023-01-04 05:00:00|2583.1|2579.1|2610.4|2606.4|2616.8|2612.8|2570.7|2566.7|12097
1672894800000|2023-01-05 05:00:00|2608.7|2604.7|2626.3|2622.3|2643.1|2639.1|2608.7|2604.7|14139
1672981200000|2023-01-06 05:00:00|2617.1|2613.1|2611.9|2607.9|2623.3|2619.3|2578.9|2574.9|13564
1673240400000|2023-01-09 05:00:00|2636.8|2632.8|2689.7|2685.7|2702|2698|2636.8|2632.8|20895
1673326800000|2023-01-10 05:00:00|2683.3|2679.3|2613.5|2609.5|2686.3|2682.3|2611|2607|20533
1673413200000|2023-01-11 05:00:00|2604.1|2600.1|2645.4|2641.4|2647.9|2643.9|2601.4|2597.4|13664
1673499600000|2023-01-12 05:00:00|2658.9|2654.9|2651.3|2647.3|2670.7|2666.7|2629|2625|11337
1673586000000|2023-01-13 05:00:00|2659.1|2655.1|2665.4|2661.4|2676.8|2672.8|2642.9|2638.9|11123
1673931600000|2023-01-17 05:00:00|2652|2648|2667|2663|2671.7|2667.7|2652|2648|554
1674018000000|2023-01-18 05:00:00|2665.7|2661.7|2634|2630|2676.9|2672.9|2631.5|2627.5|13730
1674104400000|2023-01-19 05:00:00|2623.3|2619.3|2582.9|2578.9|2623.3|2619.3|2578.7|2574.7|19722
1674190800000|2023-01-20 05:00:00|2571.4|2567.4|2590.8|2586.8|2593.1|2589.1|2539.1|2535.1|27631
1674450000000|2023-01-23 05:00:00|2590.4|2586.4|2622.7|2618.7|2642.2|2638.2|2584|2580|15708
1674536400000|2023-01-24 05:00:00|2612.8|2608.8|2616.8|2612.8|2635.2|2631.2|2600.8|2596.8|12734
1674622800000|2023-01-25 05:00:00|2621.6|2617.6|2607.6|2603.6|2634.8|2630.8|2606.6|2602.6|11736
1674709200000|2023-01-26 05:00:00|2625.8|2621.8|2651.1|2647.1|2666.1|2662.1|2625.2|2621.2|11900
1674795600000|2023-01-27 05:00:00|2648.1|2644.1|2648.6|2644.6|2662.5|2658.5|2639.8|2635.8|10168
1675054800000|2023-01-30 05:00:00|2650.7|2646.7|2655.1|2651.1|2684.3|2680.3|2629.8|2625.8|14345
1675141200000|2023-01-31 05:00:00|2642.3|2638.3|2622.7|2618.7|2644.3|2640.3|2613.5|2609.5|18173
1675227600000|2023-02-01 05:00:00|2619|2615|2618.6|2614.6|2666.8|2662.8|2614.1|2610.1|17020
1675314000000|2023-02-02 05:00:00|2634.9|2630.9|2630.2|2626.2|2650.8|2646.8|2624.3|2620.3|15803
1675400400000|2023-02-03 05:00:00|2620.4|2616.4|2607.2|2603.2|2626.3|2622.3|2591.2|2587.2|23660
1675659600000|2023-02-06 05:00:00|2613.1|2609.1|2617.3|2613.3|2636.1|2632.1|2598.1|2594.1|20210
1675746000000|2023-02-07 05:00:00|2610|2606|2610.9|2606.9|2624.2|2620.2|2584.1|2580.1|30424
1675832400000|2023-02-08 05:00:00|2623.3|2619.3|2612.4|2608.4|2632.4|2628.4|2608|2603.1|18538
1675918800000|2023-02-09 05:00:00|2609.9|2605.9|2612.7|2604.7|2638.3|2634.3|2589|2585|10123
1676005200000|2023-02-10 05:00:00|2606|2602|2620.5|2616.5|2625.3|2621.3|2575.2|2571.2|7039
1676264400000|2023-02-13 05:00:00|2623|2619|2663.3|2659.3|2667.3|2663.3|2620|2616|7551
1676350800000|2023-02-14 05:00:00|2666|2662|2697.6|2693.6|2697.6|2693.6|2647.4|2643.4|4635
1676437200000|2023-02-15 05:00:00|2692.9|2688.9|2735.5|2731.5|2766|2762|2686.4|2682.4|6336
1676523600000|2023-02-16 05:00:00|2747.2|2743.2|2782.4|2778.4|2783.4|2779.4|2719.3|2715.3|25508
1676610000000|2023-02-17 05:00:00|2766.5|2762.5|2779.4|2775.4|2798.4|2794.4|2758.5|2754.5|22556
1676955600000|2023-02-21 05:00:00|2789.5|2785.5|2796.1|2792.1|2812.7|2808.7|2766.1|2762.1|26645
1677042000000|2023-02-22 05:00:00|2788.5|2784.5|2777.2|2773.2|2800|2796|2761.4|2757.4|15903
1677128400000|2023-02-23 05:00:00|2766.3|2762.3|2775.5|2771.5|2788.8|2784.8|2748.8|2744.8|13185
1677214800000|2023-02-24 05:00:00|2774.9|2770.9|2744.6|2740.6|2778.3|2774.3|2740.2|2736.2|12389
1677474000000|2023-02-27 05:00:00|2738.7|2734.7|2756.5|2752.5|2792.9|2788.9|2737|2733|14085
1677560400000|2023-02-28 05:00:00|2757.3|2753.3|2800.9|2796.9|2804.7|2800.7|2750.4|2746.4|13038
1677646800000|2023-03-01 05:00:00|2798|2794|2854.8|2850.8|2857.2|2853.2|2789.2|2785.2|21927
1677733200000|2023-03-02 05:00:00|2835.6|2831.6|2789.6|2785.6|2842.2|2838.2|2787.2|2783.2|17642
1677819600000|2023-03-03 05:00:00|2793.3|2789.3|2762.9|2758.9|2795.9|2791.9|2761.1|2757.1|15105
1678078800000|2023-03-06 05:00:00|2783.6|2779.6|2788.9|2784.9|2805.5|2801.5|2748.8|2744.8|14474
1678165200000|2023-03-07 05:00:00|2790|2786|2758.9|2754.9|2796.8|2792.8|2744|2740|14409
1678251600000|2023-03-08 05:00:00|2752.9|2748.9|2734.8|2730.8|2768|2764|2727.8|2723.8|12734
1678338000000|2023-03-09 05:00:00|2732.4|2728.4|2725.9|2721.9|2747.4|2743.4|2723.9|2719.9|11699
1678424400000|2023-03-10 05:00:00|2722.2|2718.2|2703.7|2699.7|2722.2|2718.2|2691.3|2687.3|16576
1678680000000|2023-03-13 04:00:00|2696.6|2692.6|2657.4|2653.4|2701|2697|2645.6|2641.6|26027
1678766400000|2023-03-14 04:00:00|2655.5|2651.5|2662.2|2658.2|2674.2|2670.2|2631.8|2627.8|28671
1678852800000|2023-03-15 04:00:00|2658.6|2654.6|2619.2|2615.2|2661.6|2657.6|2610.3|2606.3|20448
1678939200000|2023-03-16 04:00:00|2627.2|2623.2|2671.2|2667.2|2686|2682|2622.3|2618.3|24751
1679025600000|2023-03-17 04:00:00|2704.2|2700.2|2731.6|2727.6|2738.4|2734.4|2697.4|2693.4|20763
1679284800000|2023-03-20 04:00:00|2714.4|2710.4|2775.5|2771.5|2782.2|2778.2|2707.6|2703.6|21890
1679371200000|2023-03-21 04:00:00|2771.8|2767.8|2799.6|2795.6|2803.8|2799.8|2770.8|2766.8|22010
1679457600000|2023-03-22 04:00:00|2805.7|2801.7|2843.2|2839.2|2849.7|2845.7|2803|2799|25474
1679544000000|2023-03-23 04:00:00|2844.7|2840.7|2843.4|2839.4|2858.3|2854.3|2819.7|2815.7|20894
1679630400000|2023-03-24 04:00:00|2829.4|2825.4|2853.2|2849.2|2864.3|2860.3|2827.5|2823.5|16257
1679889600000|2023-03-27 04:00:00|2858.8|2854.8|2882|2878|2891.7|2887.7|2843.8|2839.8|18324
1679976000000|2023-03-28 04:00:00|2881.1|2877.1|2885.1|2881.1|2894.5|2890.5|2867.4|2863.4|16108
1680062400000|2023-03-29 04:00:00|2881|2877|2863|2859|2882.5|2878.5|2857.8|2853.8|15300
1680148800000|2023-03-30 04:00:00|2852.2|2848.2|2901|2897|2903.5|2899.5|2832.2|2828.2|24903
1680235200000|2023-03-31 04:00:00|2901.4|2897.4|2904.9|2900.9|2932.7|2928.7|2883.7|2879.7|20046
1680494400000|2023-04-03 04:00:00|2895.6|2891.6|2838.6|2834.6|2902.9|2898.9|2832.2|2828.2|24547
1680580800000|2023-04-04 04:00:00|2841.8|2837.8|2890.8|2886.8|2899.3|2895.3|2837.7|2833.7|27754
1680667200000|2023-04-05 04:00:00|2893.2|2889.2|2884.6|2880.6|2898.2|2894.2|2867.4|2863.4|26836
1680753600000|2023-04-06 04:00:00|2894.1|2890.1|2873.1|2869.1|2911.7|2907.7|2872.1|2868.1|40599
1681099200000|2023-04-10 04:00:00|2873.4|2869.4|2864.4|2860.4|2887.1|2883.1|2822.7|2818.7|20953
1681185600000|2023-04-11 04:00:00|2868.3|2864.3|2903.8|2899.8|2920.3|2916.3|2861.9|2857.9|36447
1681272000000|2023-04-12 04:00:00|2905.9|2901.9|2877.6|2873.6|2919.6|2915.6|2868.9|2864.9|16662
1681358400000|2023-04-13 04:00:00|2905.8|2901.8|2927.2|2919.2|2937.3|2933.3|2884.2|2880.2|10744
1681444800000|2023-04-14 04:00:00|2929.2|2925.2|2896.3|2892.3|2964.4|2960.4|2890.3|2886.3|8879
1681704000000|2023-04-17 04:00:00|2889.9|2885.9|2918.3|2914.3|2930.2|2926.2|2887.9|2883.9|19612
1681790400000|2023-04-18 04:00:00|2932.9|2928.9|2978.3|2974.3|2979.8|2975.8|2907.4|2903.4|21406
1681876800000|2023-04-19 04:00:00|2976.2|2972.2|2980.6|2976.6|2989.1|2985.1|2948.2|2944.2|17817
1681963200000|2023-04-20 04:00:00|2965.4|2961.4|2960|2956|2977.4|2973.4|2947.9|2943.9|18180
1682049600000|2023-04-21 04:00:00|2964.4|2960.4|2982.8|2978.8|2995.8|2991.8|2937|2933|14059
1682308800000|2023-04-24 04:00:00|2980|2976|2978|2974|2980.5|2976.5|2939.5|2935.5|9924
1682395200000|2023-04-25 04:00:00|2963|2959|2920.8|2916.8|2975.4|2971.4|2914.9|2910.9|12277
1682481600000|2023-04-26 04:00:00|2912.4|2908.4|2948.7|2944.7|2967.3|2963.3|2900.4|2896.4|12979
1682568000000|2023-04-27 04:00:00|2950.1|2946.1|2925.6|2921.6|2960.6|2956.6|2916.1|2912.1|12410
1682654400000|2023-04-28 04:00:00|2914.6|2910.6|2938.5|2934.5|2942|2938|2897.3|2893.3|15180
1682913600000|2023-05-01 04:00:00|2932.8|2928.8|2931.8|2927.8|2981.4|2977.4|2921|2917|10285
1683000000000|2023-05-02 04:00:00|2929.8|2925.8|2891.7|2887.7|2941.1|2937.1|2884.1|2880.1|16524
1683086400000|2023-05-03 04:00:00|2899.4|2895.4|2871.3|2867.3|2908.9|2904.9|2862.5|2858.5|13717
1683172800000|2023-05-04 04:00:00|2872.6|2868.6|2921.6|2917.6|2929.3|2925.3|2866.7|2862.7|16961
1683259200000|2023-05-05 04:00:00|2923.6|2919.6|2945.9|2941.9|2950.2|2946.2|2916.6|2912.6|12717
1683518400000|2023-05-08 04:00:00|2947.4|2943.4|2967|2963|2975.7|2971.7|2927|2923|10468
1683604800000|2023-05-09 04:00:00|2955.7|2951.7|3007.6|3003.6|3013.5|3009.5|2941.4|2937.4|16764
1683691200000|2023-05-10 04:00:00|3008.6|3004.6|3037.3|3033.3|3047.4|3043.4|2996|2992|16121
1683777600000|2023-05-11 04:00:00|3036.9|3032.9|3013.6|3009.6|3043.8|3039.8|3000|2996|14183
1683864000000|2023-05-12 04:00:00|2987.4|2983.4|2982.3|2978.3|3048.3|3044.3|2979.4|2975.4|21173
1684123200000|2023-05-15 04:00:00|2984.1|2980.1|2982.3|2978.3|2996.8|2992.8|2954.7|2950.7|14210
1684209600000|2023-05-16 04:00:00|2984.2|2980.2|2993.2|2989.2|3014.7|3010.7|2981.4|2977.4|12026
1684296000000|2023-05-17 04:00:00|2997.6|2993.6|3006.5|3002.5|3017.7|3013.7|2975.7|2971.7|9962
1684382400000|2023-05-18 04:00:00|3009.6|3005.6|2994.9|2990.9|3034.6|3030.6|2992.1|2988.1|11642
1684468800000|2023-05-19 04:00:00|2990|2986|3076.4|3072.4|3078.4|3074.4|2982|2978|20531
1684728000000|2023-05-22 04:00:00|3078.2|3074.2|3034.8|3030.8|3078.7|3074.7|3026.9|3022.9|16415
1684814400000|2023-05-23 04:00:00|3032.2|3028.2|3028|3024|3053.8|3049.8|3019.2|3015.2|11742
1684900800000|2023-05-24 04:00:00|3006.4|3002.4|3021.6|3017.6|3040.4|3036.4|3005|3001|11728
1684987200000|2023-05-25 04:00:00|3023.2|3019.2|3019.7|3015.7|3034.2|3030.2|3002.8|2998.8|11099
1685073600000|2023-05-26 04:00:00|3025.7|3021.7|3010.6|3006.6|3044.6|3040.6|3000.5|2996.5|17495
1685419200000|2023-05-30 04:00:00|3006.9|3002.9|3019.3|3015.3|3038|3034|3006.4|3002.4|12468
1685505600000|2023-05-31 04:00:00|3011.2|3007.2|3015.3|3011.3|3036.4|3032.4|3002.5|2998.5|17806
1685592000000|2023-06-01 04:00:00|3025.9|3021.9|3026.1|3022.1|3055.2|3051.2|3015.3|3011.3|25689
1685678400000|2023-06-02 04:00:00|3022.1|3018.1|3033.4|3029.4|3043.1|3039.1|3004.7|3000.7|18740
1685937600000|2023-06-05 04:00:00|3031.9|3027.9|3060.6|3056.6|3066.3|3062.3|3013.5|3009.5|19680
1686024000000|2023-06-06 04:00:00|3070.1|3066.1|3046.4|3042.4|3093.9|3089.9|3044.6|3040.6|36309
1686110400000|2023-06-07 04:00:00|3032.9|3028.9|3094.6|3090.6|3100.8|3096.8|3030.9|3026.9|31279
1686196800000|2023-06-08 04:00:00|3102.9|3098.9|3158.4|3154.4|3162.7|3158.7|3086.1|3082.1|20145
1686283200000|2023-06-09 04:00:00|3154.9|3150.9|3173.9|3169.9|3180|3176|3146.8|3142.8|21741
1686542400000|2023-06-12 04:00:00|3167.6|3163.6|3141.7|3137.7|3192.4|3188.4|3129.8|3125.8|15309
1686628800000|2023-06-13 04:00:00|3139.5|3135.5|3187|3183|3216.5|3212.5|3138.1|3134.1|15017
1686715200000|2023-06-14 04:00:00|3179.4|3175.4|3219.3|3215.3|3229.9|3225.9|3172.4|3168.4|12967
1686801600000|2023-06-15 04:00:00|3218|3214|3256.7|3252.7|3269.2|3265.2|3206.1|3202.1|6184
1686888000000|2023-06-16 04:00:00|3268.6|3264.6|3243.8|3239.8|3270.1|3266.1|3214.2|3210.2|22999
1687233600000|2023-06-20 04:00:00|3232|3228|3211.9|3207.9|3237.1|3233.1|3206.3|3202.3|22164
1687320000000|2023-06-21 04:00:00|3203|3199|3230.8|3226.8|3249.1|3245.1|3177.5|3173.5|19089
1687406400000|2023-06-22 04:00:00|3233.4|3229.4|3207.6|3203.6|3237.4|3233.4|3205.6|3201.6|11084
1687492800000|2023-06-23 04:00:00|3196.6|3192.6|3212.6|3208.6|3222.4|3218.4|3181.7|3177.7|13619
1687752000000|2023-06-26 04:00:00|3216.3|3212.3|3266.1|3262.1|3284.7|3280.7|3215.8|3211.8|15784
1687838400000|2023-06-27 04:00:00|3267.8|3263.8|3270.4|3266.4|3277.8|3273.8|3249.8|3245.8|10104
1687924800000|2023-06-28 04:00:00|3272.6|3268.6|3347.1|3343.1|3352.5|3348.5|3263.8|3259.8|13485
1688011200000|2023-06-29 04:00:00|3339|3335|3281|3277|3344.2|3340.2|3262.4|3258.4|18287
1688097600000|2023-06-30 04:00:00|3281.6|3277.6|3362.5|3358.5|3367.9|3363.9|3278.6|3274.6|17014
1685419200000|2023-05-30 04:00:00|3006.9|3002.9|3019.3|3015.3|3038|3034|3006.4|3002.4|12468
1685505600000|2023-05-31 04:00:00|3011.2|3007.2|3015.3|3011.3|3036.4|3032.4|3002.5|2998.5|17806
1685592000000|2023-06-01 04:00:00|3025.9|3021.9|3026.1|3022.1|3055.2|3051.2|3015.3|3011.3|25689
1685678400000|2023-06-02 04:00:00|3022.1|3018.1|3033.4|3029.4|3043.1|3039.1|3004.7|3000.7|18740
1685937600000|2023-06-05 04:00:00|3031.9|3027.9|3060.6|3056.6|3066.3|3062.3|3013.5|3009.5|19680
1686024000000|2023-06-06 04:00:00|3070.1|3066.1|3046.4|3042.4|3093.9|3089.9|3044.6|3040.6|36309
1686110400000|2023-06-07 04:00:00|3032.9|3028.9|3094.6|3090.6|3100.8|3096.8|3030.9|3026.9|31279
1686196800000|2023-06-08 04:00:00|3102.9|3098.9|3158.4|3154.4|3162.7|3158.7|3086.1|3082.1|20145
1686283200000|2023-06-09 04:00:00|3154.9|3150.9|3173.9|3169.9|3180|3176|3146.8|3142.8|21741
1686542400000|2023-06-12 04:00:00|3167.6|3163.6|3141.7|3137.7|3192.4|3188.4|3129.8|3125.8|15309
1686628800000|2023-06-13 04:00:00|3139.5|3135.5|3187|3183|3216.5|3212.5|3138.1|3134.1|15017
1686715200000|2023-06-14 04:00:00|3179.4|3175.4|3219.3|3215.3|3229.9|3225.9|3172.4|3168.4|12967
1686801600000|2023-06-15 04:00:00|3218|3214|3256.7|3252.7|3269.2|3265.2|3206.1|3202.1|6184
1686888000000|2023-06-16 04:00:00|3268.6|3264.6|3243.8|3239.8|3270.1|3266.1|3214.2|3210.2|22999
1687233600000|2023-06-20 04:00:00|3232|3228|3211.9|3207.9|3237.1|3233.1|3206.3|3202.3|22164
1687320000000|2023-06-21 04:00:00|3203|3199|3230.8|3226.8|3249.1|3245.1|3177.5|3173.5|19089
1687406400000|2023-06-22 04:00:00|3233.4|3229.4|3207.6|3203.6|3237.4|3233.4|3205.6|3201.6|11084
1687492800000|2023-06-23 04:00:00|3196.6|3192.6|3212.6|3208.6|3222.4|3218.4|3181.7|3177.7|13619
1687752000000|2023-06-26 04:00:00|3216.3|3212.3|3266.1|3262.1|3284.7|3280.7|3215.8|3211.8|15784
1687838400000|2023-06-27 04:00:00|3267.8|3263.8|3270.4|3266.4|3277.8|3273.8|3249.8|3245.8|10104
1687924800000|2023-06-28 04:00:00|3272.6|3268.6|3347.1|3343.1|3352.5|3348.5|3263.8|3259.8|13485
1688011200000|2023-06-29 04:00:00|3339|3335|3281|3277|3344.2|3340.2|3262.4|3258.4|18287
1688097600000|2023-06-30 04:00:00|3281.6|3277.6|3362.5|3358.5|3367.9|3363.9|3278.6|3274.6|17014
1688356800000|2023-07-03 04:00:00|3354.7|3350.7|3410.5|3406.5|3417.4|3413.4|3310.8|3306.8|14393
1688529600000|2023-07-05 04:00:00|3375.9|3371.9|3364.5|3360.5|3412.9|3408.9|3361.1|3357.1|15837
1688616000000|2023-07-06 04:00:00|3358.1|3354.1|3324.7|3320.7|3383.1|3379.1|3301.5|3297.5|13214
1688702400000|2023-07-07 04:00:00|3312.1|3308.1|3310.4|3306.4|3348.3|3344.3|3297.6|3293.6|9283
1688961600000|2023-07-10 04:00:00|3317.9|3313.9|3330.3|3326.3|3366|3362|3315.4|3311.4|10063
1689048000000|2023-07-11 04:00:00|3339.6|3335.6|3354.6|3350.6|3375.1|3371.1|3322.1|3318.1|8946
1689134400000|2023-07-12 04:00:00|3358.2|3354.2|3346.9|3342.9|3367.2|3363.2|3317.9|3313.9|12871
1689220800000|2023-07-13 04:00:00|3318.5|3314.5|3287.3|3283.3|3328.4|3324.4|3265.7|3261.7|20326
1689307200000|2023-07-14 04:00:00|3277.2|3273.2|3343.6|3339.6|3370|3366|3267.2|3263.2|23766
1689566400000|2023-07-17 04:00:00|3347.3|3343.3|3367.8|3363.8|3375.5|3371.5|3325.3|3321.3|12013
1689652800000|2023-07-18 04:00:00|3371.2|3367.2|3411.1|3407.1|3428.2|3424.2|3345.5|3341.5|15330
1689739200000|2023-07-19 04:00:00|3393.3|3389.3|3418.1|3414.1|3432.6|3428.6|3379.3|3375.3|13629
1689825600000|2023-07-20 04:00:00|3409.6|3405.6|3396.9|3392.9|3417.5|3413.5|3374.1|3370.1|12612
1689912000000|2023-07-21 04:00:00|3368.4|3364.4|3407.7|3403.7|3422.1|3418.1|3363.9|3359.9|10196
1690171200000|2023-07-24 04:00:00|3401|3397|3418.2|3414.2|3422|3418|3389.9|3385.9|9657
1690257600000|2023-07-25 04:00:00|3432.6|3428.6|3469.7|3465.7|3507.6|3503.6|3430.8|3426.8|17587
1690344000000|2023-07-26 04:00:00|3472.8|3468.8|3565.4|3561.4|3565.4|3561.4|3466.8|3462.8|27150
1690430400000|2023-07-27 04:00:00|3582.5|3578.5|3536.7|3532.7|3594.4|3590.4|3499.9|3495.9|14528
1690516800000|2023-07-28 04:00:00|3543.7|3539.7|3524.3|3520.3|3559.5|3555.5|3517.5|3513.5|10531
1690776000000|2023-07-31 04:00:00|3523.9|3519.9|3549.5|3545.5|3566.9|3562.9|3523.9|3519.9|12740
1690862400000|2023-08-01 04:00:00|3550.5|3546.5|3553.6|3549.6|3575.8|3571.8|3508.3|3504.3|18919
1690948800000|2023-08-02 04:00:00|3545.8|3541.8|3551|3547|3571.8|3567.8|3525.7|3521.7|20762
1691035200000|2023-08-03 04:00:00|3541.4|3537.4|3498.5|3494.5|3554.8|3550.8|3485|3481|23192
1691121600000|2023-08-04 04:00:00|3490.3|3486.3|3498.7|3494.7|3539.2|3535.2|3486|3482|28311
1691380800000|2023-08-07 04:00:00|3495.7|3491.7|3470.6|3466.6|3624.8|3620.8|3459.2|3455.2|51840
1691467200000|2023-08-08 04:00:00|3474.4|3470.4|3361.6|3357.6|3474.9|3470.9|3329.9|3325.9|29687
1691553600000|2023-08-09 04:00:00|3385.2|3381.2|3350.2|3346.2|3403.8|3399.8|3338.8|3334.8|15229
1691640000000|2023-08-10 04:00:00|3354.9|3350.9|3340.1|3336.1|3371.4|3367.4|3310|3306|16907
1691726400000|2023-08-11 04:00:00|3333.1|3329.1|3351.7|3347.7|3368.6|3364.6|3310.1|3306.1|8732
1691985600000|2023-08-14 04:00:00|3383.9|3379.9|3385.3|3381.3|3411.4|3407.4|3367.4|3363.4|4286
1692072000000|2023-08-15 04:00:00|3393.2|3389.2|3431.6|3427.6|3464.1|3460.1|3382.7|3378.7|4134
1692158400000|2023-08-16 04:00:00|3430.6|3426.6|3451.9|3447.9|3459.8|3455.8|3417.6|3413.6|5707
1692244800000|2023-08-17 04:00:00|3472.2|3468.2|3491.7|3487.7|3512.9|3508.9|3472.2|3468.2|15375
1692331200000|2023-08-18 04:00:00|3481.5|3477.5|3442|3438|3485.5|3481.5|3437.5|3433.5|14374
1692590400000|2023-08-21 04:00:00|3425.9|3421.9|3455.9|3451.9|3479.4|3475.4|3424.9|3420.9|11807
1692676800000|2023-08-22 04:00:00|3459|3455|3423.6|3419.6|3464.5|3460.5|3409.6|3405.6|13145
1692763200000|2023-08-23 04:00:00|3422.2|3418.2|3425|3421|3439.9|3435.9|3395.9|3391.9|13602
1692849600000|2023-08-24 04:00:00|3423.6|3419.6|3440.1|3436.1|3467.2|3463.2|3392.4|3388.4|19159
1692936000000|2023-08-25 04:00:00|3449.5|3445.5|3471|3467|3482.3|3478.3|3448|3444|12033
1693195200000|2023-08-28 04:00:00|3468.4|3464.4|3495.1|3491.1|3495.1|3491.1|3467.9|3463.9|8233
1693281600000|2023-08-29 04:00:00|3520.8|3516.8|3602.2|3598.2|3602.2|3598.2|3515.2|3511.2|20349
1693368000000|2023-08-30 04:00:00|3595.7|3591.7|3642.9|3638.9|3643.7|3639.7|3560.7|3556.7|20116
1693454400000|2023-08-31 04:00:00|3653.8|3649.8|3643.4|3639.4|3679.9|3675.9|3625.7|3621.7|17124
1693540800000|2023-09-01 04:00:00|3642.3|3638.3|3616.1|3612.1|3671.9|3667.9|3594.5|3590.5|15409
1693886400000|2023-09-05 04:00:00|3596.2|3592.2|3664.9|3660.9|3700.5|3696.5|3577.8|3573.8|16199
1693972800000|2023-09-06 04:00:00|3653|3649|3651|3647|3695.6|3691.6|3632|3628|10695
1694059200000|2023-09-07 04:00:00|3641.6|3637.6|3611.1|3607.1|3647.5|3643.5|3601.9|3597.9|11434
1694145600000|2023-09-08 04:00:00|3620.1|3616.1|3659.7|3655.7|3665.3|3661.3|3619.7|3615.7|12978
1694404800000|2023-09-11 04:00:00|3658.6|3654.6|3674|3670|3682|3678|3644.1|3640.1|9561
1694491200000|2023-09-12 04:00:00|3664.1|3660.1|3653.5|3649.5|3671.4|3667.4|3642.8|3638.8|10243
1694577600000|2023-09-13 04:00:00|3655.8|3651.8|3729.1|3725.1|3733.1|3729.1|3655.3|3651.3|15328
1694664000000|2023-09-14 04:00:00|3723.4|3719.4|3735.9|3731.9|3752.5|3748.5|3711|3707|11150
1694750400000|2023-09-15 04:00:00|3741.9|3737.9|3749.7|3745.7|3764.2|3760.2|3729.2|3725.2|9775
1695009600000|2023-09-18 04:00:00|3747.3|3743.3|3628.3|3624.3|3755.7|3751.7|3617.6|3613.6|17926
1695096000000|2023-09-19 04:00:00|3643.8|3639.8|3640.3|3636.3|3689.3|3685.3|3636.8|3632.8|13215
1695182400000|2023-09-20 04:00:00|3621.9|3617.9|3580.8|3576.8|3624.9|3620.9|3558.5|3554.5|17187
1695268800000|2023-09-21 04:00:00|3579.5|3575.5|3585|3581|3605.9|3601.9|3557.2|3553.2|13518
1695355200000|2023-09-22 04:00:00|3589.5|3585.5|3582.9|3578.9|3640.8|3636.8|3567.2|3563.2|13143
1695614400000|2023-09-25 04:00:00|3576.4|3572.4|3497|3493|3578.2|3574.2|3493.9|3489.9|13789
1695700800000|2023-09-26 04:00:00|3499.7|3495.7|3492.7|3488.7|3540.7|3536.7|3490.5|3486.5|12645
1695787200000|2023-09-27 04:00:00|3482.9|3478.9|3442.5|3438.5|3486|3482|3403.5|3399.5|21815
1695873600000|2023-09-28 04:00:00|3435.2|3431.2|3460.6|3456.6|3474.6|3470.6|3428.6|3424.6|16249
1695960000000|2023-09-29 04:00:00|3466.8|3462.8|3429|3425|3489|3485|3410.4|3406.4|17554
1696219200000|2023-10-02 04:00:00|3447.3|3443.3|3506.9|3502.9|3530.8|3526.8|3442.3|3438.3|16874
1696305600000|2023-10-03 04:00:00|3497.4|3493.4|3446.3|3442.3|3516.2|3512.2|3426.1|3422.1|14109
1696392000000|2023-10-04 04:00:00|3431.7|3427.7|3438.3|3434.3|3463.8|3459.8|3421.5|3417.5|9970
1696478400000|2023-10-05 04:00:00|3447.5|3443.5|3406|3402|3448|3444|3391|3387|15288
1696564800000|2023-10-06 04:00:00|3404.6|3400.6|3473.7|3469.7|3478.8|3474.8|3390.4|3386.4|14387
1696824000000|2023-10-09 04:00:00|3472.2|3468.2|3449.3|3445.3|3473.7|3469.7|3421.4|3417.4|9324
1696910400000|2023-10-10 04:00:00|3464|3460|3490.3|3486.3|3491.6|3487.6|3447|3443|10768
1696996800000|2023-10-11 04:00:00|3500.4|3496.4|3453.2|3449.2|3502.7|3498.7|3443.7|3439.7|9519
1697083200000|2023-10-12 04:00:00|3499.4|3495.4|3504.8|3500.8|3518.7|3514.7|3478.7|3474.7|11568
1697169600000|2023-10-13 04:00:00|3503.7|3499.7|3518.7|3514.7|3531.9|3527.9|3475.4|3471.4|11252
1697428800000|2023-10-16 04:00:00|3529.8|3525.8|3600.9|3596.9|3628.8|3624.8|3525.5|3521.5|17900
1697515200000|2023-10-17 04:00:00|3605.4|3601.4|3657.6|3653.6|3661.7|3657.7|3591.3|3587.3|13941
1697601600000|2023-10-18 04:00:00|3646.3|3642.3|3644.8|3640.8|3686|3682|3639.3|3635.3|14525
1697688000000|2023-10-19 04:00:00|3684.3|3680.3|3654|3650|3715.4|3711.4|3652.7|3648.7|13887
1697774400000|2023-10-20 04:00:00|3628.1|3624.1|3729.1|3725.1|3730.3|3726.3|3626.4|3622.4|12565
1698033600000|2023-10-23 04:00:00|3747|3743|3781.8|3777.8|3805.5|3801.5|3737.2|3733.2|13729
1698120000000|2023-10-24 04:00:00|3797.8|3793.8|3760.2|3756.2|3798.5|3794.5|3727.5|3723.5|15314
1698206400000|2023-10-25 04:00:00|3751.4|3747.4|3765.6|3761.6|3807.3|3803.3|3747|3743|13314
1698292800000|2023-10-26 04:00:00|3767.4|3763.4|3856.6|3852.6|3863.3|3859.3|3762.9|3758.9|13781
1698379200000|2023-10-27 04:00:00|3840|3836|3879.1|3875.1|3890.5|3886.5|3834|3830|13816
1698638400000|2023-10-30 04:00:00|3888.3|3884.3|3846.9|3842.9|3903.2|3899.2|3838.3|3834.3|10053
1698724800000|2023-10-31 04:00:00|3883.8|3879.8|3849.2|3845.2|3900.4|3896.4|3825|3821|12887
1698811200000|2023-11-01 04:00:00|3830.1|3826.1|3826.7|3822.7|3850.4|3846.4|3810.3|3806.3|11583
1698897600000|2023-11-02 04:00:00|3843.9|3839.9|3887.7|3883.7|3895.1|3891.1|3841.3|3837.3|12554
1698984000000|2023-11-03 04:00:00|3888.2|3884.2|3928.5|3924.5|3932.5|3928.5|3853.5|3849.5|17613
1699246800000|2023-11-06 05:00:00|3930.4|3926.4|3960.1|3956.1|3962.2|3958.2|3895.6|3891.6|32433
1699333200000|2023-11-07 05:00:00|3948.6|3944.6|3908.5|3904.5|3978.6|3974.6|3890.3|3886.3|23669
1699419600000|2023-11-08 05:00:00|3906.1|3902.1|3940.5|3936.5|3949.3|3945.3|3871.6|3867.6|27178
1699506000000|2023-11-09 05:00:00|3961|3957|3978.3|3974.3|3997.9|3993.9|3948.2|3944.2|12626
1699592400000|2023-11-10 05:00:00|3977|3973|4031.6|4027.6|4035.2|4031.2|3972.5|3968.5|14544
1699851600000|2023-11-13 05:00:00|4022.4|4018.4|4067.1|4063.1|4074.2|4070.2|4012.9|4008.9|9945
1699938000000|2023-11-14 05:00:00|4087.2|4083.2|3975.5|3971.5|4128.7|4124.7|3955|3951|16766
1700024400000|2023-11-15 05:00:00|3955.7|3951.7|4010.4|4006.4|4020.7|4016.7|3941.7|3937.7|18439
1700110800000|2023-11-16 05:00:00|4034.4|4030.4|4049.8|4045.8|4073.4|4069.4|4021.9|4017.9|18604
1700197200000|2023-11-17 05:00:00|4051.7|4047.7|4116.5|4112.5|4119|4115|4046.6|4042.6|14089
1700456400000|2023-11-20 05:00:00|4097.7|4093.7|4069.6|4065.6|4123.2|4119.2|4041.3|4037.3|20265
1700542800000|2023-11-21 05:00:00|4077.9|4073.9|4136|4132|4147.5|4143.5|4060.9|4056.9|23380
1700629200000|2023-11-22 05:00:00|4134.7|4130.7|4075.4|4071.4|4135.7|4131.7|4071.4|4067.4|15546
1700802000000|2023-11-24 05:00:00|4109.9|4105.9|4084.9|4080.9|4123|4119|4076.5|4072.5|8246
1701061200000|2023-11-27 05:00:00|4100.1|4096.1|4129|4125|4139.2|4135.2|4081.6|4077.6|11214
1701147600000|2023-11-28 05:00:00|4160.3|4156.3|4214.6|4210.6|4215.1|4211.1|4112.6|4108.6|16800
1701234000000|2023-11-29 05:00:00|4202.4|4198.4|4276|4272|4281.5|4277.5|4183.5|4179.5|16307
1701320400000|2023-11-30 05:00:00|4258.3|4254.3|4273.5|4269.5|4281.9|4277.9|4228.2|4224.2|15296
1701406800000|2023-12-01 05:00:00|4259.4|4255.4|4197.7|4193.7|4261.1|4257.1|4157.4|4153.4|17025
1701666000000|2023-12-04 05:00:00|4180.3|4176.3|4136.4|4132.4|4246.9|4242.9|4132.6|4128.6|16075
1701752400000|2023-12-05 05:00:00|4147.4|4143.4|4100.2|4096.2|4156.8|4152.8|4096.6|4092.6|16313
1701838800000|2023-12-06 05:00:00|4097.4|4093.4|4120.3|4116.3|4138.7|4134.7|4093.3|4089.3|11614
1701925200000|2023-12-07 05:00:00|4168.6|4164.6|4196.2|4192.2|4215.4|4211.4|4162.2|4158.2|16411
1702011600000|2023-12-08 05:00:00|4199.9|4195.9|4274.5|4270.5|4275.2|4271.2|4140.7|4136.7|19203
1702270800000|2023-12-11 05:00:00|4263.8|4259.8|4200.1|4196.1|4287.5|4283.5|4174.1|4170.1|20858
1702357200000|2023-12-12 05:00:00|4210.2|4206.2|4185.5|4181.5|4218.7|4214.7|4174.6|4170.6|1546
1702443600000|2023-12-13 05:00:00|4232.7|4228.7|4237|4233|4245.5|4241.5|4199|4195|9753
1702530000000|2023-12-14 05:00:00|4253.6|4249.6|4266|4262|4297.5|4293.5|4228.3|4224.3|13777
1702616400000|2023-12-15 05:00:00|4258.4|4254.4|4244|4240|4259.9|4255.9|4221.1|4217.1|11265
1702875600000|2023-12-18 05:00:00|4248.4|4244.4|4274.7|4270.7|4287.7|4283.7|4227.7|4223.7|11244
1702962000000|2023-12-19 05:00:00|4270.4|4266.4|4286.8|4282.8|4291.4|4287.4|4240.8|4236.8|10848
1703048400000|2023-12-20 05:00:00|4271.1|4267.1|4294.4|4290.4|4315.7|4311.7|4255.1|4251.1|11029
1703134800000|2023-12-21 05:00:00|4276.3|4272.3|4277.3|4273.3|4304.3|4300.3|4253.7|4249.7|11808
1703221200000|2023-12-22 05:00:00|4267.5|4263.5|4298.4|4294.4|4308.8|4304.8|4262.6|4258.6|7777
1703566800000|2023-12-26 05:00:00|4296.6|4288.6|4278.6|4274.6|4322.4|4318.4|4261.1|4257.1|6049
1703653200000|2023-12-27 05:00:00|4284.9|4280.9|4271.4|4267.4|4298|4294|4261.7|4257.7|9010
1703739600000|2023-12-28 05:00:00|4275.1|4271.1|4239.1|4235.1|4285.4|4281.4|4221.6|4217.6|10695
1703826000000|2023-12-29 05:00:00|4234.8|4230.8|4186.2|4182.2|4235.6|4231.6|4179.2|4175.2|11734
1704171600000|2024-01-02 05:00:00|4191.5|4187.5|4266.5|4262.5|4268|4264|4181.5|4177.5|15424
1704258000000|2024-01-03 05:00:00|4245|4241|4218.3|4214.3|4253.3|4249.3|4188.6|4184.6|15538
1704344400000|2024-01-04 05:00:00|4222.1|4218.1|4246.8|4242.8|4248.9|4244.9|4215.1|4211.1|10722
1704430800000|2024-01-05 05:00:00|4242.5|4238.5|4186.5|4182.5|4254.4|4250.4|4177|4173|13895
1704690000000|2024-01-08 05:00:00|4160.6|4156.6|4094.3|4090.3|4165.3|4161.3|4017.7|4013.7|32735
1704776400000|2024-01-09 05:00:00|4081.1|4077.1|4126.5|4122.5|4176.8|4172.8|4066.9|4062.9|17375
1704862800000|2024-01-10 05:00:00|4154|4150|4173.7|4169.7|4211.4|4207.4|4133.3|4129.3|14567
1704949200000|2024-01-11 05:00:00|4189.2|4185.2|4247.1|4243.1|4252.7|4248.7|4176.6|4172.6|14868
1705035600000|2024-01-12 05:00:00|4263.4|4259.4|4291|4287|4325.7|4321.7|4263.4|4259.4|18697
1705294800000|2024-01-15 05:00:00|4289.8|4285.8|4289.6|4285.6|4289.8|4285.8|4289.6|4285.6|0
1705381200000|2024-01-16 05:00:00|4318.2|4314.2|4397.7|4393.7|4410.1|4406.1|4294.5|4290.5|21881
1705467600000|2024-01-17 05:00:00|4387.8|4383.8|4403.6|4399.6|4432.8|4428.8|4370.1|4366.1|18157
1705554000000|2024-01-18 05:00:00|4386.6|4382.6|4449.4|4445.4|4455.4|4451.4|4376.3|4372.3|17025
1705640400000|2024-01-19 05:00:00|4454.6|4450.6|4564.6|4560.6|4567.7|4563.7|4439.8|4435.8|24490
1705899600000|2024-01-22 05:00:00|4558.8|4554.8|4546.9|4542.9|4566.2|4562.2|4491.8|4487.8|16660
1705986000000|2024-01-23 05:00:00|4542|4538|4599.6|4595.6|4709.6|4701.9|4540.2|4536.2|32386
1706072400000|2024-01-24 05:00:00|4601.6|4597.6|4725.3|4721.3|4736.2|4732.2|4596.3|4592.3|22381
1706158800000|2024-01-25 05:00:00|4736.7|4732.7|4560.6|4556.6|4759.9|4752.5|4555.1|4551.1|26396
1706245200000|2024-01-26 05:00:00|4583.5|4579.5|4635.2|4631.2|4640.6|4636.6|4559|4555|15415
1706504400000|2024-01-29 05:00:00|4615.1|4611.1|4689.6|4685.6|4704.6|4700.6|4577.4|4573.4|17645
1706590800000|2024-01-30 05:00:00|4683.2|4679.2|4745.9|4741.9|4790.1|4786.1|4662.3|4658.3|21544
1706677200000|2024-01-31 05:00:00|4740.2|4736.2|4756.6|4752.6|4815|4811|4719|4715|16369
1706763600000|2024-02-01 05:00:00|4772.3|4768.3|4904.2|4900.2|4905.8|4901.8|4771.8|4767.8|23560
1706850000000|2024-02-02 05:00:00|4915.3|4911.3|4954.5|4950.5|4955|4951|4868.2|4864.2|24979
1707109200000|2024-02-05 05:00:00|4958.9|4954.9|5119.6|5115.6|5122.5|5118.5|4933.8|4929.8|23810
1707195600000|2024-02-06 05:00:00|5119.8|5115.8|5135.8|5131.8|5186.5|5182.5|5042.3|5038.3|23248
1707282000000|2024-02-07 05:00:00|5119.2|5111.2|5279|5275|5287.9|5283.9|5095.2|5091.2|25903
1707368400000|2024-02-08 05:00:00|5302|5298|5631.9|5627.9|5637.5|5633.5|5292.4|5287.4|26003
1707454800000|2024-02-09 05:00:00|5699.6|5691.6|5618.9|5610.9|5815.5|5807.9|5368.1|5356.1|24252
1707714000000|2024-02-12 05:00:00|5585.3|5573.3|5616.1|5604.1|5699.6|5693.1|5518.6|5513.1|10430
1707800400000|2024-02-13 05:00:00|5584.6|5572.6|5654.7|5650.7|5722.8|5717.3|5553.8|5541.8|8333
1707886800000|2024-02-14 05:00:00|5654.8|5646.8|5596.4|5592.4|5680.8|5676.8|5522|5518|20964
1707973200000|2024-02-15 05:00:00|5576.1|5572.1|5604.4|5600.4|5650.7|5646.7|5548.2|5544.2|15807
1708059600000|2024-02-16 05:00:00|5582.3|5578.3|5329.5|5325.5|5598.8|5593.8|5329|5325|26426
1708405200000|2024-02-20 05:00:00|5416|5412|5661.1|5657.1|5729.7|5725.7|5416|5412|22791
1708491600000|2024-02-21 05:00:00|5717.9|5713.9|5955.3|5951.3|5962.5|5958.5|5663.9|5659.9|20350
1708578000000|2024-02-22 05:00:00|5997.4|5993.4|5933.2|5925.2|6004.3|5999.7|5655.5|5651.5|22137
1708664400000|2024-02-23 05:00:00|5841.8|5833.8|6308.1|6300.1|6405.5|6400|5798.3|5794.2|25506
1708923600000|2024-02-26 05:00:00|6291.3|6283.3|6457.6|6449.6|6586.1|6582.1|6219.2|6215.2|26070
1709010000000|2024-02-27 05:00:00|6474.4|6466.4|6328.1|6320.1|6521.1|6517.1|6318.4|6308.1|16705
1709096400000|2024-02-28 05:00:00|6297.6|6289.6|5918.7|5914.7|6365.9|6361.3|5870.5|5866.5|18435
1709182800000|2024-02-29 05:00:00|5917.5|5905.5|6014.8|6010.8|6133.5|6123.9|5855|5844.7|17728
1709269200000|2024-03-01 05:00:00|6039.7|6027.7|6216.1|6208.1|6270.7|6266.7|6013.4|6007.2|15419
1709528400000|2024-03-04 05:00:00|6365.2|6353.2|6525|6521|6531.2|6527.2|6250.6|6246.6|14656
1709614800000|2024-03-05 05:00:00|6502.2|6490.2|6304|6300|6506.3|6497|6262.5|6256.6|16857
1709701200000|2024-03-06 05:00:00|6338.7|6326.7|6428.2|6420.2|6504.9|6500.5|6185.4|6180.3|13856
1709787600000|2024-03-07 05:00:00|6437.2|6425.2|6341.5|6333.5|6437.2|6425.2|6192.1|6188.1|13318
1709874000000|2024-03-08 05:00:00|6298.9|6286.9|6293.7|6289.7|6327.5|6323|6156.1|6152.1|10247
1710129600000|2024-03-11 04:00:00|6288.2|6276.2|6580.9|6576.9|6599.9|6595.9|6265.8|6256.5|12341
1710216000000|2024-03-12 04:00:00|6595.2|6583.2|6826.3|6814.3|6872.4|6866.1|6470.9|6464.4|16472
1710302400000|2024-03-13 04:00:00|6821.4|6813.4|6795.4|6791.4|6968.3|6958.3|6737.5|6732|13431
1710388800000|2024-03-14 04:00:00|6882.4|6870.4|7180.4|7168.4|7401.1|7396.7|6816.2|6804.2|18432
1710475200000|2024-03-15 04:00:00|7153.7|7141.7|7766|7754|7811.2|7804.2|7066.6|7057.9|15924
1710734400000|2024-03-18 04:00:00|7783.5|7779.5|7927.7|7915.7|8106.7|8097.7|7493.3|7486.3|21397
1710820800000|2024-03-19 04:00:00|7905.4|7893.4|7722.5|7710.5|8035.9|8027.8|7634.4|7626.2|12802
1710907200000|2024-03-20 04:00:00|7565.6|7553.6|8087.4|8075.4|8130.8|8124.2|7445.1|7438.9|15500
1710993600000|2024-03-21 04:00:00|8099|8087|8146.1|8134.1|8311.7|8299.7|7869|7860.5|13761
1711080000000|2024-03-22 04:00:00|8237.6|8225.6|8552.9|8544.9|8624.6|8618.9|8177.1|8165.1|10209
1711339200000|2024-03-25 04:00:00|8575.3|8567.3|9307|9295|9326|9316.4|8544.3|8532.9|13181
1711425600000|2024-03-26 04:00:00|9529.4|9517.4|9317.9|9313.9|9748|9736|9268.6|9256.6|16281
1711512000000|2024-03-27 04:00:00|9189.2|9177.2|9546.6|9538.6|9564.6|9557.1|8977.9|8965.9|14677
1711598400000|2024-03-28 04:00:00|9567.9|9555.9|9438.6|9426.6|9676|9666.8|9367.1|9359.7|11426
1711944000000|2024-04-01 04:00:00|9392.1|9380.1|9922.5|9914.5|9937.4|9928.1|9313.2|9301.2|7826
1712030400000|2024-04-02 04:00:00|9843.1|9831.1|9500.7|9488.7|9933.3|9921.3|9447.1|9440.8|12640
1712116800000|2024-04-03 04:00:00|9521.7|9509.7|9083.7|9071.7|9692.9|9681|9068.6|9061.2|14147
1712203200000|2024-04-04 04:00:00|8993.4|8981.4|9259.6|9247.6|9284.1|9272.1|8808|8796|10172
1712289600000|2024-04-05 04:00:00|9328.6|9316.6|9563.1|9551.1|9590.9|9582.2|9148.5|9136.5|11049
1712548800000|2024-04-08 04:00:00|9564.6|9552.6|9364.3|9352.3|9894|9882|9315.4|9308.5|15462
1712635200000|2024-04-09 04:00:00|9397.6|9385.6|9630.9|9618.9|9732.9|9720.9|9338.6|9326.6|10998
1712721600000|2024-04-10 04:00:00|9700|9688|9993.5|9981.5|10121.3|10109.3|9605.2|9593.2|7454
1712808000000|2024-04-11 04:00:00|9976.3|9964.3|9982.7|9970.7|10211.7|10199.7|9924.1|9913.8|9058
1712894400000|2024-04-12 04:00:00|9959.7|9947.7|10429.1|10417.1|10558.8|10551.7|9948|9941.3|4725
1713153600000|2024-04-15 04:00:00|10433.6|10421.6|10565.3|10553.3|10780.4|10773.9|10409.1|10397.1|3900
1713240000000|2024-04-16 04:00:00|10655.9|10643.9|9675.8|9663.8|10660.3|10648.3|9619.7|9607.7|3356
1713326400000|2024-04-17 04:00:00|9783.6|9771.6|10147.6|10135.6|10299.3|10287.3|9782.6|9770.6|9883
1713412800000|2024-04-18 04:00:00|10446.6|10434.6|11027.8|11015.8|11123.1|11111.7|10284.7|10272.7|12719
1713499200000|2024-04-19 04:00:00|11456|11444|11664.7|11660.7|11708.2|11697.7|10840.5|10836.5|14459
1713758400000|2024-04-22 04:00:00|11440.4|11428.4|10898.4|10886.4|11610.2|11598.2|10857.3|10850.4|9840
1713844800000|2024-04-23 04:00:00|10940.1|10928.1|10577.9|10565.9|11012.7|11008.3|10182|10170|9599
1713931200000|2024-04-24 04:00:00|10702.5|10690.5|11315.7|11303.7|11389.9|11377.9|10611.8|10599.8|7122
1714017600000|2024-04-25 04:00:00|11234.2|11222.2|10753.3|10741.3|11322.6|11314.3|10461.7|10449.7|6014
1714104000000|2024-04-26 04:00:00|10743.7|10731.7|10673.8|10661.8|10968|10956|10474.4|10462.4|5482
1714363200000|2024-04-29 04:00:00|10320.5|10308.5|9066.6|9054.6|10320.5|10308.5|8731.7|8719.7|15489
1714449600000|2024-04-30 04:00:00|8433.7|8421.7|8991.2|8979.2|9252.9|9243.2|7692.8|7680.8|16720
1714536000000|2024-05-01 04:00:00|9136.4|9124.4|9028.6|9016.6|9390.6|9381|8930.3|8918.3|2050
1714622400000|2024-05-02 04:00:00|7636|7624|7240.5|7232.5|8142.7|8130.7|7168.2|7158|14941
1714708800000|2024-05-03 04:00:00|7194.1|7182.1|7914.7|7902.7|8112.4|8100.4|6895.1|6883.5|13911
1714968000000|2024-05-06 04:00:00|7899.2|7887.2|7472.2|7460.2|8052.2|8040.2|7402.6|7396.1|6834
1715054400000|2024-05-07 04:00:00|7428.1|7416.1|8465.1|8453.1|8540.2|8528.2|7293|7281|9928
1715140800000|2024-05-08 04:00:00|8827.4|8815.4|8534.7|8526.7|8919.6|8907.6|8290.7|8278.7|8357
1715227200000|2024-05-09 04:00:00|8624.4|8612.4|8565.3|8553.3|8779|8767|8237.5|8225.5|5857
1715313600000|2024-05-10 04:00:00|8590.5|8578.5|8695.8|8683.8|8772.3|8761.8|8332.2|8326.7|5462
1715572800000|2024-05-13 04:00:00|8615.2|8603.2|6964.2|6952.2|8644|8632|6879.8|6869.2|11206
1715659200000|2024-05-14 04:00:00|7136.5|7124.5|7192.7|7180.7|7671.8|7659.8|7096.1|7088.1|7889
1715745600000|2024-05-15 04:00:00|7217|7205|7575.2|7563.2|7712.5|7700.5|7113.1|7101.1|6023
1715832000000|2024-05-16 04:00:00|7664.8|7652.8|7154.2|7142.2|7742.6|7730.6|7029.4|7017.4|7119
1715918400000|2024-05-17 04:00:00|7170|7158|7104.6|7092.6|7478.8|7466.8|6964.4|6952.4|5388
1716177600000|2024-05-20 04:00:00|7065.5|7053.5|7023.8|7011.8|7166.5|7154.5|6588.2|6577.2|6215
1716264000000|2024-05-21 04:00:00|6855.1|6843.1|7127.5|7115.5|7280.2|7269|6723.2|6711.2|5721
1716350400000|2024-05-22 04:00:00|7164|7152|7206.3|7194.3|7411.6|7399.6|7074.9|7062.9|5022
1716436800000|2024-05-23 04:00:00|7209.6|7197.6|7980.4|7968.4|8133.7|8121.7|7100.4|7088.4|9742
1716523200000|2024-05-24 04:00:00|7978|7966|7848.6|7836.6|8158.4|8146.4|7616.2|7604.2|6875
1716868800000|2024-05-28 04:00:00|7867.5|7855.5|8199.7|8187.7|8373|8364.8|7652.7|7640.7|9365
1716955200000|2024-05-29 04:00:00|8316.7|8304.7|8802.3|8790.3|8965.4|8956.9|8267.1|8255.1|9700
1717041600000|2024-05-30 04:00:00|8778.1|8766.1|8739.7|8727.7|9048.6|9036.6|8576.9|8564.9|6070
1717128000000|2024-05-31 04:00:00|8756|8744|8755.6|8743.6|8880|8872.7|8548.9|8536.9|5547
1717387200000|2024-06-03 04:00:00|8765.3|8753.3|8890.8|8878.8|9304.8|9292.8|8611.1|8599.1|11254
1717473600000|2024-06-04 04:00:00|8790.6|8778.6|8869.6|8857.6|9151.5|9139.5|8568.7|8556.7|9784
1717560000000|2024-06-05 04:00:00|8875.1|8863.1|9007.7|9001.7|9018|9008.7|8626|8614|8183
1717646400000|2024-06-06 04:00:00|8956.3|8944.3|9243|9231|9343.5|9331.5|8946.3|8934.3|7248
1717732800000|2024-06-07 04:00:00|9230|9218|9337.5|9329.5|9424.6|9416.5|9125.2|9114.6|9162
1717992000000|2024-06-10 04:00:00|9278.5|9266.5|8824.9|8812.9|9312.3|9300.3|8744.4|8732.4|6693
1718078400000|2024-06-11 04:00:00|8987.4|8975.4|9406.2|9394.2|9444|9436.2|8954.7|8942.7|6834
1718164800000|2024-06-12 04:00:00|9590.1|9578.1|9983.7|9971.7|10047.5|10035.5|9367.4|9355.4|5607
1718251200000|2024-06-13 04:00:00|9994.3|9982.3|9939.1|9927.1|10362|10350|9862|9850|3760
1718337600000|2024-06-14 04:00:00|10117.9|10105.9|9671.5|9659.5|10228.8|10216.8|9009.1|8997.1|2256
1718596800000|2024-06-17 04:00:00|9646.3|9634.3|9252.9|9240.9|9807.4|9795.4|8993.5|8981.5|2031
1718683200000|2024-06-18 04:00:00|9069.1|9057.1|9301.5|9289.5|9498.4|9489.4|9027.4|9015.4|7565
1718856000000|2024-06-20 04:00:00|9355.3|9343.3|8777|8765|9509.4|9497.4|8770.4|8759.5|7278
1718942400000|2024-06-21 04:00:00|8750.2|8738.2|8524.1|8512.1|9359.9|9353.1|8461|8453|7454
1719201600000|2024-06-24 04:00:00|8682.2|8670.2|7776.6|7764.6|8762.2|8750.2|7551.3|7539.3|10835
1719288000000|2024-06-25 04:00:00|7807.8|7795.8|7659.7|7647.7|7853.1|7841.1|6956.2|6944.2|10542
1719374400000|2024-06-26 04:00:00|7670.8|7658.8|7639.9|7627.9|7819.4|7807.4|7206.1|7195.6|5925
1719460800000|2024-06-27 04:00:00|7619.5|7607.5|7104|7092|7683.4|7676.2|6994.6|6983.6|5342
1719547200000|2024-06-28 04:00:00|6988.1|6976.1|7345.5|7333.5|7576.5|7565.5|6907.6|6899.1|6424
1719806400000|2024-07-01 04:00:00|7264|7252|7105|7093|7407|7395|6766.8|6758.5|7511
1719892800000|2024-07-02 04:00:00|7068.7|7056.7|7473.3|7461.3|7559.8|7551.2|6895.3|6883.3|5784
1719979200000|2024-07-03 04:00:00|7481.3|7469.3|7545|7533|7863.4|7851.4|7401.1|7389.7|7200
1720152000000|2024-07-05 04:00:00|7342.4|7330.4|7529.7|7517.7|7575.5|7563.5|7291.9|7283.7|4478
1720411200000|2024-07-08 04:00:00|7418.7|7406.7|7539.8|7527.8|7800.1|7790.1|7254.6|7246.3|6565
1720497600000|2024-07-09 04:00:00|7530.1|7518.1|7908.3|7896.3|7967.2|7958.7|7173.2|7164.4|6302
1720584000000|2024-07-10 04:00:00|7775.2|7763.2|7695.3|7683.3|7896|7889.1|7541.3|7532|5353
1720670400000|2024-07-11 04:00:00|7713.8|7701.8|8097.1|8091.1|8188.6|8180.8|7570.4|7558.4|6728
1720756800000|2024-07-12 04:00:00|8089.2|8077.2|7961.6|7949.6|8236.5|8227.7|7840.5|7828.5|6186
1721016000000|2024-07-15 04:00:00|7827.6|7815.6|8054.2|8042.2|8171.5|8163.6|7542.4|7530.4|6358
1721102400000|2024-07-16 04:00:00|8063.7|8051.7|7429.2|7417.2|8089.6|8077.6|7343.3|7331.3|6463
1721188800000|2024-07-17 04:00:00|7473.6|7461.6|7296.3|7284.3|7481.6|7469.8|7165.2|7153.2|7210
1721275200000|2024-07-18 04:00:00|7287.1|7275.1|7601.7|7589.7|7665.5|7655|7209.8|7200.8|5920
1721361600000|2024-07-19 04:00:00|7723.1|7711.1|7265.7|7253.7|7818.7|7810.3|7157.7|7145.7|6563
1721620800000|2024-07-22 04:00:00|7234.2|7222.2|7724.8|7712.8|7881.6|7870|7223.8|7211.8|7611
1721707200000|2024-07-23 04:00:00|7685.4|7673.4|7732.3|7726.3|7813.1|7803.8|7625|7615.5|4337
1721793600000|2024-07-24 04:00:00|7683.4|7671.4|7610.6|7598.6|7842.5|7830.5|7526.5|7514.5|7348
1721880000000|2024-07-25 04:00:00|7459.1|7447.1|7206.9|7194.9|7519.2|7507.2|7130.8|7119.1|6467
1721966400000|2024-07-26 04:00:00|7086|7074|7354.7|7342.7|7394.3|7384.8|7082.6|7070.6|5349
1722225600000|2024-07-29 04:00:00|7210.8|7198.8|7101.4|7093.4|7233.6|7221.6|6963.3|6953|8453
1722312000000|2024-07-30 04:00:00|7072|7060|7385.7|7377.7|7470.3|7461.8|7002.2|6990.6|7528
1722398400000|2024-07-31 04:00:00|7346.9|7334.9|7297.9|7285.9|7441.4|7429.4|7202.5|7192.4|6301
1722484800000|2024-08-01 04:00:00|7208.7|7196.7|6802.3|6790.3|7233.5|7221.5|6776.1|6767.3|9521
1722571200000|2024-08-02 04:00:00|6812|6800|6802.7|6790.7|6908.1|6900.5|6684.4|6675.6|8955
1722830400000|2024-08-05 04:00:00|6667.1|6655.1|7015|7003|7046.8|7040.6|6545.9|6536.7|10451
1722916800000|2024-08-06 04:00:00|6904.8|6892.8|7089.8|7077.8|7149.4|7137.4|6813.1|6801.1|7953
1723003200000|2024-08-07 04:00:00|7060.2|7048.2|7416.8|7404.8|7532.5|7520.5|6999.4|6987.4|9721
1723089600000|2024-08-08 04:00:00|7302.2|7290.2|7120.9|7108.9|7329.2|7317.2|6802|6793.3|7659
1723176000000|2024-08-09 04:00:00|7081.7|7069.7|7623.2|7611.2|7721.6|7711.7|7075.2|7063.2|6587
1723435200000|2024-08-12 04:00:00|7329.6|7317.6|7180.2|7168.2|7502.5|7490.5|7059.1|7047.1|6245
1723521600000|2024-08-13 04:00:00|7166.2|7154.2|7242.9|7230.9|7316.4|7304.4|7005.3|6996.5|5874
1723608000000|2024-08-14 04:00:00|7159.6|7147.6|7039.3|7027.3|7190.5|7178.5|6961.4|6949.4|2876
1723694400000|2024-08-15 04:00:00|7053|7041|7022.9|7010.9|7258.6|7249|6908.4|6896.4|3674
1723780800000|2024-08-16 04:00:00|7145.2|7133.2|7111.3|7099.3|7187.2|7179|6988.9|6978.4|6014
1724040000000|2024-08-19 04:00:00|7057.8|7045.8|7310.8|7298.8|7543.9|7531.9|6948.3|6938.8|7607
1724126400000|2024-08-20 04:00:00|7260.4|7248.4|7580.6|7568.6|7622.9|7610.9|7184.7|7172.7|8559
1724212800000|2024-08-21 04:00:00|7623.5|7611.5|7617.4|7605.4|7852.1|7843|7510.8|7500.4|9230
1724299200000|2024-08-22 04:00:00|7611.1|7599.1|7697.9|7685.9|7706.6|7700.6|7374.2|7365.2|7765
1724385600000|2024-08-23 04:00:00|7615.5|7603.5|7764.7|7752.7|7796.4|7788.3|7557.8|7548.2|4843
1724644800000|2024-08-26 04:00:00|7623|7611|7896.1|7888.1|7952.1|7940.1|7546.1|7540.1|4386
1724731200000|2024-08-27 04:00:00|7794.6|7782.6|7640.2|7628.2|8087.9|8075.9|7551.8|7539.8|6006
1724817600000|2024-08-28 04:00:00|7509.7|7497.7|7473.2|7467.2|7806|7794.3|7461.6|7452|5265
1724904000000|2024-08-29 04:00:00|7418.1|7406.1|7530.5|7518.5|7577.6|7565.6|7401.7|7395.7|5811
1724990400000|2024-08-30 04:00:00|7474.7|7462.7|7471.4|7459.4|7550.4|7538.4|7452.8|7440.8|511
1723435200000|2024-08-12 04:00:00|7329.6|7317.6|7180.2|7168.2|7502.5|7490.5|7059.1|7047.1|6245
1723521600000|2024-08-13 04:00:00|7166.2|7154.2|7242.9|7230.9|7316.4|7304.4|7005.3|6996.5|5874
1723608000000|2024-08-14 04:00:00|7159.6|7147.6|7039.3|7027.3|7190.5|7178.5|6961.4|6949.4|2876
1723694400000|2024-08-15 04:00:00|7053|7041|7022.9|7010.9|7258.6|7249|6908.4|6896.4|3674
1723780800000|2024-08-16 04:00:00|7145.2|7133.2|7111.3|7099.3|7187.2|7179|6988.9|6978.4|6014
1724040000000|2024-08-19 04:00:00|7057.8|7045.8|7310.8|7298.8|7543.9|7531.9|6948.3|6938.8|7607
1724126400000|2024-08-20 04:00:00|7260.4|7248.4|7580.6|7568.6|7622.9|7610.9|7184.7|7172.7|8559
1724212800000|2024-08-21 04:00:00|7623.5|7611.5|7617.4|7605.4|7852.1|7843|7510.8|7500.4|9230
1724299200000|2024-08-22 04:00:00|7611.1|7599.1|7697.9|7685.9|7706.6|7700.6|7374.2|7365.2|7765
1724385600000|2024-08-23 04:00:00|7615.5|7603.5|7764.7|7752.7|7796.4|7788.3|7557.8|7548.2|4843
1724644800000|2024-08-26 04:00:00|7623|7611|7896.1|7888.1|7952.1|7940.1|7546.1|7540.1|4386
1724731200000|2024-08-27 04:00:00|7794.6|7782.6|7640.2|7628.2|8087.9|8075.9|7551.8|7539.8|6006
1724817600000|2024-08-28 04:00:00|7509.7|7497.7|7473.2|7467.2|7806|7794.3|7461.6|7452|5265
1724904000000|2024-08-29 04:00:00|7418.1|7406.1|7530.5|7518.5|7577.6|7565.6|7401.7|7395.7|5811
1724990400000|2024-08-30 04:00:00|7474.7|7462.7|7471.4|7459.4|7550.4|7538.4|7452.8|7440.8|511
1723435200000|2024-08-12 04:00:00|7329.6|7317.6|7180.2|7168.2|7502.5|7490.5|7059.1|7047.1|6245
1723521600000|2024-08-13 04:00:00|7166.2|7154.2|7242.9|7230.9|7316.4|7304.4|7005.3|6996.5|5874
1723608000000|2024-08-14 04:00:00|7159.6|7147.6|7039.3|7027.3|7190.5|7178.5|6961.4|6949.4|2876
1723694400000|2024-08-15 04:00:00|7053|7041|7022.9|7010.9|7258.6|7249|6908.4|6896.4|3674
1723780800000|2024-08-16 04:00:00|7145.2|7133.2|7111.3|7099.3|7187.2|7179|6988.9|6978.4|6014
1724040000000|2024-08-19 04:00:00|7057.8|7045.8|7310.8|7298.8|7543.9|7531.9|6948.3|6938.8|7607
1724126400000|2024-08-20 04:00:00|7260.4|7248.4|7580.6|7568.6|7622.9|7610.9|7184.7|7172.7|8559
1724212800000|2024-08-21 04:00:00|7623.5|7611.5|7617.4|7605.4|7852.1|7843|7510.8|7500.4|9230
1724299200000|2024-08-22 04:00:00|7611.1|7599.1|7697.9|7685.9|7706.6|7700.6|7374.2|7365.2|7765
1724385600000|2024-08-23 04:00:00|7615.5|7603.5|7764.7|7752.7|7796.4|7788.3|7557.8|7548.2|4843
1724644800000|2024-08-26 04:00:00|7623|7611|7896.1|7888.1|7952.1|7940.1|7546.1|7540.1|4386
1724731200000|2024-08-27 04:00:00|7794.6|7782.6|7640.2|7628.2|8087.9|8075.9|7551.8|7539.8|6006
1724817600000|2024-08-28 04:00:00|7509.7|7497.7|7473.2|7467.2|7806|7794.3|7461.6|7452|5265
1724904000000|2024-08-29 04:00:00|7418.1|7406.1|7530.5|7518.5|7577.6|7565.6|7401.7|7395.7|5811
1724990400000|2024-08-30 04:00:00|7474.7|7462.7|7471.4|7459.4|7550.4|7538.4|7452.8|7440.8|511
1725336000000|2024-09-03 04:00:00|7316.2|7304.2|7096.6|7084.6|7395.3|7388.5|7013.1|7005.6|8346
1725422400000|2024-09-04 04:00:00|7042.7|7030.7|6659.3|6647.3|7116.4|7104.4|6630.8|6622.8|9280
1725508800000|2024-09-05 04:00:00|6710.9|6698.9|6853.6|6841.6|6957.2|6947.2|6662.3|6650.3|6753
1725595200000|2024-09-06 04:00:00|6884.1|6872.1|6898.5|6886.5|7086.8|7078.8|6813.5|6807.5|6524
1725854400000|2024-09-09 04:00:00|6871.2|6865.2|7121.8|7109.8|7182.2|7174.4|6849.4|6837.4|7960
1725940800000|2024-09-10 04:00:00|7062.4|7054.4|6930.2|6918.2|7131.9|7119.9|6879.8|6870.4|5715
1726027200000|2024-09-11 04:00:00|6944.6|6932.6|7303.1|7297.1|7323.2|7312.8|6927|6915|10003
1726113600000|2024-09-12 04:00:00|7275.7|7263.7|7113.6|7101.6|7326|7314|7039|7027|6967
1726200000000|2024-09-13 04:00:00|7122.9|7110.9|7222.2|7210.2|7306.5|7296.7|6988.3|6976.3|5097
1726459200000|2024-09-16 04:00:00|7181.5|7169.5|7247|7235|7334|7322|7054.5|7045.7|5263
1726545600000|2024-09-17 04:00:00|7194.2|7182.2|7118.1|7106.1|7236.1|7224.1|6951.7|6940.9|3856
1726632000000|2024-09-18 04:00:00|7077|7065|7225.6|7213.6|7272.3|7265.3|7070.4|7058.4|9240
1726718400000|2024-09-19 04:00:00|7203.6|7191.6|7173.6|7167.6|7306.4|7297.9|7137.6|7125.6|3907
1726804800000|2024-09-20 04:00:00|7173.9|7161.9|7140.2|7128.2|7216.6|7208.6|7052.6|7042.3|4691
1727064000000|2024-09-23 04:00:00|7016.2|7004.2|7177.7|7165.7|7297.9|7289.9|7014.2|7002.2|5193
1727150400000|2024-09-24 04:00:00|7192|7180|7217|7209|7268.9|7261.5|7085.8|7073.8|5512
1727236800000|2024-09-25 04:00:00|7172.1|7160.1|7311.4|7303.4|7371.9|7364.8|7151.8|7139.8|5699
1727323200000|2024-09-26 04:00:00|7319.3|7313.3|7444.3|7432.3|8054.1|8042.1|7319.3|7313.3|13817
1727409600000|2024-09-27 04:00:00|7407.1|7395.1|7605.4|7593.4|7648.6|7641.8|7365.6|7356.8|5132
1727668800000|2024-09-30 04:00:00|7551.3|7539.3|7086.4|7074.4|7551.3|7541|7048.5|7041|7686
1727755200000|2024-10-01 04:00:00|7068.7|7056.7|6559|6547|7170.9|7162|6487.1|6475.1|11539
1727841600000|2024-10-02 04:00:00|6538.8|6526.8|6474.3|6468.3|6755.2|6745.1|6429.1|6418.6|9061
1727928000000|2024-10-03 04:00:00|6490.4|6478.4|6679.2|6667.2|6695.4|6687.1|6378.6|6371.6|9207
1728014400000|2024-10-04 04:00:00|6576.2|6564.2|6576.7|6564.7|6626.1|6616.3|6373.5|6366.4|10593
1728273600000|2024-10-07 04:00:00|6483.5|6471.5|6481.2|6469.2|6551.1|6539.6|6357.3|6349.4|5845
1728360000000|2024-10-08 04:00:00|6470.3|6458.3|6575.2|6563.2|6680.8|6672.4|6437.3|6429.3|5625
1728446400000|2024-10-09 04:00:00|6623.1|6617.1|6891.2|6883.2|6934.8|6928.2|6610.6|6600.8|5976
1728532800000|2024-10-10 04:00:00|6880.1|6872.1|6989.1|6977.1|7038.8|7030.8|6660.2|6651.3|5569
1728619200000|2024-10-11 04:00:00|7033.5|7021.5|7235.1|7229.1|7304.7|7297.5|7031.1|7019.1|5783
1728878400000|2024-10-14 04:00:00|7170.4|7158.4|7136.6|7124.6|7278.7|7271.1|7065|7055.2|4276
1728964800000|2024-10-15 04:00:00|7133|7121|7474.7|7468.7|7497.8|7487.3|7031.8|7019.8|5740
1729051200000|2024-10-16 04:00:00|7519.3|7507.3|7165|7153|7622.3|7610.4|7123.5|7115|5746
1729137600000|2024-10-17 04:00:00|7151.6|7143.6|7145.8|7133.8|7381.3|7369.3|6976.7|6964.7|5504
1729224000000|2024-10-18 04:00:00|7274.4|7262.4|6902.1|6890.1|7274.4|7262.4|6871.9|6859.9|5020
1729483200000|2024-10-21 04:00:00|6824.9|6812.9|6839.1|6827.1|7080.7|7068.7|6787.8|6779.2|4403
1729569600000|2024-10-22 04:00:00|6827.6|6815.6|6716.9|6708.9|6849.3|6837.3|6534.5|6526.2|7011
1729656000000|2024-10-23 04:00:00|6610|6598|6546.3|6534.3|6762.1|6752.2|6498.6|6489.3|5570
1729742400000|2024-10-24 04:00:00|6519|6507|6349.7|6341.7|6572.8|6562.4|6338.8|6329.2|7141
1729828800000|2024-10-25 04:00:00|6344.1|6332.1|6442.5|6434.5|6525.1|6518.8|6122.4|6110.4|8242
1730088000000|2024-10-28 04:00:00|6391.4|6379.4|6552.6|6540.6|6606.2|6599.8|6340.1|6328.1|5574
1730174400000|2024-10-29 04:00:00|6565.5|6553.5|6880.7|6868.7|6995.8|6986.4|6565.3|6553.5|6531
1730260800000|2024-10-30 04:00:00|6923.7|6911.7|7018.4|7010.4|7064.5|7057.3|6742.5|6736.5|5584
1730347200000|2024-10-31 04:00:00|7026.8|7014.8|6983.1|6971.1|7105.1|7094.4|6864.8|6856.2|5134
1730433600000|2024-11-01 04:00:00|6943.5|6931.5|6981.3|6975.3|7109.6|7102.7|6906.2|6894.2|6090
1730696400000|2024-11-04 05:00:00|6990.5|6978.5|7025.6|7013.6|7118.5|7106.5|6799.6|6787.6|5870
1730782800000|2024-11-05 05:00:00|6974.9|6962.9|6969.1|6961.1|7078.4|7069.6|6839.4|6827.5|5160
1730869200000|2024-11-06 05:00:00|6966.4|6954.4|6715.9|6703.9|6972.7|6960.7|6644.2|6632.2|4971
1730955600000|2024-11-07 05:00:00|6724.1|6712.1|7119|7107|7226.5|7219.5|6715.5|6703.5|6245
1731042000000|2024-11-08 05:00:00|7215.5|7203.5|7006.4|6994.4|7265.1|7255|6951|6939.1|5880
1731301200000|2024-11-11 05:00:00|6980.5|6968.5|7250.8|7238.8|7259.6|7250.7|6945.6|6938.8|4666
1731387600000|2024-11-12 05:00:00|7214.8|7202.8|7702.6|7690.6|7736.7|7724.7|7195.8|7185.8|3992
1731474000000|2024-11-13 05:00:00|7698.8|7686.8|7942.1|7930.1|8298.3|8286.3|7657.3|7645.3|3261
1731560400000|2024-11-14 05:00:00|8027.9|8015.9|8653.2|8641.2|8703.2|8693.2|7960.4|7948.4|2402
1731646800000|2024-11-15 05:00:00|8730.8|8724.8|8545.7|8533.7|8786.2|8775.7|8435.4|8429.4|12622
1731906000000|2024-11-18 05:00:00|8498.4|8486.4|8301.3|8289.3|8540.2|8528.2|8112.2|8106.2|11004
1731992400000|2024-11-19 05:00:00|8182.9|8170.9|8556|8544|8642.6|8636|8178|8166|6892
1732078800000|2024-11-20 05:00:00|8598.6|8586.6|8553.4|8541.4|8734.5|8724.5|8386.5|8378|6913
1732165200000|2024-11-21 05:00:00|8492.2|8480.2|8670|8658|8721.8|8714.9|8447.1|8438|5885
1732251600000|2024-11-22 05:00:00|8688.2|8682.2|8938.4|8926.4|9262.2|9253.3|8661.9|8649.9|9408
1732510800000|2024-11-25 05:00:00|8917.2|8905.2|8941.4|8929.4|9155.1|9143.1|8851.6|8842.1|5665
1732597200000|2024-11-26 05:00:00|8951.8|8939.8|9147|9135|9238.2|9229|8808.7|8796.7|6034
1732683600000|2024-11-27 05:00:00|9141.7|9129.7|9099.5|9087.5|9269.4|9258.9|9005.5|8996.6|4643
1732856400000|2024-11-29 05:00:00|9143.8|9131.8|9316.5|9304.5|9460.6|9452|9123.1|9111.1|5780
1733115600000|2024-12-02 05:00:00|9352.7|9340.7|9369.1|9357.1|9497.9|9489.3|9231.4|9220.5|7175
1733202000000|2024-12-03 05:00:00|9359.6|9347.6|8970.8|8958.8|9435.2|9423.2|8797|8789|6852
1733288400000|2024-12-04 05:00:00|9018.3|9006.3|9317.4|9305.4|9364.8|9352.8|8930.4|8920|5197
1733374800000|2024-12-05 05:00:00|9366.1|9354.1|9769.8|9757.8|9893.6|9887.6|9338.5|9326.5|6892
1733461200000|2024-12-06 05:00:00|9722.6|9710.6|9790.3|9778.3|10001.6|9990.8|9699.4|9693.4|6668
1733720400000|2024-12-09 05:00:00|9775.1|9763.1|10099.1|10091.1|10347|10335|9713.2|9701.2|7811
1733806800000|2024-12-10 05:00:00|10225.8|10213.8|10573.6|10561.6|10576.1|10564.6|10135.2|10123.2|7501
1733893200000|2024-12-11 05:00:00|10522.8|10510.8|10398.4|10386.4|10531.5|10519.5|10129.3|10119.9|7281
1733979600000|2024-12-12 05:00:00|10350.1|10338.1|10670.7|10658.7|10777.1|10765.1|10297.7|10286.7|4906
1734066000000|2024-12-13 05:00:00|10682.5|10670.5|11158|11146|11241.4|11229.4|10540.4|10528.4|7682
1734325200000|2024-12-16 05:00:00|11208.2|11196.2|11562.8|11550.8|11781.8|11773.1|11179|11167|8973
1734411600000|2024-12-17 05:00:00|11593.8|11581.8|11769.9|11757.9|11830.6|11818.6|11390.9|11378.9|7560
1734498000000|2024-12-18 05:00:00|11797.2|11785.2|12380.3|12368.3|12674.7|12662.7|11768.4|11756.4|11183
1734584400000|2024-12-19 05:00:00|12279.1|12267.1|11507.3|11495.3|12486.3|12474.3|11399.9|11387.9|8885
1734670800000|2024-12-20 05:00:00|11588.2|11576.2|11596.8|11584.8|12076.4|12066.9|11155.5|11143.5|7785
1734930000000|2024-12-23 05:00:00|11536.2|11524.2|11224.8|11212.8|11686.7|11674.7|11178.5|11170.5|4476
1735016400000|2024-12-24 05:00:00|11237|11225|11508.6|11496.6|11607.4|11595.4|11078.2|11066.2|2229
1735189200000|2024-12-26 05:00:00|11516.5|11504.5|10545.8|10539.8|11639.7|11627.7|10477.3|10465.3|4315
1735275600000|2024-12-27 05:00:00|10783.9|10771.9|9631.6|9619.6|10935.5|10924.8|9594.9|9586.4|8299
1735534800000|2024-12-30 05:00:00|9906.8|9894.8|10837|10825|11208.6|11196.9|9906.8|9894.8|9313
1735621200000|2024-12-31 05:00:00|10817.1|10805.1|11200|11188|11454.8|11442.8|10764.8|10752.8|7058
1735794000000|2025-01-02 05:00:00|11283|11271|10927.7|10915.7|11390.2|11378.2|10514.2|10502.2|4423
1735880400000|2025-01-03 05:00:00|10889.5|10877.5|11257.8|11245.8|11302.6|11290.6|10737.5|10725.5|3006
1736139600000|2025-01-06 05:00:00|11105.8|11093.8|10902.3|10890.3|11527.3|11515.3|10758.1|10751.8|5676
1736226000000|2025-01-07 05:00:00|10951.1|10939.1|10908.8|10896.8|11237|11225|10856.5|10844.5|3764
1736312400000|2025-01-08 05:00:00|10667.9|10655.9|10826|10814|10919.3|10910.6|10064.4|10056.4|6951
1736398800000|2025-01-09 05:00:00|10782.9|10770.9|10588.4|10576.4|11122.1|11110.1|10315.5|10303.5|6882
1736485200000|2025-01-10 05:00:00|10418.1|10406.1|10252.2|10240.2|10601.7|10589.7|10207.5|10201.2|4995
1736744400000|2025-01-13 05:00:00|10179.1|10167.1|10537.1|10525.1|10610.2|10598.9|10117.6|10105.6|4122
1736830800000|2025-01-14 05:00:00|10676.4|10664.4|10541.4|10529.4|10865.6|10853.6|10383|10371|4309
1736917200000|2025-01-15 05:00:00|10515.6|10503.6|10496.7|10484.7|10746|10734|10347.8|10335.8|3788
1737003600000|2025-01-16 05:00:00|10273.5|10265.5|10218.2|10206.2|10532.2|10520.9|10176.5|10164.5|6079
1737090000000|2025-01-17 05:00:00|10258.3|10246.3|10947.7|10935.7|10986.2|10979.5|10251.2|10239.2|6481
1737435600000|2025-01-21 05:00:00|11093.8|11081.8|11306.9|11294.9|11433|11421|11091.7|11079.8|5361
1737522000000|2025-01-22 05:00:00|11313.7|11301.7|11526.7|11514.7|11622.1|11610.1|11184.7|11172.7|5586
1737608400000|2025-01-23 05:00:00|11495.5|11483.5|11419.8|11407.8|11627|11615|11306.4|11298.2|5063
1737694800000|2025-01-24 05:00:00|11370.7|11358.7|11469.8|11457.8|11529.3|11517.3|11190.5|11178.5|3980
1737954000000|2025-01-27 05:00:00|11371.5|11359.5|11302.8|11290.8|11480.8|11468.8|11188.5|11176.5|4654
1738040400000|2025-01-28 05:00:00|11232.1|11220.1|11240.1|11228.1|11336.3|11326.8|11061.2|11049.2|3607
1738126800000|2025-01-29 05:00:00|11413.9|11401.9|11536.3|11524.3|11608.8|11596.8|11390.1|11378.1|4714
1738213200000|2025-01-30 05:00:00|11505.5|11493.5|10968.6|10956.6|11577.1|11565.1|10927.8|10920.7|4649
1738299600000|2025-01-31 05:00:00|10982.6|10970.6|10860.9|10848.9|11067|11055|10451.6|10444|7355
1738558800000|2025-02-03 05:00:00|10851|10839|10918.6|10906.6|11195|11183|10694.5|10686.4|4398
1738645200000|2025-02-04 05:00:00|10940.9|10928.9|10812.4|10800.4|11055.7|11043.7|10634|10622|4159
1738731600000|2025-02-05 05:00:00|10803.6|10791.6|10507.9|10499.9|10824.6|10812.6|10433.9|10422.1|4549
1738818000000|2025-02-06 05:00:00|10474.3|10462.3|9981.2|9969.2|10493.2|10481.2|9909.7|9899.7|7326
1738904400000|2025-02-07 05:00:00|10015|10009|9875.2|9863.2|10365.1|10353.1|9651.2|9640.7|8862
1739163600000|2025-02-10 05:00:00|9910.1|9898.1|9824.6|9812.6|10063.8|10054.2|9740.9|9728.9|5637
1739250000000|2025-02-11 05:00:00|9951|9939|10270.9|10258.9|10319.9|10313.4|9893.8|9881.8|3075
1739336400000|2025-02-12 05:00:00|10248|10236|10169.7|10157.7|10440.2|10428.2|10038.9|10026.9|2554
1739422800000|2025-02-13 05:00:00|10216.3|10204.3|10521.7|10509.7|10612|10600|10191.5|10179.5|2772
1739509200000|2025-02-14 05:00:00|10612.9|10600.9|10371.1|10359.1|10716.1|10704.1|10262.5|10250.5|5167
1739854800000|2025-02-18 05:00:00|10267.3|10255.3|10473.2|10461.2|10509.5|10500.6|10208.3|10196.3|6072
1739941200000|2025-02-19 05:00:00|10445.3|10437.3|10320.2|10308.2|10531.6|10519.6|10288.7|10282.2|4324
1740027600000|2025-02-20 05:00:00|10339|10327|10248.8|10236.8|10396.5|10384.5|10187.5|10177.7|6345
1740114000000|2025-02-21 05:00:00|10252|10240|9304.4|9292.4|10281.8|10269.8|9118.7|9108|16560
1740373200000|2025-02-24 05:00:00|9353.5|9341.5|8553.8|8545.8|9445|9433|8296.7|8290.2|11536
1740459600000|2025-02-25 05:00:00|8418.3|8406.3|8733.3|8721.3|8804.9|8793.8|8337.5|8325.5|7056
1740546000000|2025-02-26 05:00:00|8771.9|8759.9|9168.1|9156.1|9283.9|9275.4|8714.8|8702.8|5206
1740632400000|2025-02-27 05:00:00|9234|9222|9212.2|9200.2|9299.8|9287.8|8890.2|8878.2|4290
1740718800000|2025-02-28 05:00:00|9166.9|9154.9|9006.6|8998.6|9247.7|9235.7|8763.6|8753|4965
1740978000000|2025-03-03 05:00:00|8887|8875|8120.2|8108.2|8930.7|8918.7|8091|8085|8982
1741064400000|2025-03-04 05:00:00|8031.3|8023.3|8486.1|8474.1|8625.7|8614.3|7780.1|7768.6|11050
1741150800000|2025-03-05 05:00:00|8581.5|8569.5|8237.5|8225.5|8766.7|8754.7|7994.8|7982.8|6185
1741237200000|2025-03-06 05:00:00|8044.7|8032.7|8262.4|8250.4|8339.8|8327.8|7954.8|7943|5757
1741323600000|2025-03-07 05:00:00|8170.9|8158.9|8283.2|8271.2|8677.8|8668.6|8153.5|8141.5|6748
1741579200000|2025-03-10 04:00:00|8077.6|8065.6|8384.1|8372.1|8487.7|8479.6|7836|7824|5790
1741665600000|2025-03-11 04:00:00|8291.7|8279.7|8291|8279|8431.9|8423.5|8097.1|8086.8|5234
1741752000000|2025-03-12 04:00:00|8324|8312|8345.5|8333.5|8445.5|8433.5|8217.3|8205.6|4178
1741838400000|2025-03-13 04:00:00|8338.5|8330.5|8155.1|8143.1|8582.2|8571.9|8135|8127.8|5144
1741924800000|2025-03-14 04:00:00|8176.5|8164.5|7899.5|7887.5|8200.6|8188.8|7762.4|7755.7|5551
1742184000000|2025-03-17 04:00:00|7848.3|7836.3|7886.6|7874.6|8005.5|7997.8|7780.8|7768.8|4250
1742270400000|2025-03-18 04:00:00|7847|7835|8078.2|8070.2|8221.5|8210|7807.1|7795.1|4096
1742356800000|2025-03-19 04:00:00|7990.9|7978.9|8160.6|8148.6|8160.6|8148.6|7907.2|7895.2|833
1742443200000|2025-03-20 04:00:00|8110.2|8102.2|8099.6|8087.6|8375.1|8363.3|7940.6|7931.9|4907
1742529600000|2025-03-21 04:00:00|8036.9|8024.9|7873.3|7861.3|8168.8|8156.8|7681.5|7670.7|5624
1742788800000|2025-03-24 04:00:00|7876.8|7864.8|8087.6|8075.6|8169.9|8163.9|7854.8|7842.8|5448
1742875200000|2025-03-25 04:00:00|8064.2|8052.2|8032|8020|8149.7|8137.7|7917.4|7907.3|3872
1742961600000|2025-03-26 04:00:00|8017.3|8005.3|7972.4|7960.4|8191.2|8179.2|7927.2|7919.6|4520
1743048000000|2025-03-27 04:00:00|7930|7918|7934|7922|8175.6|8167|7894.3|7882.3|4217
1743134400000|2025-03-28 04:00:00|7943.5|7931.5|8011.5|7999.5|8090.9|8081.2|7891.4|7884.9|3371
1743393600000|2025-03-31 04:00:00|7988.6|7976.6|7971.3|7959.3|8098.9|8092|7819.3|7807.3|5465
1743480000000|2025-04-01 04:00:00|7988.7|7976.7|8333.9|8321.9|8435.5|8425.6|7983.6|7971.6|6881
1743566400000|2025-04-02 04:00:00|8344.1|8332.1|8965.7|8953.7|9085|9074.8|8337.9|8328|9514
1743652800000|2025-04-03 04:00:00|8936.4|8924.4|9224.4|9212.4|9470.6|9458.6|8905.2|8894.4|12064
1743739200000|2025-04-04 04:00:00|9246|9234|8495.8|8489.8|9337.5|9325.5|8470.3|8461.2|9017
1743998400000|2025-04-07 04:00:00|8404.1|8392.1|7912.2|7900.2|8526.8|8514.8|7911.1|7899.1|8171
1744084800000|2025-04-08 04:00:00|7980.7|7968.7|7794.9|7782.9|8100.6|8088.6|7648.9|7638.9|5419
1744171200000|2025-04-09 04:00:00|7747.1|7735.1|8322.7|8310.7|8378.6|8366.6|7688.7|7676.7|4080
1744257600000|2025-04-10 04:00:00|8438.2|8426.2|8133.7|8121.7|8499.8|8487.8|8028.5|8016.5|5122
1744344000000|2025-04-11 04:00:00|8154.6|8142.6|8404.2|8392.2|8477.7|8465.7|8076.3|8064.3|2977
1744603200000|2025-04-14 04:00:00|8366.3|8354.3|8257.1|8245.1|8540.3|8528.3|8120.7|8108.7|2414
1744689600000|2025-04-15 04:00:00|8095.8|8083.8|7914.2|7902.2|8289.5|8277.5|7884.8|7872.8|1222
1744776000000|2025-04-16 04:00:00|7905.8|7893.8|7977.4|7965.4|8092.1|8084.6|7791.6|7779.6|5667
1744862400000|2025-04-17 04:00:00|8102.8|8090.8|8293.8|8281.8|8450.1|8443.6|8077.8|8065.8|6480
1745208000000|2025-04-21 04:00:00|8395.3|8389.3|8589.7|8581.7|8868.7|8860.3|8395.3|8385.8|5932
1745294400000|2025-04-22 04:00:00|8510|8498|9044.9|9032.9|9123.9|9116.5|8510|8498|7708
1745380800000|2025-04-23 04:00:00|9069.8|9057.8|8890.6|8878.6|9285.1|9273.1|8638.1|8630.4|6260
1745467200000|2025-04-24 04:00:00|8745.9|8733.9|9122.4|9110.4|9179.7|9170.3|8595|8583|4653
1745553600000|2025-04-25 04:00:00|9085.3|9073.3|9373.3|9361.3|9445.8|9439.8|9028.9|9020.2|5969
1745812800000|2025-04-28 04:00:00|9313.8|9305.8|8863.2|8851.2|9358.2|9346.2|8851.6|8841.9|4866
1745899200000|2025-04-29 04:00:00|8981.4|8969.4|8899.5|8887.5|9118.4|9106.4|8777.8|8765.8|3813
1745985600000|2025-04-30 04:00:00|8806.6|8794.6|8790.5|8778.5|8880.2|8872|8329|8317|6246
1746072000000|2025-05-01 04:00:00|8787.1|8779.1|8708.6|8696.6|8918.8|8906.8|8534.7|8522.7|3794
1746158400000|2025-05-02 04:00:00|8688.9|8676.9|8839.5|8827.5|9077.1|9069.1|8556.1|8544.1|4033
1746417600000|2025-05-05 04:00:00|8737.6|8725.6|8417.8|8405.8|8810.5|8798.5|8366.6|8357|4052
1746504000000|2025-05-06 04:00:00|8587.9|8575.9|8789.6|8777.6|8892.4|8883.7|8442.5|8430.5|5018
1746590400000|2025-05-07 04:00:00|8805.3|8793.3|9091.6|9079.6|9139.5|9127.5|8743.9|8731.9|5029
1746676800000|2025-05-08 04:00:00|9070.5|9058.5|8993.6|8981.6|9157.5|9145.5|8701.8|8689.8|5066
1746763200000|2025-05-09 04:00:00|8992.7|8980.7|9070.7|9062.7|9260.9|9252.6|8858.5|8846.5|4749
1747022400000|2025-05-12 04:00:00|9014.9|9002.9|8993.6|8985.6|9153.1|9141.1|8830.7|8818.7|4039
1747108800000|2025-05-13 04:00:00|8976.5|8964.5|9729.9|9717.9|9868.7|9856.7|8976.5|8964.5|7897
1747195200000|2025-05-14 04:00:00|9772.7|9760.7|9722.5|9710.5|9808.2|9800.6|9590.8|9579.1|6080
1747281600000|2025-05-15 04:00:00|9717.9|9705.9|10371.2|10359.2|10462.5|10452.5|9474.2|9462.2|7415
1747368000000|2025-05-16 04:00:00|10148.4|10136.4|10702|10690|10821.6|10809.6|10099.1|10087.1|8566
1747627200000|2025-05-19 04:00:00|10453.2|10441.2|10622|10610|10701.6|10691.3|10144.1|10132.1|6517
1747713600000|2025-05-20 04:00:00|10582.9|10570.9|10656.5|10644.5|10963.3|10951.3|10501.8|10489.8|5587
1747800000000|2025-05-21 04:00:00|10586|10574|10419.9|10407.9|10672.5|10664|10154.2|10145.7|5136
1747886400000|2025-05-22 04:00:00|10307.9|10295.9|10033.1|10021.1|10420.5|10408.5|9904.4|9892.4|4420
1747972800000|2025-05-23 04:00:00|10027.1|10015.1|9543.1|9531.1|10149|10137|9361.4|9349.4|7091
1748318400000|2025-05-27 04:00:00|9471.2|9465.2|9486.8|9474.8|9798.8|9786.8|9398.7|9386.7|5597
1748404800000|2025-05-28 04:00:00|9450.6|9442.6|9328.4|9316.4|9484.3|9472.3|9133.5|9121.5|6521
1748491200000|2025-05-29 04:00:00|9213.1|9201.1|8836.8|8828.8|9231|9219|8732.6|8721.4|7595
1748577600000|2025-05-30 04:00:00|8916.3|8904.3|9360.5|9348.5|9421.6|9409.6|8891.8|8879.8|5982
1748836800000|2025-06-02 04:00:00|9177.2|9165.2|9056.5|9044.5|9604.8|9592.8|8979.3|8972.8|7282
1748923200000|2025-06-03 04:00:00|9065.3|9053.3|9271.1|9259.1|9395.2|9383.2|8912.5|8901|5852
1749009600000|2025-06-04 04:00:00|9296.1|9284.1|9295.1|9283.1|9475.8|9466.3|9082.2|9070.3|5761
1749096000000|2025-06-05 04:00:00|9322.9|9310.9|9493.7|9481.7|9531|9519|9242.4|9230.4|6676
1749182400000|2025-06-06 04:00:00|9520.5|9508.5|9523.1|9511.1|9835|9823|9383.9|9371.9|7209
1749441600000|2025-06-09 04:00:00|9410.1|9398.1|9630.7|9618.7|9656.2|9646.6|9273.3|9265.3|5062
1749528000000|2025-06-10 04:00:00|9612.4|9606.4|9103.2|9091.2|9646.1|9634.1|9029.1|9017.1|7238
1749614400000|2025-06-11 04:00:00|9102.9|9090.9|9168.5|9156.5|9193.3|9182.3|8845.1|8833.1|5275
1749700800000|2025-06-12 04:00:00|9128.5|9116.5|9274.6|9262.6|9340.4|9328.4|9078.7|9066.7|4582
1749787200000|2025-06-13 04:00:00|9263.9|9251.9|9052.6|9046.6|9304.9|9292.9|9018.6|9007.5|3181
1750046400000|2025-06-16 04:00:00|9045.4|9033.4|9328.4|9316.4|9330.9|9321.1|8865.8|8853.9|2461
1750132800000|2025-06-17 04:00:00|9322.2|9310.2|9150.6|9138.6|9475.1|9463.1|9132.5|9126|1654
1750219200000|2025-06-18 04:00:00|9143.9|9131.9|8764.6|8752.6|9194.5|9182.5|8687|8679.5|33167
1750392000000|2025-06-20 04:00:00|8524.4|8512.4|8245.4|8233.4|8528.4|8516.4|8041.1|8030.6|10441
1750651200000|2025-06-23 04:00:00|8133.6|8121.6|8459.1|8447.1|8536.6|8526.3|8107.7|8095.7|6613
1750737600000|2025-06-24 04:00:00|8561.4|8549.4|8730.1|8718.1|8770.4|8761.9|8411.5|8403.4|5124
1750824000000|2025-06-25 04:00:00|8720.3|8708.3|8657.9|8645.9|8862.2|8851.2|8564.4|8552.4|4361
1750910400000|2025-06-26 04:00:00|8671.7|8659.7|8962.9|8950.9|9012.3|9002.2|8649.3|8638.6|4386
1750996800000|2025-06-27 04:00:00|8936.9|8924.9|8862.2|8850.2|9187.4|9175.4|8814.1|8807.5|4655
1751256000000|2025-06-30 04:00:00|8837.7|8825.7|8855.3|8843.3|8963.6|8951.6|8700.1|8688.1|4204
1751342400000|2025-07-01 04:00:00|8757.2|8745.2|8252.8|8240.8|8815.5|8803.5|8183.8|8177.8|8559
1751428800000|2025-07-02 04:00:00|8250.8|8238.8|8172.1|8160.1|8403.5|8395.5|8078.5|8069.3|5018
1751515200000|2025-07-03 04:00:00|8151.1|8139.1|7976.5|7964.5|8215.1|8203.1|7798.7|7789|7215
1751860800000|2025-07-07 04:00:00|7945.6|7939.6|8119.4|8107.4|8164|8156.9|7774.7|7762.7|6476
1751947200000|2025-07-08 04:00:00|8114.2|8102.2|7928.4|7922.4|8302.6|8290.6|7852.3|7840.3|6227
1752033600000|2025-07-09 04:00:00|7933.2|7921.2|8132.9|8120.9|8165|8153.7|7920.6|7908.6|4577
1752120000000|2025-07-10 04:00:00|8081.1|8069.1|7840.5|7828.5|8196.1|8187.3|7821.4|7812.4|5822
1752206400000|2025-07-11 04:00:00|7827.2|7815.2|7892.2|7880.2|7960.3|7948.3|7776|7769.4|5381
1752465600000|2025-07-14 04:00:00|7865.8|7853.8|7988.4|7976.4|8035.1|8027.2|7812.8|7800.8|4327
1752552000000|2025-07-15 04:00:00|7907.7|7895.7|7547.8|7541.8|7938.9|7926.9|7545.3|7537.1|6229
1752638400000|2025-07-16 04:00:00|7602.5|7590.5|7421.4|7409.4|7616.5|7604.5|7370|7359.7|6949
1752724800000|2025-07-17 04:00:00|7222|7210|7062.7|7050.7|7260.2|7248.2|6975.9|6968.4|8308
1752811200000|2025-07-18 04:00:00|7187.1|7175.1|7376.4|7364.4|7505.7|7495.7|7125.7|7113.7|7047
1753070400000|2025-07-21 04:00:00|7389|7377|7687.3|7675.3|7837.6|7827.7|7353.2|7344.3|7534
1753156800000|2025-07-22 04:00:00|7702.8|7690.8|7790.7|7778.7|7854.5|7842.5|7639.9|7627.9|5961
1753243200000|2025-07-23 04:00:00|7794.8|7788.8|8054.3|8042.3|8072.8|8064.8|7737.4|7729.3|5449
1753329600000|2025-07-24 04:00:00|8028.2|8020.2|7835.2|7823.2|8127.8|8115.8|7713|7704.6|6283
1753416000000|2025-07-25 04:00:00|7741.5|7729.5|7886|7874|7902.1|7890.8|7669.2|7659.9|4608
1753675200000|2025-07-28 04:00:00|7834.4|7822.4|8038.8|8026.8|8061.2|8053.7|7630.4|7618.4|5526
1753761600000|2025-07-29 04:00:00|8018.4|8006.4|7862.9|7856.9|8141.7|8130|7711.7|7700.7|7435
1753848000000|2025-07-30 04:00:00|7820.8|7808.8|7734.4|7722.4|8007.4|7995.4|7682.3|7670.3|4595
1753934400000|2025-07-31 04:00:00|7762.4|7750.4|7941.6|7933.6|8034.8|8027.6|7699.1|7688.1|5017
1754020800000|2025-08-01 04:00:00|8021.6|8009.6|7734.2|7722.2|8044|8032|7696.6|7689.6|5971
1754280000000|2025-08-04 04:00:00|7696.4|7684.4|7674.4|7668.4|7698|7689.3|7461.8|7455.3|6402
1754366400000|2025-08-05 04:00:00|7582.2|7570.2|7898.6|7886.6|7938.9|7931.4|7515.6|7503.6|6116
1754452800000|2025-08-06 04:00:00|7893.6|7881.6|7961.6|7949.6|7983.4|7974.5|7795.1|7783.1|5530
1754539200000|2025-08-07 04:00:00|7880|7868|8144.1|8132.1|8217.4|8208.2|7829|7820.6|8246
1754625600000|2025-08-08 04:00:00|8195.5|8183.5|8190.7|8178.7|8308.2|8298.1|8051.3|8042|6628
1754884800000|2025-08-11 04:00:00|8251.4|8243.4|8471.3|8459.3|8887.4|8879|8246.8|8237.4|6193
1754971200000|2025-08-12 04:00:00|8450.6|8438.6|8602.2|8590.2|8811.7|8802.7|8438.2|8426.2|5972
1755057600000|2025-08-13 04:00:00|8716.8|8704.8|8611.5|8599.5|8757|8747.6|8422.6|8413.2|4276
1755144000000|2025-08-14 04:00:00|8513|8501|8292.9|8280.9|8528|8516|8214|8208|2556
1755230400000|2025-08-15 04:00:00|8232.8|8220.8|8294.8|8282.8|8371|8360.4|8138.9|8126.9|1024
1755489600000|2025-08-18 04:00:00|8341.1|8329.1|8232|8220|8469.9|8459.4|8140.8|8131.8|7925
1755576000000|2025-08-19 04:00:00|8245.2|8233.2|8186.3|8178.3|8342.1|8333.6|8038.5|8031|5347
1755662400000|2025-08-20 04:00:00|8152.5|8140.5|7940.4|7932.4|8228.8|8218.4|7733.4|7721.4|8227
1755748800000|2025-08-21 04:00:00|7946.2|7934.2|7690.9|7678.9|7970|7958|7572|7562.5|7162
1755835200000|2025-08-22 04:00:00|7591.5|7579.5|7831.8|7819.8|7962.6|7950.9|7479.1|7469.4|7014
1756094400000|2025-08-25 04:00:00|7817.7|7805.7|7940.5|7928.5|8035.2|8029.2|7679.5|7673|3476
1756180800000|2025-08-26 04:00:00|7948.3|7936.3|7620.3|7608.3|7948.3|7936.3|7571.2|7564|4978
1756267200000|2025-08-27 04:00:00|7625.2|7613.2|7825.6|7813.6|7880.8|7874.8|7615.5|7603.5|4750
1756353600000|2025-08-28 04:00:00|7810.9|7798.9|7751.7|7739.7|7850.9|7838.9|7671.8|7659.8|2624
1756440000000|2025-08-29 04:00:00|7776.5|7764.5|7728.3|7720.3|7789|7781|7612.2|7606.2|3508
1756785600000|2025-09-02 04:00:00|7696|7684|7570.1|7558.1|7767|7759.7|7312.7|7304.3|7085
1756872000000|2025-09-03 04:00:00|7540.4|7528.4|7657|7649|7718.4|7710.4|7447.5|7440.4|4338
1756958400000|2025-09-04 04:00:00|7628|7616|7389|7381|7644.7|7634.6|7355.6|7349.3|4871
1757044800000|2025-09-05 04:00:00|7397.7|7385.7|7440.4|7428.4|7457.7|7450.1|7321.6|7315.6|4195
1757304000000|2025-09-08 04:00:00|7446.1|7434.1|7221.9|7209.9|7450.5|7442.7|7180.4|7173.7|5631
1757390400000|2025-09-09 04:00:00|7201.4|7189.4|7334.8|7322.8|7550|7538.2|7143.5|7135.5|6659
1757476800000|2025-09-10 04:00:00|7336.2|7324.2|7418.7|7406.7|7499.6|7492.5|7272.2|7262.7|3354
1757563200000|2025-09-11 04:00:00|7451.2|7445.2|7553.8|7547.8|7606.5|7598.6|7327.2|7316.6|5412
1757649600000|2025-09-12 04:00:00|7529.5|7517.5|7446.5|7440.5|7568.4|7561.3|7347.8|7338.8|5495
1757908800000|2025-09-15 04:00:00|7373.7|7361.7|7586.9|7574.9|7657|7650.9|7367.5|7355.5|5101
1757995200000|2025-09-16 04:00:00|7582.4|7570.4|7353.3|7341.3|7612.8|7606.4|7328.9|7322.6|5723
1758081600000|2025-09-17 04:00:00|7340.8|7334.8|7339.4|7331.4|7430.3|7424.3|7311.2|7305.2|3794
1758168000000|2025-09-18 04:00:00|7324.8|7312.8|7226.7|7214.7|7345.1|7337.6|7210.5|7203.8|4455
1758254400000|2025-09-19 04:00:00|7226.1|7220.1|7221.1|7209.1|7288|7282|7196|7188|3841
1758513600000|2025-09-22 04:00:00|7223.9|7211.9|6978.4|6966.4|7225.8|7216.3|6928.4|6922.1|8509
1758600000000|2025-09-23 04:00:00|6942.8|6930.8|7021.5|7009.5|7100.5|7094.5|6859.9|6853.9|6987
1758686400000|2025-09-24 04:00:00|7016.6|7004.6|7040.6|7032.6|7145|7139|6979.4|6970.6|5426
1758772800000|2025-09-25 04:00:00|7052|7044|6950.6|6938.6|7137.7|7127.4|6889.5|6880.8|5422
1758859200000|2025-09-26 04:00:00|6940.2|6928.2|6955.2|6943.2|6989.4|6977.4|6867.2|6861.2|3486
1759118400000|2025-09-29 04:00:00|6951.1|6939.1|6971.5|6965.5|7086.5|7077.3|6941.5|6929.5|4516
1759204800000|2025-09-30 04:00:00|6972.3|6964.3|6742.2|6734.2|6985.2|6973.2|6708.6|6700.6|7717
1759291200000|2025-10-01 04:00:00|6767.6|6755.6|6714.6|6706.6|6845|6837.6|6696.7|6690.7|6503
1759377600000|2025-10-02 04:00:00|6701.4|6689.4|6468.7|6462.7|6737|6725.7|6443.4|6437.2|8249
1759464000000|2025-10-03 04:00:00|6463.2|6457.2|6185.6|6179.6|6463.2|6457.2|6163.5|6155.5|11060
1759723200000|2025-10-06 04:00:00|6145.6|6133.6|6296|6284|6377.8|6369.5|6050.7|6044.7|8212
1759809600000|2025-10-07 04:00:00|6297.6|6291.6|6159.6|6151.6|6323.2|6316.9|6082.9|6073.1|6517
1759896000000|2025-10-08 04:00:00|6207.6|6195.6|5977.2|5969.2|6247|6236|5943.8|5935.5|6599
1759982400000|2025-10-09 04:00:00|5980|5968|5969.5|5957.5|6094.4|6084.2|5921.4|5915.4|5439
1760068800000|2025-10-10 04:00:00|5976|5964|5866.6|5860.6|6037.5|6030.9|5852.8|5845|6037