978498000000|2001-01-03 05:00:00|2721|2721|2800|2800|2814|2814|2708|2708|1
978584400000|2001-01-04 05:00:00|2800|2800|2814|2814|2872|2872|2767|2767|1
978670800000|2001-01-05 05:00:00|2814|2814|2795|2795|2878|2878|2786|2786|1
978930000000|2001-01-08 05:00:00|2795|2795|2732|2732|2838|2838|2720|2720|1
979016400000|2001-01-09 05:00:00|2732|2732|2764|2764|2772|2772|2692|2692|1
979102800000|2001-01-10 05:00:00|2764|2764|2948|2948|2960|2960|2760|2760|1
979189200000|2001-01-11 05:00:00|2948|2948|2941|2941|2990|2990|2900|2900|1
979275600000|2001-01-12 05:00:00|2941|2941|3005|3005|3015|3015|2934|2934|1
979621200000|2001-01-16 05:00:00|3005|3005|3029|3029|3061|3061|2985|2985|1
979707600000|2001-01-17 05:00:00|3029|3029|2960|2960|3049|3049|2902|2902|1
979794000000|2001-01-18 05:00:00|2960|2960|3045|3045|3051|3051|2935|2935|1
979880400000|2001-01-19 05:00:00|3045|3045|3219|3219|3240|3240|3014|3014|1
980139600000|2001-01-22 05:00:00|3219|3219|3219|3219|3270|3270|3175|3175|1
980226000000|2001-01-23 05:00:00|3219|3219|2957|2957|3219|3219|2907|2907|1
980312400000|2001-01-24 05:00:00|2957|2957|2905|2905|2980|2980|2865|2865|1
980398800000|2001-01-25 05:00:00|2905|2905|2936|2936|2947|2947|2881|2881|1
980485200000|2001-01-26 05:00:00|2936|2936|2977|2977|2998|2998|2927|2927|1
980744400000|2001-01-29 05:00:00|2977|2977|2906|2906|3013|3013|2886|2886|1
980830800000|2001-01-30 05:00:00|2906|2906|2906|2906|2934|2934|2868|2868|1
980917200000|2001-01-31 05:00:00|2906|2906|2866|2866|2941|2941|2827|2827|1
981003600000|2001-02-01 05:00:00|2866|2866|2982|2982|2985|2985|2840|2840|1
981090000000|2001-02-02 05:00:00|2982|2982|3119|3119|3127|3127|2953|2953|1
981349200000|2001-02-05 05:00:00|3119|3119|3055|3055|3125|3125|3021|3021|1
981435600000|2001-02-06 05:00:00|3055|3055|3035|3035|3088|3088|3016|3016|1
981522000000|2001-02-07 05:00:00|3035|3035|3127|3127|3135|3135|3006|3006|1
981608400000|2001-02-08 05:00:00|3127|3127|3159|3159|3187|3187|3111|3111|1
981694800000|2001-02-09 05:00:00|3159|3159|3103|3103|3168|3168|3085|3085|1
981954000000|2001-02-12 05:00:00|3103|3103|3051|3051|3110|3110|3040|3040|1
982040400000|2001-02-13 05:00:00|3051|3051|3036|3036|3052|3052|2973|2973|1
982126800000|2001-02-14 05:00:00|3036|3036|2971|2971|3085|3085|2965|2965|1
982213200000|2001-02-15 05:00:00|2971|2971|2880|2880|2971|2971|2855|2855|1
982299600000|2001-02-16 05:00:00|2880|2880|2916|2916|2930|2930|2878|2878|1
982645200000|2001-02-20 05:00:00|2916|2916|2858|2858|2957|2957|2840|2840|1
982731600000|2001-02-21 05:00:00|2858|2858|2853|2853|2900|2900|2831|2831|1
982818000000|2001-02-22 05:00:00|2853|2853|2882|2882|2920|2920|2836|2836|1
982904400000|2001-02-23 05:00:00|2882|2882|2904|2904|2943|2943|2851|2851|1
983163600000|2001-02-26 05:00:00|2904|2904|2842|2842|2918|2918|2840|2840|1
983250000000|2001-02-27 05:00:00|2842|2842|2813|2813|2842|2842|2772|2772|1
983336400000|2001-02-28 05:00:00|2813|2813|2739|2739|2840|2840|2736|2736|1
983422800000|2001-03-01 05:00:00|2739|2739|2762|2762|2787|2787|2716|2716|1
983509200000|2001-03-02 05:00:00|2762|2762|2784|2784|2820|2820|2760|2760|1
983768400000|2001-03-05 05:00:00|2784|2784|2860|2860|2883|2883|2784|2784|1
983854800000|2001-03-06 05:00:00|2860|2860|2832|2832|2870|2870|2821|2821|1
983941200000|2001-03-07 05:00:00|2832|2832|2900|2900|2910|2910|2818|2818|1
984027600000|2001-03-08 05:00:00|2900|2900|2839|2839|2915|2915|2833|2833|1
984114000000|2001-03-09 05:00:00|2839|2839|2801|2801|2845|2845|2792|2792|1
984373200000|2001-03-12 05:00:00|2801|2801|2800|2800|2824|2824|2767|2767|1
984459600000|2001-03-13 05:00:00|2800|2800|2759|2759|2800|2800|2751|2751|1
984546000000|2001-03-14 05:00:00|2759|2759|2641|2641|2775|2775|2635|2635|1
984632400000|2001-03-15 05:00:00|2641|2641|2655|2655|2672|2672|2612|2612|1
984718800000|2001-03-16 05:00:00|2655|2655|2674|2674|2748|2748|2645|2645|1
984978000000|2001-03-19 05:00:00|2674|2674|2615|2615|2694|2694|2610|2610|1
985064400000|2001-03-20 05:00:00|2615|2615|2596|2596|2649|2649|2570|2570|1
985150800000|2001-03-21 05:00:00|2596|2596|2680|2680|2686|2686|2592|2592|1
985237200000|2001-03-22 05:00:00|2680|2680|2654|2654|2719|2719|2642|2642|1
985323600000|2001-03-23 05:00:00|2654|2654|2730|2730|2745|2745|2648|2648|1
985582800000|2001-03-26 05:00:00|2730|2730|2748|2748|2766|2766|2711|2711|1
985669200000|2001-03-27 05:00:00|2748|2748|2775|2775|2804|2804|2738|2738|1
985755600000|2001-03-28 05:00:00|2775|2775|2631|2631|2778|2778|2625|2625|1
985842000000|2001-03-29 05:00:00|2631|2631|2632|2632|2678|2678|2575|2575|1
985928400000|2001-03-30 05:00:00|2632|2632|2629|2629|2664|2664|2596|2596|1
986184000000|2001-04-02 04:00:00|2629|2629|2559|2559|2647|2647|2555|2555|1
986270400000|2001-04-03 04:00:00|2559|2559|2619|2619|2628|2628|2549|2549|1
986356800000|2001-04-04 04:00:00|2619|2619|2712|2712|2724|2724|2613|2613|1
986443200000|2001-04-05 04:00:00|2712|2712|2726|2726|2778|2778|2687|2687|1
986529600000|2001-04-06 04:00:00|2726|2726|2706|2706|2728|2728|2681|2681|1
986788800000|2001-04-09 04:00:00|2706|2706|2728|2728|2767|2767|2701|2701|1
986875200000|2001-04-10 04:00:00|2728|2728|2848|2848|2864|2864|2728|2728|1
986961600000|2001-04-11 04:00:00|2848|2848|2818|2818|2848|2848|2794|2794|1
987048000000|2001-04-12 04:00:00|2818|2818|2825|2825|2884|2884|2818|2818|1
987393600000|2001-04-16 04:00:00|2825|2825|2879|2879|2904|2904|2805|2805|1
987480000000|2001-04-17 04:00:00|2879|2879|2824|2824|2900|2900|2815|2815|1
987566400000|2001-04-18 04:00:00|2824|2824|2795|2795|2829|2829|2704|2704|1
987652800000|2001-04-19 04:00:00|2795|2795|2782|2782|2796|2796|2745|2745|1
987739200000|2001-04-20 04:00:00|2782|2782|2728|2728|2800|2800|2680|2680|1
987998400000|2001-04-23 04:00:00|2728|2728|2761|2761|2793|2793|2728|2728|1
988084800000|2001-04-24 04:00:00|2761|2761|2686|2686|2798|2798|2680|2680|1
988171200000|2001-04-25 04:00:00|2686|2686|2729|2729|2738|2738|2675|2675|1
988257600000|2001-04-26 04:00:00|2729|2729|2844|2844|2865|2865|2729|2729|1
988344000000|2001-04-27 04:00:00|2844|2844|2827|2827|2864|2864|2815|2815|1
988603200000|2001-04-30 04:00:00|2827|2827|2846|2846|2899|2899|2813|2813|1
988689600000|2001-05-01 04:00:00|2846|2846|2894|2894|2898|2898|2825|2825|1
988776000000|2001-05-02 04:00:00|2894|2894|2780|2780|2905|2905|2776|2776|1
988862400000|2001-05-03 04:00:00|2780|2780|2845|2845|2855|2855|2737|2737|1
988948800000|2001-05-04 04:00:00|2845|2845|2836|2836|2873|2873|2815|2815|1
989208000000|2001-05-07 04:00:00|2836|2836|2777|2777|2858|2858|2772|2772|1
989294400000|2001-05-08 04:00:00|2777|2777|2739|2739|2800|2800|2735|2735|1
989380800000|2001-05-09 04:00:00|2739|2739|2823|2823|2825|2825|2705|2705|1
989467200000|2001-05-10 04:00:00|2823|2823|2852|2852|2885|2885|2815|2815|1
989553600000|2001-05-11 04:00:00|2852|2852|2855|2855|2875|2875|2828|2828|1
989812800000|2001-05-14 04:00:00|2855|2855|2871|2871|2881|2881|2808|2808|1
989899200000|2001-05-15 04:00:00|2871|2871|2898|2898|2907|2907|2861|2861|1
989985600000|2001-05-16 04:00:00|2898|2898|2886|2886|2925|2925|2845|2845|1
990072000000|2001-05-17 04:00:00|2886|2886|2891|2891|2902|2902|2862|2862|1
990158400000|2001-05-18 04:00:00|2891|2891|2991|2991|2999|2999|2812|2812|1
990417600000|2001-05-21 04:00:00|2991|2991|2998|2998|3020|3020|2961|2961|1
990504000000|2001-05-22 04:00:00|2998|2998|2974|2974|3005|3005|2958|2958|1
990590400000|2001-05-23 04:00:00|2974|2974|2958|2958|3005|3005|2955|2955|1
990676800000|2001-05-24 04:00:00|2958|2958|2841|2841|2967|2967|2820|2820|1
990763200000|2001-05-25 04:00:00|2841|2841|2838|2838|2858|2858|2810|2810|1
991108800000|2001-05-29 04:00:00|2838|2838|2866|2866|2905|2905|2835|2835|1
991195200000|2001-05-30 04:00:00|2866|2866|2855|2855|2895|2895|2843|2843|1
991281600000|2001-05-31 04:00:00|2855|2855|2837|2837|2872|2872|2755|2755|1
991368000000|2001-06-01 04:00:00|2837|2837|2793|2793|2860|2860|2758|2758|1
991627200000|2001-06-04 04:00:00|2793|2793|2813|2813|2874|2874|2793|2793|1
991713600000|2001-06-05 04:00:00|2813|2813|2824|2824|2833|2833|2780|2780|1
991800000000|2001-06-06 04:00:00|2824|2824|2772|2772|2837|2837|2725|2725|1
991886400000|2001-06-07 04:00:00|2772|2772|2775|2775|2810|2810|2741|2741|1
991972800000|2001-06-08 04:00:00|2775|2775|2833|2833|2842|2842|2775|2775|1
992232000000|2001-06-11 04:00:00|2833|2833|2904|2904|2934|2934|2833|2833|1
992318400000|2001-06-12 04:00:00|2904|2904|2918|2918|2938|2938|2875|2875|1
992404800000|2001-06-13 04:00:00|2918|2918|2884|2884|2963|2963|2880|2880|1
992491200000|2001-06-14 04:00:00|2884|2884|2904|2904|2928|2928|2860|2860|1
992577600000|2001-06-15 04:00:00|2904|2904|2851|2851|2911|2911|2844|2844|1
992836800000|2001-06-18 04:00:00|2851|2851|2755|2755|2854|2854|2742|2742|1
992923200000|2001-06-19 04:00:00|2755|2755|2748|2748|2782|2782|2730|2730|1
993009600000|2001-06-20 04:00:00|2748|2748|2650|2650|2760|2760|2600|2600|1
993096000000|2001-06-21 04:00:00|2650|2650|2656|2656|2677|2677|2585|2585|1
993182400000|2001-06-22 04:00:00|2656|2656|2683|2683|2710|2710|2642|2642|1
993441600000|2001-06-25 04:00:00|2683|2683|2725|2725|2732|2732|2678|2678|1
993528000000|2001-06-26 04:00:00|2725|2725|2698|2698|2749|2749|2682|2682|1
993614400000|2001-06-27 04:00:00|2698|2698|2561|2561|2698|2698|2520|2520|1
993700800000|2001-06-28 04:00:00|2561|2561|2556|2556|2575|2575|2510|2510|1
993787200000|2001-06-29 04:00:00|2556|2556|2625|2625|2645|2645|2556|2556|1
994046400000|2001-07-02 04:00:00|2625|2625|2595|2595|2670|2670|2538|2538|1
994132800000|2001-07-03 04:00:00|2595|2595|2624|2624|2630|2630|2565|2565|1
994305600000|2001-07-05 04:00:00|2624|2624|2702|2702|2705|2705|2624|2624|1
994392000000|2001-07-06 04:00:00|2702|2702|2821|2821|2829|2829|2700|2700|1
994651200000|2001-07-09 04:00:00|2821|2821|2759|2759|2826|2826|2750|2750|1
994737600000|2001-07-10 04:00:00|2759|2759|2749|2749|2769|2769|2720|2720|1
994824000000|2001-07-11 04:00:00|2749|2749|2711|2711|2759|2759|2692|2692|1
994910400000|2001-07-12 04:00:00|2711|2711|2680|2680|2711|2711|2594|2594|1
994996800000|2001-07-13 04:00:00|2680|2680|2659|2659|2698|2698|2622|2622|1
995256000000|2001-07-16 04:00:00|2659|2659|2606|2606|2659|2659|2572|2572|1
995342400000|2001-07-17 04:00:00|2606|2606|2557|2557|2632|2632|2553|2553|1
995428800000|2001-07-18 04:00:00|2557|2557|2489|2489|2560|2560|2470|2470|1
995515200000|2001-07-19 04:00:00|2489|2489|2470|2470|2580|2580|2454|2454|1
995601600000|2001-07-20 04:00:00|2470|2470|2559|2559|2595|2595|2470|2470|1
995860800000|2001-07-23 04:00:00|2559|2559|2612|2612|2660|2660|2559|2559|1
995947200000|2001-07-24 04:00:00|2612|2612|2631|2631|2644|2644|2601|2601|1
996033600000|2001-07-25 04:00:00|2631|2631|2684|2684|2697|2697|2619|2619|1
996120000000|2001-07-26 04:00:00|2684|2684|2673|2673|2704|2704|2665|2665|1
996206400000|2001-07-27 04:00:00|2673|2673|2702|2702|2715|2715|2625|2625|1
996465600000|2001-07-30 04:00:00|2702|2702|2663|2663|2705|2705|2655|2655|1
996552000000|2001-07-31 04:00:00|2663|2663|2635|2635|2685|2685|2631|2631|1
996638400000|2001-08-01 04:00:00|2635|2635|2677|2677|2685|2685|2633|2633|1
996724800000|2001-08-02 04:00:00|2677|2677|2771|2771|2790|2790|2674|2674|1
996811200000|2001-08-03 04:00:00|2771|2771|2762|2762|2792|2792|2740|2740|1
997070400000|2001-08-06 04:00:00|2762|2762|2774|2774|2776|2776|2738|2738|1
997156800000|2001-08-07 04:00:00|2774|2774|2794|2794|2840|2840|2766|2766|1
997243200000|2001-08-08 04:00:00|2794|2794|2754|2754|2828|2828|2751|2751|1
997329600000|2001-08-09 04:00:00|2754|2754|2764|2764|2772|2772|2738|2738|1
997416000000|2001-08-10 04:00:00|2764|2764|2805|2805|2842|2842|2764|2764|1
997675200000|2001-08-13 04:00:00|2805|2805|2782|2782|2827|2827|2770|2770|1
997761600000|2001-08-14 04:00:00|2782|2782|2801|2801|2805|2805|2767|2767|1
997848000000|2001-08-15 04:00:00|2801|2801|2756|2756|2825|2825|2742|2742|1
997934400000|2001-08-16 04:00:00|2756|2756|2740|2740|2760|2760|2715|2715|1
998020800000|2001-08-17 04:00:00|2740|2740|2668|2668|2762|2762|2655|2655|1
998280000000|2001-08-20 04:00:00|2668|2668|2718|2718|2725|2725|2635|2635|1
998366400000|2001-08-21 04:00:00|2718|2718|2791|2791|2810|2810|2710|2710|1
998452800000|2001-08-22 04:00:00|2791|2791|2637|2637|2791|2791|2635|2635|1
998539200000|2001-08-23 04:00:00|2637|2637|2663|2663|2672|2672|2628|2628|1
998625600000|2001-08-24 04:00:00|2663|2663|2690|2690|2715|2715|2663|2663|1
998884800000|2001-08-27 04:00:00|2690|2690|2667|2667|2717|2717|2644|2644|1
998971200000|2001-08-28 04:00:00|2667|2667|2717|2717|2738|2738|2651|2651|1
999057600000|2001-08-29 04:00:00|2717|2717|2705|2705|2760|2760|2677|2677|1
999144000000|2001-08-30 04:00:00|2705|2705|2655|2655|2709|2709|2652|2652|1
999230400000|2001-08-31 04:00:00|2655|2655|2720|2720|2725|2725|2655|2655|1
999576000000|2001-09-04 04:00:00|2720|2720|2693|2693|2720|2720|2676|2676|1
999662400000|2001-09-05 04:00:00|2693|2693|2695|2695|2723|2723|2676|2676|1
999748800000|2001-09-06 04:00:00|2695|2695|2758|2758|2765|2765|2688|2688|1
999835200000|2001-09-07 04:00:00|2758|2758|2803|2803|2815|2815|2743|2743|1
1000094400000|2001-09-10 04:00:00|2803|2803|2763|2763|2803|2803|2757|2757|1
1000180800000|2001-09-11 04:00:00|2763|2763|2777|2777|2777|2777|2753|2753|1
1000440000000|2001-09-14 04:00:00|2777|2777|2953|2953|2953|2953|2777|2777|1
1000699200000|2001-09-17 04:00:00|2953|2953|2881|2881|2953|2953|2830|2830|1
1000785600000|2001-09-18 04:00:00|2881|2881|2770|2770|2886|2886|2760|2760|1
1000872000000|2001-09-19 04:00:00|2770|2770|2672|2672|2795|2795|2580|2580|1
1000958400000|2001-09-20 04:00:00|2672|2672|2659|2659|2710|2710|2590|2590|1
1001044800000|2001-09-21 04:00:00|2659|2659|2597|2597|2705|2705|2590|2590|1
1001304000000|2001-09-24 04:00:00|2597|2597|2201|2201|2597|2597|2180|2180|1
1001390400000|2001-09-25 04:00:00|2201|2201|2181|2181|2315|2315|2125|2125|1
1001476800000|2001-09-26 04:00:00|2181|2181|2238|2238|2250|2250|2030|2030|1
1001563200000|2001-09-27 04:00:00|2238|2238|2274|2274|2294|2294|2195|2195|1
1001649600000|2001-09-28 04:00:00|2274|2274|2343|2343|2349|2349|2274|2274|1
1001908800000|2001-10-01 04:00:00|2343|2343|2328|2328|2353|2353|2240|2240|1
1001995200000|2001-10-02 04:00:00|2328|2328|2279|2279|2334|2334|2260|2260|1
1002081600000|2001-10-03 04:00:00|2279|2279|2208|2208|2279|2279|2172|2172|1
1002168000000|2001-10-04 04:00:00|2208|2208|2263|2263|2290|2290|2194|2194|1
1002254400000|2001-10-05 04:00:00|2263|2263|2239|2239|2322|2322|2230|2230|1
1002513600000|2001-10-08 04:00:00|2239|2239|2245|2245|2285|2285|2195|2195|1
1002600000000|2001-10-09 04:00:00|2245|2245|2248|2248|2262|2262|2220|2220|1
1002686400000|2001-10-10 04:00:00|2248|2248|2253|2253|2292|2292|2235|2235|1
1002772800000|2001-10-11 04:00:00|2253|2253|2334|2334|2340|2340|2246|2246|1
1002859200000|2001-10-12 04:00:00|2334|2334|2250|2250|2398|2398|2206|2206|1
1003118400000|2001-10-15 04:00:00|2250|2250|2229|2229|2276|2276|2212|2212|1
1003204800000|2001-10-16 04:00:00|2229|2229|2200|2200|2260|2260|2195|2195|1
1003291200000|2001-10-17 04:00:00|2200|2200|2181|2181|2239|2239|2155|2155|1
1003377600000|2001-10-18 04:00:00|2181|2181|2131|2131|2187|2187|2105|2105|1
1003464000000|2001-10-19 04:00:00|2131|2131|2183|2183|2225|2225|2118|2118|1
1003723200000|2001-10-22 04:00:00|2183|2183|2176|2176|2210|2210|2152|2152|1
1003809600000|2001-10-23 04:00:00|2176|2176|2185|2185|2255|2255|2176|2176|1
1003896000000|2001-10-24 04:00:00|2185|2185|2233|2233|2245|2245|2141|2141|1
1003982400000|2001-10-25 04:00:00|2233|2233|2201|2201|2260|2260|2198|2198|1
1004068800000|2001-10-26 04:00:00|2201|2201|2203|2203|2225|2225|2183|2183|1
1004331600000|2001-10-29 05:00:00|2203|2203|2215|2215|2255|2255|2193|2193|1
1004418000000|2001-10-30 05:00:00|2215|2215|2187|2187|2222|2222|2182|2182|1
1004504400000|2001-10-31 05:00:00|2187|2187|2118|2118|2192|2192|2080|2080|1
1004590800000|2001-11-01 05:00:00|2118|2118|2039|2039|2145|2145|2035|2035|1
1004677200000|2001-11-02 05:00:00|2039|2039|2018|2018|2061|2061|1969|1969|1
1004936400000|2001-11-05 05:00:00|2018|2018|2002|2002|2045|2045|1976|1976|1
1005022800000|2001-11-06 05:00:00|2002|2002|1992|1992|2009|2009|1956|1956|1
1005109200000|2001-11-07 05:00:00|1992|1992|2009|2009|2035|2035|1968|1968|1
1005195600000|2001-11-08 05:00:00|2009|2009|2117|2117|2129|2129|2009|2009|1
1005282000000|2001-11-09 05:00:00|2117|2117|2222|2222|2241|2241|2105|2105|1
1005541200000|2001-11-12 05:00:00|2222|2222|2123|2123|2262|2262|2070|2070|1
1005627600000|2001-11-13 05:00:00|2123|2123|2167|2167|2197|2197|2090|2090|1
1005714000000|2001-11-14 05:00:00|2167|2167|1974|1974|2167|2167|1955|1955|1
1005800400000|2001-11-15 05:00:00|1974|1974|1745|1745|1980|1980|1715|1715|1
1005886800000|2001-11-16 05:00:00|1745|1745|1803|1803|1825|1825|1730|1730|1
1006146000000|2001-11-19 05:00:00|1803|1803|1772|1772|1830|1830|1670|1670|1
1006232400000|2001-11-20 05:00:00|1772|1772|1915|1915|1956|1956|1772|1772|1
1006318800000|2001-11-21 05:00:00|1915|1915|1896|1896|1955|1955|1880|1880|1
1006750800000|2001-11-26 05:00:00|1896|1896|1869|1869|1936|1936|1835|1835|1
1006837200000|2001-11-27 05:00:00|1869|1869|1948|1948|1980|1980|1855|1855|1
1006923600000|2001-11-28 05:00:00|1948|1948|1922|1922|1965|1965|1896|1896|1
1007010000000|2001-11-29 05:00:00|1922|1922|1862|1862|1940|1940|1851|1851|1
1007096400000|2001-11-30 05:00:00|1862|1862|1944|1944|1955|1955|1840|1840|1
1007355600000|2001-12-03 05:00:00|1944|1944|2009|2009|2050|2050|1902|1902|1
1007442000000|2001-12-04 05:00:00|2009|2009|1965|1965|2046|2046|1962|1962|1
1007528400000|2001-12-05 05:00:00|1965|1965|1949|1949|2078|2078|1930|1930|1
1007614800000|2001-12-06 05:00:00|1949|1949|1854|1854|1993|1993|1820|1820|1
1007701200000|2001-12-07 05:00:00|1854|1854|1904|1904|1915|1915|1792|1792|1
1007960400000|2001-12-10 05:00:00|1904|1904|1837|1837|1923|1923|1815|1815|1
1008046800000|2001-12-11 05:00:00|1837|1837|1808|1808|1845|1845|1792|1792|1
1008133200000|2001-12-12 05:00:00|1808|1808|1836|1836|1885|1885|1790|1790|1
1008219600000|2001-12-13 05:00:00|1836|1836|1812|1812|1855|1855|1780|1780|1
1008306000000|2001-12-14 05:00:00|1812|1812|1923|1923|1929|1929|1812|1812|1
1008565200000|2001-12-17 05:00:00|1923|1923|1922|1922|1958|1958|1879|1879|1
1008651600000|2001-12-18 05:00:00|1922|1922|1936|1936|1950|1950|1907|1907|1
1008738000000|2001-12-19 05:00:00|1936|1936|1980|1980|2018|2018|1936|1936|1
1008824400000|2001-12-20 05:00:00|1980|1980|1928|1928|2015|2015|1917|1917|1
1008910800000|2001-12-21 05:00:00|1928|1928|1962|1962|1975|1975|1920|1920|1
1009342800000|2001-12-26 05:00:00|1962|1962|2127|2127|2143|2143|1962|1962|1
1009429200000|2001-12-27 05:00:00|2127|2127|2090|2090|2130|2130|2032|2032|1
1009515600000|2001-12-28 05:00:00|2090|2090|2041|2041|2150|2150|2038|2038|1
1009774800000|2001-12-31 05:00:00|2041|2041|1984|1984|2044|2044|1966|1966|1
1009947600000|2002-01-02 05:00:00|1984|1984|2101|2101|2107|2107|1972|1972|1
1010034000000|2002-01-03 05:00:00|2101|2101|2037|2037|2123|2123|2032|2032|1
1010120400000|2002-01-04 05:00:00|2037|2037|2162|2162|2170|2170|2037|2037|1
1010379600000|2002-01-07 05:00:00|2162|2162|2148|2148|2200|2200|2120|2120|1
1010466000000|2002-01-08 05:00:00|2148|2148|2125|2125|2150|2150|2097|2097|1
1010552400000|2002-01-09 05:00:00|2125|2125|2018|2018|2135|2135|2011|2011|1
1010638800000|2002-01-10 05:00:00|2018|2018|2038|2038|2048|2048|1985|1985|1
1010725200000|2002-01-11 05:00:00|2038|2038|1968|1968|2058|2058|1960|1960|1
1010984400000|2002-01-14 05:00:00|1968|1968|1889|1889|1977|1977|1865|1865|1
1011070800000|2002-01-15 05:00:00|1889|1889|1890|1890|1943|1943|1876|1876|1
1011157200000|2002-01-16 05:00:00|1890|1890|1886|1886|1920|1920|1829|1829|1
1011243600000|2002-01-17 05:00:00|1886|1886|1797|1797|1915|1915|1785|1785|1
1011330000000|2002-01-18 05:00:00|1797|1797|1800|1800|1850|1850|1790|1790|1
1011675600000|2002-01-22 05:00:00|1800|1800|1834|1834|1876|1876|1800|1800|1
1011762000000|2002-01-23 05:00:00|1834|1834|1950|1950|1970|1970|1834|1834|1
1011848400000|2002-01-24 05:00:00|1950|1950|1970|1970|1988|1988|1917|1917|1
1011934800000|2002-01-25 05:00:00|1970|1970|1999|1999|2017|2017|1928|1928|1
1012194000000|2002-01-28 05:00:00|1999|1999|2005|2005|2037|2037|1981|1981|1
1012280400000|2002-01-29 05:00:00|2005|2005|1958|1958|2012|2012|1948|1948|1
1012366800000|2002-01-30 05:00:00|1958|1958|1908|1908|1961|1961|1856|1856|1
1012453200000|2002-01-31 05:00:00|1908|1908|1948|1948|1950|1950|1895|1895|1
1012539600000|2002-02-01 05:00:00|1948|1948|2038|2038|2055|2055|1909|1909|1
1012798800000|2002-02-04 05:00:00|2038|2038|2007|2007|2038|2038|1993|1993|1
1012885200000|2002-02-05 05:00:00|2007|2007|2007|2007|2010|2010|1973|1973|1
1012971600000|2002-02-06 05:00:00|2007|2007|1978|1978|2035|2035|1973|1973|1
1013058000000|2002-02-07 05:00:00|1978|1978|1964|1964|1979|1979|1927|1927|1
1013144400000|2002-02-08 05:00:00|1964|1964|2026|2026|2028|2028|1964|1964|1
1013403600000|2002-02-11 05:00:00|2026|2026|2141|2141|2160|2160|1996|1996|1
1013490000000|2002-02-12 05:00:00|2141|2141|2073|2073|2150|2150|2067|2067|1
1013576400000|2002-02-13 05:00:00|2073|2073|2118|2118|2175|2175|2031|2031|1
1013662800000|2002-02-14 05:00:00|2118|2118|2123|2123|2160|2160|2105|2105|1
1013749200000|2002-02-15 05:00:00|2123|2123|2150|2150|2155|2155|2100|2100|1
1014094800000|2002-02-19 05:00:00|2150|2150|2088|2088|2150|2150|2085|2085|1
1014181200000|2002-02-20 05:00:00|2088|2088|2029|2029|2090|2090|2015|2015|1
1014267600000|2002-02-21 05:00:00|2029|2029|2095|2095|2130|2130|2029|2029|1
1014354000000|2002-02-22 05:00:00|2095|2095|2107|2107|2125|2125|2075|2075|1
1014613200000|2002-02-25 05:00:00|2107|2107|2048|2048|2117|2117|2040|2040|1
1014699600000|2002-02-26 05:00:00|2048|2048|2141|2141|2155|2155|2037|2037|1
1014786000000|2002-02-27 05:00:00|2141|2141|2129|2129|2179|2179|2115|2115|1
1014872400000|2002-02-28 05:00:00|2129|2129|2174|2174|2185|2185|2108|2108|1
1014958800000|2002-03-01 05:00:00|2174|2174|2240|2240|2280|2280|2162|2162|1
1015218000000|2002-03-04 05:00:00|2240|2240|2245|2245|2260|2260|2213|2213|1
1015304400000|2002-03-05 05:00:00|2245|2245|2317|2317|2335|2335|2245|2245|1
1015390800000|2002-03-06 05:00:00|2317|2317|2315|2315|2345|2345|2270|2270|1
1015477200000|2002-03-07 05:00:00|2315|2315|2371|2371|2475|2475|2315|2315|1
1015563600000|2002-03-08 05:00:00|2371|2371|2384|2384|2395|2395|2315|2315|1
1015822800000|2002-03-11 05:00:00|2384|2384|2431|2431|2455|2455|2383|2383|1
1015909200000|2002-03-12 05:00:00|2431|2431|2420|2420|2439|2439|2365|2365|1
1015995600000|2002-03-13 05:00:00|2420|2420|2416|2416|2465|2465|2390|2390|1
1016082000000|2002-03-14 05:00:00|2416|2416|2456|2456|2465|2465|2373|2373|1
1016168400000|2002-03-15 05:00:00|2456|2456|2451|2451|2475|2475|2417|2417|1
1016427600000|2002-03-18 05:00:00|2451|2451|2511|2511|2520|2520|2411|2411|1
1016514000000|2002-03-19 05:00:00|2511|2511|2488|2488|2525|2525|2470|2470|1
1016600400000|2002-03-20 05:00:00|2488|2488|2490|2490|2562|2562|2465|2465|1
1016686800000|2002-03-21 05:00:00|2490|2490|2561|2561|2564|2564|2460|2460|1
1016773200000|2002-03-22 05:00:00|2561|2561|2535|2535|2585|2585|2520|2520|1
1017032400000|2002-03-25 05:00:00|2535|2535|2499|2499|2535|2535|2470|2470|1
1017118800000|2002-03-26 05:00:00|2499|2499|2536|2536|2545|2545|2473|2473|1
1017205200000|2002-03-27 05:00:00|2536|2536|2587|2587|2595|2595|2536|2536|1
1017291600000|2002-03-28 05:00:00|2587|2587|2631|2631|2638|2638|2558|2558|1
1017637200000|2002-04-01 05:00:00|2631|2631|2688|2688|2740|2740|2631|2631|1
1017723600000|2002-04-02 05:00:00|2688|2688|2771|2771|2810|2810|2679|2679|1
1017810000000|2002-04-03 05:00:00|2771|2771|2756|2756|2776|2776|2715|2715|1
1017896400000|2002-04-04 05:00:00|2756|2756|2658|2658|2835|2835|2645|2645|1
1017982800000|2002-04-05 05:00:00|2658|2658|2621|2621|2718|2718|2500|2500|1
1018238400000|2002-04-08 04:00:00|2621|2621|2654|2654|2723|2723|2621|2621|1
1018324800000|2002-04-09 04:00:00|2654|2654|2582|2582|2666|2666|2562|2562|1
1018411200000|2002-04-10 04:00:00|2582|2582|2613|2613|2630|2630|2530|2530|1
1018497600000|2002-04-11 04:00:00|2613|2613|2499|2499|2617|2617|2492|2492|1
1018584000000|2002-04-12 04:00:00|2499|2499|2347|2347|2512|2512|2331|2331|1
1018843200000|2002-04-15 04:00:00|2347|2347|2457|2457|2460|2460|2347|2347|1
1018929600000|2002-04-16 04:00:00|2457|2457|2475|2475|2515|2515|2440|2440|1
1019016000000|2002-04-17 04:00:00|2475|2475|2594|2594|2599|2599|2475|2475|1
1019102400000|2002-04-18 04:00:00|2594|2594|2618|2618|2665|2665|2585|2585|1
1019188800000|2002-04-19 04:00:00|2618|2618|2638|2638|2650|2650|2555|2555|1
1019448000000|2002-04-22 04:00:00|2638|2638|2627|2627|2680|2680|2578|2578|1
1019534400000|2002-04-23 04:00:00|2627|2627|2662|2662|2688|2688|2627|2627|1
1019620800000|2002-04-24 04:00:00|2662|2662|2638|2638|2668|2668|2590|2590|1
1019707200000|2002-04-25 04:00:00|2638|2638|2673|2673|2720|2720|2614|2614|1
1019793600000|2002-04-26 04:00:00|2673|2673|2711|2711|2715|2715|2638|2638|1
1020052800000|2002-04-29 04:00:00|2711|2711|2757|2757|2764|2764|2665|2665|1
1020139200000|2002-04-30 04:00:00|2757|2757|2729|2729|2760|2760|2707|2707|1
1020225600000|2002-05-01 04:00:00|2729|2729|2675|2675|2739|2739|2660|2660|1
1020312000000|2002-05-02 04:00:00|2675|2675|2624|2624|2675|2675|2555|2555|1
1020398400000|2002-05-03 04:00:00|2624|2624|2662|2662|2670|2670|2593|2593|1
1020657600000|2002-05-06 04:00:00|2662|2662|2612|2612|2662|2662|2562|2562|1
1020744000000|2002-05-07 04:00:00|2612|2612|2663|2663|2673|2673|2590|2590|1
1020830400000|2002-05-08 04:00:00|2663|2663|2785|2785|2805|2805|2660|2660|1
1020916800000|2002-05-09 04:00:00|2785|2785|2768|2768|2820|2820|2727|2727|1
1021003200000|2002-05-10 04:00:00|2768|2768|2799|2799|2827|2827|2768|2768|1
1021262400000|2002-05-13 04:00:00|2799|2799|2838|2838|2844|2844|2735|2735|1
1021348800000|2002-05-14 04:00:00|2838|2838|2936|2936|2945|2945|2838|2838|1
1021435200000|2002-05-15 04:00:00|2936|2936|2815|2815|2954|2954|2790|2790|1
1021521600000|2002-05-16 04:00:00|2815|2815|2795|2795|2855|2855|2720|2720|1
1021608000000|2002-05-17 04:00:00|2795|2795|2818|2818|2825|2825|2710|2710|1
1021867200000|2002-05-20 04:00:00|2818|2818|2833|2833|2854|2854|2778|2778|1
1021953600000|2002-05-21 04:00:00|2833|2833|2733|2733|2833|2833|2700|2700|1
1022040000000|2002-05-22 04:00:00|2733|2733|2637|2637|2733|2733|2615|2615|1
1022126400000|2002-05-23 04:00:00|2637|2637|2615|2615|2680|2680|2603|2603|1
1022212800000|2002-05-24 04:00:00|2615|2615|2588|2588|2628|2628|2545|2545|1
1022558400000|2002-05-28 04:00:00|2588|2588|2527|2527|2588|2588|2523|2523|1
1022644800000|2002-05-29 04:00:00|2527|2527|2576|2576|2580|2580|2477|2477|1
1022731200000|2002-05-30 04:00:00|2576|2576|2467|2467|2576|2576|2440|2440|1
1022817600000|2002-05-31 04:00:00|2467|2467|2531|2531|2548|2548|2467|2467|1
1023076800000|2002-06-03 04:00:00|2531|2531|2508|2508|2544|2544|2485|2485|1
1023163200000|2002-06-04 04:00:00|2508|2508|2533|2533|2547|2547|2500|2500|1
1023249600000|2002-06-05 04:00:00|2533|2533|2489|2489|2535|2535|2465|2465|1
1023336000000|2002-06-06 04:00:00|2489|2489|2479|2479|2540|2540|2420|2420|1
1023422400000|2002-06-07 04:00:00|2479|2479|2475|2475|2499|2499|2445|2445|1
1023681600000|2002-06-10 04:00:00|2475|2475|2429|2429|2475|2475|2420|2420|1
1023768000000|2002-06-11 04:00:00|2429|2429|2412|2412|2437|2437|2380|2380|1
1023854400000|2002-06-12 04:00:00|2412|2412|2464|2464|2482|2482|2411|2411|1
1023940800000|2002-06-13 04:00:00|2464|2464|2564|2564|2575|2575|2464|2464|1
1024027200000|2002-06-14 04:00:00|2564|2564|2594|2594|2603|2603|2520|2520|1
1024286400000|2002-06-17 04:00:00|2594|2594|2609|2609|2650|2650|2594|2594|1
1024372800000|2002-06-18 04:00:00|2609|2609|2543|2543|2615|2615|2535|2535|1
1024459200000|2002-06-19 04:00:00|2543|2543|2531|2531|2597|2597|2520|2520|1
1024545600000|2002-06-20 04:00:00|2531|2531|2553|2553|2570|2570|2510|2510|1
1024632000000|2002-06-21 04:00:00|2553|2553|2582|2582|2640|2640|2521|2521|1
1024891200000|2002-06-24 04:00:00|2582|2582|2647|2647|2668|2668|2570|2570|1
1024977600000|2002-06-25 04:00:00|2647|2647|2632|2632|2705|2705|2628|2628|1
1025064000000|2002-06-26 04:00:00|2632|2632|2676|2676|2685|2685|2585|2585|1
1025150400000|2002-06-27 04:00:00|2676|2676|2686|2686|2699|2699|2653|2653|1
1025236800000|2002-06-28 04:00:00|2686|2686|2686|2686|2699|2699|2633|2633|1
1025496000000|2002-07-01 04:00:00|2686|2686|2681|2681|2715|2715|2661|2661|1
1025582400000|2002-07-02 04:00:00|2681|2681|2677|2677|2715|2715|2663|2663|1
1025668800000|2002-07-03 04:00:00|2677|2677|2680|2680|2695|2695|2638|2638|1
1026100800000|2002-07-08 04:00:00|2680|2680|2607|2607|2686|2686|2590|2590|1
1026187200000|2002-07-09 04:00:00|2607|2607|2609|2609|2620|2620|2573|2573|1
1026273600000|2002-07-10 04:00:00|2609|2609|2677|2677|2708|2708|2608|2608|1
1026360000000|2002-07-11 04:00:00|2677|2677|2683|2683|2700|2700|2661|2661|1
1026446400000|2002-07-12 04:00:00|2683|2683|2748|2748|2750|2750|2683|2683|1
1026705600000|2002-07-15 04:00:00|2748|2748|2707|2707|2798|2798|2702|2702|1
1026792000000|2002-07-16 04:00:00|2707|2707|2775|2775|2783|2783|2690|2690|1
1026878400000|2002-07-17 04:00:00|2775|2775|2788|2788|2810|2810|2740|2740|1
1026964800000|2002-07-18 04:00:00|2788|2788|2757|2757|2808|2808|2742|2742|1
1027051200000|2002-07-19 04:00:00|2757|2757|2783|2783|2790|2790|2715|2715|1
1027310400000|2002-07-22 04:00:00|2783|2783|2660|2660|2783|2783|2627|2627|1
1027396800000|2002-07-23 04:00:00|2660|2660|2631|2631|2690|2690|2625|2625|1
1027483200000|2002-07-24 04:00:00|2631|2631|2687|2687|2694|2694|2595|2595|1
1027569600000|2002-07-25 04:00:00|2687|2687|2677|2677|2701|2701|2650|2650|1
1027656000000|2002-07-26 04:00:00|2677|2677|2654|2654|2677|2677|2617|2617|1
1027915200000|2002-07-29 04:00:00|2654|2654|2655|2655|2666|2666|2632|2632|1
1028001600000|2002-07-30 04:00:00|2655|2655|2736|2736|2754|2754|2646|2646|1
1028088000000|2002-07-31 04:00:00|2736|2736|2702|2702|2767|2767|2695|2695|1
1028174400000|2002-08-01 04:00:00|2702|2702|2647|2647|2720|2720|2642|2642|1
1028260800000|2002-08-02 04:00:00|2647|2647|2684|2684|2689|2689|2600|2600|1
1028520000000|2002-08-05 04:00:00|2684|2684|2658|2658|2702|2702|2632|2632|1
1028606400000|2002-08-06 04:00:00|2658|2658|2717|2717|2719|2719|2645|2645|1
1028692800000|2002-08-07 04:00:00|2717|2717|2650|2650|2738|2738|2625|2625|1
1028779200000|2002-08-08 04:00:00|2650|2650|2667|2667|2683|2683|2628|2628|1
1028865600000|2002-08-09 04:00:00|2667|2667|2686|2686|2695|2695|2645|2645|1
1029124800000|2002-08-12 04:00:00|2686|2686|2786|2786|2796|2796|2648|2648|1
1029211200000|2002-08-13 04:00:00|2786|2786|2790|2790|2810|2810|2765|2765|1
1029297600000|2002-08-14 04:00:00|2790|2790|2815|2815|2849|2849|2782|2782|1
1029384000000|2002-08-15 04:00:00|2815|2815|2906|2906|2910|2910|2802|2802|1
1029470400000|2002-08-16 04:00:00|2906|2906|2933|2933|2945|2945|2875|2875|1
1029729600000|2002-08-19 04:00:00|2933|2933|2984|2984|2995|2995|2907|2907|1
1029816000000|2002-08-20 04:00:00|2984|2984|3011|3011|3032|3032|2960|2960|1
1029902400000|2002-08-21 04:00:00|3011|3011|2924|2924|3011|3011|2834|2834|1
1029988800000|2002-08-22 04:00:00|2924|2924|2884|2884|2939|2939|2880|2880|1
1030075200000|2002-08-23 04:00:00|2884|2884|2863|2863|2885|2885|2845|2845|1
1030334400000|2002-08-26 04:00:00|2863|2863|2928|2928|2949|2949|2861|2861|1
1030420800000|2002-08-27 04:00:00|2928|2928|2883|2883|2965|2965|2868|2868|1
1030507200000|2002-08-28 04:00:00|2883|2883|2834|2834|2900|2900|2817|2817|1
1030593600000|2002-08-29 04:00:00|2834|2834|2892|2892|2898|2898|2815|2815|1
1030680000000|2002-08-30 04:00:00|2892|2892|2898|2898|2908|2908|2867|2867|1
1031025600000|2002-09-03 04:00:00|2898|2898|2779|2779|2900|2900|2770|2770|1
1031112000000|2002-09-04 04:00:00|2779|2779|2827|2827|2855|2855|2762|2762|1
1031198400000|2002-09-05 04:00:00|2827|2827|2898|2898|2900|2900|2826|2826|1
1031284800000|2002-09-06 04:00:00|2898|2898|2961|2961|3019|3019|2894|2894|1
1031544000000|2002-09-09 04:00:00|2961|2961|2973|2973|3020|3020|2931|2931|1
1031630400000|2002-09-10 04:00:00|2973|2973|2973|2973|3020|3020|2965|2965|1
1031716800000|2002-09-11 04:00:00|2973|2973|2977|2977|2997|2997|2954|2954|1
1031803200000|2002-09-12 04:00:00|2977|2977|2885|2885|2992|2992|2864|2864|1
1031889600000|2002-09-13 04:00:00|2885|2885|2981|2981|2990|2990|2883|2883|1
1032148800000|2002-09-16 04:00:00|2981|2981|2967|2967|2993|2993|2932|2932|1
1032235200000|2002-09-17 04:00:00|2967|2967|2908|2908|2967|2967|2824|2824|1
1032321600000|2002-09-18 04:00:00|2908|2908|2948|2948|2975|2975|2906|2906|1
1032408000000|2002-09-19 04:00:00|2948|2948|2950|2950|2975|2975|2916|2916|1
1032494400000|2002-09-20 04:00:00|2950|2950|2961|2961|3000|3000|2945|2945|1
1032753600000|2002-09-23 04:00:00|2961|2961|3071|3071|3093|3093|2961|2961|1
1032840000000|2002-09-24 04:00:00|3071|3071|3077|3077|3139|3139|3064|3064|1
1032926400000|2002-09-25 04:00:00|3077|3077|3064|3064|3090|3090|3030|3030|1
1033012800000|2002-09-26 04:00:00|3064|3064|3041|3041|3095|3095|3006|3006|1
1033099200000|2002-09-27 04:00:00|3041|3041|3054|3054|3075|3075|3015|3015|1
1033358400000|2002-09-30 04:00:00|3054|3054|3045|3045|3094|3094|3040|3040|1
1033444800000|2002-10-01 04:00:00|3045|3045|3083|3083|3118|3118|3045|3045|1
1033531200000|2002-10-02 04:00:00|3083|3083|3049|3049|3105|3105|3020|3020|1
1033617600000|2002-10-03 04:00:00|3049|3049|2976|2976|3066|3066|2960|2960|1
1033704000000|2002-10-04 04:00:00|2976|2976|2962|2962|2995|2995|2935|2935|1
1033963200000|2002-10-07 04:00:00|2962|2962|2964|2964|3010|3010|2940|2940|1
1034049600000|2002-10-08 04:00:00|2964|2964|2948|2948|2979|2979|2903|2903|1
1034136000000|2002-10-09 04:00:00|2948|2948|2935|2935|2978|2978|2926|2926|1
1034222400000|2002-10-10 04:00:00|2935|2935|2897|2897|2950|2950|2852|2852|1
1034308800000|2002-10-11 04:00:00|2897|2897|2937|2937|2940|2940|2880|2880|1
1034568000000|2002-10-14 04:00:00|2937|2937|3003|3003|3017|3017|2920|2920|1
1034654400000|2002-10-15 04:00:00|3003|3003|2972|2972|3020|3020|2958|2958|1
1034740800000|2002-10-16 04:00:00|2972|2972|2947|2947|2987|2987|2918|2918|1
1034827200000|2002-10-17 04:00:00|2947|2947|2962|2962|2977|2977|2905|2905|1
1034913600000|2002-10-18 04:00:00|2962|2962|2960|2960|2971|2971|2928|2928|1
1035172800000|2002-10-21 04:00:00|2960|2960|2837|2837|2960|2960|2824|2824|1
1035259200000|2002-10-22 04:00:00|2837|2837|2792|2792|2841|2841|2775|2775|1
1035345600000|2002-10-23 04:00:00|2792|2792|2818|2818|2839|2839|2785|2785|1
1035432000000|2002-10-24 04:00:00|2818|2818|2820|2820|2845|2845|2805|2805|1
1035518400000|2002-10-25 04:00:00|2820|2820|2705|2705|2830|2830|2690|2690|1
1035781200000|2002-10-28 05:00:00|2705|2705|2729|2729|2743|2743|2662|2662|1
1035867600000|2002-10-29 05:00:00|2729|2729|2686|2686|2735|2735|2680|2680|1
1035954000000|2002-10-30 05:00:00|2686|2686|2681|2681|2729|2729|2653|2653|1
1036040400000|2002-10-31 05:00:00|2681|2681|2722|2722|2735|2735|2677|2677|1
1036126800000|2002-11-01 05:00:00|2722|2722|2713|2713|2756|2756|2695|2695|1
1036386000000|2002-11-04 05:00:00|2713|2713|2695|2695|2740|2740|2666|2666|1
1036472400000|2002-11-05 05:00:00|2695|2695|2614|2614|2700|2700|2608|2608|1
1036558800000|2002-11-06 05:00:00|2614|2614|2577|2577|2634|2634|2555|2555|1
1036645200000|2002-11-07 05:00:00|2577|2577|2538|2538|2650|2650|2525|2525|1
1036731600000|2002-11-08 05:00:00|2538|2538|2578|2578|2595|2595|2516|2516|1
1036990800000|2002-11-11 05:00:00|2578|2578|2594|2594|2650|2650|2567|2567|1
1037077200000|2002-11-12 05:00:00|2594|2594|2590|2590|2620|2620|2576|2576|1
1037163600000|2002-11-13 05:00:00|2590|2590|2519|2519|2626|2626|2482|2482|1
1037250000000|2002-11-14 05:00:00|2519|2519|2529|2529|2550|2550|2485|2485|1
1037336400000|2002-11-15 05:00:00|2529|2529|2551|2551|2558|2558|2510|2510|1
1037595600000|2002-11-18 05:00:00|2551|2551|2671|2671|2675|2675|2551|2551|1
1037682000000|2002-11-19 05:00:00|2671|2671|2642|2642|2708|2708|2635|2635|1
1037768400000|2002-11-20 05:00:00|2642|2642|2698|2698|2725|2725|2630|2630|1
1037854800000|2002-11-21 05:00:00|2698|2698|2635|2635|2698|2698|2605|2605|1
1037941200000|2002-11-22 05:00:00|2635|2635|2676|2676|2684|2684|2620|2620|1
1038200400000|2002-11-25 05:00:00|2676|2676|2611|2611|2712|2712|2608|2608|1
1038286800000|2002-11-26 05:00:00|2611|2611|2640|2640|2650|2650|2604|2604|1
1038373200000|2002-11-27 05:00:00|2640|2640|2689|2689|2696|2696|2632|2632|1
1038805200000|2002-12-02 05:00:00|2689|2689|2724|2724|2745|2745|2670|2670|1
1038891600000|2002-12-03 05:00:00|2724|2724|2730|2730|2771|2771|2710|2710|1
1038978000000|2002-12-04 05:00:00|2730|2730|2671|2671|2759|2759|2657|2657|1
1039064400000|2002-12-05 05:00:00|2671|2671|2729|2729|2745|2745|2671|2671|1
1039150800000|2002-12-06 05:00:00|2729|2729|2693|2693|2750|2750|2682|2682|1
1039410000000|2002-12-09 05:00:00|2693|2693|2720|2720|2743|2743|2693|2693|1
1039496400000|2002-12-10 05:00:00|2720|2720|2774|2774|2790|2790|2675|2675|1
1039582800000|2002-12-11 05:00:00|2774|2774|2740|2740|2797|2797|2730|2730|1
1039669200000|2002-12-12 05:00:00|2740|2740|2801|2801|2822|2822|2739|2739|1
1039755600000|2002-12-13 05:00:00|2801|2801|2844|2844|2865|2865|2795|2795|1
1040014800000|2002-12-16 05:00:00|2844|2844|3010|3010|3017|3017|2844|2844|1
1040101200000|2002-12-17 05:00:00|3010|3010|3010|3010|3033|3033|2975|2975|1
1040187600000|2002-12-18 05:00:00|3010|3010|3044|3044|3125|3125|2971|2971|1
1040274000000|2002-12-19 05:00:00|3044|3044|3056|3056|3110|3110|3015|3015|1
1040360400000|2002-12-20 05:00:00|3056|3056|3030|3030|3056|3056|2986|2986|1
1040619600000|2002-12-23 05:00:00|3030|3030|3175|3175|3195|3195|3030|3030|1
1040706000000|2002-12-24 05:00:00|3175|3175|3197|3197|3203|3203|3162|3162|1
1040878800000|2002-12-26 05:00:00|3197|3197|3249|3249|3255|3255|3142|3142|1
1040965200000|2002-12-27 05:00:00|3249|3249|3272|3272|3276|3276|3205|3205|1
1041224400000|2002-12-30 05:00:00|3272|3272|3137|3137|3365|3365|3114|3114|1
1041310800000|2002-12-31 05:00:00|3137|3137|3120|3120|3167|3167|3005|3005|1
1041483600000|2003-01-02 05:00:00|3120|3120|3185|3185|3209|3209|3120|3120|1
1041570000000|2003-01-03 05:00:00|3185|3185|3308|3308|3325|3325|3185|3185|1
1041829200000|2003-01-06 05:00:00|3308|3308|3210|3210|3333|3333|3191|3191|1
1041915600000|2003-01-07 05:00:00|3210|3210|3108|3108|3240|3240|3051|3051|1
1042002000000|2003-01-08 05:00:00|3108|3108|3056|3056|3130|3130|2975|2975|1
1042088400000|2003-01-09 05:00:00|3056|3056|3199|3199|3205|3205|3056|3056|1
1042174800000|2003-01-10 05:00:00|3199|3199|3168|3168|3238|3238|3135|3135|1
1042434000000|2003-01-13 05:00:00|3168|3168|3226|3226|3238|3238|3113|3113|1
1042520400000|2003-01-14 05:00:00|3226|3226|3237|3237|3290|3290|3188|3188|1
1042606800000|2003-01-15 05:00:00|3237|3237|3321|3321|3329|3329|3228|3228|1
1042693200000|2003-01-16 05:00:00|3321|3321|3366|3366|3398|3398|3300|3300|1
1042779600000|2003-01-17 05:00:00|3366|3366|3391|3391|3400|3400|3290|3290|1
1043125200000|2003-01-21 05:00:00|3391|3391|3461|3461|3520|3520|3338|3338|1
1043211600000|2003-01-22 05:00:00|3461|3461|3285|3285|3461|3461|3265|3265|1
1043298000000|2003-01-23 05:00:00|3285|3285|3225|3225|3300|3300|3190|3190|1
1043384400000|2003-01-24 05:00:00|3225|3225|3328|3328|3340|3340|3211|3211|1
1043643600000|2003-01-27 05:00:00|3328|3328|3229|3229|3353|3353|3225|3225|1
1043730000000|2003-01-28 05:00:00|3229|3229|3267|3267|3284|3284|3229|3229|1
1043816400000|2003-01-29 05:00:00|3267|3267|3363|3363|3385|3385|3230|3230|1
1043902800000|2003-01-30 05:00:00|3363|3363|3385|3385|3395|3395|3334|3334|1
1043989200000|2003-01-31 05:00:00|3385|3385|3351|3351|3388|3388|3330|3330|1
1044248400000|2003-02-03 05:00:00|3351|3351|3276|3276|3351|3351|3265|3265|1
1044334800000|2003-02-04 05:00:00|3276|3276|3358|3358|3372|3372|3255|3255|1
1044421200000|2003-02-05 05:00:00|3358|3358|3393|3393|3428|3428|3312|3312|1
1044507600000|2003-02-06 05:00:00|3393|3393|3416|3416|3445|3445|3378|3378|1
1044594000000|2003-02-07 05:00:00|3416|3416|3512|3512|3525|3525|3412|3412|1
1044853200000|2003-02-10 05:00:00|3512|3512|3448|3448|3538|3538|3430|3430|1
1044939600000|2003-02-11 05:00:00|3448|3448|3544|3544|3560|3560|3434|3434|1
1045026000000|2003-02-12 05:00:00|3544|3544|3577|3577|3595|3595|3510|3510|1
1045112400000|2003-02-13 05:00:00|3577|3577|3636|3636|3640|3640|3570|3570|1
1045198800000|2003-02-14 05:00:00|3636|3636|3680|3680|3685|3685|3588|3588|1
1045544400000|2003-02-18 05:00:00|3680|3680|3696|3696|3705|3705|3600|3600|1
1045630800000|2003-02-19 05:00:00|3696|3696|3716|3716|3745|3745|3636|3636|1
1045717200000|2003-02-20 05:00:00|3716|3716|3679|3679|3755|3755|3610|3610|1
1045803600000|2003-02-21 05:00:00|3679|3679|3558|3558|3679|3679|3470|3470|1
1046062800000|2003-02-24 05:00:00|3558|3558|3648|3648|3658|3658|3547|3547|1
1046149200000|2003-02-25 05:00:00|3648|3648|3606|3606|3710|3710|3590|3590|1
1046235600000|2003-02-26 05:00:00|3606|3606|3770|3770|3793|3793|3596|3596|1
1046322000000|2003-02-27 05:00:00|3770|3770|3720|3720|3999|3999|3710|3710|1
1046408400000|2003-02-28 05:00:00|3720|3720|3660|3660|3755|3755|3630|3630|1
1046667600000|2003-03-03 05:00:00|3660|3660|3588|3588|3660|3660|3536|3536|1
1046754000000|2003-03-04 05:00:00|3588|3588|3689|3689|3718|3718|3588|3588|1
1046840400000|2003-03-05 05:00:00|3689|3689|3669|3669|3748|3748|3590|3590|1
1046926800000|2003-03-06 05:00:00|3669|3669|3700|3700|3720|3720|3650|3650|1
1047013200000|2003-03-07 05:00:00|3700|3700|3778|3778|3784|3784|3680|3680|1
1047272400000|2003-03-10 05:00:00|3778|3778|3727|3727|3820|3820|3710|3710|1
1047358800000|2003-03-11 05:00:00|3727|3727|3672|3672|3745|3745|3633|3633|1
1047445200000|2003-03-12 05:00:00|3672|3672|3783|3783|3795|3795|3617|3617|1
1047531600000|2003-03-13 05:00:00|3783|3783|3601|3601|3814|3814|3575|3575|1
1047618000000|2003-03-14 05:00:00|3601|3601|3538|3538|3622|3622|3385|3385|1
1047877200000|2003-03-17 05:00:00|3538|3538|3493|3493|3695|3695|3400|3400|1
1047963600000|2003-03-18 05:00:00|3493|3493|3167|3167|3497|3497|3140|3140|1
1048050000000|2003-03-19 05:00:00|3167|3167|2988|2988|3242|3242|2950|2950|1
1048136400000|2003-03-20 05:00:00|2988|2988|2861|2861|3060|3060|2800|2800|1
1048222800000|2003-03-21 05:00:00|2861|2861|2691|2691|2862|2862|2630|2630|1
1048482000000|2003-03-24 05:00:00|2691|2691|2866|2866|2890|2890|2691|2691|1
1048568400000|2003-03-25 05:00:00|2866|2866|2797|2797|2970|2970|2780|2780|1
1048654800000|2003-03-26 05:00:00|2797|2797|2863|2863|2895|2895|2797|2797|1
1048741200000|2003-03-27 05:00:00|2863|2863|3037|3037|3045|3045|2855|2855|1
1048827600000|2003-03-28 05:00:00|3037|3037|3016|3016|3105|3105|2985|2985|1
1049086800000|2003-03-31 05:00:00|3016|3016|3104|3104|3130|3130|3007|3007|1
1049173200000|2003-04-01 05:00:00|3104|3104|2978|2978|3132|3132|2958|2958|1
1049259600000|2003-04-02 05:00:00|2978|2978|2856|2856|2983|2983|2818|2818|1
1049346000000|2003-04-03 05:00:00|2856|2856|2897|2897|2924|2924|2766|2766|1
1049432400000|2003-04-04 05:00:00|2897|2897|2862|2862|2907|2907|2782|2782|1
1049688000000|2003-04-07 04:00:00|2862|2862|2796|2796|2870|2870|2715|2715|1
1049774400000|2003-04-08 04:00:00|2796|2796|2800|2800|2838|2838|2731|2731|1
1049860800000|2003-04-09 04:00:00|2800|2800|2885|2885|2895|2895|2778|2778|1
1049947200000|2003-04-10 04:00:00|2885|2885|2746|2746|2892|2892|2730|2730|1
1050033600000|2003-04-11 04:00:00|2746|2746|2814|2814|2835|2835|2702|2702|1
1050292800000|2003-04-14 04:00:00|2814|2814|2863|2863|2865|2865|2757|2757|1
1050379200000|2003-04-15 04:00:00|2863|2863|2929|2929|2944|2944|2828|2828|1
1050465600000|2003-04-16 04:00:00|2929|2929|2918|2918|2965|2965|2852|2852|1
1050552000000|2003-04-17 04:00:00|2918|2918|3055|3055|3065|3065|2910|2910|1
1050897600000|2003-04-21 04:00:00|3055|3055|3087|3087|3125|3125|3006|3006|1
1050984000000|2003-04-22 04:00:00|3087|3087|2991|2991|3087|3087|2970|2970|1
1051070400000|2003-04-23 04:00:00|2991|2991|2665|2665|2991|2991|2636|2636|1
1051156800000|2003-04-24 04:00:00|2665|2665|2664|2664|2694|2694|2561|2561|1
1051243200000|2003-04-25 04:00:00|2664|2664|2626|2626|2705|2705|2600|2600|1
1051502400000|2003-04-28 04:00:00|2626|2626|2549|2549|2626|2626|2530|2530|1
1051588800000|2003-04-29 04:00:00|2549|2549|2524|2524|2555|2555|2504|2504|1
1051675200000|2003-04-30 04:00:00|2524|2524|2580|2580|2650|2650|2524|2524|1
1051761600000|2003-05-01 04:00:00|2580|2580|2603|2603|2638|2638|2580|2580|1
1051848000000|2003-05-02 04:00:00|2603|2603|2567|2567|2660|2660|2542|2542|1
1052107200000|2003-05-05 04:00:00|2567|2567|2649|2649|2653|2653|2550|2550|1
1052193600000|2003-05-06 04:00:00|2649|2649|2572|2572|2650|2650|2546|2546|1
1052280000000|2003-05-07 04:00:00|2572|2572|2623|2623|2635|2635|2550|2550|1
1052366400000|2003-05-08 04:00:00|2623|2623|2698|2698|2735|2735|2600|2600|1
1052452800000|2003-05-09 04:00:00|2698|2698|2772|2772|2795|2795|2686|2686|1
1052712000000|2003-05-12 04:00:00|2772|2772|2735|2735|2845|2845|2722|2722|1
1052798400000|2003-05-13 04:00:00|2735|2735|2850|2850|2855|2855|2726|2726|1
1052884800000|2003-05-14 04:00:00|2850|2850|2917|2917|2935|2935|2795|2795|1
1052971200000|2003-05-15 04:00:00|2917|2917|2874|2874|2948|2948|2850|2850|1
1053057600000|2003-05-16 04:00:00|2874|2874|2914|2914|2920|2920|2825|2825|1
1053316800000|2003-05-19 04:00:00|2914|2914|2883|2883|2948|2948|2852|2852|1
1053403200000|2003-05-20 04:00:00|2883|2883|2928|2928|2945|2945|2851|2851|1
1053489600000|2003-05-21 04:00:00|2928|2928|2903|2903|2960|2960|2830|2830|1
1053576000000|2003-05-22 04:00:00|2903|2903|2885|2885|2904|2904|2838|2838|1
1053662400000|2003-05-23 04:00:00|2885|2885|2916|2916|2945|2945|2875|2875|1
1054008000000|2003-05-27 04:00:00|2916|2916|2935|2935|2963|2963|2855|2855|1
1054094400000|2003-05-28 04:00:00|2935|2935|2858|2858|2935|2935|2847|2847|1
1054180800000|2003-05-29 04:00:00|2858|2858|2910|2910|2938|2938|2827|2827|1
1054267200000|2003-05-30 04:00:00|2910|2910|2956|2956|2965|2965|2902|2902|1
1054526400000|2003-06-02 04:00:00|2956|2956|3071|3071|3084|3084|2949|2949|1
1054612800000|2003-06-03 04:00:00|3071|3071|3067|3067|3084|3084|3033|3033|1
1054699200000|2003-06-04 04:00:00|3067|3067|3005|3005|3100|3100|2990|2990|1
1054785600000|2003-06-05 04:00:00|3005|3005|3074|3074|3082|3082|2965|2965|1
1054872000000|2003-06-06 04:00:00|3074|3074|3128|3128|3130|3130|3065|3065|1
1055131200000|2003-06-09 04:00:00|3128|3128|3145|3145|3185|3185|3079|3079|1
1055217600000|2003-06-10 04:00:00|3145|3145|3173|3173|3178|3178|3090|3090|1
1055304000000|2003-06-11 04:00:00|3173|3173|3236|3236|3250|3250|3146|3146|1
1055390400000|2003-06-12 04:00:00|3236|3236|3151|3151|3236|3236|3136|3136|1
1055476800000|2003-06-13 04:00:00|3151|3151|3065|3065|3156|3156|2985|2985|1
1055736000000|2003-06-16 04:00:00|3065|3065|3118|3118|3125|3125|3043|3043|1
1055822400000|2003-06-17 04:00:00|3118|3118|3107|3107|3135|3135|3080|3080|1
1055908800000|2003-06-18 04:00:00|3107|3107|3036|3036|3108|3108|2980|2980|1
1055995200000|2003-06-19 04:00:00|3036|3036|2996|2996|3036|3036|2970|2970|1
1056081600000|2003-06-20 04:00:00|2996|2996|3082|3082|3095|3095|2985|2985|1
1056340800000|2003-06-23 04:00:00|3082|3082|2917|2917|3082|3082|2886|2886|1
1056427200000|2003-06-24 04:00:00|2917|2917|2878|2878|2920|2920|2853|2853|1
1056513600000|2003-06-25 04:00:00|2878|2878|2995|2995|3005|3005|2861|2861|1
1056600000000|2003-06-26 04:00:00|2995|2995|2901|2901|3002|3002|2886|2886|1
1056686400000|2003-06-27 04:00:00|2901|2901|2927|2927|2949|2949|2883|2883|1
1056945600000|2003-06-30 04:00:00|2927|2927|3019|3019|3021|3021|2927|2927|1
1057032000000|2003-07-01 04:00:00|3019|3019|3040|3040|3050|3050|2970|2970|1
1057118400000|2003-07-02 04:00:00|3040|3040|3015|3015|3070|3070|2990|2990|1
1057204800000|2003-07-03 04:00:00|3015|3015|3042|3042|3098|3098|3007|3007|1
1057550400000|2003-07-07 04:00:00|3042|3042|3013|3013|3042|3042|2982|2982|1
1057636800000|2003-07-08 04:00:00|3013|3013|3022|3022|3040|3040|2952|2952|1
1057723200000|2003-07-09 04:00:00|3022|3022|3088|3088|3103|3103|3000|3000|1
1057809600000|2003-07-10 04:00:00|3088|3088|3106|3106|3160|3160|3082|3082|1
1057896000000|2003-07-11 04:00:00|3106|3106|3128|3128|3175|3175|3090|3090|1
1058155200000|2003-07-14 04:00:00|3128|3128|3127|3127|3135|3135|3065|3065|1
1058241600000|2003-07-15 04:00:00|3127|3127|3162|3162|3173|3173|3095|3095|1
1058328000000|2003-07-16 04:00:00|3162|3162|3105|3105|3205|3205|3092|3092|1
1058414400000|2003-07-17 04:00:00|3105|3105|3141|3141|3160|3160|3100|3100|1
1058500800000|2003-07-18 04:00:00|3141|3141|3196|3196|3200|3200|3116|3116|1
1058760000000|2003-07-21 04:00:00|3196|3196|3178|3178|3210|3210|3125|3125|1
1058846400000|2003-07-22 04:00:00|3178|3178|3019|3019|3178|3178|2970|2970|1
1058932800000|2003-07-23 04:00:00|3019|3019|2967|2967|3019|3019|2917|2917|1
1059019200000|2003-07-24 04:00:00|2967|2967|3022|3022|3038|3038|2940|2940|1
1059105600000|2003-07-25 04:00:00|3022|3022|3017|3017|3045|3045|2991|2991|1
1059364800000|2003-07-28 04:00:00|3017|3017|3011|3011|3035|3035|2960|2960|1
1059451200000|2003-07-29 04:00:00|3011|3011|3024|3024|3040|3040|2976|2976|1
1059537600000|2003-07-30 04:00:00|3024|3024|3068|3068|3085|3085|3000|3000|1
1059624000000|2003-07-31 04:00:00|3068|3068|3054|3054|3098|3098|3040|3040|1
1059710400000|2003-08-01 04:00:00|3054|3054|3231|3231|3238|3238|3050|3050|1
1059969600000|2003-08-04 04:00:00|3231|3231|3184|3184|3240|3240|3171|3171|1
1060056000000|2003-08-05 04:00:00|3184|3184|3222|3222|3249|3249|3167|3167|1
1060142400000|2003-08-06 04:00:00|3222|3222|3170|3170|3262|3262|3145|3145|1
1060228800000|2003-08-07 04:00:00|3170|3170|3239|3239|3244|3244|3167|3167|1
1060315200000|2003-08-08 04:00:00|3239|3239|3218|3218|3285|3285|3170|3170|1
1060574400000|2003-08-11 04:00:00|3218|3218|3201|3201|3218|3218|3183|3183|1
1060660800000|2003-08-12 04:00:00|3201|3201|3192|3192|3235|3235|3135|3135|1
1060747200000|2003-08-13 04:00:00|3192|3192|3078|3078|3205|3205|3070|3070|1
1060833600000|2003-08-14 04:00:00|3078|3078|3109|3109|3147|3147|3010|3010|1
1060920000000|2003-08-15 04:00:00|3109|3109|3105|3105|3151|3151|3063|3063|1
1061179200000|2003-08-18 04:00:00|3105|3105|3089|3089|3142|3142|3069|3069|1
1061265600000|2003-08-19 04:00:00|3089|3089|3070|3070|3105|3105|3036|3036|1
1061352000000|2003-08-20 04:00:00|3070|3070|3095|3095|3120|3120|3044|3044|1
1061438400000|2003-08-21 04:00:00|3095|3095|3188|3188|3240|3240|3095|3095|1
1061524800000|2003-08-22 04:00:00|3188|3188|3184|3184|3210|3210|3170|3170|1
1061784000000|2003-08-25 04:00:00|3184|3184|3156|3156|3230|3230|3135|3135|1
1061870400000|2003-08-26 04:00:00|3156|3156|3195|3195|3205|3205|3140|3140|1
1061956800000|2003-08-27 04:00:00|3195|3195|3121|3121|3207|3207|3110|3110|1
1062043200000|2003-08-28 04:00:00|3121|3121|3150|3150|3165|3165|3112|3112|1
1062129600000|2003-08-29 04:00:00|3150|3150|3157|3157|3205|3205|3140|3140|1
1062475200000|2003-09-02 04:00:00|3157|3157|2941|2941|3157|3157|2925|2925|1
1062561600000|2003-09-03 04:00:00|2941|2941|2949|2949|2968|2968|2915|2915|1
1062648000000|2003-09-04 04:00:00|2949|2949|2898|2898|2955|2955|2851|2851|1
1062734400000|2003-09-05 04:00:00|2898|2898|2888|2888|2910|2910|2865|2865|1
1062993600000|2003-09-08 04:00:00|2888|2888|2885|2885|2939|2939|2855|2855|1
1063080000000|2003-09-09 04:00:00|2885|2885|2918|2918|2925|2925|2885|2885|1
1063166400000|2003-09-10 04:00:00|2918|2918|2935|2935|2942|2942|2860|2860|1
1063252800000|2003-09-11 04:00:00|2935|2935|2882|2882|2946|2946|2870|2870|1
1063339200000|2003-09-12 04:00:00|2882|2882|2827|2827|2914|2914|2785|2785|1
1063598400000|2003-09-15 04:00:00|2827|2827|2814|2814|2845|2845|2785|2785|1
1063684800000|2003-09-16 04:00:00|2814|2814|2756|2756|2825|2825|2736|2736|1
1063771200000|2003-09-17 04:00:00|2756|2756|2703|2703|2765|2765|2680|2680|1
1063857600000|2003-09-18 04:00:00|2703|2703|2717|2717|2730|2730|2671|2671|1
1063944000000|2003-09-19 04:00:00|2717|2717|2703|2703|2728|2728|2665|2665|1
1064203200000|2003-09-22 04:00:00|2703|2703|2696|2696|2728|2728|2672|2672|1
1064289600000|2003-09-23 04:00:00|2696|2696|2713|2713|2769|2769|2696|2696|1
1064376000000|2003-09-24 04:00:00|2713|2713|2824|2824|2859|2859|2693|2693|1
1064462400000|2003-09-25 04:00:00|2824|2824|2829|2829|2865|2865|2820|2820|1
1064548800000|2003-09-26 04:00:00|2829|2829|2816|2816|2837|2837|2787|2787|1
1064808000000|2003-09-29 04:00:00|2816|2816|2840|2840|2862|2862|2816|2816|1
1064894400000|2003-09-30 04:00:00|2840|2840|2920|2920|2938|2938|2831|2831|1
1064980800000|2003-10-01 04:00:00|2920|2920|2939|2939|2950|2950|2885|2885|1
1065067200000|2003-10-02 04:00:00|2939|2939|2984|2984|2998|2998|2931|2931|1
1065153600000|2003-10-03 04:00:00|2984|2984|3040|3040|3044|3044|2947|2947|1
1065412800000|2003-10-06 04:00:00|3040|3040|3047|3047|3076|3076|3032|3032|1
1065499200000|2003-10-07 04:00:00|3047|3047|3041|3041|3058|3058|3015|3015|1
1065585600000|2003-10-08 04:00:00|3041|3041|2981|2981|3050|3050|2945|2945|1
1065672000000|2003-10-09 04:00:00|2981|2981|3101|3101|3120|3120|2948|2948|1
1065758400000|2003-10-10 04:00:00|3101|3101|3197|3197|3260|3260|3081|3081|1
1066017600000|2003-10-13 04:00:00|3197|3197|3195|3195|3205|3205|3160|3160|1
1066104000000|2003-10-14 04:00:00|3195|3195|3182|3182|3249|3249|3145|3145|1
1066190400000|2003-10-15 04:00:00|3182|3182|3177|3177|3205|3205|3160|3160|1
1066276800000|2003-10-16 04:00:00|3177|3177|3154|3154|3200|3200|3126|3126|1
1066363200000|2003-10-17 04:00:00|3154|3154|3068|3068|3154|3154|2990|2990|1
1066622400000|2003-10-20 04:00:00|3068|3068|3035|3035|3068|3068|2980|2980|1
1066708800000|2003-10-21 04:00:00|3035|3035|3018|3018|3068|3068|3005|3005|1
1066795200000|2003-10-22 04:00:00|3018|3018|2992|2992|3065|3065|2970|2970|1
1066881600000|2003-10-23 04:00:00|2992|2992|3030|3030|3063|3063|2940|2940|1
1066968000000|2003-10-24 04:00:00|3030|3030|3016|3016|3080|3080|2988|2988|1
1067230800000|2003-10-27 05:00:00|3016|3016|2992|2992|3023|3023|2970|2970|1
1067317200000|2003-10-28 05:00:00|2992|2992|2956|2956|2992|2992|2951|2951|1
1067403600000|2003-10-29 05:00:00|2956|2956|2891|2891|2995|2995|2880|2880|1
1067490000000|2003-10-30 05:00:00|2891|2891|2847|2847|2895|2895|2826|2826|1
1067576400000|2003-10-31 05:00:00|2847|2847|2911|2911|2925|2925|2847|2847|1
1067835600000|2003-11-03 05:00:00|2911|2911|2890|2890|2955|2955|2875|2875|1
1067922000000|2003-11-04 05:00:00|2890|2890|2875|2875|2894|2894|2847|2847|1
1068008400000|2003-11-05 05:00:00|2875|2875|3030|3030|3038|3038|2870|2870|1
1068094800000|2003-11-06 05:00:00|3030|3030|3026|3026|3068|3068|2995|2995|1
1068181200000|2003-11-07 05:00:00|3026|3026|3085|3085|3114|3114|3022|3022|1
1068440400000|2003-11-10 05:00:00|3085|3085|3088|3088|3129|3129|3063|3063|1
1068526800000|2003-11-11 05:00:00|3088|3088|3115|3115|3123|3123|3068|3068|1
1068613200000|2003-11-12 05:00:00|3115|3115|3133|3133|3135|3135|3075|3075|1
1068699600000|2003-11-13 05:00:00|3133|3133|3190|3190|3195|3195|3095|3095|1
1068786000000|2003-11-14 05:00:00|3190|3190|3237|3237|3250|3250|3181|3181|1
1069045200000|2003-11-17 05:00:00|3237|3237|3173|3173|3237|3237|3153|3153|1
1069131600000|2003-11-18 05:00:00|3173|3173|3328|3328|3335|3335|3140|3140|1
1069218000000|2003-11-19 05:00:00|3328|3328|3292|3292|3350|3350|3264|3264|1
1069304400000|2003-11-20 05:00:00|3292|3292|3286|3286|3355|3355|3250|3250|1
1069390800000|2003-11-21 05:00:00|3286|3286|3161|3161|3286|3286|3145|3145|1
1069650000000|2003-11-24 05:00:00|3161|3161|2974|2974|3161|3161|2965|2965|1
1069736400000|2003-11-25 05:00:00|2974|2974|2977|2977|3014|3014|2930|2930|1
1069822800000|2003-11-26 05:00:00|2977|2977|3041|3041|3045|3045|2975|2975|1
1070254800000|2003-12-01 05:00:00|3041|3041|2995|2995|3041|3041|2969|2969|1
1070341200000|2003-12-02 05:00:00|2995|2995|3078|3078|3097|3097|2980|2980|1
1070427600000|2003-12-03 05:00:00|3078|3078|3110|3110|3118|3118|3035|3035|1
1070514000000|2003-12-04 05:00:00|3110|3110|3126|3126|3165|3165|3043|3043|1
1070600400000|2003-12-05 05:00:00|3126|3126|3073|3073|3128|3128|3065|3065|1
1070859600000|2003-12-08 05:00:00|3073|3073|3210|3210|3243|3243|3066|3066|1
1070946000000|2003-12-09 05:00:00|3210|3210|3176|3176|3230|3230|3155|3155|1
1071032400000|2003-12-10 05:00:00|3176|3176|3188|3188|3263|3263|3150|3150|1
1071118800000|2003-12-11 05:00:00|3188|3188|3185|3185|3210|3210|3135|3135|1
1071205200000|2003-12-12 05:00:00|3185|3185|3304|3304|3320|3320|3185|3185|1
1071464400000|2003-12-15 05:00:00|3304|3304|3318|3318|3332|3332|3204|3204|1
1071550800000|2003-12-16 05:00:00|3318|3318|3289|3289|3318|3318|3270|3270|1
1071637200000|2003-12-17 05:00:00|3289|3289|3335|3335|3377|3377|3285|3285|1
1071723600000|2003-12-18 05:00:00|3335|3335|3371|3371|3390|3390|3290|3290|1
1071810000000|2003-12-19 05:00:00|3371|3371|3302|3302|3393|3393|3280|3280|1
1072069200000|2003-12-22 05:00:00|3302|3302|3187|3187|3302|3302|3175|3175|1
1072155600000|2003-12-23 05:00:00|3187|3187|3195|3195|3205|3205|3125|3125|1
1072242000000|2003-12-24 05:00:00|3195|3195|3286|3286|3300|3300|3188|3188|1
1072674000000|2003-12-29 05:00:00|3286|3286|3240|3240|3286|3286|3210|3210|1
1072760400000|2003-12-30 05:00:00|3240|3240|3279|3279|3303|3303|3238|3238|1
1072846800000|2003-12-31 05:00:00|3279|3279|3252|3252|3320|3320|3230|3230|1
1073278800000|2004-01-05 05:00:00|3252|3252|3378|3378|3395|3395|3240|3240|1
1073365200000|2004-01-06 05:00:00|3378|3378|3370|3370|3435|3435|3330|3330|1
1073451600000|2004-01-07 05:00:00|3370|3370|3362|3362|3385|3385|3305|3305|1
1073538000000|2004-01-08 05:00:00|3362|3362|3398|3398|3430|3430|3340|3340|1
1073624400000|2004-01-09 05:00:00|3398|3398|3431|3431|3470|3470|3398|3398|1
1073883600000|2004-01-12 05:00:00|3431|3431|3472|3472|3480|3480|3375|3375|1
1073970000000|2004-01-13 05:00:00|3472|3472|3443|3443|3520|3520|3436|3436|1
1074056400000|2004-01-14 05:00:00|3443|3443|3450|3450|3474|3474|3412|3412|1
1074142800000|2004-01-15 05:00:00|3450|3450|3344|3344|3541|3541|3327|3327|1
1074229200000|2004-01-16 05:00:00|3344|3344|3507|3507|3530|3530|3340|3340|1
1074574800000|2004-01-20 05:00:00|3507|3507|3620|3620|3637|3637|3400|3400|1
1074661200000|2004-01-21 05:00:00|3620|3620|3458|3458|3620|3620|3428|3428|1
1074747600000|2004-01-22 05:00:00|3458|3458|3493|3493|3509|3509|3375|3375|1
1074834000000|2004-01-23 05:00:00|3493|3493|3494|3494|3525|3525|3468|3468|1
1075093200000|2004-01-26 05:00:00|3494|3494|3447|3447|3494|3494|3417|3417|1
1075179600000|2004-01-27 05:00:00|3447|3447|3412|3412|3498|3498|3390|3390|1
1075266000000|2004-01-28 05:00:00|3412|3412|3362|3362|3463|3463|3335|3335|1
1075352400000|2004-01-29 05:00:00|3362|3362|3281|3281|3380|3380|3241|3241|1
1075438800000|2004-01-30 05:00:00|3281|3281|3305|3305|3335|3335|3271|3271|1
1075698000000|2004-02-02 05:00:00|3305|3305|3498|3498|3505|3505|3275|3275|1
1075784400000|2004-02-03 05:00:00|3498|3498|3410|3410|3519|3519|3407|3407|1
1075870800000|2004-02-04 05:00:00|3410|3410|3310|3310|3445|3445|3295|3295|1
1075957200000|2004-02-05 05:00:00|3310|3310|3308|3308|3333|3333|3220|3220|1
1076043600000|2004-02-06 05:00:00|3308|3308|3248|3248|3344|3344|3232|3232|1
1076302800000|2004-02-09 05:00:00|3248|3248|3283|3283|3295|3295|3228|3228|1
1076389200000|2004-02-10 05:00:00|3283|3283|3387|3387|3428|3428|3282|3282|1
1076475600000|2004-02-11 05:00:00|3387|3387|3400|3400|3440|3440|3330|3330|1
1076562000000|2004-02-12 05:00:00|3400|3400|3398|3398|3425|3425|3370|3370|1
1076648400000|2004-02-13 05:00:00|3398|3398|3456|3456|3465|3465|3395|3395|1
1076994000000|2004-02-17 05:00:00|3456|3456|3519|3519|3525|3525|3425|3425|1
1077080400000|2004-02-18 05:00:00|3519|3519|3545|3545|3588|3588|3500|3500|1
1077166800000|2004-02-19 05:00:00|3545|3545|3600|3600|3610|3610|3520|3520|1
1077253200000|2004-02-20 05:00:00|3600|3600|3560|3560|3610|3610|3505|3505|1
1077512400000|2004-02-23 05:00:00|3560|3560|3435|3435|3560|3560|3415|3415|1
1077598800000|2004-02-24 05:00:00|3435|3435|3458|3458|3507|3507|3430|3430|1
1077685200000|2004-02-25 05:00:00|3458|3458|3568|3568|3590|3590|3448|3448|1
1077771600000|2004-02-26 05:00:00|3568|3568|3551|3551|3595|3595|3515|3515|1
1077858000000|2004-02-27 05:00:00|3551|3551|3616|3616|3623|3623|3530|3530|1
1078117200000|2004-03-01 05:00:00|3616|3616|3686|3686|3698|3698|3580|3580|1
1078203600000|2004-03-02 05:00:00|3686|3686|3666|3666|3695|3695|3640|3640|1
1078290000000|2004-03-03 05:00:00|3666|3666|3580|3580|3680|3680|3541|3541|1
1078376400000|2004-03-04 05:00:00|3580|3580|3664|3664|3685|3685|3575|3575|1
1078462800000|2004-03-05 05:00:00|3664|3664|3726|3726|3745|3745|3664|3664|1
1078722000000|2004-03-08 05:00:00|3726|3726|3657|3657|3751|3751|3630|3630|1
1078808400000|2004-03-09 05:00:00|3657|3657|3628|3628|3685|3685|3606|3606|1
1078894800000|2004-03-10 05:00:00|3628|3628|3610|3610|3655|3655|3563|3563|1
1078981200000|2004-03-11 05:00:00|3610|3610|3678|3678|3719|3719|3605|3605|1
1079067600000|2004-03-12 05:00:00|3678|3678|3619|3619|3720|3720|3530|3530|1
1079326800000|2004-03-15 05:00:00|3619|3619|3744|3744|3749|3749|3585|3585|1
1079413200000|2004-03-16 05:00:00|3744|3744|3748|3748|3780|3780|3702|3702|1
1079499600000|2004-03-17 05:00:00|3748|3748|3818|3818|3835|3835|3744|3744|1
1079586000000|2004-03-18 05:00:00|3818|3818|3793|3793|3820|3820|3740|3740|1
1079672400000|2004-03-19 05:00:00|3793|3793|3808|3808|3850|3850|3763|3763|1
1079931600000|2004-03-22 05:00:00|3808|3808|3711|3711|3809|3809|3685|3685|1
1080018000000|2004-03-23 05:00:00|3711|3711|3745|3745|3760|3760|3660|3660|1
1080104400000|2004-03-24 05:00:00|3745|3745|3701|3701|3778|3778|3665|3665|1
1080190800000|2004-03-25 05:00:00|3701|3701|3551|3551|3705|3705|3540|3540|1
1080277200000|2004-03-26 05:00:00|3551|3551|3573|3573|3593|3593|3475|3475|1
1080536400000|2004-03-29 05:00:00|3573|3573|3545|3545|3573|3573|3502|3502|1
1080622800000|2004-03-30 05:00:00|3545|3545|3625|3625|3645|3645|3525|3525|1
1080709200000|2004-03-31 05:00:00|3625|3625|3576|3576|3677|3677|3485|3485|1
1080795600000|2004-04-01 05:00:00|3576|3576|3427|3427|3587|3587|3390|3390|1
1080882000000|2004-04-02 05:00:00|3427|3427|3439|3439|3465|3465|3330|3330|1
1081137600000|2004-04-05 04:00:00|3439|3439|3438|3438|3464|3464|3393|3393|1
1081224000000|2004-04-06 04:00:00|3438|3438|3497|3497|3500|3500|3417|3417|1
1081310400000|2004-04-07 04:00:00|3497|3497|3615|3615|3660|3660|3469|3469|1
1081396800000|2004-04-08 04:00:00|3615|3615|3714|3714|3730|3730|3613|3613|1
1081742400000|2004-04-12 04:00:00|3714|3714|3784|3784|3795|3795|3711|3711|1
1081828800000|2004-04-13 04:00:00|3784|3784|3721|3721|3785|3785|3700|3700|1
1081915200000|2004-04-14 04:00:00|3721|3721|3672|3672|3727|3727|3625|3625|1
1082001600000|2004-04-15 04:00:00|3672|3672|3757|3757|3765|3765|3644|3644|1
1082088000000|2004-04-16 04:00:00|3757|3757|3774|3774|3795|3795|3717|3717|1
1082347200000|2004-04-19 04:00:00|3774|3774|3742|3742|3830|3830|3730|3730|1
1082433600000|2004-04-20 04:00:00|3742|3742|3760|3760|3775|3775|3705|3705|1
1082520000000|2004-04-21 04:00:00|3760|3760|3573|3573|3760|3760|3535|3535|1
1082606400000|2004-04-22 04:00:00|3573|3573|3671|3671|3715|3715|3570|3570|1
1082692800000|2004-04-23 04:00:00|3671|3671|3646|3646|3690|3690|3610|3610|1
1082952000000|2004-04-26 04:00:00|3646|3646|3697|3697|3715|3715|3646|3646|1
1083038400000|2004-04-27 04:00:00|3697|3697|3753|3753|3770|3770|3687|3687|1
1083124800000|2004-04-28 04:00:00|3753|3753|3746|3746|3818|3818|3680|3680|1
1083211200000|2004-04-29 04:00:00|3746|3746|3731|3731|3746|3746|3661|3661|1
1083297600000|2004-04-30 04:00:00|3731|3731|3738|3738|3803|3803|3725|3725|1
1083556800000|2004-05-03 04:00:00|3738|3738|3821|3821|3830|3830|3725|3725|1
1083643200000|2004-05-04 04:00:00|3821|3821|3898|3898|3915|3915|3793|3793|1
1083729600000|2004-05-05 04:00:00|3898|3898|3957|3957|3974|3974|3849|3849|1
1083816000000|2004-05-06 04:00:00|3957|3957|3937|3937|3997|3997|3915|3915|1
1083902400000|2004-05-07 04:00:00|3937|3937|3993|3993|4000|4000|3937|3937|1
1084161600000|2004-05-10 04:00:00|3993|3993|3893|3893|3995|3995|3828|3828|1
1084248000000|2004-05-11 04:00:00|3893|3893|4006|4006|4015|4015|3847|3847|1
1084334400000|2004-05-12 04:00:00|4006|4006|4077|4077|4092|4092|3982|3982|1
1084420800000|2004-05-13 04:00:00|4077|4077|4108|4108|4110|4110|4030|4030|1
1084507200000|2004-05-14 04:00:00|4108|4108|4138|4138|4156|4156|4075|4075|1
1084766400000|2004-05-17 04:00:00|4138|4138|4155|4155|4185|4185|4080|4080|1
1084852800000|2004-05-18 04:00:00|4155|4155|4054|4054|4158|4158|4035|4035|1
1084939200000|2004-05-19 04:00:00|4054|4054|4150|4150|4155|4155|3990|3990|1
1085025600000|2004-05-20 04:00:00|4150|4150|4092|4092|4170|4170|4075|4075|1
1085112000000|2004-05-21 04:00:00|4092|4092|3993|3993|4096|4096|3965|3965|1
1085371200000|2004-05-24 04:00:00|3993|3993|4172|4172|4182|4182|3945|3945|1
1085457600000|2004-05-25 04:00:00|4172|4172|4114|4114|4183|4183|4075|4075|1
1085544000000|2004-05-26 04:00:00|4114|4114|4070|4070|4165|4165|4052|4052|1
1085630400000|2004-05-27 04:00:00|4070|4070|3944|3944|4070|4070|3900|3900|1
1085716800000|2004-05-28 04:00:00|3944|3944|3988|3988|3994|3994|3906|3906|1
1086062400000|2004-06-01 04:00:00|3988|3988|4233|4233|4238|4238|3988|3988|1
1086148800000|2004-06-02 04:00:00|4233|4233|3996|3996|4245|4245|3985|3985|1
1086235200000|2004-06-03 04:00:00|3996|3996|3928|3928|4085|4085|3815|3815|1
1086321600000|2004-06-04 04:00:00|3928|3928|3849|3849|3946|3946|3831|3831|1
1086580800000|2004-06-07 04:00:00|3849|3849|3866|3866|3890|3890|3775|3775|1
1086667200000|2004-06-08 04:00:00|3866|3866|3728|3728|3914|3914|3710|3710|1
1086753600000|2004-06-09 04:00:00|3728|3728|3754|3754|3760|3760|3645|3645|1
1086840000000|2004-06-10 04:00:00|3754|3754|3845|3845|3860|3860|3738|3738|1
1087185600000|2004-06-14 04:00:00|3845|3845|3759|3759|3845|3845|3745|3745|1
1087272000000|2004-06-15 04:00:00|3759|3759|3719|3719|3840|3840|3690|3690|1
1087358400000|2004-06-16 04:00:00|3719|3719|3732|3732|3767|3767|3700|3700|1
1087444800000|2004-06-17 04:00:00|3732|3732|3846|3846|3860|3860|3729|3729|1
1087531200000|2004-06-18 04:00:00|3846|3846|3875|3875|3883|3883|3815|3815|1
1087790400000|2004-06-21 04:00:00|3875|3875|3763|3763|3905|3905|3750|3750|1
1087876800000|2004-06-22 04:00:00|3763|3763|3811|3811|3820|3820|3740|3740|1
1087963200000|2004-06-23 04:00:00|3811|3811|3757|3757|3852|3852|3732|3732|1
1088049600000|2004-06-24 04:00:00|3757|3757|3793|3793|3810|3810|3745|3745|1
1088136000000|2004-06-25 04:00:00|3793|3793|3755|3755|3802|3802|3710|3710|1
1088395200000|2004-06-28 04:00:00|3755|3755|3624|3624|3755|3755|3590|3590|1
1088481600000|2004-06-29 04:00:00|3624|3624|3566|3566|3638|3638|3560|3560|1
1088568000000|2004-06-30 04:00:00|3566|3566|3705|3705|3710|3710|3552|3552|1
1088654400000|2004-07-01 04:00:00|3705|3705|3874|3874|3910|3910|3669|3669|1
1088740800000|2004-07-02 04:00:00|3874|3874|3839|3839|3905|3905|3826|3826|1
1089086400000|2004-07-06 04:00:00|3839|3839|3965|3965|3970|3970|3839|3839|1
1089172800000|2004-07-07 04:00:00|3965|3965|3908|3908|3984|3984|3875|3875|1
1089259200000|2004-07-08 04:00:00|3908|3908|4033|4033|4040|4040|3885|3885|1
1089345600000|2004-07-09 04:00:00|4033|4033|3996|3996|4045|4045|3990|3990|1
1089604800000|2004-07-12 04:00:00|3996|3996|3950|3950|4075|4075|3938|3938|1
1089691200000|2004-07-13 04:00:00|3950|3950|3944|3944|3977|3977|3898|3898|1
1089777600000|2004-07-14 04:00:00|3944|3944|4097|4097|4105|4105|3920|3920|1
1089864000000|2004-07-15 04:00:00|4097|4097|4077|4077|4112|4112|4050|4050|1
1089950400000|2004-07-16 04:00:00|4077|4077|4125|4125|4180|4180|4040|4040|1
1090209600000|2004-07-19 04:00:00|4125|4125|4164|4164|4190|4190|4072|4072|1
1090296000000|2004-07-20 04:00:00|4164|4164|4086|4086|4230|4230|4050|4050|1
1090382400000|2004-07-21 04:00:00|4086|4086|4058|4058|4115|4115|4025|4025|1
1090468800000|2004-07-22 04:00:00|4058|4058|4136|4136|4165|4165|4042|4042|1
1090555200000|2004-07-23 04:00:00|4136|4136|4171|4171|4183|4183|4120|4120|1
1090814400000|2004-07-26 04:00:00|4171|4171|4144|4144|4195|4195|4105|4105|1
1090900800000|2004-07-27 04:00:00|4144|4144|4184|4184|4222|4222|4131|4131|1
1090987200000|2004-07-28 04:00:00|4184|4184|4290|4290|4305|4305|4166|4166|1
1091073600000|2004-07-29 04:00:00|4290|4290|4275|4275|4298|4298|4210|4210|1
1091160000000|2004-07-30 04:00:00|4275|4275|4380|4380|4385|4385|4265|4265|1
1091419200000|2004-08-02 04:00:00|4380|4380|4382|4382|4394|4394|4327|4327|1
1091505600000|2004-08-03 04:00:00|4382|4382|4415|4415|4424|4424|4350|4350|1
1091592000000|2004-08-04 04:00:00|4415|4415|4283|4283|4434|4434|4278|4278|1
1091678400000|2004-08-05 04:00:00|4283|4283|4441|4441|4450|4450|4262|4262|1
1091764800000|2004-08-06 04:00:00|4441|4441|4395|4395|4477|4477|4375|4375|1
1092024000000|2004-08-09 04:00:00|4395|4395|4484|4484|4498|4498|4355|4355|1
1092110400000|2004-08-10 04:00:00|4484|4484|4452|4452|4504|4504|4420|4420|1
1092196800000|2004-08-11 04:00:00|4452|4452|4480|4480|4496|4496|4330|4330|1
1092283200000|2004-08-12 04:00:00|4480|4480|4550|4550|4575|4575|4455|4455|1
1092369600000|2004-08-13 04:00:00|4550|4550|4658|4658|4665|4665|4530|4530|1
1092628800000|2004-08-16 04:00:00|4658|4658|4605|4605|4691|4691|4595|4595|1
1092715200000|2004-08-17 04:00:00|4605|4605|4675|4675|4695|4695|4563|4563|1
1092801600000|2004-08-18 04:00:00|4675|4675|4727|4727|4745|4745|4650|4650|1
1092888000000|2004-08-19 04:00:00|4727|4727|4870|4870|4880|4880|4720|4720|1
1092974400000|2004-08-20 04:00:00|4870|4870|4786|4786|4940|4940|4760|4760|1
1093233600000|2004-08-23 04:00:00|4786|4786|4605|4605|4786|4786|4595|4595|1
1093320000000|2004-08-24 04:00:00|4605|4605|4521|4521|4613|4613|4475|4475|1
1093406400000|2004-08-25 04:00:00|4521|4521|4347|4347|4558|4558|4322|4322|1
1093492800000|2004-08-26 04:00:00|4347|4347|4310|4310|4415|4415|4250|4250|1
1093579200000|2004-08-27 04:00:00|4310|4310|4318|4318|4359|4359|4275|4275|1
1093838400000|2004-08-30 04:00:00|4318|4318|4228|4228|4350|4350|4130|4130|1
1093924800000|2004-08-31 04:00:00|4228|4228|4212|4212|4239|4239|4145|4145|1
1094011200000|2004-09-01 04:00:00|4212|4212|4400|4400|4440|4440|4211|4211|1
1094097600000|2004-09-02 04:00:00|4400|4400|4406|4406|4537|4537|4375|4375|1
1094184000000|2004-09-03 04:00:00|4406|4406|4399|4399|4445|4445|4360|4360|1
1094529600000|2004-09-07 04:00:00|4399|4399|4331|4331|4399|4399|4273|4273|1
1094616000000|2004-09-08 04:00:00|4331|4331|4277|4277|4370|4370|4240|4240|1
1094702400000|2004-09-09 04:00:00|4277|4277|4461|4461|4475|4475|4249|4249|1
1094788800000|2004-09-10 04:00:00|4461|4461|4281|4281|4509|4509|4252|4252|1
1095048000000|2004-09-13 04:00:00|4281|4281|4387|4387|4445|4445|4281|4281|1
1095134400000|2004-09-14 04:00:00|4387|4387|4439|4439|4485|4485|4367|4367|1
1095220800000|2004-09-15 04:00:00|4439|4439|4358|4358|4530|4530|4340|4340|1
1095307200000|2004-09-16 04:00:00|4358|4358|4388|4388|4420|4420|4275|4275|1
1095393600000|2004-09-17 04:00:00|4388|4388|4559|4559|4580|4580|4388|4388|1
1095652800000|2004-09-20 04:00:00|4559|4559|4635|4635|4640|4640|4530|4530|1
1095739200000|2004-09-21 04:00:00|4635|4635|4710|4710|4740|4740|4605|4605|1
1095825600000|2004-09-22 04:00:00|4710|4710|4835|4835|4865|4865|4642|4642|1
1095912000000|2004-09-23 04:00:00|4835|4835|4846|4846|4900|4900|4750|4750|1
1095998400000|2004-09-24 04:00:00|4846|4846|4888|4888|4890|4890|4790|4790|1
1096257600000|2004-09-27 04:00:00|4888|4888|4964|4964|4975|4975|4864|4864|1
1096344000000|2004-09-28 04:00:00|4964|4964|4990|4990|5047|5047|4952|4952|1
1096430400000|2004-09-29 04:00:00|4990|4990|4951|4951|5020|5020|4840|4840|1
1096516800000|2004-09-30 04:00:00|4951|4951|4964|4964|5010|5010|4915|4915|1
1096603200000|2004-10-01 04:00:00|4964|4964|5012|5012|5015|5015|4920|4920|1
1096862400000|2004-10-04 04:00:00|5012|5012|4991|4991|5012|5012|4944|4944|1
1096948800000|2004-10-05 04:00:00|4991|4991|5109|5109|5129|5129|4980|4980|1
1097035200000|2004-10-06 04:00:00|5109|5109|5202|5202|5215|5215|5075|5075|1
1097121600000|2004-10-07 04:00:00|5202|5202|5267|5267|5300|5300|5192|5192|1
1097208000000|2004-10-08 04:00:00|5267|5267|5331|5331|5340|5340|5185|5185|1
1097467200000|2004-10-11 04:00:00|5331|5331|5364|5364|5380|5380|5295|5295|1
1097553600000|2004-10-12 04:00:00|5364|5364|5251|5251|5445|5445|5237|5237|1
1097640000000|2004-10-13 04:00:00|5251|5251|5364|5364|5395|5395|5149|5149|1
1097726400000|2004-10-14 04:00:00|5364|5364|5476|5476|5488|5488|5335|5335|1
1097812800000|2004-10-15 04:00:00|5476|5476|5493|5493|5500|5500|5414|5414|1
1098072000000|2004-10-18 04:00:00|5493|5493|5367|5367|5533|5533|5312|5312|1
1098158400000|2004-10-19 04:00:00|5367|5367|5329|5329|5367|5367|5259|5259|1
1098244800000|2004-10-20 04:00:00|5329|5329|5492|5492|5520|5520|5323|5323|1
1098331200000|2004-10-21 04:00:00|5492|5492|5447|5447|5495|5495|5401|5401|1
1098417600000|2004-10-22 04:00:00|5447|5447|5517|5517|5550|5550|5445|5445|1
1098676800000|2004-10-25 04:00:00|5517|5517|5454|5454|5567|5567|5420|5420|1
1098763200000|2004-10-26 04:00:00|5454|5454|5517|5517|5525|5525|5385|5385|1
1098849600000|2004-10-27 04:00:00|5517|5517|5246|5246|5565|5565|5210|5210|1
1098936000000|2004-10-28 04:00:00|5246|5246|5092|5092|5280|5280|5078|5078|1
1099022400000|2004-10-29 04:00:00|5092|5092|5176|5176|5180|5180|5047|5047|1
1099285200000|2004-11-01 05:00:00|5176|5176|5013|5013|5250|5250|4930|4930|1
1099371600000|2004-11-02 05:00:00|5013|5013|4962|4962|5042|5042|4955|4955|1
1099458000000|2004-11-03 05:00:00|4962|4962|5088|5088|5120|5120|4865|4865|1
1099544400000|2004-11-04 05:00:00|5088|5088|4882|4882|5106|5106|4875|4875|1
1099630800000|2004-11-05 05:00:00|4882|4882|4961|4961|4970|4970|4830|4830|1
1099890000000|2004-11-08 05:00:00|4961|4961|4909|4909|4961|4961|4860|4860|1
1099976400000|2004-11-09 05:00:00|4909|4909|4737|4737|4943|4943|4720|4720|1
1100062800000|2004-11-10 05:00:00|4737|4737|4886|4886|4900|4900|4696|4696|1
1100149200000|2004-11-11 05:00:00|4886|4886|4742|4742|4890|4890|4710|4710|1
1100235600000|2004-11-12 05:00:00|4742|4742|4732|4732|4805|4805|4710|4710|1
1100494800000|2004-11-15 05:00:00|4732|4732|4687|4687|4745|4745|4525|4525|1
1100581200000|2004-11-16 05:00:00|4687|4687|4611|4611|4740|4740|4607|4607|1
1100667600000|2004-11-17 05:00:00|4611|4611|4684|4684|4710|4710|4540|4540|1
1100754000000|2004-11-18 05:00:00|4684|4684|4622|4622|4715|4715|4565|4565|1
1100840400000|2004-11-19 05:00:00|4622|4622|4844|4844|4890|4890|4600|4600|1
1101099600000|2004-11-22 05:00:00|4844|4844|4864|4864|4955|4955|4835|4835|1
1101186000000|2004-11-23 05:00:00|4864|4864|4894|4894|5025|5025|4822|4822|1
1101272400000|2004-11-24 05:00:00|4894|4894|4944|4944|4960|4960|4780|4780|1
1101704400000|2004-11-29 05:00:00|4944|4944|4976|4976|4995|4995|4912|4912|1
1101790800000|2004-11-30 05:00:00|4976|4976|4913|4913|5040|5040|4868|4868|1
1101877200000|2004-12-01 05:00:00|4913|4913|4549|4549|4913|4913|4535|4535|1
1101963600000|2004-12-02 05:00:00|4549|4549|4325|4325|4590|4590|4250|4250|1
1102050000000|2004-12-03 05:00:00|4325|4325|4254|4254|4375|4375|4205|4205|1
1102309200000|2004-12-06 05:00:00|4254|4254|4298|4298|4360|4360|4226|4226|1
1102395600000|2004-12-07 05:00:00|4298|4298|4146|4146|4319|4319|4138|4138|1
1102482000000|2004-12-08 05:00:00|4146|4146|4194|4194|4250|4250|4045|4045|1
1102568400000|2004-12-09 05:00:00|4194|4194|4253|4253|4320|4320|4194|4194|1
1102654800000|2004-12-10 05:00:00|4253|4253|4071|4071|4329|4329|4025|4025|1
1102914000000|2004-12-13 05:00:00|4071|4071|4101|4101|4165|4165|4025|4025|1
1103000400000|2004-12-14 05:00:00|4101|4101|4182|4182|4189|4189|4085|4085|1
1103086800000|2004-12-15 05:00:00|4182|4182|4419|4419|4445|4445|4180|4180|1
1103173200000|2004-12-16 05:00:00|4419|4419|4418|4418|4455|4455|4300|4300|1
1103259600000|2004-12-17 05:00:00|4418|4418|4628|4628|4635|4635|4397|4397|1
1103518800000|2004-12-20 05:00:00|4628|4628|4564|4564|4628|4628|4490|4490|1
1103605200000|2004-12-21 05:00:00|4564|4564|4576|4576|4615|4615|4531|4531|1
1103691600000|2004-12-22 05:00:00|4576|4576|4424|4424|4595|4595|4365|4365|1
1103778000000|2004-12-23 05:00:00|4424|4424|4418|4418|4440|4440|4375|4375|1
1104123600000|2004-12-27 05:00:00|4418|4418|4132|4132|4418|4418|4120|4120|1
1104210000000|2004-12-28 05:00:00|4132|4132|4177|4177|4232|4232|4100|4100|1
1104296400000|2004-12-29 05:00:00|4177|4177|4364|4364|4380|4380|4140|4140|1
1104382800000|2004-12-30 05:00:00|4364|4364|4345|4345|4380|4380|4252|4252|1
1104728400000|2005-01-03 05:00:00|4345|4345|4212|4212|4345|4345|4125|4125|1
1104814800000|2005-01-04 05:00:00|4212|4212|4391|4391|4413|4413|4185|4185|1
1104901200000|2005-01-05 05:00:00|4391|4391|4339|4339|4400|4400|4260|4260|1
1104987600000|2005-01-06 05:00:00|4339|4339|4556|4556|4575|4575|4280|4280|1
1105074000000|2005-01-07 05:00:00|4556|4556|4543|4543|4610|4610|4475|4475|1
1105333200000|2005-01-10 05:00:00|4543|4543|4533|4533|4730|4730|4500|4500|1
1105419600000|2005-01-11 05:00:00|4533|4533|4568|4568|4615|4615|4495|4495|1
1105506000000|2005-01-12 05:00:00|4568|4568|4637|4637|4660|4660|4500|4500|1
1105592400000|2005-01-13 05:00:00|4637|4637|4804|4804|4840|4840|4630|4630|1
1105678800000|2005-01-14 05:00:00|4804|4804|4838|4838|4865|4865|4760|4760|1
1106024400000|2005-01-18 05:00:00|4838|4838|4838|4838|4950|4950|4770|4770|1
1106110800000|2005-01-19 05:00:00|4838|4838|4755|4755|4841|4841|4750|4750|1
1106197200000|2005-01-20 05:00:00|4755|4755|4691|4691|4760|4760|4640|4640|1
1106283600000|2005-01-21 05:00:00|4691|4691|4853|4853|4895|4895|4691|4691|1
1106542800000|2005-01-24 05:00:00|4853|4853|4881|4881|4924|4924|4780|4780|1
1106629200000|2005-01-25 05:00:00|4881|4881|4964|4964|4975|4975|4835|4835|1
1106715600000|2005-01-26 05:00:00|4964|4964|4878|4878|4974|4974|4790|4790|1
1106802000000|2005-01-27 05:00:00|4878|4878|4884|4884|4965|4965|4860|4860|1
1106888400000|2005-01-28 05:00:00|4884|4884|4718|4718|4885|4885|4680|4680|1
1107147600000|2005-01-31 05:00:00|4718|4718|4820|4820|4825|4825|4601|4601|1
1107234000000|2005-02-01 05:00:00|4820|4820|4712|4712|4824|4824|4705|4705|1
1107320400000|2005-02-02 05:00:00|4712|4712|4669|4669|4755|4755|4645|4645|1
1107406800000|2005-02-03 05:00:00|4669|4669|4645|4645|4673|4673|4575|4575|1
1107493200000|2005-02-04 05:00:00|4645|4645|4648|4648|4725|4725|4625|4625|1
1107752400000|2005-02-07 05:00:00|4648|4648|4528|4528|4648|4648|4510|4510|1
1107838800000|2005-02-08 05:00:00|4528|4528|4540|4540|4570|4570|4478|4478|1
1107925200000|2005-02-09 05:00:00|4540|4540|4546|4546|4640|4640|4460|4460|1
1108011600000|2005-02-10 05:00:00|4546|4546|4710|4710|4730|4730|4542|4542|1
1108098000000|2005-02-11 05:00:00|4710|4710|4716|4716|4748|4748|4675|4675|1
1108357200000|2005-02-14 05:00:00|4716|4716|4744|4744|4775|4775|4660|4660|1
1108443600000|2005-02-15 05:00:00|4744|4744|4726|4726|4780|4780|4710|4710|1
1108530000000|2005-02-16 05:00:00|4726|4726|4833|4833|4865|4865|4695|4695|1
1108616400000|2005-02-17 05:00:00|4833|4833|4754|4754|4865|4865|4740|4740|1
1108702800000|2005-02-18 05:00:00|4754|4754|4835|4835|4850|4850|4752|4752|1
1109048400000|2005-02-22 05:00:00|4835|4835|5115|5115|5140|5140|4835|4835|1
1109134800000|2005-02-23 05:00:00|5115|5115|5117|5117|5160|5160|5086|5086|1
1109221200000|2005-02-24 05:00:00|5117|5117|5139|5139|5205|5205|5046|5046|1
1109307600000|2005-02-25 05:00:00|5139|5139|5149|5149|5190|5190|5095|5095|1
1109566800000|2005-02-28 05:00:00|5149|5149|5175|5175|5228|5228|5110|5110|1
1109653200000|2005-03-01 05:00:00|5175|5175|5168|5168|5198|5198|5065|5065|1
1109739600000|2005-03-02 05:00:00|5168|5168|5305|5305|5310|5310|5145|5145|1
1109826000000|2005-03-03 05:00:00|5305|5305|5357|5357|5520|5520|5285|5285|1
1109912400000|2005-03-04 05:00:00|5357|5357|5378|5378|5400|5400|5290|5290|1
1110171600000|2005-03-07 05:00:00|5378|5378|5389|5389|5395|5395|5291|5291|1
1110258000000|2005-03-08 05:00:00|5389|5389|5459|5459|5515|5515|5326|5326|1
1110344400000|2005-03-09 05:00:00|5459|5459|5477|5477|5565|5565|5416|5416|1
1110430800000|2005-03-10 05:00:00|5477|5477|5354|5354|5477|5477|5290|5290|1
1110517200000|2005-03-11 05:00:00|5354|5354|5443|5443|5460|5460|5250|5250|1
1110776400000|2005-03-14 05:00:00|5443|5443|5495|5495|5505|5505|5352|5352|1
1110862800000|2005-03-15 05:00:00|5495|5495|5505|5505|5545|5545|5425|5425|1
1110949200000|2005-03-16 05:00:00|5505|5505|5646|5646|5660|5660|5440|5440|1
1111035600000|2005-03-17 05:00:00|5646|5646|5640|5640|5760|5760|5615|5615|1
1111122000000|2005-03-18 05:00:00|5640|5640|5672|5672|5700|5700|5595|5595|1
1111381200000|2005-03-21 05:00:00|5672|5672|5662|5662|5712|5712|5620|5620|1
1111467600000|2005-03-22 05:00:00|5662|5662|5603|5603|5758|5758|5569|5569|1
1111554000000|2005-03-23 05:00:00|5603|5603|5381|5381|5603|5603|5340|5340|1
1111640400000|2005-03-24 05:00:00|5381|5381|5484|5484|5490|5490|5348|5348|1
1111986000000|2005-03-28 05:00:00|5484|5484|5405|5405|5484|5484|5360|5360|1
1112072400000|2005-03-29 05:00:00|5405|5405|5423|5423|5450|5450|5345|5345|1
1112158800000|2005-03-30 05:00:00|5423|5423|5399|5399|5446|5446|5250|5250|1
1112245200000|2005-03-31 05:00:00|5399|5399|5540|5540|5610|5610|5393|5393|1
1112331600000|2005-04-01 05:00:00|5540|5540|5727|5727|5770|5770|5496|5496|1
1112587200000|2005-04-04 04:00:00|5727|5727|5701|5701|5828|5828|5660|5660|1
1112673600000|2005-04-05 04:00:00|5701|5701|5604|5604|5720|5720|5590|5590|1
1112760000000|2005-04-06 04:00:00|5604|5604|5585|5585|5690|5690|5530|5530|1
1112846400000|2005-04-07 04:00:00|5585|5585|5411|5411|5684|5684|5377|5377|1
1112932800000|2005-04-08 04:00:00|5411|5411|5332|5332|5420|5420|5270|5270|1
1113192000000|2005-04-11 04:00:00|5332|5332|5371|5371|5385|5385|5210|5210|1
1113278400000|2005-04-12 04:00:00|5371|5371|5186|5186|5405|5405|5170|5170|1
1113364800000|2005-04-13 04:00:00|5186|5186|5022|5022|5186|5186|5006|5006|1
1113451200000|2005-04-14 04:00:00|5022|5022|5113|5113|5140|5140|4975|4975|1
1113537600000|2005-04-15 04:00:00|5113|5113|5049|5049|5128|5128|5000|5000|1
1113796800000|2005-04-18 04:00:00|5049|5049|5037|5037|5120|5120|4966|4966|1
1113883200000|2005-04-19 04:00:00|5037|5037|5229|5229|5235|5235|5030|5030|1
1113969600000|2005-04-20 04:00:00|5229|5229|5244|5244|5310|5310|5200|5200|1
1114056000000|2005-04-21 04:00:00|5244|5244|5420|5420|5430|5430|5244|5244|1
1114142400000|2005-04-22 04:00:00|5420|5420|5539|5539|5590|5590|5420|5420|1
1114401600000|2005-04-25 04:00:00|5539|5539|5457|5457|5600|5600|5430|5430|1
1114488000000|2005-04-26 04:00:00|5457|5457|5420|5420|5457|5457|5335|5335|1
1114574400000|2005-04-27 04:00:00|5420|5420|5161|5161|5440|5440|5155|5155|1
1114660800000|2005-04-28 04:00:00|5161|5161|5177|5177|5189|5189|4980|4980|1
1114747200000|2005-04-29 04:00:00|5177|5177|4972|4972|5228|5228|4950|4950|1
1115006400000|2005-05-02 04:00:00|4972|4972|5092|5092|5105|5105|4903|4903|1
1115092800000|2005-05-03 04:00:00|5092|5092|4950|4950|5101|5101|4930|4930|1
1115179200000|2005-05-04 04:00:00|4950|4950|5013|5013|5095|5095|4880|4880|1
1115265600000|2005-05-05 04:00:00|5013|5013|5083|5083|5095|5095|4950|4950|1
1115352000000|2005-05-06 04:00:00|5083|5083|5096|5096|5223|5223|5025|5025|1
1115611200000|2005-05-09 04:00:00|5096|5096|5203|5203|5225|5225|5065|5065|1
1115697600000|2005-05-10 04:00:00|5203|5203|5207|5207|5310|5310|5165|5165|1
1115784000000|2005-05-11 04:00:00|5207|5207|5045|5045|5207|5207|5025|5025|1
1115870400000|2005-05-12 04:00:00|5045|5045|4854|4854|5045|5045|4830|4830|1
1115956800000|2005-05-13 04:00:00|4854|4854|4867|4867|4911|4911|4775|4775|1
1116216000000|2005-05-16 04:00:00|4867|4867|4861|4861|4870|4870|4760|4760|1
1116302400000|2005-05-17 04:00:00|4861|4861|4897|4897|4900|4900|4805|4805|1
1116388800000|2005-05-18 04:00:00|4897|4897|4725|4725|4935|4935|4700|4700|1
1116475200000|2005-05-19 04:00:00|4725|4725|4692|4692|4800|4800|4680|4680|1
1116561600000|2005-05-20 04:00:00|4692|4692|4680|4680|4757|4757|4620|4620|1
1116820800000|2005-05-23 04:00:00|4680|4680|4916|4916|4950|4950|4680|4680|1
1116907200000|2005-05-24 04:00:00|4916|4916|4967|4967|4994|4994|4892|4892|1
1116993600000|2005-05-25 04:00:00|4967|4967|5098|5098|5160|5160|4958|4958|1
1117080000000|2005-05-26 04:00:00|5098|5098|5101|5101|5170|5170|5065|5065|1
1117166400000|2005-05-27 04:00:00|5101|5101|5185|5185|5200|5200|5083|5083|1
1117512000000|2005-05-31 04:00:00|5185|5185|5197|5197|5205|5205|5090|5090|1
1117598400000|2005-06-01 04:00:00|5197|5197|5460|5460|5470|5470|5193|5193|1
1117684800000|2005-06-02 04:00:00|5460|5460|5363|5363|5540|5540|5350|5350|1
1117771200000|2005-06-03 04:00:00|5363|5363|5503|5503|5515|5515|5342|5342|1
1118030400000|2005-06-06 04:00:00|5503|5503|5449|5449|5555|5555|5390|5390|1
1118116800000|2005-06-07 04:00:00|5449|5449|5376|5376|5475|5475|5358|5358|1
1118203200000|2005-06-08 04:00:00|5376|5376|5254|5254|5500|5500|5245|5245|1
1118289600000|2005-06-09 04:00:00|5254|5254|5428|5428|5450|5450|5222|5222|1
1118376000000|2005-06-10 04:00:00|5428|5428|5354|5354|5495|5495|5335|5335|1
1118635200000|2005-06-13 04:00:00|5354|5354|5562|5562|5580|5580|5305|5305|1
1118721600000|2005-06-14 04:00:00|5562|5562|5500|5500|5580|5580|5483|5483|1
1118808000000|2005-06-15 04:00:00|5500|5500|5557|5557|5675|5675|5494|5494|1
1118894400000|2005-06-16 04:00:00|5557|5557|5658|5658|5690|5690|5512|5512|1
1118980800000|2005-06-17 04:00:00|5658|5658|5847|5847|5860|5860|5646|5646|1
1119240000000|2005-06-20 04:00:00|5847|5847|5937|5937|5952|5952|5810|5810|1
1119326400000|2005-06-21 04:00:00|5937|5937|5890|5890|5970|5970|5860|5860|1
1119412800000|2005-06-22 04:00:00|5890|5890|5809|5809|5955|5955|5785|5785|1
1119499200000|2005-06-23 04:00:00|5809|5809|5942|5942|6000|6000|5809|5809|1
1119585600000|2005-06-24 04:00:00|5942|5942|5984|5984|6000|6000|5917|5917|1
1119844800000|2005-06-27 04:00:00|5984|5984|6054|6054|6095|6095|5984|5984|1
1119931200000|2005-06-28 04:00:00|6054|6054|5820|5820|6054|6054|5790|5790|1
1120017600000|2005-06-29 04:00:00|5820|5820|5726|5726|5835|5835|5690|5690|1
1120104000000|2005-06-30 04:00:00|5726|5726|5650|5650|5780|5780|5590|5590|1
1120190400000|2005-07-01 04:00:00|5650|5650|5875|5875|5915|5915|5645|5645|1
1120536000000|2005-07-05 04:00:00|5875|5875|5959|5959|6010|6010|5875|5875|1
1120622400000|2005-07-06 04:00:00|5959|5959|6128|6128|6135|6135|5959|5959|1
1120708800000|2005-07-07 04:00:00|6128|6128|6073|6073|6210|6210|5720|5720|1
1120795200000|2005-07-08 04:00:00|6073|6073|5963|5963|6190|6190|5955|5955|1
1121054400000|2005-07-11 04:00:00|5963|5963|5892|5892|5963|5963|5802|5802|1
1121140800000|2005-07-12 04:00:00|5892|5892|6062|6062|6125|6125|5892|5892|1
1121227200000|2005-07-13 04:00:00|6062|6062|6001|6001|6130|6130|5980|5980|1
1121313600000|2005-07-14 04:00:00|6001|6001|5780|5780|6014|6014|5725|5725|1
1121400000000|2005-07-15 04:00:00|5780|5780|5809|5809|5890|5890|5733|5733|1
1121659200000|2005-07-18 04:00:00|5809|5809|5732|5732|5898|5898|5680|5680|1
1121745600000|2005-07-19 04:00:00|5732|5732|5746|5746|5777|5777|5680|5680|1
1121832000000|2005-07-20 04:00:00|5746|5746|5672|5672|5830|5830|5610|5610|1
1121918400000|2005-07-21 04:00:00|5672|5672|5713|5713|5817|5817|5650|5650|1
1122004800000|2005-07-22 04:00:00|5713|5713|5865|5865|5870|5870|5713|5713|1
1122264000000|2005-07-25 04:00:00|5865|5865|5900|5900|5915|5915|5765|5765|1
1122350400000|2005-07-26 04:00:00|5900|5900|5920|5920|5988|5988|5850|5850|1
1122436800000|2005-07-27 04:00:00|5920|5920|5911|5911|5970|5970|5860|5860|1
1122523200000|2005-07-28 04:00:00|5911|5911|5994|5994|6015|6015|5880|5880|1
1122609600000|2005-07-29 04:00:00|5994|5994|6057|6057|6105|6105|5981|5981|1
1122868800000|2005-08-01 04:00:00|6057|6057|6157|6157|6230|6230|6051|6051|1
1122955200000|2005-08-02 04:00:00|6157|6157|6189|6189|6195|6195|6087|6087|1
1123041600000|2005-08-03 04:00:00|6189|6189|6086|6086|6250|6250|6070|6070|1
1123128000000|2005-08-04 04:00:00|6086|6086|6138|6138|6210|6210|6060|6060|1
1123214400000|2005-08-05 04:00:00|6138|6138|6231|6231|6245|6245|6138|6138|1
1123473600000|2005-08-08 04:00:00|6231|6231|6394|6394|6400|6400|6221|6221|1
1123560000000|2005-08-09 04:00:00|6394|6394|6307|6307|6427|6427|6300|6300|1
1123646400000|2005-08-10 04:00:00|6307|6307|6490|6490|6500|6500|6291|6291|1
1123732800000|2005-08-11 04:00:00|6490|6490|6580|6580|6600|6600|6442|6442|1
1123819200000|2005-08-12 04:00:00|6580|6580|6686|6686|6710|6710|6560|6560|1
1124078400000|2005-08-15 04:00:00|6686|6686|6627|6627|6700|6700|6535|6535|1
1124164800000|2005-08-16 04:00:00|6627|6627|6608|6608|6685|6685|6550|6550|1
1124251200000|2005-08-17 04:00:00|6608|6608|6325|6325|6660|6660|6315|6315|1
1124337600000|2005-08-18 04:00:00|6325|6325|6327|6327|6377|6377|6225|6225|1
1124424000000|2005-08-19 04:00:00|6327|6327|6535|6535|6550|6550|6327|6327|1
1124683200000|2005-08-22 04:00:00|6535|6535|6545|6545|6625|6625|6500|6500|1
1124769600000|2005-08-23 04:00:00|6545|6545|6571|6571|6620|6620|6420|6420|1
1124856000000|2005-08-24 04:00:00|6571|6571|6732|6732|6740|6740|6530|6530|1
1124942400000|2005-08-25 04:00:00|6732|6732|6749|6749|6800|6800|6640|6640|1
1125028800000|2005-08-26 04:00:00|6749|6749|6613|6613|6795|6795|6590|6590|1
1125288000000|2005-08-29 04:00:00|6613|6613|6720|6720|7080|7080|6613|6613|1
1125374400000|2005-08-30 04:00:00|6720|6720|6981|6981|7085|7085|6720|6720|1
1125460800000|2005-08-31 04:00:00|6981|6981|6894|6894|7065|7065|6780|6780|1
1125547200000|2005-09-01 04:00:00|6894|6894|6947|6947|6960|6960|6825|6825|1
1125633600000|2005-09-02 04:00:00|6947|6947|6757|6757|6966|6966|6735|6735|1
1125979200000|2005-09-06 04:00:00|6757|6757|6596|6596|6757|6757|6565|6565|1
1126065600000|2005-09-07 04:00:00|6596|6596|6437|6437|6650|6650|6390|6390|1
1126152000000|2005-09-08 04:00:00|6437|6437|6449|6449|6515|6515|6310|6310|1
1126238400000|2005-09-09 04:00:00|6449|6449|6408|6408|6535|6535|6355|6355|1
1126497600000|2005-09-12 04:00:00|6408|6408|6334|6334|6441|6441|6255|6255|1
1126584000000|2005-09-13 04:00:00|6334|6334|6311|6311|6385|6385|6265|6265|1
1126670400000|2005-09-14 04:00:00|6311|6311|6509|6509|6520|6520|6305|6305|1
1126756800000|2005-09-15 04:00:00|6509|6509|6475|6475|6566|6566|6390|6390|1
1126843200000|2005-09-16 04:00:00|6475|6475|6300|6300|6475|6475|6285|6285|1
1127102400000|2005-09-19 04:00:00|6300|6300|6739|6739|6760|6760|6300|6300|1
1127188800000|2005-09-20 04:00:00|6739|6739|6623|6623|6739|6739|6480|6480|1
1127275200000|2005-09-21 04:00:00|6623|6623|6680|6680|6827|6827|6615|6615|1
1127361600000|2005-09-22 04:00:00|6680|6680|6650|6650|6814|6814|6605|6605|1
1127448000000|2005-09-23 04:00:00|6650|6650|6419|6419|6680|6680|6385|6385|1
1127707200000|2005-09-26 04:00:00|6419|6419|6582|6582|6590|6590|6265|6265|1
1127793600000|2005-09-27 04:00:00|6582|6582|6507|6507|6617|6617|6460|6460|1
1127880000000|2005-09-28 04:00:00|6507|6507|6635|6635|6740|6740|6460|6460|1
1127966400000|2005-09-29 04:00:00|6635|6635|6679|6679|6720|6720|6552|6552|1
1128052800000|2005-09-30 04:00:00|6679|6679|6624|6624|6703|6703|6530|6530|1
1128312000000|2005-10-03 04:00:00|6624|6624|6547|6547|6662|6662|6499|6499|1
1128398400000|2005-10-04 04:00:00|6547|6547|6390|6390|6549|6549|6300|6300|1
1128484800000|2005-10-05 04:00:00|6390|6390|6279|6279|6480|6480|6260|6260|1
1128571200000|2005-10-06 04:00:00|6279|6279|6136|6136|6283|6283|6070|6070|1
1128657600000|2005-10-07 04:00:00|6136|6136|6184|6184|6223|6223|6110|6110|1
1128916800000|2005-10-10 04:00:00|6184|6184|6180|6180|6244|6244|6035|6035|1
1129003200000|2005-10-11 04:00:00|6180|6180|6353|6353|6360|6360|6180|6180|1
1129089600000|2005-10-12 04:00:00|6353|6353|6412|6412|6470|6470|6340|6340|1
1129176000000|2005-10-13 04:00:00|6412|6412|6308|6308|6439|6439|6245|6245|1
1129262400000|2005-10-14 04:00:00|6308|6308|6263|6263|6310|6310|6120|6120|1
1129521600000|2005-10-17 04:00:00|6263|6263|6436|6436|6440|6440|6263|6263|1
1129608000000|2005-10-18 04:00:00|6436|6436|6320|6320|6436|6436|6270|6270|1
1129694400000|2005-10-19 04:00:00|6320|6320|6241|6241|6359|6359|6131|6131|1
1129780800000|2005-10-20 04:00:00|6241|6241|6103|6103|6244|6244|5985|5985|1
1129867200000|2005-10-21 04:00:00|6103|6103|6063|6063|6103|6103|5915|5915|1
1130126400000|2005-10-24 04:00:00|6063|6063|6032|6032|6063|6063|5930|5930|1
1130212800000|2005-10-25 04:00:00|6032|6032|6244|6244|6255|6255|5998|5998|1
1130299200000|2005-10-26 04:00:00|6244|6244|6066|6066|6295|6295|6060|6060|1
1130385600000|2005-10-27 04:00:00|6066|6066|6109|6109|6150|6150|6025|6025|1
1130472000000|2005-10-28 04:00:00|6109|6109|6122|6122|6148|6148|6055|6055|1
1130734800000|2005-10-31 05:00:00|6122|6122|5976|5976|6139|6139|5927|5927|1
1130821200000|2005-11-01 05:00:00|5976|5976|5985|5985|6030|6030|5905|5905|1
1130907600000|2005-11-02 05:00:00|5985|5985|5975|5975|6040|6040|5875|5875|1
1130994000000|2005-11-03 05:00:00|5975|5975|6178|6178|6185|6185|5956|5956|1
1131080400000|2005-11-04 05:00:00|6178|6178|6058|6058|6215|6215|6050|6050|1
1131339600000|2005-11-07 05:00:00|6058|6058|5947|5947|6058|6058|5860|5860|1
1131426000000|2005-11-08 05:00:00|5947|5947|5971|5971|5985|5985|5890|5890|1
1131512400000|2005-11-09 05:00:00|5971|5971|5893|5893|6040|6040|5860|5860|1
1131598800000|2005-11-10 05:00:00|5893|5893|5780|5780|5896|5896|5740|5740|1
1131685200000|2005-11-11 05:00:00|5780|5780|5753|5753|5820|5820|5693|5693|1
1131944400000|2005-11-14 05:00:00|5753|5753|5769|5769|5820|5820|5735|5735|1
1132030800000|2005-11-15 05:00:00|5769|5769|5698|5698|5840|5840|5690|5690|1
1132117200000|2005-11-16 05:00:00|5698|5698|5788|5788|5825|5825|5670|5670|1
1132203600000|2005-11-17 05:00:00|5788|5788|5634|5634|5852|5852|5620|5620|1
1132290000000|2005-11-18 05:00:00|5634|5634|5614|5614|5680|5680|5540|5540|1
1132549200000|2005-11-21 05:00:00|5614|5614|5770|5770|5818|5818|5614|5614|1
1132635600000|2005-11-22 05:00:00|5770|5770|5884|5884|5900|5900|5755|5755|1
1132722000000|2005-11-23 05:00:00|5884|5884|5871|5871|5915|5915|5795|5795|1
1133154000000|2005-11-28 05:00:00|5871|5871|5736|5736|5871|5871|5670|5670|1
1133240400000|2005-11-29 05:00:00|5736|5736|5650|5650|5775|5775|5625|5625|1
1133326800000|2005-11-30 05:00:00|5650|5650|5732|5732|5755|5755|5572|5572|1
1133413200000|2005-12-01 05:00:00|5732|5732|5847|5847|5880|5880|5702|5702|1
1133499600000|2005-12-02 05:00:00|5847|5847|5932|5932|5955|5955|5815|5815|1
1133758800000|2005-12-05 05:00:00|5932|5932|5991|5991|6080|6080|5932|5932|1
1133845200000|2005-12-06 05:00:00|5991|5991|5994|5994|6045|6045|5955|5955|1
1133931600000|2005-12-07 05:00:00|5994|5994|5921|5921|6068|6068|5911|5911|1
1134018000000|2005-12-08 05:00:00|5921|5921|6066|6066|6080|6080|5905|5905|1
1134104400000|2005-12-09 05:00:00|6066|6066|5939|5939|6150|6150|5903|5903|1
1134363600000|2005-12-12 05:00:00|5939|5939|6130|6130|6135|6135|5939|5939|1
1134450000000|2005-12-13 05:00:00|6130|6130|6137|6137|6190|6190|6076|6076|1
1134536400000|2005-12-14 05:00:00|6137|6137|6085|6085|6175|6175|6080|6080|1
1134622800000|2005-12-15 05:00:00|6085|6085|5999|5999|6120|6120|5995|5995|1
1134709200000|2005-12-16 05:00:00|5999|5999|5806|5806|6009|6009|5800|5800|1
1134968400000|2005-12-19 05:00:00|5806|5806|5734|5734|5859|5859|5690|5690|1
1135054800000|2005-12-20 05:00:00|5734|5734|5798|5798|5820|5820|5730|5730|1
1135141200000|2005-12-21 05:00:00|5798|5798|5856|5856|5870|5870|5755|5755|1
1135227600000|2005-12-22 05:00:00|5856|5856|5828|5828|5929|5929|5772|5772|1
1135314000000|2005-12-23 05:00:00|5828|5828|5843|5843|5850|5850|5765|5765|1
1135659600000|2005-12-27 05:00:00|5843|5843|5816|5816|5843|5843|5730|5730|1
1135746000000|2005-12-28 05:00:00|5816|5816|5982|5982|6045|6045|5776|5776|1
1135832400000|2005-12-29 05:00:00|5982|5982|6032|6032|6085|6085|5940|5940|1
1135918800000|2005-12-30 05:00:00|6032|6032|6104|6104|6125|6125|5973|5973|1
1136264400000|2006-01-03 05:00:00|6104|6104|6314|6314|6380|6380|6081|6081|1
1136350800000|2006-01-04 05:00:00|6314|6314|6342|6342|6365|6365|6226|6226|1
1136437200000|2006-01-05 05:00:00|6342|6342|6279|6279|6374|6374|6260|6260|1
1136523600000|2006-01-06 05:00:00|6279|6279|6421|6421|6445|6445|6260|6260|1
1136782800000|2006-01-09 05:00:00|6421|6421|6350|6350|6461|6461|6290|6290|1
1136869200000|2006-01-10 05:00:00|6350|6350|6337|6337|6420|6420|6305|6305|1
1136955600000|2006-01-11 05:00:00|6337|6337|6394|6394|6480|6480|6260|6260|1
1137042000000|2006-01-12 05:00:00|6394|6394|6394|6394|6505|6505|6386|6386|1
1137128400000|2006-01-13 05:00:00|6394|6394|6392|6392|6433|6433|6313|6313|1
1137474000000|2006-01-17 05:00:00|6392|6392|6631|6631|6645|6645|6392|6392|1
1137560400000|2006-01-18 05:00:00|6631|6631|6573|6573|6693|6693|6525|6525|1
1137646800000|2006-01-19 05:00:00|6573|6573|6683|6683|6690|6690|6525|6525|1
1137733200000|2006-01-20 05:00:00|6683|6683|6835|6835|6880|6880|6678|6678|1
1137992400000|2006-01-23 05:00:00|6835|6835|6810|6810|6920|6920|6760|6760|1
1138078800000|2006-01-24 05:00:00|6810|6810|6706|6706|6811|6811|6700|6700|1
1138165200000|2006-01-25 05:00:00|6706|6706|6585|6585|6710|6710|6545|6545|1
1138251600000|2006-01-26 05:00:00|6585|6585|6626|6626|6690|6690|6531|6531|1
1138338000000|2006-01-27 05:00:00|6626|6626|6776|6776|6795|6795|6626|6626|1
1138597200000|2006-01-30 05:00:00|6776|6776|6835|6835|6845|6845|6725|6725|1
1138683600000|2006-01-31 05:00:00|6835|6835|6792|6792|6865|6865|6735|6735|1
1138770000000|2006-02-01 05:00:00|6792|6792|6656|6656|6900|6900|6630|6630|1
1138856400000|2006-02-02 05:00:00|6656|6656|6468|6468|6719|6719|6440|6440|1
1138942800000|2006-02-03 05:00:00|6468|6468|6537|6537|6540|6540|6395|6395|1
1139202000000|2006-02-06 05:00:00|6537|6537|6511|6511|6662|6662|6490|6490|1
1139288400000|2006-02-07 05:00:00|6511|6511|6309|6309|6511|6511|6300|6300|1
1139374800000|2006-02-08 05:00:00|6309|6309|6255|6255|6349|6349|6230|6230|1
1139461200000|2006-02-09 05:00:00|6255|6255|6262|6262|6370|6370|6234|6234|1
1139547600000|2006-02-10 05:00:00|6262|6262|6184|6184|6300|6300|6120|6120|1
1139806800000|2006-02-13 05:00:00|6184|6184|6124|6124|6218|6218|6085|6085|1
1139893200000|2006-02-14 05:00:00|6124|6124|5957|5957|6130|6130|5950|5950|1
1139979600000|2006-02-15 05:00:00|5957|5957|5765|5765|6005|6005|5760|5760|1
1140066000000|2006-02-16 05:00:00|5765|5765|5846|5846|5880|5880|5755|5755|1
1140152400000|2006-02-17 05:00:00|5846|5846|5988|5988|6000|6000|5846|5846|1
1140498000000|2006-02-21 05:00:00|5988|5988|6110|6110|6150|6150|5988|5988|1
1140584400000|2006-02-22 05:00:00|6110|6110|6101|6101|6259|6259|6052|6052|1
1140670800000|2006-02-23 05:00:00|6101|6101|6054|6054|6115|6115|5970|5970|1
1140757200000|2006-02-24 05:00:00|6054|6054|6291|6291|6325|6325|6047|6047|1
1141016400000|2006-02-27 05:00:00|6291|6291|6100|6100|6291|6291|6085|6085|1
1141102800000|2006-02-28 05:00:00|6100|6100|6141|6141|6180|6180|6030|6030|1
1141189200000|2006-03-01 05:00:00|6141|6141|6197|6197|6235|6235|6141|6141|1
1141275600000|2006-03-02 05:00:00|6197|6197|6336|6336|6350|6350|6180|6180|1
1141362000000|2006-03-03 05:00:00|6336|6336|6367|6367|6379|6379|6270|6270|1
1141621200000|2006-03-06 05:00:00|6367|6367|6241|6241|6392|6392|6180|6180|1
1141707600000|2006-03-07 05:00:00|6241|6241|6158|6158|6275|6275|6110|6110|1
1141794000000|2006-03-08 05:00:00|6158|6158|6002|6002|6168|6168|5925|5925|1
1141880400000|2006-03-09 05:00:00|6002|6002|6047|6047|6090|6090|5955|5955|1
1141966800000|2006-03-10 05:00:00|6047|6047|5996|5996|6078|6078|5970|5970|1
1142226000000|2006-03-13 05:00:00|5996|5996|6177|6177|6190|6190|5958|5958|1
1142312400000|2006-03-14 05:00:00|6177|6177|6310|6310|6337|6337|6127|6127|1
1142398800000|2006-03-15 05:00:00|6310|6310|6217|6217|6320|6320|6200|6200|1
1142485200000|2006-03-16 05:00:00|6217|6217|6358|6358|6390|6390|6165|6165|1
1142571600000|2006-03-17 05:00:00|6358|6358|6277|6277|6370|6370|6270|6270|1
1142830800000|2006-03-20 05:00:00|6277|6277|6042|6042|6299|6299|6025|6025|1
1142917200000|2006-03-21 05:00:00|6042|6042|6057|6057|6100|6100|5960|5960|1
1143003600000|2006-03-22 05:00:00|6057|6057|6177|6177|6285|6285|6057|6057|1
1143090000000|2006-03-23 05:00:00|6177|6177|6391|6391|6400|6400|6177|6177|1
1143176400000|2006-03-24 05:00:00|6391|6391|6426|6426|6475|6475|6340|6340|1
1143435600000|2006-03-27 05:00:00|6426|6426|6416|6416|6455|6455|6345|6345|1
1143522000000|2006-03-28 05:00:00|6416|6416|6607|6607|6620|6620|6405|6405|1
1143608400000|2006-03-29 05:00:00|6607|6607|6645|6645|6670|6670|6558|6558|1
1143694800000|2006-03-30 05:00:00|6645|6645|6715|6715|6730|6730|6605|6605|1
1143781200000|2006-03-31 05:00:00|6715|6715|6663|6663|6715|6715|6560|6560|1
1144036800000|2006-04-03 04:00:00|6663|6663|6674|6674|6790|6790|6620|6620|1
1144123200000|2006-04-04 04:00:00|6674|6674|6623|6623|6674|6674|6560|6560|1
1144209600000|2006-04-05 04:00:00|6623|6623|6707|6707|6725|6725|6574|6574|1
1144296000000|2006-04-06 04:00:00|6707|6707|6794|6794|6820|6820|6707|6707|1
1144382400000|2006-04-07 04:00:00|6794|6794|6739|6739|6794|6794|6665|6665|1
1144641600000|2006-04-10 04:00:00|6739|6739|6874|6874|6895|6895|6722|6722|1
1144728000000|2006-04-11 04:00:00|6874|6874|6898|6898|6945|6945|6800|6800|1
1144814400000|2006-04-12 04:00:00|6898|6898|6862|6862|6960|6960|6845|6845|1
1144900800000|2006-04-13 04:00:00|6862|6862|6932|6932|6950|6950|6787|6787|1
1145246400000|2006-04-17 04:00:00|6932|6932|7040|7040|7045|7045|6930|6930|1
1145332800000|2006-04-18 04:00:00|7040|7040|7135|7135|7160|7160|7015|7015|1
1145419200000|2006-04-19 04:00:00|7135|7135|7217|7217|7240|7240|7070|7070|1
1145505600000|2006-04-20 04:00:00|7217|7217|7195|7195|7249|7249|7070|7070|1
1145592000000|2006-04-21 04:00:00|7195|7195|7517|7517|7535|7535|7195|7195|1
1145851200000|2006-04-24 04:00:00|7517|7517|7333|7333|7535|7535|7295|7295|1
1145937600000|2006-04-25 04:00:00|7333|7333|7288|7288|7400|7400|7175|7175|1
1146024000000|2006-04-26 04:00:00|7288|7288|7193|7193|7322|7322|7185|7185|1
1146110400000|2006-04-27 04:00:00|7193|7193|7097|7097|7201|7201|7075|7075|1
1146196800000|2006-04-28 04:00:00|7097|7097|7188|7188|7265|7265|7049|7049|1
1146456000000|2006-05-01 04:00:00|7188|7188|7370|7370|7385|7385|7142|7142|1
1146542400000|2006-05-02 04:00:00|7370|7370|7461|7461|7490|7490|7350|7350|1
1146628800000|2006-05-03 04:00:00|7461|7461|7228|7228|7499|7499|7220|7220|1
1146715200000|2006-05-04 04:00:00|7228|7228|6994|6994|7247|7247|6930|6930|1
1146801600000|2006-05-05 04:00:00|6994|6994|7019|7019|7070|7070|6970|6970|1
1147060800000|2006-05-08 04:00:00|7019|7019|6977|6977|7056|7056|6825|6825|1
1147147200000|2006-05-09 04:00:00|6977|6977|7069|7069|7145|7145|6962|6962|1
1147233600000|2006-05-10 04:00:00|7069|7069|7213|7213|7225|7225|6965|6965|1
1147320000000|2006-05-11 04:00:00|7213|7213|7332|7332|7390|7390|7198|7198|1
1147406400000|2006-05-12 04:00:00|7332|7332|7204|7204|7335|7335|7160|7160|1
1147665600000|2006-05-15 04:00:00|7204|7204|6941|6941|7204|7204|6935|6935|1
1147752000000|2006-05-16 04:00:00|6941|6941|6953|6953|7070|7070|6851|6851|1
1147838400000|2006-05-17 04:00:00|6953|6953|6869|6869|7010|7010|6820|6820|1
1147924800000|2006-05-18 04:00:00|6869|6869|6945|6945|6960|6960|6785|6785|1
1148011200000|2006-05-19 04:00:00|6945|6945|6853|6853|6993|6993|6801|6801|1
1148270400000|2006-05-22 04:00:00|6853|6853|6923|6923|6990|6990|6742|6742|1
1148356800000|2006-05-23 04:00:00|6923|6923|7176|7176|7215|7215|6923|6923|1
1148443200000|2006-05-24 04:00:00|7176|7176|6986|6986|7176|7176|6980|6980|1
1148529600000|2006-05-25 04:00:00|6986|6986|7132|7132|7138|7138|6936|6936|1
1148616000000|2006-05-26 04:00:00|7132|7132|7137|7137|7190|7190|7086|7086|1
1148961600000|2006-05-30 04:00:00|7137|7137|7203|7203|7275|7275|7120|7120|1
1149048000000|2006-05-31 04:00:00|7203|7203|7129|7129|7216|7216|7005|7005|1
1149134400000|2006-06-01 04:00:00|7129|7129|7034|7034|7190|7190|7005|7005|1
1149220800000|2006-06-02 04:00:00|7034|7034|7233|7233|7270|7270|7007|7007|1
1149480000000|2006-06-05 04:00:00|7233|7233|7260|7260|7384|7384|7210|7210|1
1149566400000|2006-06-06 04:00:00|7260|7260|7250|7250|7290|7290|7135|7135|1
1149652800000|2006-06-07 04:00:00|7250|7250|7082|7082|7258|7258|7050|7050|1
1149739200000|2006-06-08 04:00:00|7082|7082|7035|7035|7090|7090|6910|6910|1
1149825600000|2006-06-09 04:00:00|7035|7035|7163|7163|7180|7180|6995|6995|1
1150084800000|2006-06-12 04:00:00|7163|7163|7036|7036|7232|7232|7020|7020|1
1150171200000|2006-06-13 04:00:00|7036|7036|6856|6856|7043|7043|6830|6830|1
1150257600000|2006-06-14 04:00:00|6856|6856|6914|6914|6940|6940|6810|6810|1
1150344000000|2006-06-15 04:00:00|6914|6914|6950|6950|7025|7025|6900|6900|1
1150430400000|2006-06-16 04:00:00|6950|6950|6988|6988|7045|7045|6880|6880|1
1150689600000|2006-06-19 04:00:00|6988|6988|6898|6898|7011|7011|6855|6855|1
1150776000000|2006-06-20 04:00:00|6898|6898|6894|6894|6989|6989|6855|6855|1
1150862400000|2006-06-21 04:00:00|6894|6894|7033|7033|7075|7075|6880|6880|1
1150948800000|2006-06-22 04:00:00|7033|7033|7084|7084|7120|7120|7005|7005|1
1151035200000|2006-06-23 04:00:00|7084|7084|7087|7087|7130|7130|7028|7028|1
1151294400000|2006-06-26 04:00:00|7087|7087|7180|7180|7190|7190|7040|7040|1
1151380800000|2006-06-27 04:00:00|7180|7180|7192|7192|7250|7250|7160|7160|1
1151467200000|2006-06-28 04:00:00|7192|7192|7219|7219|7277|7277|7160|7160|1
1151553600000|2006-06-29 04:00:00|7219|7219|7352|7352|7355|7355|7215|7215|1
1151640000000|2006-06-30 04:00:00|7352|7352|7393|7393|7415|7415|7352|7352|1
1151899200000|2006-07-03 04:00:00|7393|7393|7393|7393|7400|7400|7385|7385|1
1152072000000|2006-07-05 04:00:00|7393|7393|7519|7519|7540|7540|7338|7338|1
1152158400000|2006-07-06 04:00:00|7519|7519|7514|7514|7535|7535|7430|7430|1
1152244800000|2006-07-07 04:00:00|7514|7514|7409|7409|7578|7578|7385|7385|1
1152504000000|2006-07-10 04:00:00|7409|7409|7361|7361|7409|7409|7290|7290|1
1152590400000|2006-07-11 04:00:00|7361|7361|7416|7416|7460|7460|7334|7334|1
1152676800000|2006-07-12 04:00:00|7416|7416|7495|7495|7505|7505|7380|7380|1
1152763200000|2006-07-13 04:00:00|7495|7495|7670|7670|7685|7685|7491|7491|1
1152849600000|2006-07-14 04:00:00|7670|7670|7703|7703|7840|7840|7667|7667|1
1153108800000|2006-07-17 04:00:00|7703|7703|7530|7530|7774|7774|7525|7525|1
1153195200000|2006-07-18 04:00:00|7530|7530|7354|7354|7655|7655|7350|7350|1
1153281600000|2006-07-19 04:00:00|7354|7354|7266|7266|7411|7411|7165|7165|1
1153368000000|2006-07-20 04:00:00|7266|7266|7308|7308|7350|7350|7205|7205|1
1153454400000|2006-07-21 04:00:00|7308|7308|7443|7443|7520|7520|7308|7308|1
1153713600000|2006-07-24 04:00:00|7443|7443|7505|7505|7520|7520|7350|7350|1
1153800000000|2006-07-25 04:00:00|7505|7505|7375|7375|7578|7578|7355|7355|1
1153886400000|2006-07-26 04:00:00|7375|7375|7394|7394|7480|7480|7352|7352|1
1153972800000|2006-07-27 04:00:00|7394|7394|7454|7454|7492|7492|7372|7372|1
1154059200000|2006-07-28 04:00:00|7454|7454|7324|7324|7485|7485|7280|7280|1
1154318400000|2006-07-31 04:00:00|7324|7324|7440|7440|7448|7448|7277|7277|1
1154404800000|2006-08-01 04:00:00|7440|7440|7491|7491|7545|7545|7402|7402|1
1154491200000|2006-08-02 04:00:00|7491|7491|7581|7581|7650|7650|7490|7490|1
1154577600000|2006-08-03 04:00:00|7581|7581|7546|7546|7619|7619|7465|7465|1
1154664000000|2006-08-04 04:00:00|7546|7546|7476|7476|7568|7568|7415|7415|1
1154923200000|2006-08-07 04:00:00|7476|7476|7698|7698|7730|7730|7456|7456|1
1155009600000|2006-08-08 04:00:00|7698|7698|7631|7631|7745|7745|7615|7615|1
1155096000000|2006-08-09 04:00:00|7631|7631|7635|7635|7740|7740|7605|7605|1
1155182400000|2006-08-10 04:00:00|7635|7635|7400|7400|7652|7652|7380|7380|1
1155268800000|2006-08-11 04:00:00|7400|7400|7435|7435|7481|7481|7375|7375|1
1155528000000|2006-08-14 04:00:00|7435|7435|7353|7353|7435|7435|7260|7260|1
1155614400000|2006-08-15 04:00:00|7353|7353|7305|7305|7390|7390|7282|7282|1
1155700800000|2006-08-16 04:00:00|7305|7305|7189|7189|7315|7315|7153|7153|1
1155787200000|2006-08-17 04:00:00|7189|7189|7006|7006|7189|7189|7000|7000|1
1155873600000|2006-08-18 04:00:00|7006|7006|7114|7114|7119|7119|6960|6960|1
1156132800000|2006-08-21 04:00:00|7114|7114|7245|7245|7256|7256|7114|7114|1
1156219200000|2006-08-22 04:00:00|7245|7245|7263|7263|7285|7285|7210|7210|1
1156305600000|2006-08-23 04:00:00|7263|7263|7176|7176|7294|7294|7110|7110|1
1156392000000|2006-08-24 04:00:00|7176|7176|7236|7236|7300|7300|7137|7137|1
1156478400000|2006-08-25 04:00:00|7236|7236|7251|7251|7375|7375|7236|7236|1
1156737600000|2006-08-28 04:00:00|7251|7251|7061|7061|7251|7251|7015|7015|1
1156824000000|2006-08-29 04:00:00|7061|7061|6971|6971|7090|7090|6930|6930|1
1156910400000|2006-08-30 04:00:00|6971|6971|7003|7003|7053|7053|6865|6865|1
1156996800000|2006-08-31 04:00:00|7003|7003|7026|7026|7082|7082|6935|6935|1
1157083200000|2006-09-01 04:00:00|7026|7026|6919|6919|7066|7066|6901|6901|1
1157428800000|2006-09-05 04:00:00|6919|6919|6860|6860|6919|6919|6795|6795|1
1157515200000|2006-09-06 04:00:00|6860|6860|6750|6750|6885|6885|6740|6740|1
1157601600000|2006-09-07 04:00:00|6750|6750|6732|6732|6798|6798|6676|6676|1
1157688000000|2006-09-08 04:00:00|6732|6732|6625|6625|6760|6760|6600|6600|1
1157947200000|2006-09-11 04:00:00|6625|6625|6561|6561|6650|6650|6485|6485|1
1158033600000|2006-09-12 04:00:00|6561|6561|6376|6376|6644|6644|6359|6359|1
1158120000000|2006-09-13 04:00:00|6376|6376|6397|6397|6475|6475|6350|6350|1
1158206400000|2006-09-14 04:00:00|6397|6397|6322|6322|6465|6465|6300|6300|1
1158292800000|2006-09-15 04:00:00|6322|6322|6333|6333|6366|6366|6203|6203|1
1158552000000|2006-09-18 04:00:00|6333|6333|6380|6380|6445|6445|6285|6285|1
1158638400000|2006-09-19 04:00:00|6380|6380|6166|6166|6446|6446|6155|6155|1
1158724800000|2006-09-20 04:00:00|6166|6166|6046|6046|6183|6183|6000|6000|1
1158811200000|2006-09-21 04:00:00|6046|6046|6159|6159|6180|6180|6046|6046|1
1158897600000|2006-09-22 04:00:00|6159|6159|6055|6055|6226|6226|6019|6019|1
1159156800000|2006-09-25 04:00:00|6055|6055|6145|6145|6215|6215|5952|5952|1
1159243200000|2006-09-26 04:00:00|6145|6145|6101|6101|6200|6200|6060|6060|1
1159329600000|2006-09-27 04:00:00|6101|6101|6296|6296|6310|6310|6010|6010|1
1159416000000|2006-09-28 04:00:00|6296|6296|6276|6276|6400|6400|6239|6239|1
1159502400000|2006-09-29 04:00:00|6276|6276|6291|6291|6310|6310|6145|6145|1
1159761600000|2006-10-02 04:00:00|6291|6291|6103|6103|6332|6332|6084|6084|1
1159848000000|2006-10-03 04:00:00|6103|6103|5868|5868|6115|6115|5843|5843|1
1159934400000|2006-10-04 04:00:00|5868|5868|5941|5941|5978|5978|5775|5775|1
1160020800000|2006-10-05 04:00:00|5941|5941|6003|6003|6097|6097|5934|5934|1
1160107200000|2006-10-06 04:00:00|6003|6003|5976|5976|6028|6028|5884|5884|1
1160366400000|2006-10-09 04:00:00|5976|5976|5996|5996|6130|6130|5976|5976|1
1160452800000|2006-10-10 04:00:00|5996|5996|5852|5852|6068|6068|5840|5840|1
1160539200000|2006-10-11 04:00:00|5852|5852|5759|5759|5910|5910|5737|5737|1
1160625600000|2006-10-12 04:00:00|5759|5759|5786|5786|5847|5847|5722|5722|1
1160712000000|2006-10-13 04:00:00|5786|5786|5857|5857|5946|5946|5786|5786|1
1160971200000|2006-10-16 04:00:00|5857|5857|5994|5994|6012|6012|5806|5806|1
1161057600000|2006-10-17 04:00:00|5994|5994|5893|5893|6054|6054|5865|5865|1
1161144000000|2006-10-18 04:00:00|5893|5893|5765|5765|5950|5950|5735|5735|1
1161230400000|2006-10-19 04:00:00|5765|5765|5850|5850|5895|5895|5745|5745|1
1161316800000|2006-10-20 04:00:00|5850|5850|5682|5682|5940|5940|5655|5655|1
1161576000000|2006-10-23 04:00:00|5682|5682|5881|5881|5947|5947|5682|5682|1
1161662400000|2006-10-24 04:00:00|5881|5881|5935|5935|5970|5970|5842|5842|1
1161748800000|2006-10-25 04:00:00|5935|5935|6140|6140|6165|6165|5923|5923|1
1161835200000|2006-10-26 04:00:00|6140|6140|6036|6036|6179|6179|6010|6010|1
1161921600000|2006-10-27 04:00:00|6036|6036|6075|6075|6100|6100|5985|5985|1
1162184400000|2006-10-30 05:00:00|6075|6075|5836|5836|6105|6105|5822|5822|1
1162270800000|2006-10-31 05:00:00|5836|5836|5873|5873|5880|5880|5705|5705|1
1162357200000|2006-11-01 05:00:00|5873|5873|5871|5871|5945|5945|5780|5780|1
1162443600000|2006-11-02 05:00:00|5871|5871|5788|5788|5896|5896|5760|5760|1
1162530000000|2006-11-03 05:00:00|5788|5788|5914|5914|5935|5935|5777|5777|1
1162789200000|2006-11-06 05:00:00|5914|5914|6002|6002|6056|6056|5850|5850|1
1162875600000|2006-11-07 05:00:00|6002|6002|5893|5893|6020|6020|5889|5889|1
1162962000000|2006-11-08 05:00:00|5893|5893|5983|5983|6030|6030|5888|5888|1
1163048400000|2006-11-09 05:00:00|5983|5983|6116|6116|6133|6133|5983|5983|1
1163134800000|2006-11-10 05:00:00|6116|6116|5959|5959|6117|6117|5945|5945|1
1163394000000|2006-11-13 05:00:00|5959|5959|5858|5858|5992|5992|5825|5825|1
1163480400000|2006-11-14 05:00:00|5858|5858|5828|5828|5915|5915|5815|5815|1
1163566800000|2006-11-15 05:00:00|5828|5828|5876|5876|5940|5940|5828|5828|1
1163653200000|2006-11-16 05:00:00|5876|5876|5626|5626|5932|5932|5592|5592|1
1163739600000|2006-11-17 05:00:00|5626|5626|5581|5581|5648|5648|5486|5486|1
1163998800000|2006-11-20 05:00:00|5581|5581|5880|5880|5904|5904|5581|5581|1
1164085200000|2006-11-21 05:00:00|5880|5880|6017|6017|6040|6040|5861|5861|1
1164171600000|2006-11-22 05:00:00|6017|6017|5924|5924|6035|6035|5835|5835|1
1164344400000|2006-11-24 05:00:00|5924|5924|5924|5924|6017|6017|5866|5866|1
1164603600000|2006-11-27 05:00:00|5924|5924|6032|6032|6044|6044|5924|5924|1
1164690000000|2006-11-28 05:00:00|6032|6032|6099|6099|6120|6120|6021|6021|1
1164776400000|2006-11-29 05:00:00|6099|6099|6246|6246|6254|6254|6095|6095|1
1164862800000|2006-11-30 05:00:00|6246|6246|6313|6313|6377|6377|6220|6220|1
1164949200000|2006-12-01 05:00:00|6313|6313|6343|6343|6370|6370|6224|6224|1
1165208400000|2006-12-04 05:00:00|6343|6343|6244|6244|6382|6382|6190|6190|1
1165294800000|2006-12-05 05:00:00|6244|6244|6243|6243|6325|6325|6153|6153|1
1165381200000|2006-12-06 05:00:00|6243|6243|6219|6219|6301|6301|6184|6184|1
1165467600000|2006-12-07 05:00:00|6219|6219|6249|6249|6276|6276|6155|6155|1
1165554000000|2006-12-08 05:00:00|6249|6249|6203|6203|6365|6365|6195|6195|1
1165813200000|2006-12-11 05:00:00|6203|6203|6122|6122|6225|6225|6105|6105|1
1165899600000|2006-12-12 05:00:00|6122|6122|6102|6102|6201|6201|6065|6065|1
1165986000000|2006-12-13 05:00:00|6102|6102|6137|6137|6185|6185|6074|6074|1
1166072400000|2006-12-14 05:00:00|6137|6137|6251|6251|6280|6280|6137|6137|1
1166158800000|2006-12-15 05:00:00|6251|6251|6343|6343|6350|6350|6228|6228|1
1166418000000|2006-12-18 05:00:00|6343|6343|6221|6221|6350|6350|6207|6207|1
1166504400000|2006-12-19 05:00:00|6221|6221|6315|6315|6345|6345|6165|6165|1
1166590800000|2006-12-20 05:00:00|6315|6315|6372|6372|6415|6415|6315|6315|1
1166677200000|2006-12-21 05:00:00|6372|6372|6266|6266|6372|6372|6230|6230|1
1166763600000|2006-12-22 05:00:00|6266|6266|6241|6241|6309|6309|6210|6210|1
1167109200000|2006-12-26 05:00:00|6241|6241|6110|6110|6320|6320|6050|6050|1
1167195600000|2006-12-27 05:00:00|6110|6110|6034|6034|6134|6134|6025|6025|1
1167282000000|2006-12-28 05:00:00|6034|6034|6053|6053|6085|6085|6005|6005|1
1167368400000|2006-12-29 05:00:00|6053|6053|6105|6105|6120|6120|5990|5990|1
1167714000000|2007-01-02 05:00:00|6105|6105|6105|6105|6155|6155|6041|6041|1
1167800400000|2007-01-03 05:00:00|6105|6105|5832|5832|6105|6105|5772|5772|1
1167886800000|2007-01-04 05:00:00|5832|5832|5559|5559|5858|5858|5539|5539|1
1167973200000|2007-01-05 05:00:00|5559|5559|5631|5631|5640|5640|5490|5490|1
1168232400000|2007-01-08 05:00:00|5631|5631|5609|5609|5772|5772|5510|5510|1
1168318800000|2007-01-09 05:00:00|5609|5609|5564|5564|5620|5620|5388|5388|1
1168405200000|2007-01-10 05:00:00|5564|5564|5402|5402|5581|5581|5344|5344|1
1168491600000|2007-01-11 05:00:00|5402|5402|5188|5188|5473|5473|5180|5180|1
1168578000000|2007-01-12 05:00:00|5188|5188|5299|5299|5311|5311|5156|5156|1
1168923600000|2007-01-16 05:00:00|5299|5299|5121|5121|5319|5319|5053|5053|1
1169010000000|2007-01-17 05:00:00|5121|5121|5224|5224|5240|5240|5028|5028|1
1169096400000|2007-01-18 05:00:00|5224|5224|5048|5048|5269|5269|4990|4990|1
1169182800000|2007-01-19 05:00:00|5048|5048|5199|5199|5205|5205|5012|5012|1
1169442000000|2007-01-22 05:00:00|5199|5199|5113|5113|5344|5344|5080|5080|1
1169528400000|2007-01-23 05:00:00|5113|5113|5504|5504|5515|5515|5113|5113|1
1169614800000|2007-01-24 05:00:00|5504|5504|5537|5537|5545|5545|5366|5366|1
1169701200000|2007-01-25 05:00:00|5537|5537|5423|5423|5590|5590|5410|5410|1
1169787600000|2007-01-26 05:00:00|5423|5423|5542|5542|5558|5558|5420|5420|1
1170046800000|2007-01-29 05:00:00|5542|5542|5401|5401|5596|5596|5375|5375|1
1170133200000|2007-01-30 05:00:00|5401|5401|5697|5697|5705|5705|5382|5382|1
1170219600000|2007-01-31 05:00:00|5697|5697|5814|5814|5820|5820|5575|5575|1
1170306000000|2007-02-01 05:00:00|5814|5814|5730|5730|5886|5886|5710|5710|1
1170392400000|2007-02-02 05:00:00|5730|5730|5902|5902|5925|5925|5705|5705|1
1170651600000|2007-02-05 05:00:00|5902|5902|5874|5874|5995|5995|5846|5846|1
1170738000000|2007-02-06 05:00:00|5874|5874|5888|5888|5999|5999|5850|5850|1
1170824400000|2007-02-07 05:00:00|5888|5888|5771|5771|5985|5985|5725|5725|1
1170910800000|2007-02-08 05:00:00|5771|5771|5971|5971|5987|5987|5730|5730|1
1170997200000|2007-02-09 05:00:00|5971|5971|5989|5989|6080|6080|5930|5930|1
1171256400000|2007-02-12 05:00:00|5989|5989|5781|5781|5989|5989|5738|5738|1
1171342800000|2007-02-13 05:00:00|5781|5781|5906|5906|5960|5960|5724|5724|1
1171429200000|2007-02-14 05:00:00|5906|5906|5800|5800|5926|5926|5750|5750|1
1171515600000|2007-02-15 05:00:00|5800|5800|5799|5799|5851|5851|5662|5662|1
1171602000000|2007-02-16 05:00:00|5799|5799|5939|5939|5945|5945|5759|5759|1
1171947600000|2007-02-20 05:00:00|5939|5939|5807|5807|5939|5939|5732|5732|1
1172034000000|2007-02-21 05:00:00|5807|5807|6007|6007|6063|6063|5807|5807|1
1172120400000|2007-02-22 05:00:00|6007|6007|6095|6095|6125|6125|5961|5961|1
1172206800000|2007-02-23 05:00:00|6095|6095|6114|6114|6180|6180|6050|6050|1
1172466000000|2007-02-26 05:00:00|6114|6114|6139|6139|6175|6175|6065|6065|1
1172552400000|2007-02-27 05:00:00|6139|6139|6146|6146|6225|6225|6006|6006|1
1172638800000|2007-02-28 05:00:00|6146|6146|6179|6179|6210|6210|5992|5992|1
1172725200000|2007-03-01 05:00:00|6179|6179|6200|6200|6249|6249|6080|6080|1
1172811600000|2007-03-02 05:00:00|6200|6200|6164|6164|6240|6240|6116|6116|1
1173070800000|2007-03-05 05:00:00|6164|6164|6007|6007|6164|6164|5955|5955|1
1173157200000|2007-03-06 05:00:00|6007|6007|6069|6069|6080|6080|5965|5965|1
1173243600000|2007-03-07 05:00:00|6069|6069|6182|6182|6210|6210|6064|6064|1
1173330000000|2007-03-08 05:00:00|6182|6182|6164|6164|6230|6230|6120|6120|1
1173416400000|2007-03-09 05:00:00|6164|6164|6005|6005|6183|6183|5987|5987|1
1173672000000|2007-03-12 04:00:00|6005|6005|5891|5891|6005|6005|5860|5860|1
1173758400000|2007-03-13 04:00:00|5891|5891|5793|5793|5995|5995|5775|5775|1
1173844800000|2007-03-14 04:00:00|5793|5793|5816|5816|5844|5844|5730|5730|1
1173931200000|2007-03-15 04:00:00|5816|5816|5755|5755|5864|5864|5740|5740|1
1174017600000|2007-03-16 04:00:00|5755|5755|5711|5711|5829|5829|5617|5617|1
1174276800000|2007-03-19 04:00:00|5711|5711|5659|5659|5759|5759|5630|5630|1
1174363200000|2007-03-20 04:00:00|5659|5659|5673|5673|5758|5758|5610|5610|1
1174449600000|2007-03-21 04:00:00|5673|5673|5961|5961|6013|6013|5673|5673|1
1174536000000|2007-03-22 04:00:00|5961|5961|6169|6169|6205|6205|5961|5961|1
1174622400000|2007-03-23 04:00:00|6169|6169|6228|6228|6265|6265|6125|6125|1
1174881600000|2007-03-26 04:00:00|6228|6228|6291|6291|6330|6330|6228|6228|1
1174968000000|2007-03-27 04:00:00|6291|6291|6293|6293|6809|6809|6224|6224|1
1175054400000|2007-03-28 04:00:00|6293|6293|6408|6408|6496|6496|6293|6293|1
1175140800000|2007-03-29 04:00:00|6408|6408|6603|6603|6650|6650|6350|6350|1
1175227200000|2007-03-30 04:00:00|6603|6603|6587|6587|6678|6678|6551|6551|1
1175486400000|2007-04-02 04:00:00|6587|6587|6594|6594|6669|6669|6525|6525|1
1175572800000|2007-04-03 04:00:00|6594|6594|6464|6464|6594|6594|6396|6396|1
1175659200000|2007-04-04 04:00:00|6464|6464|6438|6438|6509|6509|6356|6356|1
1175745600000|2007-04-05 04:00:00|6438|6438|6428|6428|6494|6494|6360|6360|1
1176091200000|2007-04-09 04:00:00|6428|6428|6151|6151|6428|6428|6135|6135|1
1176177600000|2007-04-10 04:00:00|6151|6151|6189|6189|6228|6228|6135|6135|1
1176264000000|2007-04-11 04:00:00|6189|6189|6201|6201|6256|6256|6153|6153|1
1176350400000|2007-04-12 04:00:00|6201|6201|6385|6385|6396|6396|6186|6186|1
1176436800000|2007-04-13 04:00:00|6385|6385|6363|6363|6458|6458|6338|6338|1
1176696000000|2007-04-16 04:00:00|6363|6363|6361|6361|6421|6421|6255|6255|1
1176782400000|2007-04-17 04:00:00|6361|6361|6310|6310|6464|6464|6305|6305|1
1176868800000|2007-04-18 04:00:00|6310|6310|6313|6313|6341|6341|6240|6240|1
1176955200000|2007-04-19 04:00:00|6313|6313|6183|6183|6327|6327|6134|6134|1
1177041600000|2007-04-20 04:00:00|6183|6183|6338|6338|6360|6360|6177|6177|1
1177300800000|2007-04-23 04:00:00|6338|6338|6589|6589|6596|6596|6338|6338|1
1177387200000|2007-04-24 04:00:00|6589|6589|6458|6458|6630|6630|6410|6410|1
1177473600000|2007-04-25 04:00:00|6458|6458|6584|6584|6592|6592|6452|6452|1
1177560000000|2007-04-26 04:00:00|6584|6584|6506|6506|6640|6640|6482|6482|1
1177646400000|2007-04-27 04:00:00|6506|6506|6646|6646|6670|6670|6458|6458|1
1177905600000|2007-04-30 04:00:00|6646|6646|6571|6571|6665|6665|6553|6553|1
1177992000000|2007-05-01 04:00:00|6571|6571|6440|6440|6615|6615|6415|6415|1
1178078400000|2007-05-02 04:00:00|6440|6440|6368|6368|6467|6467|6305|6305|1
1178164800000|2007-05-03 04:00:00|6368|6368|6319|6319|6409|6409|6274|6274|1
1178251200000|2007-05-04 04:00:00|6319|6319|6193|6193|6344|6344|6156|6156|1
1178510400000|2007-05-07 04:00:00|6193|6193|6147|6147|6206|6206|6085|6085|1
1178596800000|2007-05-08 04:00:00|6147|6147|6226|6226|6258|6258|6121|6121|1
1178683200000|2007-05-09 04:00:00|6226|6226|6155|6155|6248|6248|6068|6068|1
1178769600000|2007-05-10 04:00:00|6155|6155|6181|6181|6250|6250|6138|6138|1
1178856000000|2007-05-11 04:00:00|6181|6181|6237|6237|6256|6256|6168|6168|1
1179115200000|2007-05-14 04:00:00|6237|6237|6246|6246|6307|6307|6214|6214|1
1179201600000|2007-05-15 04:00:00|6246|6246|6317|6317|6330|6330|6207|6207|1
1179288000000|2007-05-16 04:00:00|6317|6317|6255|6255|6330|6330|6190|6190|1
1179374400000|2007-05-17 04:00:00|6255|6255|6486|6486|6509|6509|6248|6248|1
1179460800000|2007-05-18 04:00:00|6486|6486|6494|6494|6564|6564|6457|6457|1
1179720000000|2007-05-21 04:00:00|6494|6494|6627|6627|6638|6638|6445|6445|1
1179806400000|2007-05-22 04:00:00|6627|6627|6497|6497|6635|6635|6480|6480|1
1179892800000|2007-05-23 04:00:00|6497|6497|6577|6577|6620|6620|6497|6497|1
1179979200000|2007-05-24 04:00:00|6577|6577|6418|6418|6615|6615|6382|6382|1
1180065600000|2007-05-25 04:00:00|6418|6418|6520|6520|6530|6530|6418|6418|1
1180411200000|2007-05-29 04:00:00|6520|6520|6315|6315|6524|6524|6254|6254|1
1180497600000|2007-05-30 04:00:00|6315|6315|6349|6349|6387|6387|6288|6288|1
1180584000000|2007-05-31 04:00:00|6349|6349|6401|6401|6427|6427|6243|6243|1
1180670400000|2007-06-01 04:00:00|6401|6401|6508|6508|6525|6525|6380|6380|1
1180929600000|2007-06-04 04:00:00|6508|6508|6621|6621|6648|6648|6453|6453|1
1181016000000|2007-06-05 04:00:00|6621|6621|6561|6561|6621|6621|6523|6523|1
1181102400000|2007-06-06 04:00:00|6561|6561|6596|6596|6631|6631|6521|6521|1
1181188800000|2007-06-07 04:00:00|6596|6596|6693|6693|6742|6742|6582|6582|1
1181275200000|2007-06-08 04:00:00|6693|6693|6476|6476|6693|6693|6456|6456|1
1181534400000|2007-06-11 04:00:00|6476|6476|6597|6597|6607|6607|6452|6452|1
1181620800000|2007-06-12 04:00:00|6597|6597|6535|6535|6608|6608|6487|6487|1
1181707200000|2007-06-13 04:00:00|6535|6535|6626|6626|6648|6648|6491|6491|1
1181793600000|2007-06-14 04:00:00|6626|6626|6765|6765|6789|6789|6595|6595|1
1181880000000|2007-06-15 04:00:00|6765|6765|6800|6800|6830|6830|6724|6724|1
1182139200000|2007-06-18 04:00:00|6800|6800|6909|6909|6915|6915|6740|6740|1
1182225600000|2007-06-19 04:00:00|6909|6909|6910|6910|6956|6956|6840|6840|1
1182312000000|2007-06-20 04:00:00|6910|6910|6819|6819|6917|6917|6729|6729|1
1182398400000|2007-06-21 04:00:00|6819|6819|6865|6865|6988|6988|6819|6819|1
1182484800000|2007-06-22 04:00:00|6865|6865|6914|6914|6950|6950|6817|6817|1
1182744000000|2007-06-25 04:00:00|6914|6914|6918|6918|6945|6945|6755|6755|1
1182830400000|2007-06-26 04:00:00|6918|6918|6777|6777|6919|6919|6760|6760|1
1182916800000|2007-06-27 04:00:00|6777|6777|6897|6897|6936|6936|6707|6707|1
1183003200000|2007-06-28 04:00:00|6897|6897|6957|6957|7052|7052|6892|6892|1
1183089600000|2007-06-29 04:00:00|6957|6957|7068|7068|7106|7106|6946|6946|1
1183348800000|2007-07-02 04:00:00|7068|7068|7109|7109|7134|7134|6957|6957|1
1183435200000|2007-07-03 04:00:00|7109|7109|7141|7141|7149|7149|7070|7070|1
1183608000000|2007-07-05 04:00:00|7141|7141|7181|7181|7235|7235|7080|7080|1
1183694400000|2007-07-06 04:00:00|7181|7181|7281|7281|7294|7294|7156|7156|1
1183953600000|2007-07-09 04:00:00|7281|7281|7219|7219|7300|7300|7181|7181|1
1184040000000|2007-07-10 04:00:00|7219|7219|7281|7281|7308|7308|7160|7160|1
1184126400000|2007-07-11 04:00:00|7281|7281|7256|7256|7303|7303|7208|7208|1
1184212800000|2007-07-12 04:00:00|7256|7256|7250|7250|7380|7380|7192|7192|1
1184299200000|2007-07-13 04:00:00|7250|7250|7393|7393|7401|7401|7226|7226|1
1184558400000|2007-07-16 04:00:00|7393|7393|7415|7415|7450|7450|7363|7363|1
1184644800000|2007-07-17 04:00:00|7415|7415|7402|7402|7535|7535|7350|7350|1
1184731200000|2007-07-18 04:00:00|7402|7402|7505|7505|7528|7528|7390|7390|1
1184817600000|2007-07-19 04:00:00|7505|7505|7592|7592|7600|7600|7463|7463|1
1184904000000|2007-07-20 04:00:00|7592|7592|7557|7557|7613|7613|7516|7516|1
1185163200000|2007-07-23 04:00:00|7557|7557|7489|7489|7569|7569|7444|7444|1
1185249600000|2007-07-24 04:00:00|7489|7489|7356|7356|7493|7493|7291|7291|1
1185336000000|2007-07-25 04:00:00|7356|7356|7588|7588|7638|7638|7310|7310|1
1185422400000|2007-07-26 04:00:00|7588|7588|7495|7495|7724|7724|7460|7460|1
1185508800000|2007-07-27 04:00:00|7495|7495|7702|7702|7712|7712|7470|7470|1
1185768000000|2007-07-30 04:00:00|7702|7702|7683|7683|7733|7733|7605|7605|1
1185854400000|2007-07-31 04:00:00|7683|7683|7821|7821|7828|7828|7660|7660|1
1185940800000|2007-08-01 04:00:00|7821|7821|7653|7653|7877|7877|7609|7609|1
1186027200000|2007-08-02 04:00:00|7653|7653|7686|7686|7744|7744|7552|7552|1
1186113600000|2007-08-03 04:00:00|7686|7686|7548|7548|7736|7736|7504|7504|1
1186372800000|2007-08-06 04:00:00|7548|7548|7206|7206|7548|7548|7160|7160|1
1186459200000|2007-08-07 04:00:00|7206|7206|7242|7242|7262|7262|7114|7114|1
1186545600000|2007-08-08 04:00:00|7242|7242|7215|7215|7320|7320|7185|7185|1
1186632000000|2007-08-09 04:00:00|7215|7215|7159|7159|7240|7240|7050|7050|1
1186718400000|2007-08-10 04:00:00|7159|7159|7147|7147|7169|7169|7010|7010|1
1186977600000|2007-08-13 04:00:00|7147|7147|7162|7162|7319|7319|7112|7112|1
1187064000000|2007-08-14 04:00:00|7162|7162|7238|7238|7277|7277|7136|7136|1
1187150400000|2007-08-15 04:00:00|7238|7238|7333|7333|7423|7423|7232|7232|1
1187236800000|2007-08-16 04:00:00|7333|7333|7100|7100|7333|7333|7010|7010|1
1187323200000|2007-08-17 04:00:00|7100|7100|7198|7198|7254|7254|7100|7100|1
1187582400000|2007-08-20 04:00:00|7198|7198|7112|7112|7198|7198|7005|7005|1
1187668800000|2007-08-21 04:00:00|7112|7112|6947|6947|7150|7150|6876|6876|1
1187755200000|2007-08-22 04:00:00|6947|6947|6926|6926|7030|7030|6863|6863|1
1187841600000|2007-08-23 04:00:00|6926|6926|6983|6983|7008|7008|6903|6903|1
1187928000000|2007-08-24 04:00:00|6983|6983|7109|7109|7135|7135|6952|6952|1
1188187200000|2007-08-27 04:00:00|7109|7109|7197|7197|7214|7214|7020|7020|1
1188273600000|2007-08-28 04:00:00|7197|7197|7173|7173|7225|7225|7120|7120|1
1188360000000|2007-08-29 04:00:00|7173|7173|7351|7351|7364|7364|7141|7141|1
1188446400000|2007-08-30 04:00:00|7351|7351|7336|7336|7396|7396|7275|7275|1
1188532800000|2007-08-31 04:00:00|7336|7336|7404|7404|7444|7444|7336|7336|1
1188878400000|2007-09-04 04:00:00|7404|7404|7508|7508|7525|7525|7348|7348|1
1188964800000|2007-09-05 04:00:00|7508|7508|7573|7573|7592|7592|7475|7475|1
1189051200000|2007-09-06 04:00:00|7573|7573|7630|7630|7743|7743|7533|7533|1
1189137600000|2007-09-07 04:00:00|7630|7630|7670|7670|7700|7700|7563|7563|1
1189396800000|2007-09-10 04:00:00|7670|7670|7749|7749|7847|7847|7552|7552|1
1189483200000|2007-09-11 04:00:00|7749|7749|7823|7823|7837|7837|7692|7692|1
1189569600000|2007-09-12 04:00:00|7823|7823|7991|7991|8018|8018|7801|7801|1
1189656000000|2007-09-13 04:00:00|7991|7991|8009|8009|8020|8020|7919|7919|1
1189742400000|2007-09-14 04:00:00|8009|8009|7910|7910|8036|8036|7875|7875|1
1190001600000|2007-09-17 04:00:00|7910|7910|8057|8057|8092|8092|7825|7825|1
1190088000000|2007-09-18 04:00:00|8057|8057|8151|8151|8238|8238|8023|8023|1
1190174400000|2007-09-19 04:00:00|8151|8151|8193|8193|8251|8251|8087|8087|1
1190260800000|2007-09-20 04:00:00|8193|8193|8332|8332|8390|8390|8161|8161|1
1190347200000|2007-09-21 04:00:00|8332|8332|8162|8162|8332|8332|8055|8055|1
1190606400000|2007-09-24 04:00:00|8162|8162|8095|8095|8162|8162|8037|8037|1
1190692800000|2007-09-25 04:00:00|8095|8095|7953|7953|8095|8095|7896|7896|1
1190779200000|2007-09-26 04:00:00|7953|7953|8030|8030|8082|8082|7844|7844|1
1190865600000|2007-09-27 04:00:00|8030|8030|8288|8288|8309|8309|8030|8030|1
1190952000000|2007-09-28 04:00:00|8288|8288|8166|8166|8376|8376|8139|8139|1
1191211200000|2007-10-01 04:00:00|8166|8166|8024|8024|8202|8202|7945|7945|1
1191297600000|2007-10-02 04:00:00|8024|8024|8005|8005|8043|8043|7887|7887|1
1191384000000|2007-10-03 04:00:00|8005|8005|7994|7994|8088|8088|7957|7957|1
1191470400000|2007-10-04 04:00:00|7994|7994|8144|8144|8175|8175|7891|7891|1
1191556800000|2007-10-05 04:00:00|8144|8144|8122|8122|8168|8168|8051|8051|1
1191816000000|2007-10-08 04:00:00|8122|8122|7902|7902|8122|8122|7835|7835|1
1191902400000|2007-10-09 04:00:00|7902|7902|8026|8026|8110|8110|7839|7839|1
1191988800000|2007-10-10 04:00:00|8026|8026|8130|8130|8135|8135|7972|7972|1
1192075200000|2007-10-11 04:00:00|8130|8130|8308|8308|8367|8367|8125|8125|1
1192161600000|2007-10-12 04:00:00|8308|8308|8369|8369|8405|8405|8269|8269|1
1192420800000|2007-10-15 04:00:00|8369|8369|8613|8613|8671|8671|8350|8350|1
1192507200000|2007-10-16 04:00:00|8613|8613|8761|8761|8820|8820|8613|8613|1
1192593600000|2007-10-17 04:00:00|8761|8761|8740|8740|8900|8900|8691|8691|1
1192680000000|2007-10-18 04:00:00|8740|8740|8947|8947|8978|8978|8710|8710|1
1192766400000|2007-10-19 04:00:00|8947|8947|8860|8860|9007|9007|8786|8786|1
1193025600000|2007-10-22 04:00:00|8860|8860|8756|8756|8886|8886|8617|8617|1
1193112000000|2007-10-23 04:00:00|8756|8756|8527|8527|8756|8756|8482|8482|1
1193198400000|2007-10-24 04:00:00|8527|8527|8710|8710|8779|8779|8468|8468|1
1193284800000|2007-10-25 04:00:00|8710|8710|9046|9046|9060|9060|8710|8710|1
1193371200000|2007-10-26 04:00:00|9046|9046|9186|9186|9222|9222|9020|9020|1
1193630400000|2007-10-29 04:00:00|9186|9186|9353|9353|9380|9380|9152|9152|1
1193716800000|2007-10-30 04:00:00|9353|9353|9038|9038|9368|9368|8953|8953|1
1193803200000|2007-10-31 04:00:00|9038|9038|9453|9453|9528|9528|8892|8892|1
1193889600000|2007-11-01 04:00:00|9453|9453|9349|9349|9624|9624|9206|9206|1
1193976000000|2007-11-02 04:00:00|9349|9349|9593|9593|9603|9603|9305|9305|1
1194238800000|2007-11-05 05:00:00|9593|9593|9398|9398|9612|9612|9372|9372|1
1194325200000|2007-11-06 05:00:00|9398|9398|9670|9670|9710|9710|9398|9398|1
1194411600000|2007-11-07 05:00:00|9670|9670|9637|9637|9862|9862|9462|9462|1
1194498000000|2007-11-08 05:00:00|9637|9637|9546|9546|9770|9770|9493|9493|1
1194584400000|2007-11-09 05:00:00|9546|9546|9632|9632|9668|9668|9454|9454|1
1194843600000|2007-11-12 05:00:00|9632|9632|9462|9462|9632|9632|9354|9354|1
1194930000000|2007-11-13 05:00:00|9462|9462|9117|9117|9470|9470|9013|9013|1
1195016400000|2007-11-14 05:00:00|9117|9117|9409|9409|9437|9437|9117|9117|1
1195102800000|2007-11-15 05:00:00|9409|9409|9343|9343|9464|9464|9186|9186|1
1195189200000|2007-11-16 05:00:00|9343|9343|9510|9510|9573|9573|9320|9320|1
1195448400000|2007-11-19 05:00:00|9510|9510|9464|9464|9515|9515|9316|9316|1
1195534800000|2007-11-20 05:00:00|9464|9464|9803|9803|9862|9862|9399|9399|1
1195621200000|2007-11-21 05:00:00|9803|9803|9729|9729|9929|9929|9631|9631|1
1195794000000|2007-11-23 05:00:00|9729|9729|9818|9818|9847|9847|9616|9616|1
1196053200000|2007-11-26 05:00:00|9818|9818|9770|9770|9911|9911|9650|9650|1
1196139600000|2007-11-27 05:00:00|9770|9770|9442|9442|9770|9770|9421|9421|1
1196226000000|2007-11-28 05:00:00|9442|9442|9062|9062|9522|9522|9033|9033|1
1196312400000|2007-11-29 05:00:00|9062|9062|9101|9101|9517|9517|9043|9043|1
1196398800000|2007-11-30 05:00:00|9101|9101|8871|8871|9152|9152|8845|8845|1
1196658000000|2007-12-03 05:00:00|8871|8871|8931|8931|8999|8999|8714|8714|1
1196744400000|2007-12-04 05:00:00|8931|8931|8832|8832|8998|8998|8734|8734|1
1196830800000|2007-12-05 05:00:00|8832|8832|8749|8749|9039|9039|8682|8682|1
1196917200000|2007-12-06 05:00:00|8749|8749|9023|9023|9073|9073|8582|8582|1
1197003600000|2007-12-07 05:00:00|9023|9023|8828|8828|9068|9068|8707|8707|1
1197262800000|2007-12-10 05:00:00|8828|8828|8786|8786|8980|8980|8709|8709|1
1197349200000|2007-12-11 05:00:00|8786|8786|9002|9002|9055|9055|8786|8786|1
1197435600000|2007-12-12 05:00:00|9002|9002|9439|9439|9485|9485|8827|8827|1
1197522000000|2007-12-13 05:00:00|9439|9439|9225|9225|9485|9485|9185|9185|1
1197608400000|2007-12-14 05:00:00|9225|9225|9127|9127|9338|9338|9060|9060|1
1197867600000|2007-12-17 05:00:00|9127|9127|9063|9063|9195|9195|8949|8949|1
1197954000000|2007-12-18 05:00:00|9063|9063|9049|9049|9288|9288|8888|8888|1
1198040400000|2007-12-19 05:00:00|9049|9049|9124|9124|9235|9235|8970|8970|1
1198126800000|2007-12-20 05:00:00|9124|9124|9106|9106|9225|9225|9057|9057|1
1198213200000|2007-12-21 05:00:00|9106|9106|9331|9331|9384|9384|9083|9083|1
1198472400000|2007-12-24 05:00:00|9331|9331|9413|9413|9423|9423|9250|9250|1
1198645200000|2007-12-26 05:00:00|9413|9413|9597|9597|9654|9654|9399|9399|1
1198731600000|2007-12-27 05:00:00|9597|9597|9662|9662|9779|9779|9522|9522|1
1198818000000|2007-12-28 05:00:00|9662|9662|9600|9600|9792|9792|9587|9587|1
1199077200000|2007-12-31 05:00:00|9600|9600|9598|9598|9678|9678|9473|9473|1
1199250000000|2008-01-02 05:00:00|9598|9598|9962|9962|10000|10000|9598|9598|1
1199336400000|2008-01-03 05:00:00|9962|9962|9918|9918|10009|10009|9845|9845|1
1199422800000|2008-01-04 05:00:00|9918|9918|9791|9791|9941|9941|9710|9710|1
1199682000000|2008-01-07 05:00:00|9791|9791|9509|9509|9840|9840|9447|9447|1
1199768400000|2008-01-08 05:00:00|9509|9509|9633|9633|9754|9754|9509|9509|1
1199854800000|2008-01-09 05:00:00|9633|9633|9567|9567|9797|9797|9542|9542|1
1199941200000|2008-01-10 05:00:00|9567|9567|9371|9371|9624|9624|9325|9325|1
1200027600000|2008-01-11 05:00:00|9371|9371|9269|9269|9465|9465|9231|9231|1
1200286800000|2008-01-14 05:00:00|9269|9269|9420|9420|9443|9443|9241|9241|1
1200373200000|2008-01-15 05:00:00|9420|9420|9190|9190|9438|9438|9098|9098|1
1200459600000|2008-01-16 05:00:00|9190|9190|9084|9084|9190|9190|8926|8926|1
1200546000000|2008-01-17 05:00:00|9084|9084|9013|9013|9219|9219|8957|8957|1
1200632400000|2008-01-18 05:00:00|9013|9013|9057|9057|9132|9132|8961|8961|1
1200978000000|2008-01-22 05:00:00|9057|9057|8985|8985|9100|9100|8611|8611|1
1201064400000|2008-01-23 05:00:00|8985|8985|8699|8699|8985|8985|8665|8665|1
1201150800000|2008-01-24 05:00:00|8699|8699|8941|8941|8975|8975|8699|8699|1
1201237200000|2008-01-25 05:00:00|8941|8941|9071|9071|9138|9138|8941|8941|1
1201496400000|2008-01-28 05:00:00|9071|9071|9099|9099|9136|9136|8878|8878|1
1201582800000|2008-01-29 05:00:00|9099|9099|9164|9164|9242|9242|9033|9033|1
1201669200000|2008-01-30 05:00:00|9164|9164|9233|9233|9271|9271|9124|9124|1
1201755600000|2008-01-31 05:00:00|9233|9233|9175|9175|9233|9233|8958|8958|1
1201842000000|2008-02-01 05:00:00|9175|9175|8896|8896|9212|9212|8846|8846|1
1202101200000|2008-02-04 05:00:00|8896|8896|9002|9002|9083|9083|8807|8807|1
1202187600000|2008-02-05 05:00:00|9002|9002|8841|8841|9002|9002|8750|8750|1
1202274000000|2008-02-06 05:00:00|8841|8841|8714|8714|8894|8894|8666|8666|1
1202360400000|2008-02-07 05:00:00|8714|8714|8811|8811|8840|8840|8624|8624|1
1202446800000|2008-02-08 05:00:00|8811|8811|9177|9177|9198|9198|8800|8800|1
1202706000000|2008-02-11 05:00:00|9177|9177|9359|9359|9472|9472|9092|9092|1
1202792400000|2008-02-12 05:00:00|9359|9359|9278|9278|9415|9415|9206|9206|1
1202878800000|2008-02-13 05:00:00|9278|9278|9327|9327|9389|9389|9190|9190|1
1202965200000|2008-02-14 05:00:00|9327|9327|9546|9546|9560|9560|9325|9325|1
1203051600000|2008-02-15 05:00:00|9546|9546|9550|9550|9667|9667|9466|9466|1
1203397200000|2008-02-19 05:00:00|9550|9550|10001|10001|10010|10010|9523|9523|1
1203483600000|2008-02-20 05:00:00|10001|10001|10074|10074|10132|10132|9840|9840|1
1203570000000|2008-02-21 05:00:00|10074|10074|9823|9823|10074|10074|9687|9687|1
1203656400000|2008-02-22 05:00:00|9823|9823|9881|9881|9937|9937|9716|9716|1
1203915600000|2008-02-25 05:00:00|9881|9881|9923|9923|9970|9970|9775|9775|1
1204002000000|2008-02-26 05:00:00|9923|9923|10088|10088|10143|10143|9846|9846|1
1204088400000|2008-02-27 05:00:00|10088|10088|9964|9964|10208|10208|9943|9943|1
1204174800000|2008-02-28 05:00:00|9964|9964|10259|10259|10297|10297|9891|9891|1
1204261200000|2008-02-29 05:00:00|10259|10259|10184|10184|10305|10305|10136|10136|1
1204520400000|2008-03-03 05:00:00|10184|10184|10245|10245|10395|10395|10077|10077|1
1204606800000|2008-03-04 05:00:00|10245|10245|9952|9952|10333|10333|9887|9887|1
1204693200000|2008-03-05 05:00:00|9952|9952|10452|10452|10495|10495|9952|9952|1
1204779600000|2008-03-06 05:00:00|10452|10452|10547|10547|10597|10597|10285|10285|1
1204866000000|2008-03-07 05:00:00|10547|10547|10515|10515|10654|10654|10391|10391|1
1205121600000|2008-03-10 04:00:00|10515|10515|10790|10790|10821|10821|10408|10408|1
1205208000000|2008-03-11 04:00:00|10790|10790|10875|10875|10972|10972|10661|10661|1
1205294400000|2008-03-12 04:00:00|10875|10875|10992|10992|11020|11020|10709|10709|1
1205380800000|2008-03-13 04:00:00|10992|10992|11033|11033|11100|11100|10876|10876|1
1205467200000|2008-03-14 04:00:00|11033|11033|11021|11021|11092|11092|10884|10884|1
1205726400000|2008-03-17 04:00:00|11021|11021|10568|10568|11180|11180|10323|10323|1
1205812800000|2008-03-18 04:00:00|10568|10568|10942|10942|10980|10980|10568|10568|1
1205899200000|2008-03-19 04:00:00|10942|10942|10448|10448|10942|10942|10295|10295|1
1205985600000|2008-03-20 04:00:00|10448|10448|10184|10184|10448|10448|9865|9865|1
1206331200000|2008-03-24 04:00:00|10184|10184|10086|10086|10242|10242|9995|9995|1
1206417600000|2008-03-25 04:00:00|10086|10086|10122|10122|10186|10186|9913|9913|1
1206504000000|2008-03-26 04:00:00|10122|10122|10590|10590|10636|10636|10122|10122|1
1206590400000|2008-03-27 04:00:00|10590|10590|10758|10758|10822|10822|10503|10503|1
1206676800000|2008-03-28 04:00:00|10758|10758|10562|10562|10763|10763|10471|10471|1
1206936000000|2008-03-31 04:00:00|10562|10562|10158|10158|10678|10678|10025|10025|1
1207022400000|2008-04-01 04:00:00|10158|10158|10098|10098|10255|10255|9955|9955|1
1207108800000|2008-04-02 04:00:00|10098|10098|10483|10483|10510|10510|9984|9984|1
1207195200000|2008-04-03 04:00:00|10483|10483|10383|10383|10644|10644|10321|10321|1
1207281600000|2008-04-04 04:00:00|10383|10383|10623|10623|10638|10638|10383|10383|1
1207540800000|2008-04-07 04:00:00|10623|10623|10909|10909|10948|10948|10586|10586|1
1207627200000|2008-04-08 04:00:00|10909|10909|10850|10850|10964|10964|10764|10764|1
1207713600000|2008-04-09 04:00:00|10850|10850|11087|11087|11221|11221|10795|10795|1
1207800000000|2008-04-10 04:00:00|11087|11087|11011|11011|11220|11220|10875|10875|1
1207886400000|2008-04-11 04:00:00|11011|11011|11014|11014|11082|11082|10892|10892|1
1208145600000|2008-04-14 04:00:00|11014|11014|11176|11176|11199|11199|10956|10956|1
1208232000000|2008-04-15 04:00:00|11176|11176|11379|11379|11408|11408|11176|11176|1
1208318400000|2008-04-16 04:00:00|11379|11379|11493|11493|11514|11514|11219|11219|1
1208404800000|2008-04-17 04:00:00|11493|11493|11486|11486|11554|11554|11410|11410|1
1208491200000|2008-04-18 04:00:00|11486|11486|11669|11669|11697|11697|11272|11272|1
1208750400000|2008-04-21 04:00:00|11669|11669|11748|11748|11783|11783|11565|11565|1
1208836800000|2008-04-22 04:00:00|11748|11748|11937|11937|11990|11990|11685|11685|1
1208923200000|2008-04-23 04:00:00|11937|11937|11830|11830|11937|11937|11645|11645|1
1209009600000|2008-04-24 04:00:00|11830|11830|11606|11606|11830|11830|11425|11425|1
1209096000000|2008-04-25 04:00:00|11606|11606|11852|11852|11955|11955|11451|11451|1
1209355200000|2008-04-28 04:00:00|11852|11852|11875|11875|11993|11993|11816|11816|1
1209441600000|2008-04-29 04:00:00|11875|11875|11563|11563|11884|11884|11495|11495|1
1209528000000|2008-04-30 04:00:00|11563|11563|11346|11346|11670|11670|11330|11330|1
1209614400000|2008-05-01 04:00:00|11346|11346|11252|11252|11523|11523|11030|11030|1
1209700800000|2008-05-02 04:00:00|11252|11252|11632|11632|11680|11680|11178|11178|1
1209960000000|2008-05-05 04:00:00|11632|11632|11997|11997|12036|12036|11605|11605|1
1210046400000|2008-05-06 04:00:00|11997|11997|12184|12184|12273|12273|11933|11933|1
1210132800000|2008-05-07 04:00:00|12184|12184|12353|12353|12393|12393|12054|12054|1
1210219200000|2008-05-08 04:00:00|12353|12353|12369|12369|12461|12461|12158|12158|1
1210305600000|2008-05-09 04:00:00|12369|12369|12596|12596|12627|12627|12369|12369|1
1210564800000|2008-05-12 04:00:00|12596|12596|12423|12423|12640|12640|12370|12370|1
1210651200000|2008-05-13 04:00:00|12423|12423|12580|12580|12698|12698|12310|12310|1
1210737600000|2008-05-14 04:00:00|12580|12580|12422|12422|12604|12604|12377|12377|1
1210824000000|2008-05-15 04:00:00|12422|12422|12412|12412|12664|12664|12075|12075|1
1210910400000|2008-05-16 04:00:00|12412|12412|12629|12629|12782|12782|12404|12404|1
1211169600000|2008-05-19 04:00:00|12629|12629|12705|12705|12777|12777|12528|12528|1
1211256000000|2008-05-20 04:00:00|12705|12705|12907|12907|12960|12960|12667|12667|1
1211342400000|2008-05-21 04:00:00|12907|12907|13317|13317|13415|13415|12860|12860|1
1211428800000|2008-05-22 04:00:00|13317|13317|13081|13081|13509|13509|13007|13007|1
1211515200000|2008-05-23 04:00:00|13081|13081|13219|13219|13371|13371|13016|13016|1
1211860800000|2008-05-27 04:00:00|13219|13219|12885|12885|13365|13365|12818|12818|1
1211947200000|2008-05-28 04:00:00|12885|12885|13103|13103|13158|13158|12596|12596|1
1212033600000|2008-05-29 04:00:00|13103|13103|12662|12662|13312|13312|12611|12611|1
1212120000000|2008-05-30 04:00:00|12662|12662|12735|12735|12830|12830|12467|12467|1
1212379200000|2008-06-02 04:00:00|12735|12735|12776|12776|12935|12935|12522|12522|1
1212465600000|2008-06-03 04:00:00|12776|12776|12431|12431|12798|12798|12387|12387|1
1212552000000|2008-06-04 04:00:00|12431|12431|12230|12230|12510|12510|12184|12184|1
1212638400000|2008-06-05 04:00:00|12230|12230|12779|12779|12838|12838|12161|12161|1
1212724800000|2008-06-06 04:00:00|12779|12779|13854|13854|13912|13912|12779|12779|1
1212984000000|2008-06-09 04:00:00|13854|13854|13435|13435|13854|13854|13300|13300|1
1213070400000|2008-06-10 04:00:00|13435|13435|13131|13131|13798|13798|13080|13080|1
1213156800000|2008-06-11 04:00:00|13131|13131|13638|13638|13830|13830|13131|13131|1
1213243200000|2008-06-12 04:00:00|13638|13638|13674|13674|13746|13746|13155|13155|1
1213329600000|2008-06-13 04:00:00|13674|13674|13486|13486|13708|13708|13346|13346|1
1213588800000|2008-06-16 04:00:00|13486|13486|13461|13461|13989|13989|13284|13284|1
1213675200000|2008-06-17 04:00:00|13461|13461|13401|13401|13523|13523|13200|13200|1
1213761600000|2008-06-18 04:00:00|13401|13401|13668|13668|13688|13688|13182|13182|1
1213848000000|2008-06-19 04:00:00|13668|13668|13193|13193|13782|13782|13148|13148|1
1213934400000|2008-06-20 04:00:00|13193|13193|13462|13462|13680|13680|13119|13119|1
1214193600000|2008-06-23 04:00:00|13462|13462|13674|13674|13814|13814|13405|13405|1
1214280000000|2008-06-24 04:00:00|13674|13674|13700|13700|13875|13875|13590|13590|1
1214366400000|2008-06-25 04:00:00|13700|13700|13455|13455|13758|13758|13195|13195|1
1214452800000|2008-06-26 04:00:00|13455|13455|13964|13964|14039|14039|13368|13368|1
1214539200000|2008-06-27 04:00:00|13964|13964|14021|14021|14299|14299|13861|13861|1
1214798400000|2008-06-30 04:00:00|14021|14021|14000|14000|14367|14367|13917|13917|1
1214884800000|2008-07-01 04:00:00|14000|14000|14097|14097|14333|14333|13995|13995|1
1214971200000|2008-07-02 04:00:00|14097|14097|14357|14357|14432|14432|14001|14001|1
1215057600000|2008-07-03 04:00:00|14357|14357|14529|14529|14585|14585|14322|14322|1
1215403200000|2008-07-07 04:00:00|14529|14529|14137|14137|14529|14529|13950|13950|1
1215489600000|2008-07-08 04:00:00|14137|14137|13604|13604|14244|14244|13514|13514|1
1215576000000|2008-07-09 04:00:00|13604|13604|13605|13605|13828|13828|13534|13534|1
1215662400000|2008-07-10 04:00:00|13605|13605|14165|14165|14213|14213|13543|13543|1
1215748800000|2008-07-11 04:00:00|14165|14165|14508|14508|14727|14727|14144|14144|1
1216008000000|2008-07-14 04:00:00|14508|14508|14518|14518|14637|14637|14249|14249|1
1216094400000|2008-07-15 04:00:00|14518|14518|13874|13874|14673|14673|13592|13592|1
1216180800000|2008-07-16 04:00:00|13874|13874|13460|13460|13930|13930|13200|13200|1
1216267200000|2008-07-17 04:00:00|13460|13460|12929|12929|13675|13675|12900|12900|1
1216353600000|2008-07-18 04:00:00|12929|12929|12888|12888|13204|13204|12823|12823|1
1216612800000|2008-07-21 04:00:00|12888|12888|13104|13104|13205|13205|12863|12863|1
1216699200000|2008-07-22 04:00:00|13104|13104|12795|12795|13207|13207|12563|12563|1
1216785600000|2008-07-23 04:00:00|12795|12795|12444|12444|12870|12870|12412|12412|1
1216872000000|2008-07-24 04:00:00|12444|12444|12549|12549|12644|12644|12350|12350|1
1216958400000|2008-07-25 04:00:00|12549|12549|12326|12326|12651|12651|12250|12250|1
1217217600000|2008-07-28 04:00:00|12326|12326|12473|12473|12522|12522|12263|12263|1
1217304000000|2008-07-29 04:00:00|12473|12473|12219|12219|12585|12585|12042|12042|1
1217390400000|2008-07-30 04:00:00|12219|12219|12677|12677|12739|12739|12080|12080|1
1217476800000|2008-07-31 04:00:00|12677|12677|12408|12408|12789|12789|12271|12271|1
1217563200000|2008-08-01 04:00:00|12408|12408|12510|12510|12860|12860|12210|12210|1
1217822400000|2008-08-04 04:00:00|12510|12510|12141|12141|12635|12635|11950|11950|1
1217908800000|2008-08-05 04:00:00|12141|12141|11917|11917|12141|12141|11800|11800|1
1217995200000|2008-08-06 04:00:00|11917|11917|11858|11858|12049|12049|11711|11711|1
1218081600000|2008-08-07 04:00:00|11858|11858|12002|12002|12178|12178|11791|11791|1
1218168000000|2008-08-08 04:00:00|12002|12002|11520|11520|12008|12008|11462|11462|1
1218427200000|2008-08-11 04:00:00|11520|11520|11445|11445|11690|11690|11272|11272|1
1218513600000|2008-08-12 04:00:00|11445|11445|11301|11301|11595|11595|11231|11231|1
1218600000000|2008-08-13 04:00:00|11301|11301|11600|11600|11746|11746|11287|11287|1
1218686400000|2008-08-14 04:00:00|11600|11600|11501|11501|11742|11742|11259|11259|1
1218772800000|2008-08-15 04:00:00|11501|11501|11377|11377|11520|11520|11134|11134|1
1219032000000|2008-08-18 04:00:00|11377|11377|11287|11287|11535|11535|11200|11200|1
1219118400000|2008-08-19 04:00:00|11287|11287|11453|11453|11665|11665|11164|11164|1
1219204800000|2008-08-20 04:00:00|11453|11453|11498|11498|11703|11703|11261|11261|1
1219291200000|2008-08-21 04:00:00|11498|11498|12118|12118|12204|12204|11498|11498|1
1219377600000|2008-08-22 04:00:00|12118|12118|11459|11459|12186|12186|11418|11418|1
1219636800000|2008-08-25 04:00:00|11459|11459|11511|11511|11606|11606|11368|11368|1
1219723200000|2008-08-26 04:00:00|11511|11511|11627|11627|11789|11789|11236|11236|1
1219809600000|2008-08-27 04:00:00|11627|11627|11815|11815|11963|11963|11564|11564|1
1219896000000|2008-08-28 04:00:00|11815|11815|11559|11559|12050|12050|11408|11408|1
1219982400000|2008-08-29 04:00:00|11559|11559|11546|11546|11876|11876|11500|11500|1
1220328000000|2008-09-02 04:00:00|11546|11546|10971|10971|11860|11860|10546|10546|1
1220414400000|2008-09-03 04:00:00|10971|10971|10935|10935|11030|11030|10722|10722|1
1220500800000|2008-09-04 04:00:00|10935|10935|10789|10789|11060|11060|10652|10652|1
1220587200000|2008-09-05 04:00:00|10789|10789|10623|10623|10810|10810|10513|10513|1
1220846400000|2008-09-08 04:00:00|10623|10623|10634|10634|10989|10989|10470|10470|1
1220932800000|2008-09-09 04:00:00|10634|10634|10326|10326|10677|10677|10174|10174|1
1221019200000|2008-09-10 04:00:00|10326|10326|10258|10258|10497|10497|10136|10136|1
1221105600000|2008-09-11 04:00:00|10258|10258|10087|10087|10395|10395|10010|10010|1
1221192000000|2008-09-12 04:00:00|10087|10087|10118|10118|10289|10289|9999|9999|1
1221451200000|2008-09-15 04:00:00|10118|10118|9571|9571|10119|10119|9400|9400|1
1221537600000|2008-09-16 04:00:00|9571|9571|9115|9115|9571|9571|9051|9051|1
1221624000000|2008-09-17 04:00:00|9115|9115|9716|9716|9763|9763|9115|9115|1
1221710400000|2008-09-18 04:00:00|9716|9716|9788|9788|10224|10224|9573|9573|1
1221796800000|2008-09-19 04:00:00|9788|9788|10455|10455|10525|10525|9739|9739|1
1222056000000|2008-09-22 04:00:00|10455|10455|12092|12092|13000|13000|10335|10335|1
1222142400000|2008-09-23 04:00:00|12092|12092|10661|10661|12092|12092|10405|10405|1
1222228800000|2008-09-24 04:00:00|10661|10661|10573|10573|10950|10950|10480|10480|1
1222315200000|2008-09-25 04:00:00|10573|10573|10802|10802|10867|10867|10322|10322|1
1222401600000|2008-09-26 04:00:00|10802|10802|10689|10689|10811|10811|10425|10425|1
1222660800000|2008-09-29 04:00:00|10689|10689|9637|9637|10691|10691|9504|9504|1
1222747200000|2008-09-30 04:00:00|9637|9637|10064|10064|10246|10246|9336|9336|1
1222833600000|2008-10-01 04:00:00|10064|10064|9853|9853|10284|10284|9595|9595|1
1222920000000|2008-10-02 04:00:00|9853|9853|9397|9397|10037|10037|9356|9356|1
1223006400000|2008-10-03 04:00:00|9397|9397|9388|9388|9603|9603|9130|9130|1
1223265600000|2008-10-06 04:00:00|9388|9388|8781|8781|9388|9388|8756|8756|1
1223352000000|2008-10-07 04:00:00|8781|8781|9006|9006|9302|9302|8781|8781|1
1223438400000|2008-10-08 04:00:00|9006|9006|8895|8895|9099|9099|8605|8605|1
1223524800000|2008-10-09 04:00:00|8895|8895|8659|8659|8982|8982|8419|8419|1
1223611200000|2008-10-10 04:00:00|8659|8659|7770|7770|8659|8659|7709|7709|1
1223870400000|2008-10-13 04:00:00|7770|7770|8119|8119|8252|8252|7770|7770|1
1223956800000|2008-10-14 04:00:00|8119|8119|7863|7863|8483|8483|7831|7831|1
1224043200000|2008-10-15 04:00:00|7863|7863|7454|7454|7917|7917|7355|7355|1
1224129600000|2008-10-16 04:00:00|7454|7454|6985|6985|7454|7454|6857|6857|1
1224216000000|2008-10-17 04:00:00|6985|6985|7185|7185|7427|7427|6984|6984|1
1224475200000|2008-10-20 04:00:00|7185|7185|7425|7425|7612|7612|7177|7177|1
1224561600000|2008-10-21 04:00:00|7425|7425|7089|7089|7569|7569|6977|6977|1
1224648000000|2008-10-22 04:00:00|7089|7089|6675|6675|7180|7180|6620|6620|1
1224734400000|2008-10-23 04:00:00|6675|6675|6784|6784|6942|6942|6590|6590|1
1224820800000|2008-10-24 04:00:00|6784|6784|6415|6415|6950|6950|6265|6265|1
1225080000000|2008-10-27 04:00:00|6415|6415|6322|6322|6577|6577|6130|6130|1
1225166400000|2008-10-28 04:00:00|6322|6322|6273|6273|6520|6520|6161|6161|1
1225252800000|2008-10-29 04:00:00|6273|6273|6750|6750|6924|6924|6273|6273|1
1225339200000|2008-10-30 04:00:00|6750|6750|6596|6596|7060|7060|6404|6404|1
1225425600000|2008-10-31 04:00:00|6596|6596|6781|6781|6860|6860|6312|6312|1
1225688400000|2008-11-03 05:00:00|6781|6781|6391|6391|6919|6919|6363|6363|1
1225774800000|2008-11-04 05:00:00|6391|6391|7053|7053|7177|7177|6225|6225|1
1225861200000|2008-11-05 05:00:00|7053|7053|6530|6530|7053|7053|6500|6500|1
1225947600000|2008-11-06 05:00:00|6530|6530|6077|6077|6550|6550|6016|6016|1
1226034000000|2008-11-07 05:00:00|6077|6077|6104|6104|6282|6282|5997|5997|1
1226293200000|2008-11-10 05:00:00|6104|6104|6241|6241|6556|6556|5910|5910|1
1226379600000|2008-11-11 05:00:00|6241|6241|5933|5933|6241|6241|5832|5832|1
1226466000000|2008-11-12 05:00:00|5933|5933|5616|5616|5950|5950|5550|5550|1
1226552400000|2008-11-13 05:00:00|5616|5616|5824|5824|5966|5966|5467|5467|1
1226638800000|2008-11-14 05:00:00|5824|5824|5704|5704|5996|5996|5569|5569|1
1226898000000|2008-11-17 05:00:00|5704|5704|5495|5495|5898|5898|5472|5472|1
1226984400000|2008-11-18 05:00:00|5495|5495|5439|5439|5598|5598|5396|5396|1
1227070800000|2008-11-19 05:00:00|5439|5439|5362|5362|5534|5534|5279|5279|1
1227157200000|2008-11-20 05:00:00|5362|5362|4962|4962|5362|5362|4864|4864|1
1227243600000|2008-11-21 05:00:00|4962|4962|4993|4993|5112|5112|4825|4825|1
1227502800000|2008-11-24 05:00:00|4993|4993|5450|5450|5530|5530|4880|4880|1
1227589200000|2008-11-25 05:00:00|5450|5450|5077|5077|5466|5466|5052|5052|1
1227675600000|2008-11-26 05:00:00|5077|5077|5444|5444|5497|5497|5015|5015|1
1227848400000|2008-11-28 05:00:00|5444|5444|5443|5443|5598|5598|5112|5112|1
1228107600000|2008-12-01 05:00:00|5443|5443|4928|4928|5462|5462|4862|4862|1
1228194000000|2008-12-02 05:00:00|4928|4928|4696|4696|5025|5025|4682|4682|1
1228280400000|2008-12-03 05:00:00|4696|4696|4679|4679|4810|4810|4626|4626|1
1228366800000|2008-12-04 05:00:00|4679|4679|4367|4367|4727|4727|4336|4336|1
1228453200000|2008-12-05 05:00:00|4367|4367|4081|4081|4447|4447|4050|4050|1
1228712400000|2008-12-08 05:00:00|4081|4081|4371|4371|4470|4470|4081|4081|1
1228798800000|2008-12-09 05:00:00|4371|4371|4207|4207|4457|4457|4183|4183|1
1228885200000|2008-12-10 05:00:00|4207|4207|4352|4352|4617|4617|4189|4189|1
1228971600000|2008-12-11 05:00:00|4352|4352|4798|4798|4912|4912|4328|4328|1
1229058000000|2008-12-12 05:00:00|4798|4798|4628|4628|4798|4798|4332|4332|1
1229317200000|2008-12-15 05:00:00|4628|4628|4451|4451|5005|5005|4410|4410|1
1229403600000|2008-12-16 05:00:00|4451|4451|4360|4360|4653|4653|4256|4256|1
1229490000000|2008-12-17 05:00:00|4360|4360|4006|4006|4550|4550|3988|3988|1
1229576400000|2008-12-18 05:00:00|4006|4006|3622|3622|4090|4090|3598|3598|1
1229662800000|2008-12-19 05:00:00|3622|3622|3387|3387|3759|3759|3240|3240|1
1229922000000|2008-12-22 05:00:00|3387|3387|3991|3991|4344|4344|3387|3387|1
1230008400000|2008-12-23 05:00:00|3991|3991|3898|3898|4065|4065|3779|3779|1
1230094800000|2008-12-24 05:00:00|3898|3898|3535|3535|3969|3969|3513|3513|1
1230267600000|2008-12-26 05:00:00|3535|3535|3771|3771|3803|3803|3535|3535|1
1230526800000|2008-12-29 05:00:00|3771|3771|4002|4002|4220|4220|3753|3753|1
1230613200000|2008-12-30 05:00:00|4002|4002|3903|3903|4039|4039|3793|3793|1
1230699600000|2008-12-31 05:00:00|3903|3903|4460|4460|4554|4554|3694|3694|1
1230872400000|2009-01-02 05:00:00|4460|4460|4634|4634|4674|4674|4105|4105|1
1231131600000|2009-01-05 05:00:00|4634|4634|4881|4881|4928|4928|4556|4556|1
1231218000000|2009-01-06 05:00:00|4881|4881|4858|4858|5047|5047|4760|4760|1
1231304400000|2009-01-07 05:00:00|4858|4858|4263|4263|4909|4909|4241|4241|1
1231390800000|2009-01-08 05:00:00|4263|4263|4170|4170|4363|4363|4054|4054|1
1231477200000|2009-01-09 05:00:00|4170|4170|4083|4083|4270|4270|3938|3938|1
1231736400000|2009-01-12 05:00:00|4083|4083|3759|3759|4083|4083|3748|3748|1
1231822800000|2009-01-13 05:00:00|3759|3759|3778|3778|3950|3950|3610|3610|1
1231909200000|2009-01-14 05:00:00|3778|3778|3728|3728|3945|3945|3552|3552|1
1231995600000|2009-01-15 05:00:00|3728|3728|3540|3540|3799|3799|3320|3320|1
1232082000000|2009-01-16 05:00:00|3540|3540|3651|3651|3687|3687|3418|3418|1
1232427600000|2009-01-20 05:00:00|3651|3651|3874|3874|3955|3955|3270|3270|1
1232514000000|2009-01-21 05:00:00|3874|3874|4355|4355|4443|4443|3874|3874|1
1232600400000|2009-01-22 05:00:00|4355|4355|4367|4367|4510|4510|4041|4041|1
1232686800000|2009-01-23 05:00:00|4367|4367|4647|4647|4700|4700|4140|4140|1
1232946000000|2009-01-26 05:00:00|4647|4647|4573|4573|4859|4859|4525|4525|1
1233032400000|2009-01-27 05:00:00|4573|4573|4158|4158|4749|4749|4141|4141|1
1233118800000|2009-01-28 05:00:00|4158|4158|4216|4216|4360|4360|4060|4060|1
1233205200000|2009-01-29 05:00:00|4216|4216|4144|4144|4232|4232|4018|4018|1
1233291600000|2009-01-30 05:00:00|4144|4144|4168|4168|4344|4344|4102|4102|1
1233550800000|2009-02-02 05:00:00|4168|4168|4008|4008|4231|4231|3983|3983|1
1233637200000|2009-02-03 05:00:00|4008|4008|4078|4078|4117|4117|3965|3965|1
1233723600000|2009-02-04 05:00:00|4078|4078|4032|4032|4192|4192|3974|3974|1
1233810000000|2009-02-05 05:00:00|4032|4032|4117|4117|4125|4125|3946|3946|1
1233896400000|2009-02-06 05:00:00|4117|4117|4017|4017|4268|4268|3860|3860|1
1234155600000|2009-02-09 05:00:00|4017|4017|3956|3956|4243|4243|3942|3942|1
1234242000000|2009-02-10 05:00:00|3956|3956|3755|3755|4180|4180|3735|3735|1
1234328400000|2009-02-11 05:00:00|3755|3755|3594|3594|3847|3847|3565|3565|1
1234414800000|2009-02-12 05:00:00|3594|3594|3398|3398|3625|3625|3355|3355|1
1234501200000|2009-02-13 05:00:00|3398|3398|3751|3751|3825|3825|3381|3381|1
1234846800000|2009-02-17 05:00:00|3751|3751|3493|3493|3751|3751|3445|3445|1
1234933200000|2009-02-18 05:00:00|3493|3493|3462|3462|3622|3622|3413|3413|1
1235019600000|2009-02-19 05:00:00|3462|3462|3948|3948|3985|3985|3459|3459|1
1235106000000|2009-02-20 05:00:00|3948|3948|3894|3894|3950|3950|3691|3691|1
1235365200000|2009-02-23 05:00:00|3894|3894|3844|3844|4149|4149|3787|3787|1
1235451600000|2009-02-24 05:00:00|3844|3844|3996|3996|4013|4013|3765|3765|1
1235538000000|2009-02-25 05:00:00|3996|3996|4250|4250|4283|4283|3940|3940|1
1235624400000|2009-02-26 05:00:00|4250|4250|4522|4522|4530|4530|4227|4227|1
1235710800000|2009-02-27 05:00:00|4522|4522|4476|4476|4522|4522|4255|4255|1
1235970000000|2009-03-02 05:00:00|4476|4476|4015|4015|4476|4476|3984|3984|1
1236056400000|2009-03-03 05:00:00|4015|4015|4165|4165|4207|4207|3944|3944|1
1236142800000|2009-03-04 05:00:00|4165|4165|4538|4538|4576|4576|4104|4104|1
1236229200000|2009-03-05 05:00:00|4538|4538|4361|4361|4570|4570|4286|4286|1
1236315600000|2009-03-06 05:00:00|4361|4361|4552|4552|4630|4630|4345|4345|1
1236571200000|2009-03-09 04:00:00|4552|4552|4707|4707|4883|4883|4497|4497|1
1236657600000|2009-03-10 04:00:00|4707|4707|4571|4571|4832|4832|4533|4533|1
1236744000000|2009-03-11 04:00:00|4571|4571|4233|4233|4604|4604|4208|4208|1
1236830400000|2009-03-12 04:00:00|4233|4233|4703|4703|4722|4722|4233|4233|1
1236916800000|2009-03-13 04:00:00|4703|4703|4625|4625|4814|4814|4560|4560|1
1237176000000|2009-03-16 04:00:00|4625|4625|4735|4735|4763|4763|4362|4362|1
1237262400000|2009-03-17 04:00:00|4735|4735|4916|4916|4982|4982|4653|4653|1
1237348800000|2009-03-18 04:00:00|4916|4916|4814|4814|4987|4987|4692|4692|1
1237435200000|2009-03-19 04:00:00|4814|4814|5161|5161|5225|5225|4814|4814|1
1237521600000|2009-03-20 04:00:00|5161|5161|5106|5106|5213|5213|5030|5030|1
1237780800000|2009-03-23 04:00:00|5106|5106|5380|5380|5405|5405|5106|5106|1
1237867200000|2009-03-24 04:00:00|5380|5380|5398|5398|5420|5420|5245|5245|1
1237953600000|2009-03-25 04:00:00|5398|5398|5277|5277|5418|5418|5186|5186|1
1238040000000|2009-03-26 04:00:00|5277|5277|5434|5434|5466|5466|5276|5276|1
1238126400000|2009-03-27 04:00:00|5434|5434|5238|5238|5434|5434|5164|5164|1
1238385600000|2009-03-30 04:00:00|5238|5238|4841|4841|5238|5238|4811|4811|1
1238472000000|2009-03-31 04:00:00|4841|4841|4966|4966|5000|5000|4777|4777|1
1238558400000|2009-04-01 04:00:00|4966|4966|4839|4839|4966|4966|4726|4726|1
1238644800000|2009-04-02 04:00:00|4839|4839|5264|5264|5287|5287|4839|4839|1
1238731200000|2009-04-03 04:00:00|5264|5264|5251|5251|5390|5390|5102|5102|1
1238990400000|2009-04-06 04:00:00|5251|5251|5105|5105|5360|5360|4981|4981|1
1239076800000|2009-04-07 04:00:00|5105|5105|4915|4915|5182|5182|4840|4840|1
1239163200000|2009-04-08 04:00:00|4915|4915|4938|4938|5130|5130|4737|4737|1
1239249600000|2009-04-09 04:00:00|4938|4938|5224|5224|5245|5245|4938|4938|1
1239595200000|2009-04-13 04:00:00|5224|5224|5005|5005|5224|5224|4884|4884|1
1239681600000|2009-04-14 04:00:00|5005|5005|4941|4941|5112|5112|4885|4885|1
1239768000000|2009-04-15 04:00:00|4941|4941|4925|4925|5079|5079|4891|4891|1
1239854400000|2009-04-16 04:00:00|4925|4925|4998|4998|5048|5048|4911|4911|1
1239940800000|2009-04-17 04:00:00|4998|4998|5033|5033|5137|5137|4941|4941|1
1240200000000|2009-04-20 04:00:00|5033|5033|4588|4588|5033|5033|4544|4544|1
1240286400000|2009-04-21 04:00:00|4588|4588|4651|4651|4720|4720|4383|4383|1
1240372800000|2009-04-22 04:00:00|4651|4651|4885|4885|4909|4909|4651|4651|1
1240459200000|2009-04-23 04:00:00|4885|4885|4962|4962|4992|4992|4837|4837|1
1240545600000|2009-04-24 04:00:00|4962|4962|5155|5155|5175|5175|4906|4906|1
1240804800000|2009-04-27 04:00:00|5155|5155|5014|5014|5155|5155|4801|4801|1
1240891200000|2009-04-28 04:00:00|5014|5014|4992|4992|5019|5019|4855|4855|1
1240977600000|2009-04-29 04:00:00|4992|4992|5097|5097|5142|5142|4912|4912|1
1241064000000|2009-04-30 04:00:00|5097|5097|5112|5112|5194|5194|5021|5021|1
1241150400000|2009-05-01 04:00:00|5112|5112|5320|5320|5365|5365|5043|5043|1
1241409600000|2009-05-04 04:00:00|5320|5320|5447|5447|5464|5464|5256|5256|1
1241496000000|2009-05-05 04:00:00|5447|5447|5384|5384|5483|5483|5350|5350|1
1241582400000|2009-05-06 04:00:00|5384|5384|5634|5634|5647|5647|5357|5357|1
1241668800000|2009-05-07 04:00:00|5634|5634|5671|5671|5857|5857|5546|5546|1
1241755200000|2009-05-08 04:00:00|5671|5671|5863|5863|5875|5875|5615|5615|1
1242014400000|2009-05-11 04:00:00|5863|5863|5850|5850|5863|5863|5678|5678|1
1242100800000|2009-05-12 04:00:00|5850|5850|5885|5885|6008|6008|5781|5781|1
1242187200000|2009-05-13 04:00:00|5885|5885|5802|5802|5990|5990|5741|5741|1
1242273600000|2009-05-14 04:00:00|5802|5802|5862|5862|5900|5900|5655|5655|1
1242360000000|2009-05-15 04:00:00|5862|5862|5634|5634|5888|5888|5607|5607|1
1242619200000|2009-05-18 04:00:00|5634|5634|5903|5903|5933|5933|5612|5612|1
1242705600000|2009-05-19 04:00:00|5903|5903|5965|5965|6048|6048|5855|5855|1
1242792000000|2009-05-20 04:00:00|5965|5965|6204|6204|6226|6226|5965|5965|1
1242878400000|2009-05-21 04:00:00|6204|6204|6105|6105|6204|6204|5992|5992|1
1242964800000|2009-05-22 04:00:00|6105|6105|6167|6167|6198|6198|6050|6050|1
1243310400000|2009-05-26 04:00:00|6167|6167|6245|6245|6254|6254|5953|5953|1
1243396800000|2009-05-27 04:00:00|6245|6245|6345|6345|6382|6382|6219|6219|1
1243483200000|2009-05-28 04:00:00|6345|6345|6508|6508|6544|6544|6275|6275|1
1243569600000|2009-05-29 04:00:00|6508|6508|6631|6631|6664|6664|6468|6468|1
1243828800000|2009-06-01 04:00:00|6631|6631|6858|6858|6868|6868|6623|6623|1
1243915200000|2009-06-02 04:00:00|6858|6858|6855|6855|6905|6905|6750|6750|1
1244001600000|2009-06-03 04:00:00|6855|6855|6612|6612|6895|6895|6495|6495|1
1244088000000|2009-06-04 04:00:00|6612|6612|6881|6881|6960|6960|6592|6592|1
1244174400000|2009-06-05 04:00:00|6881|6881|6844|6844|7032|7032|6754|6754|1
1244433600000|2009-06-08 04:00:00|6844|6844|6809|6809|6895|6895|6678|6678|1
1244520000000|2009-06-09 04:00:00|6809|6809|7001|7001|7069|7069|6809|6809|1
1244606400000|2009-06-10 04:00:00|7001|7001|7133|7133|7179|7179|7001|7001|1
1244692800000|2009-06-11 04:00:00|7133|7133|7268|7268|7323|7323|7132|7132|1
1244779200000|2009-06-12 04:00:00|7268|7268|7204|7204|7268|7268|7080|7080|1
1245038400000|2009-06-15 04:00:00|7204|7204|7062|7062|7235|7235|6958|6958|1
1245124800000|2009-06-16 04:00:00|7062|7062|7047|7047|7277|7277|6980|6980|1
1245211200000|2009-06-17 04:00:00|7047|7047|7103|7103|7128|7128|6900|6900|1
1245297600000|2009-06-18 04:00:00|7103|7103|7137|7137|7175|7175|7022|7022|1
1245384000000|2009-06-19 04:00:00|7137|7137|6955|6955|7230|7230|6890|6890|1
1245643200000|2009-06-22 04:00:00|6955|6955|6693|6693|6989|6989|6625|6625|1
1245729600000|2009-06-23 04:00:00|6693|6693|6924|6924|6968|6968|6637|6637|1
1245816000000|2009-06-24 04:00:00|6924|6924|6867|6867|6986|6986|6806|6806|1
1245902400000|2009-06-25 04:00:00|6867|6867|7023|7023|7093|7093|6811|6811|1
1245988800000|2009-06-26 04:00:00|7023|7023|6916|6916|7129|7129|6881|6881|1
1246248000000|2009-06-29 04:00:00|6916|6916|7149|7149|7192|7192|6836|6836|1
1246334400000|2009-06-30 04:00:00|7149|7149|6989|6989|7338|7338|6890|6890|1
1246420800000|2009-07-01 04:00:00|6989|6989|6931|6931|7185|7185|6852|6852|1
1246507200000|2009-07-02 04:00:00|6931|6931|6673|6673|6974|6974|6626|6626|1
1246852800000|2009-07-06 04:00:00|6673|6673|6405|6405|6673|6673|6340|6340|1
1246939200000|2009-07-07 04:00:00|6405|6405|6293|6293|6491|6491|6221|6221|1
1247025600000|2009-07-08 04:00:00|6293|6293|6014|6014|6293|6293|6001|6001|1
1247112000000|2009-07-09 04:00:00|6014|6014|6041|6041|6162|6162|5925|5925|1
1247198400000|2009-07-10 04:00:00|6041|6041|5989|5989|6089|6089|5872|5872|1
1247457600000|2009-07-13 04:00:00|5989|5989|5969|5969|6067|6067|5832|5832|1
1247544000000|2009-07-14 04:00:00|5969|5969|5952|5952|6146|6146|5915|5915|1
1247630400000|2009-07-15 04:00:00|5952|5952|6154|6154|6200|6200|5952|5952|1
1247716800000|2009-07-16 04:00:00|6154|6154|6202|6202|6225|6225|6029|6029|1
1247803200000|2009-07-17 04:00:00|6202|6202|6356|6356|6399|6399|6104|6104|1
1248062400000|2009-07-20 04:00:00|6356|6356|6398|6398|6490|6490|6319|6319|1
1248148800000|2009-07-21 04:00:00|6398|6398|6472|6472|6553|6553|6351|6351|1
1248235200000|2009-07-22 04:00:00|6472|6472|6540|6540|6577|6577|6376|6376|1
1248321600000|2009-07-23 04:00:00|6540|6540|6716|6716|6749|6749|6440|6440|1
1248408000000|2009-07-24 04:00:00|6716|6716|6805|6805|6820|6820|6646|6646|1
1248667200000|2009-07-27 04:00:00|6805|6805|6838|6838|6899|6899|6760|6760|1
1248753600000|2009-07-28 04:00:00|6838|6838|6723|6723|6886|6886|6648|6648|1
1248840000000|2009-07-29 04:00:00|6723|6723|6335|6335|6723|6723|6270|6270|1
1248926400000|2009-07-30 04:00:00|6335|6335|6694|6694|6729|6729|6276|6276|1
1249012800000|2009-07-31 04:00:00|6694|6694|6945|6945|6974|6974|6496|6496|1
1249272000000|2009-08-03 04:00:00|6945|6945|7158|7158|7220|7220|6909|6909|1
1249358400000|2009-08-04 04:00:00|7158|7158|7142|7142|7195|7195|7016|7016|1
1249444800000|2009-08-05 04:00:00|7142|7142|7197|7197|7210|7210|6971|6971|1
1249531200000|2009-08-06 04:00:00|7197|7197|7194|7194|7242|7242|7018|7018|1
1249617600000|2009-08-07 04:00:00|7194|7194|7093|7093|7284|7284|7038|7038|1
1249876800000|2009-08-10 04:00:00|7093|7093|7060|7060|7157|7157|7009|7009|1
1249963200000|2009-08-11 04:00:00|7060|7060|6945|6945|7125|7125|6871|6871|1
1250049600000|2009-08-12 04:00:00|6945|6945|7016|7016|7113|7113|6884|6884|1
1250136000000|2009-08-13 04:00:00|7016|7016|7052|7052|7221|7221|7005|7005|1
1250222400000|2009-08-14 04:00:00|7052|7052|6751|6751|7160|7160|6712|6712|1
1250481600000|2009-08-17 04:00:00|6751|6751|6675|6675|6769|6769|6523|6523|1
1250568000000|2009-08-18 04:00:00|6675|6675|6919|6919|7029|7029|6611|6611|1
1250654400000|2009-08-19 04:00:00|6919|6919|7242|7242|7280|7280|6805|6805|1
1250740800000|2009-08-20 04:00:00|7242|7242|7254|7254|7288|7288|7165|7165|1
1250827200000|2009-08-21 04:00:00|7254|7254|7389|7389|7472|7472|7203|7203|1
1251086400000|2009-08-24 04:00:00|7389|7389|7437|7437|7481|7481|7357|7357|1
1251172800000|2009-08-25 04:00:00|7437|7437|7205|7205|7500|7500|7111|7111|1
1251259200000|2009-08-26 04:00:00|7205|7205|7143|7143|7264|7264|7067|7067|1
1251345600000|2009-08-27 04:00:00|7143|7143|7249|7249|7295|7295|6983|6983|1
1251432000000|2009-08-28 04:00:00|7249|7249|7274|7274|7352|7352|7178|7178|1
1251691200000|2009-08-31 04:00:00|7274|7274|6996|6996|7336|7336|6913|6913|1
1251777600000|2009-09-01 04:00:00|6996|6996|6805|6805|7137|7137|6800|6800|1
1251864000000|2009-09-02 04:00:00|6805|6805|6805|6805|6880|6880|6705|6705|1
1251950400000|2009-09-03 04:00:00|6805|6805|6796|6796|6940|6940|6766|6766|1
1252036800000|2009-09-04 04:00:00|6796|6796|6802|6802|6878|6878|6712|6712|1
1252382400000|2009-09-08 04:00:00|6802|6802|7110|7110|7179|7179|6791|6791|1
1252468800000|2009-09-09 04:00:00|7110|7110|7131|7131|7252|7252|7066|7066|1
1252555200000|2009-09-10 04:00:00|7131|7131|7194|7194|7244|7244|7086|7086|1
1252641600000|2009-09-11 04:00:00|7194|7194|6929|6929|7290|7290|6882|6882|1
1252900800000|2009-09-14 04:00:00|6929|6929|6886|6886|6951|6951|6802|6802|1
1252987200000|2009-09-15 04:00:00|6886|6886|7093|7093|7119|7119|6848|6848|1
1253073600000|2009-09-16 04:00:00|7093|7093|7251|7251|7256|7256|7014|7014|1
1253160000000|2009-09-17 04:00:00|7251|7251|7247|7247|7316|7316|7166|7166|1
1253246400000|2009-09-18 04:00:00|7247|7247|7204|7204|7266|7266|7127|7127|1
1253505600000|2009-09-21 04:00:00|7204|7204|6971|6971|7220|7220|6896|6896|1
1253592000000|2009-09-22 04:00:00|6971|6971|7155|7155|7185|7185|6961|6961|1
1253678400000|2009-09-23 04:00:00|7155|7155|6897|6897|7181|7181|6804|6804|1
1253764800000|2009-09-24 04:00:00|6897|6897|6589|6589|6897|6897|6560|6560|1
1253851200000|2009-09-25 04:00:00|6589|6589|6602|6602|6709|6709|6505|6505|1
1254110400000|2009-09-28 04:00:00|6602|6602|6684|6684|6754|6754|6541|6541|1
1254196800000|2009-09-29 04:00:00|6684|6684|6671|6671|6733|6733|6582|6582|1
1254283200000|2009-09-30 04:00:00|6671|6671|7061|7061|7072|7072|6622|6622|1
1254369600000|2009-10-01 04:00:00|7061|7061|7082|7082|7139|7139|6913|6913|1
1254456000000|2009-10-02 04:00:00|7082|7082|6995|6995|7082|7082|6832|6832|1
1254715200000|2009-10-05 04:00:00|6995|6995|7041|7041|7100|7100|6805|6805|1
1254801600000|2009-10-06 04:00:00|7041|7041|7088|7088|7197|7197|7006|7006|1
1254888000000|2009-10-07 04:00:00|7088|7088|6957|6957|7176|7176|6888|6888|1
1254974400000|2009-10-08 04:00:00|6957|6957|7169|7169|7255|7255|6917|6917|1
1255060800000|2009-10-09 04:00:00|7169|7169|7177|7177|7235|7235|7062|7062|1
1255320000000|2009-10-12 04:00:00|7177|7177|7327|7327|7384|7384|7177|7177|1
1255406400000|2009-10-13 04:00:00|7327|7327|7415|7415|7455|7455|7283|7283|1
1255492800000|2009-10-14 04:00:00|7415|7415|7518|7518|7553|7553|7415|7415|1
1255579200000|2009-10-15 04:00:00|7518|7518|7758|7758|7797|7797|7479|7479|1
1255665600000|2009-10-16 04:00:00|7758|7758|7853|7853|7875|7875|7682|7682|1
1255924800000|2009-10-19 04:00:00|7853|7853|7961|7961|7969|7969|7805|7805|1
1256011200000|2009-10-20 04:00:00|7961|7961|7909|7909|8005|8005|7805|7805|1
1256097600000|2009-10-21 04:00:00|7909|7909|8137|8137|8200|8200|7764|7764|1
1256184000000|2009-10-22 04:00:00|8137|8137|8119|8119|8150|8150|7986|7986|1
1256270400000|2009-10-23 04:00:00|8119|8119|8050|8050|8178|8178|7955|7955|1
1256529600000|2009-10-26 04:00:00|8050|8050|7868|7868|8158|8158|7797|7797|1
1256616000000|2009-10-27 04:00:00|7868|7868|7955|7955|7989|7989|7781|7781|1
1256702400000|2009-10-28 04:00:00|7955|7955|7746|7746|7983|7983|7706|7706|1
1256788800000|2009-10-29 04:00:00|7746|7746|7987|7987|8046|8046|7703|7703|1
1256875200000|2009-10-30 04:00:00|7987|7987|7700|7700|8021|8021|7685|7685|1
1257138000000|2009-11-02 05:00:00|7700|7700|7813|7813|7866|7866|7656|7656|1
1257224400000|2009-11-03 05:00:00|7813|7813|7960|7960|7977|7977|7655|7655|1
1257310800000|2009-11-04 05:00:00|7960|7960|8040|8040|8106|8106|7912|7912|1
1257397200000|2009-11-05 05:00:00|8040|8040|7962|7962|8052|8052|7934|7934|1
1257483600000|2009-11-06 05:00:00|7962|7962|7743|7743|8034|8034|7671|7671|1
1257742800000|2009-11-09 05:00:00|7743|7743|7943|7943|8019|8019|7743|7743|1
1257829200000|2009-11-10 05:00:00|7943|7943|7905|7905|8051|8051|7789|7789|1
1257915600000|2009-11-11 05:00:00|7905|7905|7928|7928|8010|8010|7857|7857|1
1258002000000|2009-11-12 05:00:00|7928|7928|7694|7694|7969|7969|7652|7652|1
1258088400000|2009-11-13 05:00:00|7694|7694|7635|7635|7767|7767|7557|7557|1
1258347600000|2009-11-16 05:00:00|7635|7635|7890|7890|7943|7943|7635|7635|1
1258434000000|2009-11-17 05:00:00|7890|7890|7914|7914|7973|7973|7814|7814|1
1258520400000|2009-11-18 05:00:00|7914|7914|7958|7958|8033|8033|7867|7867|1
1258606800000|2009-11-19 05:00:00|7958|7958|7746|7746|7987|7987|7706|7706|1
1258693200000|2009-11-20 05:00:00|7746|7746|7672|7672|7799|7799|7620|7620|1
1258952400000|2009-11-23 05:00:00|7672|7672|7756|7756|7992|7992|7672|7672|1
1259038800000|2009-11-24 05:00:00|7756|7756|7602|7602|7780|7780|7560|7560|1
1259125200000|2009-11-25 05:00:00|7602|7602|7796|7796|7809|7809|7550|7550|1
1259298000000|2009-11-27 05:00:00|7796|7796|7605|7605|7796|7796|7239|7239|1
1259557200000|2009-11-30 05:00:00|7605|7605|7728|7728|7800|7800|7513|7513|1
1259643600000|2009-12-01 05:00:00|7728|7728|7837|7837|7904|7904|7701|7701|1
1259730000000|2009-12-02 05:00:00|7837|7837|7660|7660|7859|7859|7622|7622|1
1259816400000|2009-12-03 05:00:00|7660|7660|7646|7646|7750|7750|7554|7554|1
1259902800000|2009-12-04 05:00:00|7646|7646|7547|7547|7790|7790|7485|7485|1
1260162000000|2009-12-07 05:00:00|7547|7547|7393|7393|7610|7610|7370|7370|1
1260248400000|2009-12-08 05:00:00|7393|7393|7262|7262|7439|7439|7243|7243|1
1260334800000|2009-12-09 05:00:00|7262|7262|7067|7067|7387|7387|7013|7013|1
1260421200000|2009-12-10 05:00:00|7067|7067|7054|7054|7139|7139|6981|6981|1
1260507600000|2009-12-11 05:00:00|7054|7054|6987|6987|7120|7120|6946|6946|1
1260766800000|2009-12-14 05:00:00|6987|6987|6951|6951|7022|7022|6859|6859|1
1260853200000|2009-12-15 05:00:00|6951|6951|7069|7069|7115|7115|6931|6931|1
1260939600000|2009-12-16 05:00:00|7069|7069|7266|7266|7355|7355|7059|7059|1
1261026000000|2009-12-17 05:00:00|7266|7266|7265|7265|7313|7313|7121|7121|1
1261112400000|2009-12-18 05:00:00|7265|7265|7336|7336|7469|7469|7255|7255|1
1261371600000|2009-12-21 05:00:00|7336|7336|7247|7247|7432|7432|7199|7199|1
1261458000000|2009-12-22 05:00:00|7247|7247|7440|7440|7491|7491|7247|7247|1
1261544400000|2009-12-23 05:00:00|7440|7440|7667|7667|7700|7700|7425|7425|1
1261630800000|2009-12-24 05:00:00|7667|7667|7805|7805|7825|7825|7619|7619|1
1261976400000|2009-12-28 05:00:00|7805|7805|7877|7877|7912|7912|7776|7776|1
1262062800000|2009-12-29 05:00:00|7877|7877|7887|7887|7939|7939|7802|7802|1
1262149200000|2009-12-30 05:00:00|7887|7887|7928|7928|7980|7980|7846|7846|1
1262235600000|2009-12-31 05:00:00|7928|7928|7936|7936|8000|8000|7916|7916|1
1262581200000|2010-01-04 05:00:00|7936|7936|8151|8151|8179|8179|7936|7936|1
1262667600000|2010-01-05 05:00:00|8151|8151|8177|8177|8200|8200|8095|8095|1
1262754000000|2010-01-06 05:00:00|8177|8177|8318|8318|8352|8352|8085|8085|1
1262840400000|2010-01-07 05:00:00|8318|8318|8266|8266|8336|8336|8226|8226|1
1262926800000|2010-01-08 05:00:00|8266|8266|8275|8275|8347|8347|8180|8180|1
1263186000000|2010-01-11 05:00:00|8275|8275|8252|8252|8395|8395|8196|8196|1
1263272400000|2010-01-12 05:00:00|8252|8252|8079|8079|8252|8252|7991|7991|1
1263358800000|2010-01-13 05:00:00|8079|8079|7965|7965|8079|8079|7837|7837|1
1263445200000|2010-01-14 05:00:00|7965|7965|7939|7939|8036|8036|7892|7892|1
1263531600000|2010-01-15 05:00:00|7939|7939|7800|7800|7939|7939|7770|7770|1
1263877200000|2010-01-19 05:00:00|7800|7800|7902|7902|7915|7915|7676|7676|1
1263963600000|2010-01-20 05:00:00|7902|7902|7762|7762|7903|7903|7696|7696|1
1264050000000|2010-01-21 05:00:00|7762|7762|7608|7608|7836|7836|7566|7566|1
1264136400000|2010-01-22 05:00:00|7608|7608|7454|7454|7650|7650|7401|7401|1
1264395600000|2010-01-25 05:00:00|7454|7454|7526|7526|7542|7542|7406|7406|1
1264482000000|2010-01-26 05:00:00|7526|7526|7471|7471|7535|7535|7382|7382|1
1264568400000|2010-01-27 05:00:00|7471|7471|7367|7367|7509|7509|7265|7265|1
1264654800000|2010-01-28 05:00:00|7367|7367|7364|7364|7449|7449|7293|7293|1
1264741200000|2010-01-29 05:00:00|7364|7364|7289|7289|7482|7482|7243|7243|1
1265000400000|2010-02-01 05:00:00|7289|7289|7443|7443|7499|7499|7249|7249|1
1265086800000|2010-02-02 05:00:00|7443|7443|7723|7723|7741|7741|7440|7440|1
1265173200000|2010-02-03 05:00:00|7723|7723|7698|7698|7804|7804|7652|7652|1
1265259600000|2010-02-04 05:00:00|7698|7698|7314|7314|7717|7717|7242|7242|1
1265346000000|2010-02-05 05:00:00|7314|7314|7119|7119|7394|7394|6950|6950|1
1265605200000|2010-02-08 05:00:00|7119|7119|7189|7189|7239|7239|7077|7077|1
1265691600000|2010-02-09 05:00:00|7189|7189|7375|7375|7415|7415|7132|7132|1
1265778000000|2010-02-10 05:00:00|7375|7375|7452|7452|7497|7497|7260|7260|1
1265864400000|2010-02-11 05:00:00|7452|7452|7528|7528|7569|7569|7338|7338|1
1265950800000|2010-02-12 05:00:00|7528|7528|7413|7413|7535|7535|7266|7266|1
1266296400000|2010-02-16 05:00:00|7413|7413|7701|7701|7742|7742|7371|7371|1
1266382800000|2010-02-17 05:00:00|7701|7701|7733|7733|7782|7782|7653|7653|1
1266469200000|2010-02-18 05:00:00|7733|7733|7906|7906|7929|7929|7632|7632|1
1266555600000|2010-02-19 05:00:00|7906|7906|7981|7981|8010|8010|7776|7776|1
1266814800000|2010-02-22 05:00:00|7981|7981|8016|8016|8051|8051|7945|7945|1
1266901200000|2010-02-23 05:00:00|8016|8016|7886|7886|8039|8039|7822|7822|1
1266987600000|2010-02-24 05:00:00|7886|7886|8000|8000|8045|8045|7825|7825|1
1267074000000|2010-02-25 05:00:00|8000|8000|7817|7817|8032|8032|7705|7705|1
1267160400000|2010-02-26 05:00:00|7817|7817|7966|7966|8005|8005|7782|7782|1
1267419600000|2010-03-01 05:00:00|7966|7966|7870|7870|8062|8062|7806|7806|1
1267506000000|2010-03-02 05:00:00|7870|7870|7968|7968|8095|8095|7826|7826|1
1267592400000|2010-03-03 05:00:00|7968|7968|8087|8087|8123|8123|7944|7944|1
1267678800000|2010-03-04 05:00:00|8087|8087|8021|8021|8109|8109|7970|7970|1
1267765200000|2010-03-05 05:00:00|8021|8021|8150|8150|8207|8207|8021|8021|1
1268024400000|2010-03-08 05:00:00|8150|8150|8187|8187|8241|8241|8075|8075|1
1268110800000|2010-03-09 05:00:00|8187|8187|8149|8149|8191|8191|8016|8016|1
1268197200000|2010-03-10 05:00:00|8149|8149|8209|8209|8303|8303|8081|8081|1
1268283600000|2010-03-11 05:00:00|8209|8209|8211|8211|8238|8238|8133|8133|1
1268370000000|2010-03-12 05:00:00|8211|8211|8124|8124|8316|8316|8057|8057|1
1268625600000|2010-03-15 04:00:00|8124|8124|7980|7980|8131|8131|7913|7913|1
1268712000000|2010-03-16 04:00:00|7980|7980|8170|8170|8210|8210|7932|7932|1
1268798400000|2010-03-17 04:00:00|8170|8170|8293|8293|8309|8309|8170|8170|1
1268884800000|2010-03-18 04:00:00|8293|8293|8220|8220|8293|8293|8168|8168|1
1268971200000|2010-03-19 04:00:00|8220|8220|8068|8068|8220|8220|7986|7986|1
1269230400000|2010-03-22 04:00:00|8068|8068|8125|8125|8149|8149|7857|7857|1
1269316800000|2010-03-23 04:00:00|8125|8125|8191|8191|8220|8220|8085|8085|1
1269403200000|2010-03-24 04:00:00|8191|8191|8061|8061|8191|8191|7988|7988|1
1269489600000|2010-03-25 04:00:00|8061|8061|8053|8053|8148|8148|8010|8010|1
1269576000000|2010-03-26 04:00:00|8053|8053|8000|8000|8146|8146|7954|7954|1
1269835200000|2010-03-29 04:00:00|8000|8000|8217|8217|8278|8278|8000|8000|1
1269921600000|2010-03-30 04:00:00|8217|8217|8237|8237|8274|8274|8177|8177|1
1270008000000|2010-03-31 04:00:00|8237|8237|8376|8376|8385|8385|8222|8222|1
1270094400000|2010-04-01 04:00:00|8376|8376|8487|8487|8537|8537|8321|8321|1
1270440000000|2010-04-05 04:00:00|8487|8487|8662|8662|8690|8690|8487|8487|1
1270526400000|2010-04-06 04:00:00|8662|8662|8684|8684|8709|8709|8613|8613|1
1270612800000|2010-04-07 04:00:00|8684|8684|8588|8588|8700|8700|8552|8552|1
1270699200000|2010-04-08 04:00:00|8588|8588|8539|8539|8588|8588|8438|8438|1
1270785600000|2010-04-09 04:00:00|8539|8539|8492|8492|8637|8637|8412|8412|1
1271044800000|2010-04-12 04:00:00|8492|8492|8434|8434|8571|8571|8408|8408|1
1271131200000|2010-04-13 04:00:00|8434|8434|8405|8405|8442|8442|8251|8251|1
1271217600000|2010-04-14 04:00:00|8405|8405|8584|8584|8639|8639|8371|8371|1
1271304000000|2010-04-15 04:00:00|8584|8584|8551|8551|8627|8627|8527|8527|1
1271390400000|2010-04-16 04:00:00|8551|8551|8324|8324|8551|8551|8252|8252|1
1271649600000|2010-04-19 04:00:00|8324|8324|8145|8145|8324|8324|8053|8053|1
1271736000000|2010-04-20 04:00:00|8145|8145|8345|8345|8365|8365|8145|8145|1
1271822400000|2010-04-21 04:00:00|8345|8345|8368|8368|8464|8464|8292|8292|1
1271908800000|2010-04-22 04:00:00|8368|8368|8370|8370|8407|8407|8173|8173|1
1271995200000|2010-04-23 04:00:00|8370|8370|8512|8512|8519|8519|8292|8292|1
1272254400000|2010-04-26 04:00:00|8512|8512|8420|8420|8563|8563|8373|8373|1
1272340800000|2010-04-27 04:00:00|8420|8420|8244|8244|8433|8433|8170|8170|1
1272427200000|2010-04-28 04:00:00|8244|8244|8322|8322|8344|8344|8129|8129|1
1272513600000|2010-04-29 04:00:00|8322|8322|8517|8517|8563|8563|8301|8301|1
1272600000000|2010-04-30 04:00:00|8517|8517|8615|8615|8650|8650|8516|8516|1
1272859200000|2010-05-03 04:00:00|8615|8615|8619|8619|8715|8715|8583|8583|1
1272945600000|2010-05-04 04:00:00|8619|8619|8274|8274|8624|8624|8205|8205|1
1273032000000|2010-05-05 04:00:00|8274|8274|7997|7997|8283|8283|7915|7915|1
1273118400000|2010-05-06 04:00:00|7997|7997|7711|7711|8039|8039|7458|7458|1
1273204800000|2010-05-07 04:00:00|7711|7711|7511|7511|7819|7819|7451|7451|1
1273464000000|2010-05-10 04:00:00|7511|7511|7680|7680|7851|7851|7511|7511|1
1273550400000|2010-05-11 04:00:00|7680|7680|7637|7637|7768|7768|7536|7536|1
1273636800000|2010-05-12 04:00:00|7637|7637|7565|7565|7700|7700|7475|7475|1
1273723200000|2010-05-13 04:00:00|7565|7565|7440|7440|7645|7645|7362|7362|1
1273809600000|2010-05-14 04:00:00|7440|7440|7161|7161|7440|7440|7083|7083|1
1274068800000|2010-05-17 04:00:00|7161|7161|7008|7008|7225|7225|6927|6927|1
1274155200000|2010-05-18 04:00:00|7008|7008|6941|6941|7252|7252|6891|6891|1
1274241600000|2010-05-19 04:00:00|6941|6941|6987|6987|7143|7143|6790|6790|1
1274328000000|2010-05-20 04:00:00|6987|6987|6801|6801|7129|7129|6424|6424|1
1274414400000|2010-05-21 04:00:00|6801|6801|7004|7004|7123|7123|6801|6801|1
1274673600000|2010-05-24 04:00:00|7004|7004|7021|7021|7096|7096|6957|6957|1
1274760000000|2010-05-25 04:00:00|7021|7021|6875|6875|7021|7021|6715|6715|1
1274846400000|2010-05-26 04:00:00|6875|6875|7151|7151|7170|7170|6875|6875|1
1274932800000|2010-05-27 04:00:00|7151|7151|7455|7455|7495|7495|7067|7067|1
1275019200000|2010-05-28 04:00:00|7455|7455|7397|7397|7572|7572|7313|7313|1
1275364800000|2010-06-01 04:00:00|7397|7397|7258|7258|7533|7533|7164|7164|1
1275451200000|2010-06-02 04:00:00|7258|7258|7286|7286|7393|7393|7168|7168|1
1275537600000|2010-06-03 04:00:00|7286|7286|7461|7461|7495|7495|7232|7232|1
1275624000000|2010-06-04 04:00:00|7461|7461|7151|7151|7542|7542|7073|7073|1
1275883200000|2010-06-07 04:00:00|7151|7151|7144|7144|7249|7249|6951|6951|1
1275969600000|2010-06-08 04:00:00|7144|7144|7199|7199|7260|7260|7075|7075|1
1276056000000|2010-06-09 04:00:00|7199|7199|7438|7438|7496|7496|7199|7199|1
1276142400000|2010-06-10 04:00:00|7438|7438|7548|7548|7630|7630|7372|7372|1
1276228800000|2010-06-11 04:00:00|7548|7548|7378|7378|7564|7564|7326|7326|1
1276488000000|2010-06-14 04:00:00|7378|7378|7512|7512|7599|7599|7378|7378|1
1276574400000|2010-06-15 04:00:00|7512|7512|7694|7694|7716|7716|7462|7462|1
1276660800000|2010-06-16 04:00:00|7694|7694|7767|7767|7813|7813|7606|7606|1
1276747200000|2010-06-17 04:00:00|7767|7767|7679|7679|7779|7779|7617|7617|1
1276833600000|2010-06-18 04:00:00|7679|7679|7718|7718|7745|7745|7556|7556|1
1277092800000|2010-06-21 04:00:00|7718|7718|7782|7782|7892|7892|7688|7688|1
1277179200000|2010-06-22 04:00:00|7782|7782|7721|7721|7810|7810|7653|7653|1
1277265600000|2010-06-23 04:00:00|7721|7721|7635|7635|7783|7783|7517|7517|1
1277352000000|2010-06-24 04:00:00|7635|7635|7651|7651|7657|7657|7532|7532|1
1277438400000|2010-06-25 04:00:00|7651|7651|7886|7886|7919|7919|7590|7590|1
1277697600000|2010-06-28 04:00:00|7886|7886|7825|7825|7938|7938|7772|7772|1
1277784000000|2010-06-29 04:00:00|7825|7825|7594|7594|7832|7832|7521|7521|1
1277870400000|2010-06-30 04:00:00|7594|7594|7563|7563|7683|7683|7439|7439|1
1277956800000|2010-07-01 04:00:00|7563|7563|7295|7295|7563|7563|7205|7205|1
1278043200000|2010-07-02 04:00:00|7295|7295|7214|7214|7338|7338|7162|7162|1
1278388800000|2010-07-06 04:00:00|7214|7214|7198|7198|7386|7386|7109|7109|1
1278475200000|2010-07-07 04:00:00|7198|7198|7407|7407|7492|7492|7144|7144|1
1278561600000|2010-07-08 04:00:00|7407|7407|7544|7544|7600|7600|7407|7407|1
1278648000000|2010-07-09 04:00:00|7544|7544|7609|7609|7648|7648|7500|7500|1
1278907200000|2010-07-12 04:00:00|7609|7609|7495|7495|7643|7643|7452|7452|1
1278993600000|2010-07-13 04:00:00|7495|7495|7715|7715|7737|7737|7425|7425|1
1279080000000|2010-07-14 04:00:00|7715|7715|7704|7704|7815|7815|7638|7638|1
1279166400000|2010-07-15 04:00:00|7704|7704|7662|7662|7766|7766|7533|7533|1
1279252800000|2010-07-16 04:00:00|7662|7662|7601|7601|7715|7715|7525|7525|1
1279512000000|2010-07-19 04:00:00|7601|7601|7654|7654|7769|7769|7550|7550|1
1279598400000|2010-07-20 04:00:00|7654|7654|7744|7744|7757|7757|7565|7565|1
1279684800000|2010-07-21 04:00:00|7744|7744|7656|7656|7857|7857|7620|7620|1
1279771200000|2010-07-22 04:00:00|7656|7656|7930|7930|7942|7942|7616|7616|1
1279857600000|2010-07-23 04:00:00|7930|7930|7898|7898|7960|7960|7840|7840|1
1280116800000|2010-07-26 04:00:00|7898|7898|7898|7898|7933|7933|7806|7806|1
1280203200000|2010-07-27 04:00:00|7898|7898|7750|7750|7969|7969|7679|7679|1
1280289600000|2010-07-28 04:00:00|7750|7750|7699|7699|7774|7774|7590|7590|1
1280376000000|2010-07-29 04:00:00|7699|7699|7836|7836|7889|7889|7645|7645|1
1280462400000|2010-07-30 04:00:00|7836|7836|7895|7895|7905|7905|7683|7683|1
1280721600000|2010-08-02 04:00:00|7895|7895|8134|8134|8177|8177|7883|7883|1
1280808000000|2010-08-03 04:00:00|8134|8134|8255|8255|8264|8264|8111|8111|1
1280894400000|2010-08-04 04:00:00|8255|8255|8247|8247|8297|8297|8162|8162|1
1280980800000|2010-08-05 04:00:00|8247|8247|8201|8201|8248|8248|8156|8156|1
1281067200000|2010-08-06 04:00:00|8201|8201|8070|8070|8267|8267|8004|8004|1
1281326400000|2010-08-09 04:00:00|8070|8070|8148|8148|8176|8176|8070|8070|1
1281412800000|2010-08-10 04:00:00|8148|8148|8025|8025|8162|8162|7920|7920|1
1281499200000|2010-08-11 04:00:00|8025|8025|7802|7802|8044|8044|7725|7725|1
1281585600000|2010-08-12 04:00:00|7802|7802|7574|7574|7802|7802|7552|7552|1
1281672000000|2010-08-13 04:00:00|7574|7574|7539|7539|7674|7674|7501|7501|1
1281931200000|2010-08-16 04:00:00|7539|7539|7524|7524|7595|7595|7486|7486|1
1282017600000|2010-08-17 04:00:00|7524|7524|7577|7577|7663|7663|7501|7501|1
1282104000000|2010-08-18 04:00:00|7577|7577|7542|7542|7577|7577|7383|7383|1
1282190400000|2010-08-19 04:00:00|7542|7542|7443|7443|7610|7610|7396|7396|1
1282276800000|2010-08-20 04:00:00|7443|7443|7346|7346|7460|7460|7319|7319|1
1282536000000|2010-08-23 04:00:00|7346|7346|7310|7310|7448|7448|7275|7275|1
1282622400000|2010-08-24 04:00:00|7310|7310|7163|7163|7310|7310|7132|7132|1
1282708800000|2010-08-25 04:00:00|7163|7163|7252|7252|7297|7297|7076|7076|1
1282795200000|2010-08-26 04:00:00|7252|7252|7336|7336|7398|7398|7252|7252|1
1282881600000|2010-08-27 04:00:00|7336|7336|7517|7517|7559|7559|7204|7204|1
1283140800000|2010-08-30 04:00:00|7517|7517|7470|7470|7558|7558|7401|7401|1
1283227200000|2010-08-31 04:00:00|7470|7470|7192|7192|7473|7473|7153|7153|1
1283313600000|2010-09-01 04:00:00|7192|7192|7391|7391|7448|7448|7167|7167|1
1283400000000|2010-09-02 04:00:00|7391|7391|7502|7502|7514|7514|7311|7311|1
1283486400000|2010-09-03 04:00:00|7502|7502|7460|7460|7544|7544|7320|7320|1
1283832000000|2010-09-07 04:00:00|7460|7460|7409|7409|7463|7463|7263|7263|1
1283918400000|2010-09-08 04:00:00|7409|7409|7467|7467|7539|7539|7337|7337|1
1284004800000|2010-09-09 04:00:00|7467|7467|7425|7425|7596|7596|7388|7388|1
1284091200000|2010-09-10 04:00:00|7425|7425|7645|7645|7673|7673|7425|7425|1
1284350400000|2010-09-13 04:00:00|7645|7645|7719|7719|7804|7804|7636|7636|1
1284436800000|2010-09-14 04:00:00|7719|7719|7680|7680|7799|7799|7621|7621|1
1284523200000|2010-09-15 04:00:00|7680|7680|7602|7602|7680|7680|7466|7466|1
1284609600000|2010-09-16 04:00:00|7602|7602|7457|7457|7602|7602|7411|7411|1
1284696000000|2010-09-17 04:00:00|7457|7457|7366|7366|7525|7525|7275|7275|1
1284955200000|2010-09-20 04:00:00|7366|7366|7486|7486|7545|7545|7332|7332|1
1285041600000|2010-09-21 04:00:00|7486|7486|7352|7352|7486|7486|7281|7281|1
1285128000000|2010-09-22 04:00:00|7352|7352|7471|7471|7600|7600|7352|7352|1
1285214400000|2010-09-23 04:00:00|7471|7471|7518|7518|7561|7561|7358|7358|1
1285300800000|2010-09-24 04:00:00|7518|7518|7649|7649|7668|7668|7466|7466|1
1285560000000|2010-09-27 04:00:00|7649|7649|7652|7652|7717|7717|7552|7552|1
1285646400000|2010-09-28 04:00:00|7652|7652|7618|7618|7712|7712|7553|7553|1
1285732800000|2010-09-29 04:00:00|7618|7618|7786|7786|7813|7813|7560|7560|1
1285819200000|2010-09-30 04:00:00|7786|7786|7997|7997|8018|8018|7755|7755|1
1285905600000|2010-10-01 04:00:00|7997|7997|8158|8158|8175|8175|7970|7970|1
1286164800000|2010-10-04 04:00:00|8158|8158|8147|8147|8238|8238|8077|8077|1
1286251200000|2010-10-05 04:00:00|8147|8147|8282|8282|8299|8299|8115|8115|1
1286337600000|2010-10-06 04:00:00|8282|8282|8323|8323|8409|8409|8229|8229|1
1286424000000|2010-10-07 04:00:00|8323|8323|8167|8167|8443|8443|8100|8100|1
1286510400000|2010-10-08 04:00:00|8167|8167|8266|8266|8313|8313|8030|8030|1
1286769600000|2010-10-11 04:00:00|8266|8266|8221|8221|8350|8350|8182|8182|1
1286856000000|2010-10-12 04:00:00|8221|8221|8167|8167|8233|8233|8088|8088|1
1286942400000|2010-10-13 04:00:00|8167|8167|8301|8301|8345|8345|8167|8167|1
1287028800000|2010-10-14 04:00:00|8301|8301|8269|8269|8412|8412|8221|8221|1
1287115200000|2010-10-15 04:00:00|8269|8269|8125|8125|8333|8333|8075|8075|1
1287374400000|2010-10-18 04:00:00|8125|8125|8308|8308|8328|8328|8035|8035|1
1287460800000|2010-10-19 04:00:00|8308|8308|7949|7949|8320|8320|7925|7925|1
1287547200000|2010-10-20 04:00:00|7949|7949|8177|8177|8203|8203|7935|7935|1
1287633600000|2010-10-21 04:00:00|8177|8177|8056|8056|8270|8270|8009|8009|1
1287720000000|2010-10-22 04:00:00|8056|8056|8169|8169|8207|8207|8041|8041|1
1287979200000|2010-10-25 04:00:00|8169|8169|8252|8252|8328|8328|8145|8145|1
1288065600000|2010-10-26 04:00:00|8252|8252|8255|8255|8288|8288|8181|8181|1
1288152000000|2010-10-27 04:00:00|8255|8255|8194|8194|8269|8269|8052|8052|1
1288238400000|2010-10-28 04:00:00|8194|8194|8218|8218|8264|8264|8150|8150|1
1288324800000|2010-10-29 04:00:00|8218|8218|8143|8143|8218|8218|8056|8056|1
1288584000000|2010-11-01 04:00:00|8143|8143|8295|8295|8386|8386|8132|8132|1
1288670400000|2010-11-02 04:00:00|8295|8295|8390|8390|8447|8447|8283|8283|1
1288756800000|2010-11-03 04:00:00|8390|8390|8469|8469|8536|8536|8357|8357|1
1288843200000|2010-11-04 04:00:00|8469|8469|8649|8649|8683|8683|8469|8469|1
1288929600000|2010-11-05 04:00:00|8649|8649|8685|8685|8743|8743|8596|8596|1
1289192400000|2010-11-08 05:00:00|8685|8685|8706|8706|8749|8749|8596|8596|1
1289278800000|2010-11-09 05:00:00|8706|8706|8672|8672|8763|8763|8548|8548|1
1289365200000|2010-11-10 05:00:00|8672|8672|8781|8781|8821|8821|8610|8610|1
1289451600000|2010-11-11 05:00:00|8781|8781|8781|8781|8863|8863|8754|8754|1
1289538000000|2010-11-12 05:00:00|8781|8781|8488|8488|8785|8785|8452|8452|1
1289797200000|2010-11-15 05:00:00|8488|8488|8486|8486|8577|8577|8448|8448|1
1289883600000|2010-11-16 05:00:00|8486|8486|8234|8234|8486|8486|8203|8203|1
1289970000000|2010-11-17 05:00:00|8234|8234|8044|8044|8267|8267|8006|8006|1
1290056400000|2010-11-18 05:00:00|8044|8044|8185|8185|8235|8235|8044|8044|1
1290142800000|2010-11-19 05:00:00|8185|8185|8151|8151|8275|8275|8059|8059|1
1290402000000|2010-11-22 05:00:00|8151|8151|8174|8174|8287|8287|8068|8068|1
1290488400000|2010-11-23 05:00:00|8174|8174|8125|8125|8210|8210|8028|8028|1
1290574800000|2010-11-24 05:00:00|8125|8125|8386|8386|8425|8425|8097|8097|1
1290747600000|2010-11-26 05:00:00|8386|8386|8376|8376|8453|8453|8278|8278|1
1291006800000|2010-11-29 05:00:00|8376|8376|8573|8573|8590|8590|8359|8359|1
1291093200000|2010-11-30 05:00:00|8573|8573|8411|8411|8590|8590|8355|8355|1
1291179600000|2010-12-01 05:00:00|8411|8411|8675|8675|8695|8695|8363|8363|1
1291266000000|2010-12-02 05:00:00|8675|8675|8800|8800|8813|8813|8627|8627|1
1291352400000|2010-12-03 05:00:00|8800|8800|8919|8919|8949|8949|8714|8714|1
1291611600000|2010-12-06 05:00:00|8919|8919|8938|8938|8976|8976|8856|8856|1
1291698000000|2010-12-07 05:00:00|8938|8938|8869|8869|9076|9076|8804|8804|1
1291784400000|2010-12-08 05:00:00|8869|8869|8828|8828|8899|8899|8733|8733|1
1291870800000|2010-12-09 05:00:00|8828|8828|8837|8837|8942|8942|8771|8771|1
1291957200000|2010-12-10 05:00:00|8837|8837|8779|8779|8900|8900|8710|8710|1
1292216400000|2010-12-13 05:00:00|8779|8779|8861|8861|8949|8949|8744|8744|1
1292302800000|2010-12-14 05:00:00|8861|8861|8828|8828|8895|8895|8774|8774|1
1292389200000|2010-12-15 05:00:00|8828|8828|8862|8862|8909|8909|8683|8683|1
1292475600000|2010-12-16 05:00:00|8862|8862|8770|8770|8865|8865|8763|8763|1
1292562000000|2010-12-17 05:00:00|8770|8770|8802|8802|8852|8852|8701|8701|1
1292821200000|2010-12-20 05:00:00|8802|8802|8881|8881|8898|8898|8726|8726|1
1292907600000|2010-12-21 05:00:00|8881|8881|8982|8982|9010|9010|8881|8881|1
1292994000000|2010-12-22 05:00:00|8982|8982|9048|9048|9080|9080|8982|8982|1
1293080400000|2010-12-23 05:00:00|9048|9048|9151|9151|9163|9163|9033|9033|1
1293426000000|2010-12-27 05:00:00|9151|9151|9100|9100|9188|9188|9051|9051|1
1293512400000|2010-12-28 05:00:00|9100|9100|9149|9149|9167|9167|9075|9075|1
1293598800000|2010-12-29 05:00:00|9149|9149|9112|9112|9153|9153|9080|9080|1
1293685200000|2010-12-30 05:00:00|9112|9112|8984|8984|9140|9140|8902|8902|1
1293771600000|2010-12-31 05:00:00|8984|8984|9138|9138|9206|9206|8905|8905|1
1294030800000|2011-01-03 05:00:00|9138|9138|9155|9155|9258|9258|9121|9121|1
1294117200000|2011-01-04 05:00:00|9155|9155|8938|8938|9207|9207|8836|8836|1
1294203600000|2011-01-05 05:00:00|8938|8938|9030|9030|9084|9084|8810|8810|1
1294290000000|2011-01-06 05:00:00|9030|9030|8838|8838|9071|9071|8785|8785|1
1294376400000|2011-01-07 05:00:00|8838|8838|8803|8803|8948|8948|8725|8725|1
1294635600000|2011-01-10 05:00:00|8803|8803|8925|8925|8998|8998|8803|8803|1
1294722000000|2011-01-11 05:00:00|8925|8925|9111|9111|9139|9139|8893|8893|1
1294808400000|2011-01-12 05:00:00|9111|9111|9186|9186|9239|9239|9079|9079|1
1294894800000|2011-01-13 05:00:00|9186|9186|9140|9140|9237|9237|9075|9075|1
1294981200000|2011-01-14 05:00:00|9140|9140|9154|9154|9169|9169|9010|9010|1
1295326800000|2011-01-18 05:00:00|9154|9154|9138|9138|9190|9190|9055|9055|1
1295413200000|2011-01-19 05:00:00|9138|9138|9086|9086|9210|9210|9047|9047|1
1295499600000|2011-01-20 05:00:00|9086|9086|8886|8886|9086|9086|8800|8800|1
1295586000000|2011-01-21 05:00:00|8886|8886|8911|8911|9022|9022|8886|8886|1
1295845200000|2011-01-24 05:00:00|8911|8911|8787|8787|8963|8963|8727|8727|1
1295931600000|2011-01-25 05:00:00|8787|8787|8619|8619|8787|8787|8612|8612|1
1296018000000|2011-01-26 05:00:00|8619|8619|8733|8733|8779|8779|8603|8603|1
1296104400000|2011-01-27 05:00:00|8733|8733|8564|8564|8766|8766|8521|8521|1
1296190800000|2011-01-28 05:00:00|8564|8564|8934|8934|8973|8973|8511|8511|1
1296450000000|2011-01-31 05:00:00|8934|8934|9219|9219|9284|9284|8840|8840|1
1296536400000|2011-02-01 05:00:00|9219|9219|9077|9077|9245|9245|9033|9033|1
1296622800000|2011-02-02 05:00:00|9077|9077|9086|9086|9178|9178|9010|9010|1
1296709200000|2011-02-03 05:00:00|9086|9086|9054|9054|9205|9205|9000|9000|1
1296795600000|2011-02-04 05:00:00|9054|9054|8903|8903|9167|9167|8845|8845|1
1297054800000|2011-02-07 05:00:00|8903|8903|8748|8748|8954|8954|8718|8718|1
1297141200000|2011-02-08 05:00:00|8748|8748|8694|8694|8811|8811|8588|8588|1
1297227600000|2011-02-09 05:00:00|8694|8694|8671|8671|8795|8795|8636|8636|1
1297314000000|2011-02-10 05:00:00|8671|8671|8673|8673|8790|8790|8596|8596|1
1297400400000|2011-02-11 05:00:00|8673|8673|8558|8558|8777|8777|8510|8510|1
1297659600000|2011-02-14 05:00:00|8558|8558|8481|8481|8652|8652|8458|8458|1
1297746000000|2011-02-15 05:00:00|8481|8481|8432|8432|8597|8597|8385|8385|1
1297832400000|2011-02-16 05:00:00|8432|8432|8499|8499|8595|8595|8412|8412|1
1297918800000|2011-02-17 05:00:00|8499|8499|8636|8636|8663|8663|8438|8438|1
1298005200000|2011-02-18 05:00:00|8636|8636|8620|8620|8788|8788|8565|8565|1
1298350800000|2011-02-22 05:00:00|8620|8620|9357|9357|9449|9449|8620|8620|1
1298437200000|2011-02-23 05:00:00|9357|9357|9810|9810|10000|10000|9357|9357|1
1298523600000|2011-02-24 05:00:00|9810|9810|9728|9728|10341|10341|9562|9562|1
1298610000000|2011-02-25 05:00:00|9728|9728|9788|9788|9920|9920|9617|9617|1
1298869200000|2011-02-28 05:00:00|9788|9788|9697|9697|9996|9996|9671|9671|1
1298955600000|2011-03-01 05:00:00|9697|9697|9963|9963|10069|10069|9637|9637|1
1299042000000|2011-03-02 05:00:00|9963|9963|10223|10223|10250|10250|9921|9921|1
1299128400000|2011-03-03 05:00:00|10223|10223|10191|10191|10294|10294|10015|10015|1
1299214800000|2011-03-04 05:00:00|10191|10191|10442|10442|10517|10517|10154|10154|1
1299474000000|2011-03-07 05:00:00|10442|10442|10544|10544|10695|10695|10425|10425|1
1299560400000|2011-03-08 05:00:00|10544|10544|10502|10502|10579|10579|10333|10333|1
1299646800000|2011-03-09 05:00:00|10502|10502|10438|10438|10592|10592|10390|10390|1
1299733200000|2011-03-10 05:00:00|10438|10438|10270|10270|10506|10506|10062|10062|1
1299819600000|2011-03-11 05:00:00|10270|10270|10116|10116|10300|10300|9901|9901|1
1300075200000|2011-03-14 04:00:00|10116|10116|10119|10119|10189|10189|9847|9847|1
1300161600000|2011-03-15 04:00:00|10119|10119|9718|9718|10187|10187|9671|9671|1
1300248000000|2011-03-16 04:00:00|9718|9718|9798|9798|9960|9960|9622|9622|1
1300334400000|2011-03-17 04:00:00|9798|9798|10142|10142|10199|10199|9660|9660|1
1300420800000|2011-03-18 04:00:00|10142|10142|10107|10107|10366|10366|10014|10014|1
1300680000000|2011-03-21 04:00:00|10107|10107|10233|10233|10335|10335|10107|10107|1
1300766400000|2011-03-22 04:00:00|10233|10233|10400|10400|10454|10454|10143|10143|1
1300852800000|2011-03-23 04:00:00|10400|10400|10575|10575|10634|10634|10400|10400|1
1300939200000|2011-03-24 04:00:00|10575|10575|10560|10560|10669|10669|10476|10476|1
1301025600000|2011-03-25 04:00:00|10560|10560|10540|10540|10595|10595|10450|10450|1
1301284800000|2011-03-28 04:00:00|10540|10540|10398|10398|10576|10576|10360|10360|1
1301371200000|2011-03-29 04:00:00|10398|10398|10479|10479|10500|10500|10270|10270|1
1301457600000|2011-03-30 04:00:00|10479|10479|10427|10427|10515|10515|10344|10344|1
1301544000000|2011-03-31 04:00:00|10427|10427|10672|10672|10683|10683|10412|10412|1
1301630400000|2011-04-01 04:00:00|10672|10672|10794|10794|10847|10847|10630|10630|1
1301889600000|2011-04-04 04:00:00|10794|10794|10847|10847|10878|10878|10758|10758|1
1301976000000|2011-04-05 04:00:00|10847|10847|10834|10834|10860|10860|10750|10750|1
1302062400000|2011-04-06 04:00:00|10834|10834|10883|10883|10915|10915|10772|10772|1
1302148800000|2011-04-07 04:00:00|10883|10883|11030|11030|11044|11044|10823|10823|1
1302235200000|2011-04-08 04:00:00|11030|11030|11279|11279|11321|11321|11011|11011|1
1302494400000|2011-04-11 04:00:00|11279|11279|10992|10992|11346|11346|10868|10868|1
1302580800000|2011-04-12 04:00:00|10992|10992|10625|10625|11024|11024|10547|10547|1
1302667200000|2011-04-13 04:00:00|10625|10625|10711|10711|10743|10743|10531|10531|1
1302753600000|2011-04-14 04:00:00|10711|10711|10811|10811|10855|10855|10577|10577|1
1302840000000|2011-04-15 04:00:00|10811|10811|10966|10966|11010|11010|10721|10721|1
1303099200000|2011-04-18 04:00:00|10966|10966|10712|10712|10966|10966|10654|10654|1
1303185600000|2011-04-19 04:00:00|10712|10712|10815|10815|10845|10845|10550|10550|1
1303272000000|2011-04-20 04:00:00|10815|10815|11145|11145|11166|11166|10796|10796|1
1303358400000|2011-04-21 04:00:00|11145|11145|11229|11229|11248|11248|11100|11100|1
1303704000000|2011-04-25 04:00:00|11229|11229|11228|11228|11348|11348|11108|11108|1
1303790400000|2011-04-26 04:00:00|11228|11228|11221|11221|11264|11264|11112|11112|1
1303876800000|2011-04-27 04:00:00|11221|11221|11276|11276|11340|11340|11071|11071|1
1303963200000|2011-04-28 04:00:00|11276|11276|11286|11286|11397|11397|11169|11169|1
1304049600000|2011-04-29 04:00:00|11286|11286|11393|11393|11418|11418|11225|11225|1
1304308800000|2011-05-02 04:00:00|11393|11393|11352|11352|11483|11483|11082|11082|1
1304395200000|2011-05-03 04:00:00|11352|11352|11105|11105|11352|11352|11030|11030|1
1304481600000|2011-05-04 04:00:00|11105|11105|10924|10924|11122|11122|10848|10848|1
1304568000000|2011-05-05 04:00:00|10924|10924|9980|9980|10938|10938|9825|9825|1
1304654400000|2011-05-06 04:00:00|9980|9980|9718|9718|10238|10238|9463|9463|1
1304913600000|2011-05-09 04:00:00|9718|9718|10255|10255|10340|10340|9718|9718|1
1305000000000|2011-05-10 04:00:00|10255|10255|10388|10388|10395|10395|10012|10012|1
1305086400000|2011-05-11 04:00:00|10388|10388|9821|9821|10460|10460|9750|9750|1
1305172800000|2011-05-12 04:00:00|9821|9821|9897|9897|10049|10049|9525|9525|1
1305259200000|2011-05-13 04:00:00|9897|9897|9965|9965|10070|10070|9709|9709|1
1305518400000|2011-05-16 04:00:00|9965|9965|9737|9737|9965|9965|9683|9683|1
1305604800000|2011-05-17 04:00:00|9737|9737|9691|9691|9781|9781|9502|9502|1
1305691200000|2011-05-18 04:00:00|9691|9691|10010|10010|10099|10099|9691|9691|1
1305777600000|2011-05-19 04:00:00|10010|10010|9844|9844|10079|10079|9816|9816|1
1305864000000|2011-05-20 04:00:00|9844|9844|9949|9949|9990|9990|9599|9599|1
1306123200000|2011-05-23 04:00:00|9949|9949|9770|9770|10004|10004|9637|9637|1
1306209600000|2011-05-24 04:00:00|9770|9770|9959|9959|10009|10009|9661|9661|1
1306296000000|2011-05-25 04:00:00|9959|9959|10132|10132|10163|10163|9820|9820|1
1306382400000|2011-05-26 04:00:00|10132|10132|10023|10023|10190|10190|9961|9961|1
1306468800000|2011-05-27 04:00:00|10023|10023|10059|10059|10124|10124|10004|10004|1
1306814400000|2011-05-31 04:00:00|10059|10059|10270|10270|10339|10339|9960|9960|1
1306900800000|2011-06-01 04:00:00|10270|10270|10029|10029|10331|10331|9963|9963|1
1306987200000|2011-06-02 04:00:00|10029|10029|10040|10040|10093|10093|9846|9846|1
1307073600000|2011-06-03 04:00:00|10040|10040|10022|10022|10087|10087|9812|9812|1
1307332800000|2011-06-06 04:00:00|10022|10022|9901|9901|10068|10068|9855|9855|1
1307419200000|2011-06-07 04:00:00|9901|9901|9909|9909|9975|9975|9774|9774|1
1307505600000|2011-06-08 04:00:00|9909|9909|10074|10074|10189|10189|9802|9802|1
1307592000000|2011-06-09 04:00:00|10074|10074|10193|10193|10244|10244|10074|10074|1
1307678400000|2011-06-10 04:00:00|10193|10193|9929|9929|10215|10215|9860|9860|1
1307937600000|2011-06-13 04:00:00|9929|9929|9730|9730|9932|9932|9613|9613|1
1308024000000|2011-06-14 04:00:00|9730|9730|9937|9937|9964|9964|9651|9651|1
1308110400000|2011-06-15 04:00:00|9937|9937|9481|9481|9995|9995|9401|9401|1
1308196800000|2011-06-16 04:00:00|9481|9481|9495|9495|9575|9575|9429|9429|1
1308283200000|2011-06-17 04:00:00|9495|9495|9301|9301|9540|9540|9184|9184|1
1308542400000|2011-06-20 04:00:00|9301|9301|9326|9326|9349|9349|9114|9114|1
1308628800000|2011-06-21 04:00:00|9326|9326|9340|9340|9474|9474|9250|9250|1
1308715200000|2011-06-22 04:00:00|9340|9340|9541|9541|9570|9570|9324|9324|1
1308801600000|2011-06-23 04:00:00|9541|9541|9102|9102|9541|9541|8969|8969|1
1308888000000|2011-06-24 04:00:00|9102|9102|9116|9116|9234|9234|8982|8982|1
1309147200000|2011-06-27 04:00:00|9116|9116|9061|9061|9130|9130|8961|8961|1
1309233600000|2011-06-28 04:00:00|9061|9061|9289|9289|9337|9337|9044|9044|1
1309320000000|2011-06-29 04:00:00|9289|9289|9477|9477|9584|9584|9266|9266|1
1309406400000|2011-06-30 04:00:00|9477|9477|9542|9542|9582|9582|9388|9388|1
1309492800000|2011-07-01 04:00:00|9542|9542|9494|9494|9542|9542|9345|9345|1
1309838400000|2011-07-05 04:00:00|9494|9494|9689|9689|9748|9748|9434|9434|1
1309924800000|2011-07-06 04:00:00|9689|9689|9665|9665|9779|9779|9590|9590|1
1310011200000|2011-07-07 04:00:00|9665|9665|9867|9867|9942|9942|9665|9665|1
1310097600000|2011-07-08 04:00:00|9867|9867|9620|9620|9918|9918|9560|9560|1
1310356800000|2011-07-11 04:00:00|9620|9620|9515|9515|9675|9675|9414|9414|1
1310443200000|2011-07-12 04:00:00|9515|9515|9743|9743|9750|9750|9355|9355|1
1310529600000|2011-07-13 04:00:00|9743|9743|9805|9805|9921|9921|9653|9653|1
1310616000000|2011-07-14 04:00:00|9805|9805|9569|9569|9888|9888|9453|9453|1
1310702400000|2011-07-15 04:00:00|9569|9569|9724|9724|9774|9774|9521|9521|1
1310961600000|2011-07-18 04:00:00|9724|9724|9593|9593|9769|9769|9469|9469|1
1311048000000|2011-07-19 04:00:00|9593|9593|9750|9750|9865|9865|9593|9593|1
1311134400000|2011-07-20 04:00:00|9750|9750|9814|9814|9902|9902|9664|9664|1
1311220800000|2011-07-21 04:00:00|9814|9814|9913|9913|10016|10016|9720|9720|1
1311307200000|2011-07-22 04:00:00|9913|9913|9987|9987|10019|10019|9843|9843|1
1311566400000|2011-07-25 04:00:00|9987|9987|9920|9920|9987|9987|9852|9852|1
1311652800000|2011-07-26 04:00:00|9920|9920|9959|9959|10062|10062|9776|9776|1
1311739200000|2011-07-27 04:00:00|9959|9959|9740|9740|9959|9959|9714|9714|1
1311825600000|2011-07-28 04:00:00|9740|9740|9744|9744|9801|9801|9651|9651|1
1311912000000|2011-07-29 04:00:00|9744|9744|9570|9570|9744|9744|9495|9495|1
1312171200000|2011-08-01 04:00:00|9570|9570|9489|9489|9860|9860|9342|9342|1
1312257600000|2011-08-02 04:00:00|9489|9489|9379|9379|9568|9568|9308|9308|1
1312344000000|2011-08-03 04:00:00|9379|9379|9193|9193|9379|9379|9122|9122|1
1312430400000|2011-08-04 04:00:00|9193|9193|8663|8663|9259|9259|8604|8604|1
1312516800000|2011-08-05 04:00:00|8663|8663|8688|8688|8832|8832|8287|8287|1
1312776000000|2011-08-08 04:00:00|8688|8688|8131|8131|8688|8688|8017|8017|1
1312862400000|2011-08-09 04:00:00|8131|8131|7930|7930|8305|8305|7571|7571|1
1312948800000|2011-08-10 04:00:00|7930|7930|8289|8289|8314|8314|7930|7930|1
1313035200000|2011-08-11 04:00:00|8289|8289|8572|8572|8597|8597|8103|8103|1
1313121600000|2011-08-12 04:00:00|8572|8572|8538|8538|8737|8737|8402|8402|1
1313380800000|2011-08-15 04:00:00|8538|8538|8788|8788|8805|8805|8440|8440|1
1313467200000|2011-08-16 04:00:00|8788|8788|8665|8665|8793|8793|8562|8562|1
1313553600000|2011-08-17 04:00:00|8665|8665|8758|8758|8900|8900|8665|8665|1
1313640000000|2011-08-18 04:00:00|8758|8758|8238|8238|8758|8758|8115|8115|1
1313726400000|2011-08-19 04:00:00|8238|8238|8226|8226|8355|8355|7917|7917|1
1313985600000|2011-08-22 04:00:00|8226|8226|8412|8412|8467|8467|8113|8113|1
1314072000000|2011-08-23 04:00:00|8412|8412|8544|8544|8639|8639|8340|8340|1
1314158400000|2011-08-24 04:00:00|8544|8544|8516|8516|8659|8659|8455|8455|1
1314244800000|2011-08-25 04:00:00|8516|8516|8530|8530|8656|8656|8301|8301|1
1314331200000|2011-08-26 04:00:00|8530|8530|8537|8537|8564|8564|8295|8295|1
1314590400000|2011-08-29 04:00:00|8537|8537|8727|8727|8762|8762|8511|8511|1
1314676800000|2011-08-30 04:00:00|8727|8727|8890|8890|8921|8921|8646|8646|1
1314763200000|2011-08-31 04:00:00|8890|8890|8881|8881|8954|8954|8767|8767|1
1314849600000|2011-09-01 04:00:00|8881|8881|8893|8893|8990|8990|8821|8821|1
1314936000000|2011-09-02 04:00:00|8893|8893|8645|8645|8899|8899|8542|8542|1
1315281600000|2011-09-06 04:00:00|8645|8645|8602|8602|8660|8660|8320|8320|1
1315368000000|2011-09-07 04:00:00|8602|8602|8934|8934|9048|9048|8602|8602|1
1315454400000|2011-09-08 04:00:00|8934|8934|8905|8905|9023|9023|8840|8840|1
1315540800000|2011-09-09 04:00:00|8905|8905|8724|8724|8950|8950|8564|8564|1
1315800000000|2011-09-12 04:00:00|8724|8724|8819|8819|8897|8897|8500|8500|1
1315886400000|2011-09-13 04:00:00|8819|8819|9021|9021|9052|9052|8781|8781|1
1315972800000|2011-09-14 04:00:00|9021|9021|8891|8891|9025|9025|8821|8821|1
1316059200000|2011-09-15 04:00:00|8891|8891|8940|8940|9015|9015|8801|8801|1
1316145600000|2011-09-16 04:00:00|8940|8940|8796|8796|8978|8978|8700|8700|1
1316404800000|2011-09-19 04:00:00|8796|8796|8570|8570|8796|8796|8479|8479|1
1316491200000|2011-09-20 04:00:00|8570|8570|8689|8689|8746|8746|8511|8511|1
1316577600000|2011-09-21 04:00:00|8689|8689|8592|8592|8799|8799|8465|8465|1
1316664000000|2011-09-22 04:00:00|8592|8592|8051|8051|8592|8592|7966|7966|1
1316750400000|2011-09-23 04:00:00|8051|8051|7985|7985|8181|8181|7755|7755|1
1317009600000|2011-09-26 04:00:00|7985|7985|8024|8024|8156|8156|7711|7711|1
1317096000000|2011-09-27 04:00:00|8024|8024|8445|8445|8477|8477|8024|8024|1
1317182400000|2011-09-28 04:00:00|8445|8445|8121|8121|8462|8462|8049|8049|1
1317268800000|2011-09-29 04:00:00|8121|8121|8214|8214|8398|8398|7964|7964|1
1317355200000|2011-09-30 04:00:00|8214|8214|7920|7920|8323|8323|7853|7853|1
1317614400000|2011-10-03 04:00:00|7920|7920|7761|7761|7964|7964|7625|7625|1
1317700800000|2011-10-04 04:00:00|7761|7761|7567|7567|7840|7840|7495|7495|1
1317787200000|2011-10-05 04:00:00|7567|7567|7968|7968|7991|7991|7567|7567|1
1317873600000|2011-10-06 04:00:00|7968|7968|8259|8259|8290|8290|7908|7908|1
1317960000000|2011-10-07 04:00:00|8259|8259|8298|8298|8400|8400|8136|8136|1
1318219200000|2011-10-10 04:00:00|8298|8298|8541|8541|8609|8609|8275|8275|1
1318305600000|2011-10-11 04:00:00|8541|8541|8581|8581|8664|8664|8397|8397|1
1318392000000|2011-10-12 04:00:00|8581|8581|8557|8557|8659|8659|8452|8452|1
1318478400000|2011-10-13 04:00:00|8557|8557|8423|8423|8557|8557|8317|8317|1
1318564800000|2011-10-14 04:00:00|8423|8423|8680|8680|8742|8742|8377|8377|1
1318824000000|2011-10-17 04:00:00|8680|8680|8638|8638|8818|8818|8588|8588|1
1318910400000|2011-10-18 04:00:00|8638|8638|8834|8834|8903|8903|8555|8555|1
1318996800000|2011-10-19 04:00:00|8834|8834|8611|8611|8951|8951|8587|8587|1
1319083200000|2011-10-20 04:00:00|8611|8611|8530|8530|8694|8694|8410|8410|1
1319169600000|2011-10-21 04:00:00|8530|8530|8740|8740|8889|8889|8530|8530|1
1319428800000|2011-10-24 04:00:00|8740|8740|9127|9127|9188|9188|8700|8700|1
1319515200000|2011-10-25 04:00:00|9127|9127|9317|9317|9465|9465|9110|9110|1
1319601600000|2011-10-26 04:00:00|9317|9317|9020|9020|9392|9392|9000|9000|1
1319688000000|2011-10-27 04:00:00|9020|9020|9396|9396|9425|9425|9020|9020|1
1319774400000|2011-10-28 04:00:00|9396|9396|9332|9332|9396|9396|9201|9201|1
1320033600000|2011-10-31 04:00:00|9332|9332|9319|9319|9380|9380|9136|9136|1
1320120000000|2011-11-01 04:00:00|9319|9319|9219|9219|9319|9319|8917|8917|1
1320206400000|2011-11-02 04:00:00|9219|9219|9251|9251|9379|9379|9097|9097|1
1320292800000|2011-11-03 04:00:00|9251|9251|9407|9407|9461|9461|9087|9087|1
1320379200000|2011-11-04 04:00:00|9407|9407|9426|9426|9493|9493|9287|9287|1
1320642000000|2011-11-07 05:00:00|9426|9426|9552|9552|9611|9611|9323|9323|1
1320728400000|2011-11-08 05:00:00|9552|9552|9680|9680|9708|9708|9523|9523|1
1320814800000|2011-11-09 05:00:00|9680|9680|9574|9574|9784|9784|9454|9454|1
1320901200000|2011-11-10 05:00:00|9574|9574|9778|9778|9835|9835|9520|9520|1
1320987600000|2011-11-11 05:00:00|9778|9778|9899|9899|9940|9940|9735|9735|1
1321246800000|2011-11-14 05:00:00|9899|9899|9814|9814|9969|9969|9719|9719|1
1321333200000|2011-11-15 05:00:00|9814|9814|9937|9937|9984|9984|9751|9751|1
1321419600000|2011-11-16 05:00:00|9937|9937|10259|10259|10289|10289|9839|9839|1
1321506000000|2011-11-17 05:00:00|10259|10259|9882|9882|10337|10337|9828|9828|1
1321592400000|2011-11-18 05:00:00|9882|9882|9741|9741|10015|10015|9664|9664|1
1321851600000|2011-11-21 05:00:00|9741|9741|9692|9692|9786|9786|9524|9524|1
1321938000000|2011-11-22 05:00:00|9692|9692|9801|9801|9870|9870|9655|9655|1
1322024400000|2011-11-23 05:00:00|9801|9801|9617|9617|9801|9801|9535|9535|1
1322197200000|2011-11-25 05:00:00|9617|9617|9677|9677|9755|9755|9499|9499|1
1322456400000|2011-11-28 05:00:00|9677|9677|9821|9821|10074|10074|9677|9677|1
1322542800000|2011-11-29 05:00:00|9821|9821|9979|9979|10015|10015|9723|9723|1
1322629200000|2011-11-30 05:00:00|9979|9979|10036|10036|10175|10175|9892|9892|1
1322715600000|2011-12-01 05:00:00|10036|10036|10020|10020|10117|10117|9887|9887|1
1322802000000|2011-12-02 05:00:00|10020|10020|10096|10096|10156|10156|9976|9976|1
1323061200000|2011-12-05 05:00:00|10096|10096|10099|10099|10244|10244|10024|10024|1
1323147600000|2011-12-06 05:00:00|10099|10099|10128|10128|10142|10142|10020|10020|1
1323234000000|2011-12-07 05:00:00|10128|10128|10049|10049|10194|10194|9967|9967|1
1323320400000|2011-12-08 05:00:00|10049|10049|9834|9834|10173|10173|9771|9771|1
1323406800000|2011-12-09 05:00:00|9834|9834|9941|9941|9991|9991|9736|9736|1
1323666000000|2011-12-12 05:00:00|9941|9941|9777|9777|9968|9968|9754|9754|1
1323752400000|2011-12-13 05:00:00|9777|9777|10014|10014|10125|10125|9764|9764|1
1323838800000|2011-12-14 05:00:00|10014|10014|9495|9495|10033|10033|9421|9421|1
1323925200000|2011-12-15 05:00:00|9495|9495|9387|9387|9599|9599|9331|9331|1
1324011600000|2011-12-16 05:00:00|9387|9387|9353|9353|9479|9479|9252|9252|1
1324270800000|2011-12-19 05:00:00|9353|9353|9388|9388|9442|9442|9254|9254|1
1324357200000|2011-12-20 05:00:00|9388|9388|9722|9722|9745|9745|9388|9388|1
1324443600000|2011-12-21 05:00:00|9722|9722|9867|9867|9925|9925|9680|9680|1
1324530000000|2011-12-22 05:00:00|9867|9867|9953|9953|10005|10005|9851|9851|1
1324616400000|2011-12-23 05:00:00|9953|9953|9968|9968|10023|10023|9924|9924|1
1324962000000|2011-12-27 05:00:00|9968|9968|10134|10134|10177|10177|9937|9937|1
1325048400000|2011-12-28 05:00:00|10134|10134|9936|9936|10171|10171|9911|9911|1
1325134800000|2011-12-29 05:00:00|9936|9936|9965|9965|9992|9992|9830|9830|1
1325221200000|2011-12-30 05:00:00|9965|9965|9883|9883|10016|10016|9861|9861|1
1325566800000|2012-01-03 05:00:00|9883|9883|10296|10296|10318|10318|9883|9883|1
1325653200000|2012-01-04 05:00:00|10296|10296|10322|10322|10374|10374|10188|10188|1
1325739600000|2012-01-05 05:00:00|10322|10322|10181|10181|10373|10373|10130|10130|1
1325826000000|2012-01-06 05:00:00|10181|10181|10156|10156|10280|10280|10088|10088|1
1326085200000|2012-01-09 05:00:00|10156|10156|10131|10131|10215|10215|10010|10010|1
1326171600000|2012-01-10 05:00:00|10131|10131|10224|10224|10341|10341|10130|10130|1
1326258000000|2012-01-11 05:00:00|10224|10224|10087|10087|10246|10246|10055|10055|1
1326344400000|2012-01-12 05:00:00|10087|10087|9910|9910|10298|10298|9850|9850|1
1326430800000|2012-01-13 05:00:00|9910|9910|9870|9870|10019|10019|9770|9770|1
1326776400000|2012-01-17 05:00:00|9870|9870|10071|10071|10101|10101|9860|9860|1
1326862800000|2012-01-18 05:00:00|10071|10071|10059|10059|10206|10206|9984|9984|1
1326949200000|2012-01-19 05:00:00|10059|10059|10039|10039|10206|10206|9998|9998|1
1327035600000|2012-01-20 05:00:00|10039|10039|9846|9846|10074|10074|9791|9791|1
1327294800000|2012-01-23 05:00:00|9846|9846|9958|9958|10024|10024|9740|9740|1
1327381200000|2012-01-24 05:00:00|9958|9958|9895|9895|10018|10018|9825|9825|1
1327467600000|2012-01-25 05:00:00|9895|9895|9940|9940|10040|10040|9753|9753|1
1327554000000|2012-01-26 05:00:00|9940|9940|9970|9970|10139|10139|9923|9923|1
1327640400000|2012-01-27 05:00:00|9970|9970|9956|9956|10063|10063|9913|9913|1
1327899600000|2012-01-30 05:00:00|9956|9956|9878|9878|10005|10005|9843|9843|1
1327986000000|2012-01-31 05:00:00|9878|9878|9848|9848|10129|10129|9786|9786|1
1328072400000|2012-02-01 05:00:00|9848|9848|9761|9761|9949|9949|9711|9711|1
1328158800000|2012-02-02 05:00:00|9761|9761|9636|9636|9799|9799|9544|9544|1
1328245200000|2012-02-03 05:00:00|9636|9636|9784|9784|9803|9803|9601|9601|1
1328504400000|2012-02-06 05:00:00|9784|9784|9691|9691|9784|9784|9638|9638|1
1328590800000|2012-02-07 05:00:00|9691|9691|9841|9841|9913|9913|9584|9584|1
1328677200000|2012-02-08 05:00:00|9841|9841|9871|9871|10009|10009|9810|9810|1
1328763600000|2012-02-09 05:00:00|9871|9871|9984|9984|10018|10018|9866|9866|1
1328850000000|2012-02-10 05:00:00|9984|9984|9867|9867|9989|9989|9732|9732|1
1329109200000|2012-02-13 05:00:00|9867|9867|10091|10091|10100|10100|9867|9867|1
1329195600000|2012-02-14 05:00:00|10091|10091|10074|10074|10184|10184|10028|10028|1
1329282000000|2012-02-15 05:00:00|10074|10074|10180|10180|10254|10254|10061|10061|1
1329368400000|2012-02-16 05:00:00|10180|10180|10231|10231|10269|10269|10084|10084|1
1329454800000|2012-02-17 05:00:00|10231|10231|10324|10324|10414|10414|10225|10225|1
1329800400000|2012-02-21 05:00:00|10324|10324|10584|10584|10607|10607|10324|10324|1
1329886800000|2012-02-22 05:00:00|10584|10584|10628|10628|10672|10672|10561|10561|1
1329973200000|2012-02-23 05:00:00|10628|10628|10783|10783|10874|10874|10545|10545|1
1330059600000|2012-02-24 05:00:00|10783|10783|10977|10977|10995|10995|10783|10783|1
1330318800000|2012-02-27 05:00:00|10977|10977|10856|10856|10977|10977|10727|10727|1
1330405200000|2012-02-28 05:00:00|10856|10856|10655|10655|10879|10879|10630|10630|1
1330491600000|2012-02-29 05:00:00|10655|10655|10707|10707|10743|10743|10484|10484|1
1330578000000|2012-03-01 05:00:00|10707|10707|10884|10884|11055|11055|10655|10655|1
1330664400000|2012-03-02 05:00:00|10884|10884|10670|10670|10903|10903|10580|10580|1
1330923600000|2012-03-05 05:00:00|10670|10670|10672|10672|10742|10742|10550|10550|1
1331010000000|2012-03-06 05:00:00|10672|10672|10470|10470|10734|10734|10451|10451|1
1331096400000|2012-03-07 05:00:00|10470|10470|10616|10616|10655|10655|10435|10435|1
1331182800000|2012-03-08 05:00:00|10616|10616|10658|10658|10720|10720|10584|10584|1
1331269200000|2012-03-09 05:00:00|10658|10658|10740|10740|10820|10820|10613|10613|1
1331524800000|2012-03-12 04:00:00|10740|10740|10634|10634|10756|10756|10538|10538|1
1331611200000|2012-03-13 04:00:00|10634|10634|10671|10671|10735|10735|10567|10567|1
1331697600000|2012-03-14 04:00:00|10671|10671|10543|10543|10702|10702|10512|10512|1
1331784000000|2012-03-15 04:00:00|10543|10543|10511|10511|10618|10618|10378|10378|1
1331870400000|2012-03-16 04:00:00|10511|10511|10706|10706|10734|10734|10511|10511|1
1332129600000|2012-03-19 04:00:00|10706|10706|10809|10809|10824|10824|10655|10655|1
1332216000000|2012-03-20 04:00:00|10809|10809|10561|10561|10809|10809|10535|10535|1
1332302400000|2012-03-21 04:00:00|10561|10561|10727|10727|10764|10764|10561|10561|1
1332388800000|2012-03-22 04:00:00|10727|10727|10535|10535|10727|10727|10450|10450|1
1332475200000|2012-03-23 04:00:00|10535|10535|10687|10687|10825|10825|10516|10516|1
1332734400000|2012-03-26 04:00:00|10687|10687|10703|10703|10732|10732|10619|10619|1
1332820800000|2012-03-27 04:00:00|10703|10703|10733|10733|10773|10773|10652|10652|1
1332907200000|2012-03-28 04:00:00|10733|10733|10541|10541|10733|10733|10467|10467|1
1332993600000|2012-03-29 04:00:00|10541|10541|10278|10278|10570|10570|10213|10213|1
1333080000000|2012-03-30 04:00:00|10278|10278|10302|10302|10415|10415|10278|10278|1
1333339200000|2012-04-02 04:00:00|10302|10302|10523|10523|10549|10549|10206|10206|1
1333425600000|2012-04-03 04:00:00|10523|10523|10401|10401|10523|10523|10359|10359|1
1333512000000|2012-04-04 04:00:00|10401|10401|10147|10147|10412|10412|10108|10108|1
1333598400000|2012-04-05 04:00:00|10147|10147|10331|10331|10340|10340|10137|10137|1
1333944000000|2012-04-09 04:00:00|10331|10331|10246|10246|10331|10331|10081|10081|1
1334030400000|2012-04-10 04:00:00|10246|10246|10102|10102|10296|10296|10068|10068|1
1334116800000|2012-04-11 04:00:00|10102|10102|10270|10270|10313|10313|10084|10084|1
1334203200000|2012-04-12 04:00:00|10270|10270|10364|10364|10424|10424|10239|10239|1
1334289600000|2012-04-13 04:00:00|10364|10364|10283|10283|10390|10390|10261|10261|1
1334548800000|2012-04-16 04:00:00|10283|10283|10293|10293|10337|10337|10180|10180|1
1334635200000|2012-04-17 04:00:00|10293|10293|10420|10420|10507|10507|10266|10266|1
1334721600000|2012-04-18 04:00:00|10420|10420|10267|10267|10451|10451|10219|10219|1
1334808000000|2012-04-19 04:00:00|10267|10267|10227|10227|10321|10321|10167|10167|1
1334894400000|2012-04-20 04:00:00|10227|10227|10305|10305|10427|10427|10227|10227|1
1335153600000|2012-04-23 04:00:00|10305|10305|10311|10311|10390|10390|10182|10182|1
1335240000000|2012-04-24 04:00:00|10311|10311|10355|10355|10410|10410|10279|10279|1
1335326400000|2012-04-25 04:00:00|10355|10355|10412|10412|10457|10457|10311|10311|1
1335412800000|2012-04-26 04:00:00|10412|10412|10455|10455|10492|10492|10384|10384|1
1335499200000|2012-04-27 04:00:00|10455|10455|10493|10493|10500|10500|10374|10374|1
1335758400000|2012-04-30 04:00:00|10493|10493|10487|10487|10516|10516|10388|10388|1
1335844800000|2012-05-01 04:00:00|10487|10487|10616|10616|10643|10643|10439|10439|1
1335931200000|2012-05-02 04:00:00|10616|10616|10522|10522|10616|10616|10491|10491|1
1336017600000|2012-05-03 04:00:00|10522|10522|10254|10254|10542|10542|10236|10236|1
1336104000000|2012-05-04 04:00:00|10254|10254|9849|9849|10272|10272|9751|9751|1
1336363200000|2012-05-07 04:00:00|9849|9849|9794|9794|9849|9849|9534|9534|1
1336449600000|2012-05-08 04:00:00|9794|9794|9701|9701|9812|9812|9552|9552|1
1336536000000|2012-05-09 04:00:00|9701|9701|9681|9681|9739|9739|9517|9517|1
1336622400000|2012-05-10 04:00:00|9681|9681|9708|9708|9769|9769|9608|9608|1
1336708800000|2012-05-11 04:00:00|9708|9708|9613|9613|9720|9720|9556|9556|1
1336968000000|2012-05-14 04:00:00|9613|9613|9478|9478|9613|9613|9365|9365|1
1337054400000|2012-05-15 04:00:00|9478|9478|9398|9398|9548|9548|9302|9302|1
1337140800000|2012-05-16 04:00:00|9398|9398|9281|9281|9416|9416|9181|9181|1
1337227200000|2012-05-17 04:00:00|9281|9281|9256|9256|9388|9388|9209|9209|1
1337313600000|2012-05-18 04:00:00|9256|9256|9148|9148|9288|9288|9093|9093|1
1337572800000|2012-05-21 04:00:00|9148|9148|9257|9257|9306|9306|9084|9084|1
1337659200000|2012-05-22 04:00:00|9257|9257|9166|9166|9301|9301|9139|9139|1
1337745600000|2012-05-23 04:00:00|9166|9166|8990|8990|9172|9172|8928|8928|1
1337832000000|2012-05-24 04:00:00|8990|8990|9066|9066|9152|9152|8981|8981|1
1337918400000|2012-05-25 04:00:00|9066|9066|9086|9086|9132|9132|9020|9020|1
1338264000000|2012-05-29 04:00:00|9086|9086|9076|9076|9221|9221|9025|9025|1
1338350400000|2012-05-30 04:00:00|9076|9076|8782|8782|9092|9092|8727|8727|1
1338436800000|2012-05-31 04:00:00|8782|8782|8653|8653|8828|8828|8586|8586|1
1338523200000|2012-06-01 04:00:00|8653|8653|8323|8323|8659|8659|8229|8229|1
1338782400000|2012-06-04 04:00:00|8323|8323|8398|8398|8438|8438|8121|8121|1
1338868800000|2012-06-05 04:00:00|8398|8398|8429|8429|8492|8492|8331|8331|1
1338955200000|2012-06-06 04:00:00|8429|8429|8502|8502|8627|8627|8403|8403|1
1339041600000|2012-06-07 04:00:00|8502|8502|8482|8482|8703|8703|8343|8343|1
1339128000000|2012-06-08 04:00:00|8482|8482|8410|8410|8482|8482|8200|8200|1
1339387200000|2012-06-11 04:00:00|8410|8410|8270|8270|8664|8664|8111|8111|1
1339473600000|2012-06-12 04:00:00|8270|8270|8332|8332|8372|8372|8107|8107|1
1339560000000|2012-06-13 04:00:00|8332|8332|8262|8262|8401|8401|8215|8215|1
1339646400000|2012-06-14 04:00:00|8262|8262|8391|8391|8442|8442|8227|8227|1
1339732800000|2012-06-15 04:00:00|8391|8391|8403|8403|8480|8480|8342|8342|1
1339992000000|2012-06-18 04:00:00|8403|8403|8327|8327|8560|8560|8204|8204|1
1340078400000|2012-06-19 04:00:00|8327|8327|8403|8403|8441|8441|8228|8228|1
1340164800000|2012-06-20 04:00:00|8403|8403|8180|8180|8434|8434|8091|8091|1
1340251200000|2012-06-21 04:00:00|8180|8180|7820|7820|8180|8180|7793|7793|1
1340337600000|2012-06-22 04:00:00|7820|7820|7976|7976|8037|8037|7756|7756|1
1340596800000|2012-06-25 04:00:00|7976|7976|7921|7921|8068|8068|7803|7803|1
1340683200000|2012-06-26 04:00:00|7921|7921|7936|7936|7968|7968|7836|7836|1
1340769600000|2012-06-27 04:00:00|7936|7936|8021|8021|8092|8092|7868|7868|1
1340856000000|2012-06-28 04:00:00|8021|8021|7769|7769|8084|8084|7728|7728|1
1340942400000|2012-06-29 04:00:00|7769|7769|8496|8496|8534|8534|7769|7769|1
1341201600000|2012-07-02 04:00:00|8496|8496|8375|8375|8505|8505|8210|8210|1
1341288000000|2012-07-03 04:00:00|8375|8375|8766|8766|8804|8804|8333|8333|1
1341460800000|2012-07-05 04:00:00|8766|8766|8722|8722|8898|8898|8650|8650|1
1341547200000|2012-07-06 04:00:00|8722|8722|8445|8445|8722|8722|8402|8402|1
1341806400000|2012-07-09 04:00:00|8445|8445|8599|8599|8648|8648|8400|8400|1
1341892800000|2012-07-10 04:00:00|8599|8599|8391|8391|8599|8599|8365|8365|1
1341979200000|2012-07-11 04:00:00|8391|8391|8581|8581|8649|8649|8391|8391|1
1342065600000|2012-07-12 04:00:00|8581|8581|8608|8608|8637|8637|8421|8421|1
1342152000000|2012-07-13 04:00:00|8608|8608|8710|8710|8761|8761|8558|8558|1
1342411200000|2012-07-16 04:00:00|8710|8710|8843|8843|8848|8848|8641|8641|1
1342497600000|2012-07-17 04:00:00|8843|8843|8922|8922|8946|8946|8741|8741|1
1342584000000|2012-07-18 04:00:00|8922|8922|8987|8987|9004|9004|8859|8859|1
1342670400000|2012-07-19 04:00:00|8987|8987|9266|9266|9294|9294|8986|8986|1
1342756800000|2012-07-20 04:00:00|9266|9266|9144|9144|9266|9266|9066|9066|1
1343016000000|2012-07-23 04:00:00|9144|9144|8814|8814|9164|9164|8791|8791|1
1343102400000|2012-07-24 04:00:00|8814|8814|8850|8850|8909|8909|8743|8743|1
1343188800000|2012-07-25 04:00:00|8850|8850|8897|8897|8936|8936|8684|8684|1
1343275200000|2012-07-26 04:00:00|8897|8897|8939|8939|9047|9047|8807|8807|1
1343361600000|2012-07-27 04:00:00|8939|8939|9013|9013|9045|9045|8913|8913|1
1343620800000|2012-07-30 04:00:00|9013|9013|8978|8978|9095|9095|8933|8933|1
1343707200000|2012-07-31 04:00:00|8978|8978|8806|8806|9030|9030|8731|8731|1
1343793600000|2012-08-01 04:00:00|8806|8806|8891|8891|8947|8947|8751|8751|1
1343880000000|2012-08-02 04:00:00|8891|8891|8713|8713|8963|8963|8692|8692|1
1343966400000|2012-08-03 04:00:00|8713|8713|9140|9140|9174|9174|8713|8713|1
1344225600000|2012-08-06 04:00:00|9140|9140|9220|9220|9233|9233|9063|9063|1
1344312000000|2012-08-07 04:00:00|9220|9220|9367|9367|9442|9442|9178|9178|1
1344398400000|2012-08-08 04:00:00|9367|9367|9335|9335|9472|9472|9282|9282|1
1344484800000|2012-08-09 04:00:00|9335|9335|9336|9336|9421|9421|9307|9307|1
1344571200000|2012-08-10 04:00:00|9336|9336|9287|9287|9387|9387|9171|9171|1
1344830400000|2012-08-13 04:00:00|9287|9287|9273|9273|9414|9414|9205|9205|1
1344916800000|2012-08-14 04:00:00|9273|9273|9343|9343|9392|9392|9256|9256|1
1345003200000|2012-08-15 04:00:00|9343|9343|9433|9433|9490|9490|9268|9268|1
1345089600000|2012-08-16 04:00:00|9433|9433|9560|9560|9575|9575|9393|9393|1
1345176000000|2012-08-17 04:00:00|9560|9560|9601|9601|9628|9628|9498|9498|1
1345435200000|2012-08-20 04:00:00|9601|9601|9597|9597|9653|9653|9502|9502|1
1345521600000|2012-08-21 04:00:00|9597|9597|9668|9668|9760|9760|9581|9581|1
1345608000000|2012-08-22 04:00:00|9668|9668|9726|9726|9754|9754|9626|9626|1
1345694400000|2012-08-23 04:00:00|9726|9726|9627|9627|9829|9829|9575|9575|1
1345780800000|2012-08-24 04:00:00|9627|9627|9615|9615|9717|9717|9541|9541|1
1346040000000|2012-08-27 04:00:00|9615|9615|9547|9547|9772|9772|9441|9441|1
1346126400000|2012-08-28 04:00:00|9547|9547|9633|9633|9654|9654|9514|9514|1
1346212800000|2012-08-29 04:00:00|9633|9633|9549|9549|9637|9637|9476|9476|1
1346299200000|2012-08-30 04:00:00|9549|9549|9462|9462|9560|9560|9395|9395|1
1346385600000|2012-08-31 04:00:00|9462|9462|9647|9647|9692|9692|9451|9451|1
1346731200000|2012-09-04 04:00:00|9647|9647|9530|9530|9737|9737|9497|9497|1
1346817600000|2012-09-05 04:00:00|9530|9530|9536|9536|9603|9603|9426|9426|1
1346904000000|2012-09-06 04:00:00|9536|9536|9553|9553|9771|9771|9459|9459|1
1346990400000|2012-09-07 04:00:00|9553|9553|9642|9642|9674|9674|9408|9408|1
1347249600000|2012-09-10 04:00:00|9642|9642|9654|9654|9663|9663|9534|9534|1
1347336000000|2012-09-11 04:00:00|9654|9654|9717|9717|9731|9731|9608|9608|1
1347422400000|2012-09-12 04:00:00|9717|9717|9701|9701|9806|9806|9631|9631|1
1347508800000|2012-09-13 04:00:00|9701|9701|9831|9831|9858|9858|9651|9651|1
1347595200000|2012-09-14 04:00:00|9831|9831|9900|9900|10042|10042|9799|9799|1
1347854400000|2012-09-17 04:00:00|9900|9900|9662|9662|9952|9952|9465|9465|1
1347940800000|2012-09-18 04:00:00|9662|9662|9529|9529|9723|9723|9511|9511|1
1348027200000|2012-09-19 04:00:00|9529|9529|9198|9198|9617|9617|9125|9125|1
1348113600000|2012-09-20 04:00:00|9198|9198|9187|9187|9237|9237|9066|9066|1
1348200000000|2012-09-21 04:00:00|9187|9187|9289|9289|9384|9384|9187|9187|1
1348459200000|2012-09-24 04:00:00|9289|9289|9193|9193|9318|9318|9106|9106|1
1348545600000|2012-09-25 04:00:00|9193|9193|9137|9137|9320|9320|9057|9057|1
1348632000000|2012-09-26 04:00:00|9137|9137|8998|8998|9137|9137|8895|8895|1
1348718400000|2012-09-27 04:00:00|8998|8998|9185|9185|9239|9239|8988|8988|1
1348804800000|2012-09-28 04:00:00|9185|9185|9219|9219|9271|9271|9140|9140|1
1349064000000|2012-10-01 04:00:00|9219|9219|9248|9248|9333|9333|9126|9126|1
1349150400000|2012-10-02 04:00:00|9248|9248|9189|9189|9294|9294|9162|9162|1
1349236800000|2012-10-03 04:00:00|9189|9189|8814|8814|9189|9189|8770|8770|1
1349323200000|2012-10-04 04:00:00|8814|8814|9171|9171|9184|9184|8791|8791|1
1349409600000|2012-10-05 04:00:00|9171|9171|8988|8988|9171|9171|8901|8901|1
1349668800000|2012-10-08 04:00:00|8988|8988|8933|8933|8989|8989|8821|8821|1
1349755200000|2012-10-09 04:00:00|8933|8933|9239|9239|9291|9291|8929|8929|1
1349841600000|2012-10-10 04:00:00|9239|9239|9125|9125|9366|9366|9102|9102|1
1349928000000|2012-10-11 04:00:00|9125|9125|9207|9207|9294|9294|9109|9109|1
1350014400000|2012-10-12 04:00:00|9207|9207|9186|9186|9264|9264|9116|9116|1
1350273600000|2012-10-15 04:00:00|9186|9186|9185|9185|9220|9220|8979|8979|1
1350360000000|2012-10-16 04:00:00|9185|9185|9209|9209|9232|9232|9130|9130|1
1350446400000|2012-10-17 04:00:00|9209|9209|9212|9212|9285|9285|9155|9155|1
1350532800000|2012-10-18 04:00:00|9212|9212|9210|9210|9259|9259|9066|9066|1
1350619200000|2012-10-19 04:00:00|9210|9210|9005|9005|9305|9305|8983|8983|1
1350878400000|2012-10-22 04:00:00|9005|9005|8873|8873|9080|9080|8821|8821|1
1350964800000|2012-10-23 04:00:00|8873|8873|8667|8667|8929|8929|8569|8569|1
1351051200000|2012-10-24 04:00:00|8667|8667|8573|8573|8747|8747|8494|8494|1
1351137600000|2012-10-25 04:00:00|8573|8573|8605|8605|8675|8675|8523|8523|1
1351224000000|2012-10-26 04:00:00|8605|8605|8628|8628|8637|8637|8500|8500|1
1351483200000|2012-10-29 04:00:00|8628|8628|8554|8554|8643|8643|8466|8466|1
1351569600000|2012-10-30 04:00:00|8554|8554|8568|8568|8624|8624|8510|8510|1
1351656000000|2012-10-31 04:00:00|8568|8568|8624|8624|8719|8719|8561|8561|1
1351742400000|2012-11-01 04:00:00|8624|8624|8709|8709|8742|8742|8592|8592|1
1351828800000|2012-11-02 04:00:00|8709|8709|8486|8486|8724|8724|8466|8466|1
1352091600000|2012-11-05 05:00:00|8486|8486|8565|8565|8590|8590|8434|8434|1
1352178000000|2012-11-06 05:00:00|8486|8486|8871|8871|8922|8922|8434|8434|2
1352264400000|2012-11-07 05:00:00|8871|8871|8444|8444|8880|8880|8405|8405|1
1352350800000|2012-11-08 05:00:00|8444|8444|8509|8509|8570|8570|8422|8422|1
1352437200000|2012-11-09 05:00:00|8509|8509|8607|8607|8677|8677|8413|8413|1
1352696400000|2012-11-12 05:00:00|8607|8607|8557|8557|8654|8654|8527|8527|1
1352782800000|2012-11-13 05:00:00|8557|8557|8538|8538|8595|8595|8457|8457|1
1352869200000|2012-11-14 05:00:00|8538|8538|8632|8632|8665|8665|8493|8493|1
1352955600000|2012-11-15 05:00:00|8632|8632|8545|8545|8683|8683|8468|8468|1
1353042000000|2012-11-16 05:00:00|8545|8545|8667|8667|8701|8701|8502|8502|1
1353301200000|2012-11-19 05:00:00|8667|8667|8928|8928|8980|8980|8667|8667|1
1353387600000|2012-11-20 05:00:00|8928|8928|8675|8675|8928|8928|8617|8617|1
1353474000000|2012-11-21 05:00:00|8675|8675|8738|8738|8789|8789|8637|8637|1
1353646800000|2012-11-23 05:00:00|8738|8738|8828|8828|8853|8853|8671|8671|1
1353906000000|2012-11-26 05:00:00|8828|8828|8774|8774|8829|8829|8727|8727|1
1353992400000|2012-11-27 05:00:00|8774|8774|8718|8718|8825|8825|8683|8683|1
1354078800000|2012-11-28 05:00:00|8718|8718|8649|8649|8734|8734|8536|8536|1
1354165200000|2012-11-29 05:00:00|8649|8649|8807|8807|8869|8869|8649|8649|1
1354251600000|2012-11-30 05:00:00|8807|8807|8891|8891|8899|8899|8747|8747|1
1354510800000|2012-12-03 05:00:00|8891|8891|8909|8909|9033|9033|8866|8866|1
1354597200000|2012-12-04 05:00:00|8909|8909|8850|8850|8918|8918|8757|8757|1
1354683600000|2012-12-05 05:00:00|8850|8850|8788|8788|8905|8905|8746|8746|1
1354770000000|2012-12-06 05:00:00|8788|8788|8626|8626|8823|8823|8568|8568|1
1354856400000|2012-12-07 05:00:00|8626|8626|8593|8593|8692|8692|8577|8577|1
1355115600000|2012-12-10 05:00:00|8593|8593|8556|8556|8678|8678|8533|8533|1
1355202000000|2012-12-11 05:00:00|8556|8556|8579|8579|8637|8637|8521|8521|1
1355288400000|2012-12-12 05:00:00|8579|8579|8677|8677|8768|8768|8568|8568|1
1355374800000|2012-12-13 05:00:00|8677|8677|8589|8589|8697|8697|8581|8581|1
1355461200000|2012-12-14 05:00:00|8589|8589|8673|8673|8692|8692|8589|8589|1
1355720400000|2012-12-17 05:00:00|8673|8673|8720|8720|8771|8771|8648|8648|1
1355806800000|2012-12-18 05:00:00|8720|8720|8793|8793|8816|8816|8720|8720|1
1355893200000|2012-12-19 05:00:00|8793|8793|8951|8951|8990|8990|8781|8781|1
1355979600000|2012-12-20 05:00:00|8951|8951|9013|9013|9054|9054|8926|8926|1
1356066000000|2012-12-21 05:00:00|9013|9013|8866|8866|9013|9013|8796|8796|1
1356325200000|2012-12-24 05:00:00|8866|8866|8861|8861|8886|8886|8820|8820|1
1356498000000|2012-12-26 05:00:00|8861|8861|9098|9098|9130|9130|8859|8859|1
1356584400000|2012-12-27 05:00:00|9098|9098|9087|9087|9144|9144|9005|9005|1
1356670800000|2012-12-28 05:00:00|9087|9087|9080|9080|9149|9149|9032|9032|1
1356930000000|2012-12-31 05:00:00|9080|9080|9182|9182|9199|9199|9000|9000|1
1357102800000|2013-01-02 05:00:00|9182|9182|9312|9312|9387|9387|9156|9156|1
1357189200000|2013-01-03 05:00:00|9312|9312|9292|9292|9330|9330|9249|9249|1
1357275600000|2013-01-04 05:00:00|9292|9292|9309|9309|9321|9321|9152|9152|1
1357534800000|2013-01-07 05:00:00|9309|9309|9319|9319|9335|9335|9242|9242|1
1357621200000|2013-01-08 05:00:00|9319|9319|9315|9315|9380|9380|9267|9267|1
1357707600000|2013-01-09 05:00:00|9315|9315|9310|9310|9365|9365|9268|9268|1
1357794000000|2013-01-10 05:00:00|9310|9310|9382|9382|9470|9470|9308|9308|1
1357880400000|2013-01-11 05:00:00|9382|9382|9356|9356|9413|9413|9265|9265|1
1358139600000|2013-01-14 05:00:00|9356|9356|9414|9414|9429|9429|9295|9295|1
1358226000000|2013-01-15 05:00:00|9414|9414|9328|9328|9444|9444|9322|9322|1
1358312400000|2013-01-16 05:00:00|9328|9328|9424|9424|9436|9436|9310|9310|1
1358398800000|2013-01-17 05:00:00|9424|9424|9549|9549|9604|9604|9380|9380|1
1358485200000|2013-01-18 05:00:00|9549|9549|9556|9556|9567|9567|9491|9491|1
1358830800000|2013-01-22 05:00:00|9556|9556|9624|9624|9640|9640|9498|9498|1
1358917200000|2013-01-23 05:00:00|9624|9624|9523|9523|9692|9692|9495|9495|1
1359003600000|2013-01-24 05:00:00|9523|9523|9595|9595|9668|9668|9512|9512|1
1359090000000|2013-01-25 05:00:00|9595|9595|9588|9588|9656|9656|9543|9543|1
1359349200000|2013-01-28 05:00:00|9588|9588|9644|9644|9681|9681|9547|9547|1
1359435600000|2013-01-29 05:00:00|9644|9644|9757|9757|9782|9782|9629|9629|1
1359522000000|2013-01-30 05:00:00|9757|9757|9794|9794|9824|9824|9732|9732|1
1359608400000|2013-01-31 05:00:00|9794|9794|9749|9749|9804|9804|9684|9684|1
1359694800000|2013-02-01 05:00:00|9749|9749|9777|9777|9815|9815|9651|9651|1
1359954000000|2013-02-04 05:00:00|9777|9777|9617|9617|9777|9777|9589|9589|1
1360040400000|2013-02-05 05:00:00|9617|9617|9664|9664|9707|9707|9591|9591|1
1360126800000|2013-02-06 05:00:00|9664|9664|9662|9662|9699|9699|9504|9504|1
1360213200000|2013-02-07 05:00:00|9662|9662|9583|9583|9721|9721|9554|9554|1
1360299600000|2013-02-08 05:00:00|9583|9583|9572|9572|9657|9657|9527|9527|1
1360558800000|2013-02-11 05:00:00|9572|9572|9703|9703|9709|9709|9497|9497|1
1360645200000|2013-02-12 05:00:00|9703|9703|9751|9751|9779|9779|9668|9668|1
1360731600000|2013-02-13 05:00:00|9751|9751|9701|9701|9811|9811|9663|9663|1
1360818000000|2013-02-14 05:00:00|9701|9701|9731|9731|9771|9771|9677|9677|1
1360904400000|2013-02-15 05:00:00|9731|9731|9586|9586|9747|9747|9521|9521|1
1361250000000|2013-02-19 05:00:00|9586|9586|9666|9666|9673|9673|9525|9525|1
1361336400000|2013-02-20 05:00:00|9666|9666|9446|9446|9707|9707|9392|9392|1
1361422800000|2013-02-21 05:00:00|9446|9446|9284|9284|9492|9492|9263|9263|1
1361509200000|2013-02-22 05:00:00|9284|9284|9313|9313|9348|9348|9244|9244|1
1361768400000|2013-02-25 05:00:00|9313|9313|9311|9311|9446|9446|9207|9207|1
1361854800000|2013-02-26 05:00:00|9311|9311|9263|9263|9344|9344|9192|9192|1
1361941200000|2013-02-27 05:00:00|9263|9263|9276|9276|9337|9337|9218|9218|1
1362027600000|2013-02-28 05:00:00|9276|9276|9205|9205|9318|9318|9157|9157|1
1362114000000|2013-03-01 05:00:00|9205|9205|9068|9068|9205|9205|9004|9004|1
1362373200000|2013-03-04 05:00:00|9068|9068|9012|9012|9091|9091|8933|8933|1
1362459600000|2013-03-05 05:00:00|9012|9012|9082|9082|9099|9099|9002|9002|1
1362546000000|2013-03-06 05:00:00|9082|9082|9043|9043|9117|9117|8955|8955|1
1362632400000|2013-03-07 05:00:00|9043|9043|9156|9156|9173|9173|9022|9022|1
1362718800000|2013-03-08 05:00:00|9156|9156|9195|9195|9203|9203|9083|9083|1
1362974400000|2013-03-11 04:00:00|9195|9195|9206|9206|9215|9215|9089|9089|1
1363060800000|2013-03-12 04:00:00|9206|9206|9254|9254|9347|9347|9160|9160|1
1363147200000|2013-03-13 04:00:00|9254|9254|9252|9252|9340|9340|9191|9191|1
1363233600000|2013-03-14 04:00:00|9252|9252|9303|9303|9325|9325|9201|9201|1
1363320000000|2013-03-15 04:00:00|9303|9303|9345|9345|9384|9384|9300|9300|1
1363579200000|2013-03-18 04:00:00|9345|9345|9374|9374|9394|9394|9176|9176|1
1363665600000|2013-03-19 04:00:00|9374|9374|9216|9216|9409|9409|9203|9203|1
1363752000000|2013-03-20 04:00:00|9216|9216|9296|9296|9330|9330|9209|9209|1
1363838400000|2013-03-21 04:00:00|9296|9296|9245|9245|9353|9353|9184|9184|1
1363924800000|2013-03-22 04:00:00|9245|9245|9371|9371|9394|9394|9233|9233|1
1364184000000|2013-03-25 04:00:00|9371|9371|9481|9481|9565|9565|9370|9370|1
1364270400000|2013-03-26 04:00:00|9481|9481|9634|9634|9645|9645|9467|9467|1
1364356800000|2013-03-27 04:00:00|9634|9634|9658|9658|9684|9684|9558|9558|1
1364443200000|2013-03-28 04:00:00|9658|9658|9723|9723|9735|9735|9626|9626|1
1364788800000|2013-04-01 04:00:00|9723|9723|9707|9707|9780|9780|9592|9592|1
1364875200000|2013-04-02 04:00:00|9707|9707|9719|9719|9744|9744|9591|9591|1
1364961600000|2013-04-03 04:00:00|9719|9719|9445|9445|9719|9719|9418|9418|1
1365048000000|2013-04-04 04:00:00|9445|9445|9326|9326|9484|9484|9212|9212|1
1365134400000|2013-04-05 04:00:00|9326|9326|9270|9270|9357|9357|9191|9191|1
1365393600000|2013-04-08 04:00:00|9270|9270|9336|9336|9375|9375|9246|9246|1
1365480000000|2013-04-09 04:00:00|9336|9336|9420|9420|9448|9448|9286|9286|1
1365566400000|2013-04-10 04:00:00|9420|9420|9464|9464|9482|9482|9340|9340|1
1365652800000|2013-04-11 04:00:00|9464|9464|9351|9351|9464|9464|9306|9306|1
1365739200000|2013-04-12 04:00:00|9351|9351|9129|9129|9352|9352|9027|9027|1
1365998400000|2013-04-15 04:00:00|9129|9129|8871|8871|9129|9129|8720|8720|1
1366084800000|2013-04-16 04:00:00|8871|8871|8872|8872|8896|8896|8606|8606|1
1366171200000|2013-04-17 04:00:00|8872|8872|8668|8668|8909|8909|8606|8606|1
1366257600000|2013-04-18 04:00:00|8668|8668|8773|8773|8851|8851|8561|8561|1
1366344000000|2013-04-19 04:00:00|8773|8773|8801|8801|8879|8879|8756|8756|1
1366603200000|2013-04-22 04:00:00|8801|8801|8876|8876|8913|8913|8755|8755|1
1366689600000|2013-04-23 04:00:00|8876|8876|8918|8918|8960|8960|8780|8780|1
1366776000000|2013-04-24 04:00:00|8918|8918|9143|9143|9172|9172|8918|8918|1
1366862400000|2013-04-25 04:00:00|9143|9143|9364|9364|9387|9387|9111|9111|1
1366948800000|2013-04-26 04:00:00|9364|9364|9300|9300|9364|9364|9206|9206|1
1367208000000|2013-04-29 04:00:00|9300|9300|9450|9450|9469|9469|9243|9243|1
1367294400000|2013-04-30 04:00:00|9450|9450|9346|9346|9462|9462|9286|9286|1
1367380800000|2013-05-01 04:00:00|9346|9346|9103|9103|9346|9346|9011|9011|1
1367467200000|2013-05-02 04:00:00|9103|9103|9399|9399|9425|9425|9065|9065|1
1367553600000|2013-05-03 04:00:00|9399|9399|9561|9561|9604|9604|9356|9356|1
1367812800000|2013-05-06 04:00:00|9561|9561|9616|9616|9717|9717|9485|9485|1
1367899200000|2013-05-07 04:00:00|9616|9616|9562|9562|9626|9626|9492|9492|1
1367985600000|2013-05-08 04:00:00|9562|9562|9662|9662|9677|9677|9524|9524|1
1368072000000|2013-05-09 04:00:00|9662|9662|9639|9639|9677|9677|9535|9535|1
1368158400000|2013-05-10 04:00:00|9639|9639|9604|9604|9639|9639|9337|9337|1
1368417600000|2013-05-13 04:00:00|9604|9604|9517|9517|9604|9604|9447|9447|1
1368504000000|2013-05-14 04:00:00|9517|9517|9421|9421|9566|9566|9385|9385|1
1368590400000|2013-05-15 04:00:00|9421|9421|9430|9430|9444|9444|9213|9213|1
1368676800000|2013-05-16 04:00:00|9430|9430|9516|9516|9557|9557|9323|9323|1
1368763200000|2013-05-17 04:00:00|9516|9516|9602|9602|9645|9645|9479|9479|1
1369022400000|2013-05-20 04:00:00|9602|9602|9671|9671|9711|9711|9523|9523|1
1369108800000|2013-05-21 04:00:00|9671|9671|9616|9616|9697|9697|9550|9550|1
1369195200000|2013-05-22 04:00:00|9616|9616|9428|9428|9619|9619|9401|9401|1
1369281600000|2013-05-23 04:00:00|9428|9428|9425|9425|9446|9446|9221|9221|1
1369368000000|2013-05-24 04:00:00|9425|9425|9415|9415|9439|9439|9304|9304|1
1369713600000|2013-05-28 04:00:00|9415|9415|9501|9501|9592|9592|9323|9323|1
1369800000000|2013-05-29 04:00:00|9501|9501|9313|9313|9522|9522|9283|9283|1
1369886400000|2013-05-30 04:00:00|9313|9313|9361|9361|9399|9399|9165|9165|1
1369972800000|2013-05-31 04:00:00|9361|9361|9197|9197|9385|9385|9156|9156|1
1370232000000|2013-06-03 04:00:00|9197|9197|9345|9345|9370|9370|9126|9126|1
1370318400000|2013-06-04 04:00:00|9345|9345|9331|9331|9441|9441|9238|9238|1
1370404800000|2013-06-05 04:00:00|9331|9331|9374|9374|9448|9448|9331|9331|1
1370491200000|2013-06-06 04:00:00|9374|9374|9476|9476|9532|9532|9369|9369|1
1370577600000|2013-06-07 04:00:00|9476|9476|9603|9603|9639|9639|9372|9372|1
1370836800000|2013-06-10 04:00:00|9603|9603|9577|9577|9625|9625|9519|9519|1
1370923200000|2013-06-11 04:00:00|9577|9577|9538|9538|9591|9591|9404|9404|1
1371009600000|2013-06-12 04:00:00|9538|9538|9588|9588|9645|9645|9446|9446|1
1371096000000|2013-06-13 04:00:00|9588|9588|9669|9669|9692|9692|9502|9502|1
1371182400000|2013-06-14 04:00:00|9669|9669|9785|9785|9825|9825|9642|9642|1
1371441600000|2013-06-17 04:00:00|9785|9785|9777|9777|9874|9874|9738|9738|1
1371528000000|2013-06-18 04:00:00|9777|9777|9844|9844|9867|9867|9741|9741|1
1371614400000|2013-06-19 04:00:00|9844|9844|9824|9824|9901|9901|9757|9757|1
1371700800000|2013-06-20 04:00:00|9824|9824|9540|9540|9824|9824|9489|9489|1
1371787200000|2013-06-21 04:00:00|9540|9540|9369|9369|9584|9584|9312|9312|1
1372046400000|2013-06-24 04:00:00|9369|9369|9518|9518|9559|9559|9267|9267|1
1372132800000|2013-06-25 04:00:00|9518|9518|9532|9532|9617|9617|9459|9459|1
1372219200000|2013-06-26 04:00:00|9532|9532|9550|9550|9570|9570|9368|9368|1
1372305600000|2013-06-27 04:00:00|9550|9550|9705|9705|9741|9741|9535|9535|1
1372392000000|2013-06-28 04:00:00|9705|9705|9656|9656|9782|9782|9633|9633|1
1372651200000|2013-07-01 04:00:00|9656|9656|9799|9799|9828|9828|9607|9607|1
1372737600000|2013-07-02 04:00:00|9799|9799|9960|9960|9987|9987|9778|9778|1
1372824000000|2013-07-03 04:00:00|9960|9960|10124|10124|10218|10218|9959|9959|1
1372996800000|2013-07-05 04:00:00|10124|10124|10322|10322|10368|10368|10071|10071|1
1373256000000|2013-07-08 04:00:00|10322|10322|10314|10314|10412|10412|10213|10213|1
1373342400000|2013-07-09 04:00:00|10314|10314|10353|10353|10476|10476|10231|10231|1
1373428800000|2013-07-10 04:00:00|10353|10353|10652|10652|10666|10666|10353|10353|1
1373515200000|2013-07-11 04:00:00|10652|10652|10491|10491|10745|10745|10431|10431|1
1373601600000|2013-07-12 04:00:00|10491|10491|10595|10595|10633|10633|10436|10436|1
1373860800000|2013-07-15 04:00:00|10595|10595|10632|10632|10663|10663|10465|10465|1
1373947200000|2013-07-16 04:00:00|10632|10632|10600|10600|10718|10718|10566|10566|1
1374033600000|2013-07-17 04:00:00|10600|10600|10648|10648|10660|10660|10511|10511|1
1374120000000|2013-07-18 04:00:00|10648|10648|10804|10804|10843|10843|10615|10615|1
1374206400000|2013-07-19 04:00:00|10804|10804|10805|10805|10932|10932|10748|10748|1
1374465600000|2013-07-22 04:00:00|10805|10805|10691|10691|10879|10879|10643|10643|1
1374552000000|2013-07-23 04:00:00|10691|10691|10723|10723|10755|10755|10546|10546|1
1374638400000|2013-07-24 04:00:00|10723|10723|10539|10539|10752|10752|10479|10479|1
1374724800000|2013-07-25 04:00:00|10539|10539|10549|10549|10587|10587|10408|10408|1
1374811200000|2013-07-26 04:00:00|10549|10549|10470|10470|10563|10563|10390|10390|1
1375070400000|2013-07-29 04:00:00|10470|10470|10455|10455|10537|10537|10387|10387|1
1375156800000|2013-07-30 04:00:00|10455|10455|10308|10308|10455|10455|10267|10267|1
1375243200000|2013-07-31 04:00:00|10308|10308|10503|10503|10543|10543|10293|10293|1
1375329600000|2013-08-01 04:00:00|10503|10503|10789|10789|10806|10806|10503|10503|1
1375416000000|2013-08-02 04:00:00|10789|10789|10694|10694|10882|10882|10645|10645|1
1375675200000|2013-08-05 04:00:00|10694|10694|10656|10656|10769|10769|10570|10570|1
1375761600000|2013-08-06 04:00:00|10656|10656|10530|10530|10727|10727|10486|10486|1
1375848000000|2013-08-07 04:00:00|10530|10530|10437|10437|10577|10577|10410|10410|1
1375934400000|2013-08-08 04:00:00|10437|10437|10340|10340|10496|10496|10222|10222|1
1376020800000|2013-08-09 04:00:00|10340|10340|10597|10597|10624|10624|10340|10340|1
1376280000000|2013-08-12 04:00:00|10597|10597|10611|10611|10646|10646|10503|10503|1
1376366400000|2013-08-13 04:00:00|10611|10611|10683|10683|10720|10720|10556|10556|1
1376452800000|2013-08-14 04:00:00|10683|10683|10685|10685|10706|10706|10560|10560|1
1376539200000|2013-08-15 04:00:00|10685|10685|10733|10733|10787|10787|10660|10660|1
1376625600000|2013-08-16 04:00:00|10733|10733|10746|10746|10817|10817|10656|10656|1
1376884800000|2013-08-19 04:00:00|10746|10746|10710|10710|10795|10795|10656|10656|1
1376971200000|2013-08-20 04:00:00|10710|10710|10496|10496|10710|10710|10450|10450|1
1377057600000|2013-08-21 04:00:00|10496|10496|10385|10385|10535|10535|10350|10350|1
1377144000000|2013-08-22 04:00:00|10385|10385|10503|10503|10525|10525|10353|10353|1
1377230400000|2013-08-23 04:00:00|10503|10503|10642|10642|10694|10694|10430|10430|1
1377489600000|2013-08-26 04:00:00|10642|10642|10592|10592|10737|10737|10556|10556|1
1377576000000|2013-08-27 04:00:00|10592|10592|10901|10901|10932|10932|10588|10588|1
1377662400000|2013-08-28 04:00:00|10901|10901|11010|11010|11224|11224|10901|10901|1
1377748800000|2013-08-29 04:00:00|11010|11010|10880|10880|11010|11010|10772|10772|1
1377835200000|2013-08-30 04:00:00|10880|10880|10765|10765|10880|10880|10675|10675|1
1378180800000|2013-09-03 04:00:00|10765|10765|10854|10854|10883|10883|10421|10421|1
1378267200000|2013-09-04 04:00:00|10854|10854|10723|10723|10861|10861|10677|10677|1
1378353600000|2013-09-05 04:00:00|10723|10723|10837|10837|10854|10854|10713|10713|1
1378440000000|2013-09-06 04:00:00|10837|10837|11053|11053|11070|11070|10812|10812|1
1378699200000|2013-09-09 04:00:00|11053|11053|10952|10952|11053|11053|10876|10876|1
1378785600000|2013-09-10 04:00:00|10952|10952|10739|10739|10952|10952|10639|10639|1
1378872000000|2013-09-11 04:00:00|10739|10739|10756|10756|10809|10809|10653|10653|1
1378958400000|2013-09-12 04:00:00|10756|10756|10860|10860|10916|10916|10730|10730|1
1379044800000|2013-09-13 04:00:00|10860|10860|10821|10821|10874|10874|10723|10723|1
1379304000000|2013-09-16 04:00:00|10821|10821|10659|10659|10821|10821|10606|10606|1
1379390400000|2013-09-17 04:00:00|10659|10659|10542|10542|10659|10659|10494|10494|1
1379476800000|2013-09-18 04:00:00|10542|10542|10807|10807|10849|10849|10532|10532|1
1379563200000|2013-09-19 04:00:00|10807|10807|10639|10639|10899|10899|10608|10608|1
1379649600000|2013-09-20 04:00:00|10639|10639|10467|10467|10646|10646|10432|10432|1
1379908800000|2013-09-23 04:00:00|10467|10467|10359|10359|10512|10512|10312|10312|1
1379995200000|2013-09-24 04:00:00|10359|10359|10313|10313|10364|10364|10230|10230|1
1380081600000|2013-09-25 04:00:00|10313|10313|10266|10266|10396|10396|10220|10220|1
1380168000000|2013-09-26 04:00:00|10266|10266|10303|10303|10329|10329|10220|10220|1
1380254400000|2013-09-27 04:00:00|10303|10303|10287|10287|10377|10377|10236|10236|1
1380513600000|2013-09-30 04:00:00|10287|10287|10233|10233|10287|10287|10105|10105|1
1380600000000|2013-10-01 04:00:00|10233|10233|10204|10204|10258|10258|10106|10106|1
1380686400000|2013-10-02 04:00:00|10204|10204|10410|10410|10423|10423|10143|10143|1
1380772800000|2013-10-03 04:00:00|10410|10410|10331|10331|10438|10438|10287|10287|1
1380859200000|2013-10-04 04:00:00|10331|10331|10384|10384|10419|10419|10290|10290|1
1381118400000|2013-10-07 04:00:00|10384|10384|10303|10303|10384|10384|10186|10186|1
1381204800000|2013-10-08 04:00:00|10303|10303|10349|10349|10408|10408|10285|10285|1
1381291200000|2013-10-09 04:00:00|10349|10349|10161|10161|10375|10375|10118|10118|1
1381377600000|2013-10-10 04:00:00|10161|10161|10301|10301|10357|10357|10116|10116|1
1381464000000|2013-10-11 04:00:00|10301|10301|10202|10202|10301|10301|10060|10060|1
1381723200000|2013-10-14 04:00:00|10202|10202|10241|10241|10262|10262|10106|10106|1
1381809600000|2013-10-15 04:00:00|10241|10241|10121|10121|10246|10246|10087|10087|1
1381896000000|2013-10-16 04:00:00|10121|10121|10229|10229|10297|10297|10075|10075|1
1381982400000|2013-10-17 04:00:00|10229|10229|10067|10067|10232|10232|10003|10003|1
1382068800000|2013-10-18 04:00:00|10067|10067|10081|10081|10171|10171|10051|10051|1
1382328000000|2013-10-21 04:00:00|10081|10081|9922|9922|10095|10095|9898|9898|1
1382414400000|2013-10-22 04:00:00|9922|9922|9780|9780|9977|9977|9750|9750|1
1382500800000|2013-10-23 04:00:00|9780|9780|9686|9686|9829|9829|9616|9616|1
1382587200000|2013-10-24 04:00:00|9686|9686|9711|9711|9769|9769|9595|9595|1
1382673600000|2013-10-25 04:00:00|9711|9711|9785|9785|9806|9806|9699|9699|1
1382932800000|2013-10-28 04:00:00|9785|9785|9868|9868|9882|9882|9737|9737|1
1383019200000|2013-10-29 04:00:00|9868|9868|9820|9820|9868|9868|9769|9769|1
1383105600000|2013-10-30 04:00:00|9820|9820|9677|9677|9820|9820|9655|9655|1
1383192000000|2013-10-31 04:00:00|9677|9677|9638|9638|9703|9703|9603|9603|1
1383278400000|2013-11-01 04:00:00|9638|9638|9461|9461|9665|9665|9436|9436|1
1383541200000|2013-11-04 05:00:00|9461|9461|9462|9462|9511|9511|9406|9406|1
1383627600000|2013-11-05 05:00:00|9462|9462|9337|9337|9490|9490|9307|9307|1
1383714000000|2013-11-06 05:00:00|9337|9337|9480|9480|9540|9540|9337|9337|1
1383800400000|2013-11-07 05:00:00|9480|9480|9420|9420|9531|9531|9380|9380|1
1383886800000|2013-11-08 05:00:00|9420|9420|9460|9460|9492|9492|9390|9390|1
1384146000000|2013-11-11 05:00:00|9460|9460|9514|9514|9538|9538|9411|9411|1
1384232400000|2013-11-12 05:00:00|9514|9514|9304|9304|9522|9522|9286|9286|1
1384318800000|2013-11-13 05:00:00|9304|9304|9388|9388|9454|9454|9293|9293|1
1384405200000|2013-11-14 05:00:00|9388|9388|9376|9376|9443|9443|9251|9251|1
1384491600000|2013-11-15 05:00:00|9376|9376|9384|9384|9455|9455|9358|9358|1
1384750800000|2013-11-18 05:00:00|9384|9384|9303|9303|9430|9430|9272|9272|1
1384837200000|2013-11-19 05:00:00|9303|9303|9334|9334|9346|9346|9243|9243|1
1384923600000|2013-11-20 05:00:00|9334|9334|9333|9333|9393|9393|9273|9273|1
1385010000000|2013-11-21 05:00:00|9333|9333|9544|9544|9563|9563|9333|9333|1
1385096400000|2013-11-22 05:00:00|9544|9544|9484|9484|9557|9557|9405|9405|1
1385355600000|2013-11-25 05:00:00|9484|9484|9409|9409|9484|9484|9308|9308|1
1385442000000|2013-11-26 05:00:00|9409|9409|9368|9368|9469|9469|9343|9343|1
1385528400000|2013-11-27 05:00:00|9368|9368|9230|9230|9368|9368|9177|9177|1
1385701200000|2013-11-29 05:00:00|9230|9230|9272|9272|9390|9390|9212|9212|1
1385960400000|2013-12-02 05:00:00|9272|9272|9382|9382|9408|9408|9256|9256|1
1386046800000|2013-12-03 05:00:00|9382|9382|9604|9604|9696|9696|9367|9367|1
1386133200000|2013-12-04 05:00:00|9604|9604|9720|9720|9758|9758|9604|9604|1
1386219600000|2013-12-05 05:00:00|9720|9720|9738|9738|9799|9799|9701|9701|1
1386306000000|2013-12-06 05:00:00|9738|9738|9765|9765|9807|9807|9708|9708|1
1386565200000|2013-12-09 05:00:00|9765|9765|9734|9734|9797|9797|9710|9710|1
1386651600000|2013-12-10 05:00:00|9734|9734|9851|9851|9874|9874|9724|9724|1
1386738000000|2013-12-11 05:00:00|9851|9851|9744|9744|9875|9875|9720|9720|1
1386824400000|2013-12-12 05:00:00|9744|9744|9750|9750|9818|9818|9731|9731|1
1386910800000|2013-12-13 05:00:00|9750|9750|9660|9660|9762|9762|9626|9626|1
1387170000000|2013-12-16 05:00:00|9660|9660|9748|9748|9769|9769|9621|9621|1
1387256400000|2013-12-17 05:00:00|9748|9748|9722|9722|9790|9790|9700|9700|1
1387342800000|2013-12-18 05:00:00|9722|9722|9780|9780|9801|9801|9702|9702|1
1387429200000|2013-12-19 05:00:00|9780|9780|9877|9877|9917|9917|9750|9750|1
1387515600000|2013-12-20 05:00:00|9877|9877|9932|9932|9940|9940|9854|9854|1
1387774800000|2013-12-23 05:00:00|9932|9932|9891|9891|9932|9932|9864|9864|1
1387861200000|2013-12-24 05:00:00|9891|9891|9922|9922|9930|9930|9853|9853|1
1388034000000|2013-12-26 05:00:00|9922|9922|9955|9955|9970|9970|9905|9905|1
1388120400000|2013-12-27 05:00:00|9955|9955|10032|10032|10075|10075|9937|9937|1
1388379600000|2013-12-30 05:00:00|10032|10032|9929|9929|10042|10042|9913|9913|1
1388466000000|2013-12-31 05:00:00|9929|9929|9842|9842|9939|9939|9815|9815|1
1388638800000|2014-01-02 05:00:00|9842|9842|9544|9544|9897|9897|9534|9534|1
1388725200000|2014-01-03 05:00:00|9544|9544|9396|9396|9574|9574|9386|9386|1
1388984400000|2014-01-06 05:00:00|9396|9396|9343|9343|9459|9459|9320|9320|1
1389070800000|2014-01-07 05:00:00|9343|9343|9367|9367|9422|9422|9335|9335|1
1389157200000|2014-01-08 05:00:00|9367|9367|9233|9233|9418|9418|9226|9226|1
1389243600000|2014-01-09 05:00:00|9233|9233|9166|9166|9293|9293|9124|9124|1
1389330000000|2014-01-10 05:00:00|9166|9166|9272|9272|9338|9338|9166|9166|1
1389589200000|2014-01-13 05:00:00|9272|9272|9180|9180|9288|9288|9143|9143|1
1389675600000|2014-01-14 05:00:00|9180|9180|9259|9259|9288|9288|9150|9150|1
1389762000000|2014-01-15 05:00:00|9259|9259|9417|9417|9464|9464|9243|9243|1
1389848400000|2014-01-16 05:00:00|9417|9417|9396|9396|9464|9464|9352|9352|1
1389934800000|2014-01-17 05:00:00|9396|9396|9437|9437|9494|9494|9394|9394|1
1390280400000|2014-01-21 05:00:00|9437|9437|9499|9499|9523|9523|9343|9343|1
1390366800000|2014-01-22 05:00:00|9499|9499|9673|9673|9689|9689|9499|9499|1
1390453200000|2014-01-23 05:00:00|9673|9673|9732|9732|9784|9784|9641|9641|1
1390539600000|2014-01-24 05:00:00|9732|9732|9664|9664|9780|9780|9625|9625|1
1390798800000|2014-01-27 05:00:00|9664|9664|9572|9572|9718|9718|9521|9521|1
1390885200000|2014-01-28 05:00:00|9572|9572|9741|9741|9766|9766|9563|9563|1
1390971600000|2014-01-29 05:00:00|9741|9741|9736|9736|9775|9775|9632|9632|1
1391058000000|2014-01-30 05:00:00|9736|9736|9823|9823|9859|9859|9733|9733|1
1391144400000|2014-01-31 05:00:00|9823|9823|9749|9749|9839|9839|9710|9710|1
1391403600000|2014-02-03 05:00:00|9749|9749|9643|9643|9794|9794|9626|9626|1
1391490000000|2014-02-04 05:00:00|9643|9643|9719|9719|9782|9782|9637|9637|1
1391576400000|2014-02-05 05:00:00|9719|9719|9738|9738|9826|9826|9680|9680|1
1391662800000|2014-02-06 05:00:00|9738|9738|9784|9784|9883|9883|9725|9725|1
1391749200000|2014-02-07 05:00:00|9784|9784|9988|9988|10024|10024|9711|9711|1
1392008400000|2014-02-10 05:00:00|9988|9988|10006|10006|10055|10055|9911|9911|1
1392094800000|2014-02-11 05:00:00|10006|10006|9994|9994|10060|10060|9960|9960|1
1392181200000|2014-02-12 05:00:00|9994|9994|10037|10037|10138|10138|9994|9994|1
1392267600000|2014-02-13 05:00:00|10037|10037|10035|10035|10066|10066|9940|9940|1
1392354000000|2014-02-14 05:00:00|10035|10035|10030|10030|10047|10047|9943|9943|1
1392699600000|2014-02-18 05:00:00|10030|10030|10243|10243|10325|10325|10023|10023|1
1392786000000|2014-02-19 05:00:00|10243|10243|10331|10331|10380|10380|10240|10240|1
1392872400000|2014-02-20 05:00:00|10331|10331|10292|10292|10350|10350|10275|10275|1
1392958800000|2014-02-21 05:00:00|10292|10292|10220|10220|10292|10292|10169|10169|1
1393218000000|2014-02-24 05:00:00|10220|10220|10282|10282|10345|10345|10197|10197|1
1393304400000|2014-02-25 05:00:00|10282|10282|10183|10183|10284|10284|10102|10102|1
1393390800000|2014-02-26 05:00:00|10183|10183|10259|10259|10290|10290|10158|10158|1
1393477200000|2014-02-27 05:00:00|10259|10259|10240|10240|10308|10308|10175|10175|1
1393563600000|2014-02-28 05:00:00|10240|10240|10259|10259|10296|10296|10180|10180|1
1393822800000|2014-03-03 05:00:00|10259|10259|10492|10492|10522|10522|10259|10259|1
1393909200000|2014-03-04 05:00:00|10492|10492|10333|10333|10496|10496|10285|10285|1
1393995600000|2014-03-05 05:00:00|10333|10333|10145|10145|10353|10353|10085|10085|1
1394082000000|2014-03-06 05:00:00|10145|10145|10156|10156|10208|10208|10013|10013|1
1394168400000|2014-03-07 05:00:00|10156|10156|10258|10258|10291|10291|10156|10156|1
1394424000000|2014-03-10 04:00:00|10258|10258|10112|10112|10282|10282|10085|10085|1
1394510400000|2014-03-11 04:00:00|10112|10112|10003|10003|10152|10152|9932|9932|1
1394596800000|2014-03-12 04:00:00|10003|10003|9799|9799|10003|10003|9755|9755|1
1394683200000|2014-03-13 04:00:00|9799|9799|9820|9820|9860|9860|9767|9767|1
1394769600000|2014-03-14 04:00:00|9820|9820|9889|9889|9926|9926|9806|9806|1
1395028800000|2014-03-17 04:00:00|9889|9889|9808|9808|9939|9939|9737|9737|1
1395115200000|2014-03-18 04:00:00|9808|9808|9970|9970|9978|9978|9775|9775|1
1395201600000|2014-03-19 04:00:00|9970|9970|10037|10037|10047|10047|9934|9934|1
1395288000000|2014-03-20 04:00:00|10037|10037|9943|9943|10082|10082|9908|9908|1
1395374400000|2014-03-21 04:00:00|9943|9943|9946|9946|10025|10025|9825|9825|1
1395633600000|2014-03-24 04:00:00|9946|9946|9960|9960|10029|10029|9905|9905|1
1395720000000|2014-03-25 04:00:00|9960|9960|9919|9919|10025|10025|9880|9880|1
1395806400000|2014-03-26 04:00:00|9919|9919|10026|10026|10046|10046|9910|9910|1
1395892800000|2014-03-27 04:00:00|10026|10026|10128|10128|10170|10170|10003|10003|1
1395979200000|2014-03-28 04:00:00|10128|10128|10167|10167|10224|10224|10118|10118|1
1396238400000|2014-03-31 04:00:00|10167|10167|10158|10158|10197|10197|10088|10088|1
1396324800000|2014-04-01 04:00:00|10158|10158|9974|9974|10158|10158|9928|9928|1
1396411200000|2014-04-02 04:00:00|9974|9974|9962|9962|9983|9983|9886|9886|1
1396497600000|2014-04-03 04:00:00|9962|9962|10029|10029|10049|10049|9907|9907|1
1396584000000|2014-04-04 04:00:00|10029|10029|10114|10114|10163|10163|10028|10028|1
1396843200000|2014-04-07 04:00:00|10114|10114|10044|10044|10132|10132|9992|9992|1
1396929600000|2014-04-08 04:00:00|10044|10044|10256|10256|10271|10271|10044|10044|1
1397016000000|2014-04-09 04:00:00|10256|10256|10360|10360|10377|10377|10203|10203|1
1397102400000|2014-04-10 04:00:00|10360|10360|10340|10340|10381|10381|10310|10310|1
1397188800000|2014-04-11 04:00:00|10340|10340|10374|10374|10444|10444|10301|10301|1
1397448000000|2014-04-14 04:00:00|10374|10374|10405|10405|10455|10455|10334|10334|1
1397534400000|2014-04-15 04:00:00|10405|10405|10375|10375|10405|10405|10291|10291|1
1397620800000|2014-04-16 04:00:00|10375|10375|10376|10376|10499|10499|10312|10312|1
1397707200000|2014-04-17 04:00:00|10376|10376|10430|10430|10478|10478|10354|10354|1
1398052800000|2014-04-21 04:00:00|10430|10430|10437|10437|10477|10477|10385|10385|1
1398139200000|2014-04-22 04:00:00|10437|10437|10213|10213|10437|10437|10169|10169|1
1398225600000|2014-04-23 04:00:00|10213|10213|10144|10144|10213|10213|10120|10120|1
1398312000000|2014-04-24 04:00:00|10144|10144|10194|10194|10235|10235|10140|10140|1
1398398400000|2014-04-25 04:00:00|10194|10194|10060|10060|10205|10205|10048|10048|1
1398657600000|2014-04-28 04:00:00|10060|10060|10084|10084|10152|10152|10033|10033|1
1398744000000|2014-04-29 04:00:00|10084|10084|10128|10128|10220|10220|10071|10071|1
1398830400000|2014-04-30 04:00:00|10128|10128|9974|9974|10128|10128|9935|9935|1
1398916800000|2014-05-01 04:00:00|9974|9974|9942|9942|9989|9989|9874|9874|1
1399003200000|2014-05-02 04:00:00|9942|9942|9976|9976|10014|10014|9917|9917|1
1399262400000|2014-05-05 04:00:00|9976|9976|9948|9948|10044|10044|9891|9891|1
1399348800000|2014-05-06 04:00:00|9948|9948|9950|9950|10042|10042|9932|9932|1
1399435200000|2014-05-07 04:00:00|9950|9950|10077|10077|10099|10099|9950|9950|1
1399521600000|2014-05-08 04:00:00|10077|10077|10026|10026|10093|10093|9987|9987|1
1399608000000|2014-05-09 04:00:00|10026|10026|9999|9999|10118|10118|9971|9971|1
1399867200000|2014-05-12 04:00:00|9999|9999|10059|10059|10093|10093|9993|9993|1
1399953600000|2014-05-13 04:00:00|10059|10059|10170|10170|10205|10205|10036|10036|1
1400040000000|2014-05-14 04:00:00|10170|10170|10237|10237|10265|10265|10170|10170|1
1400126400000|2014-05-15 04:00:00|10237|10237|10150|10150|10237|10237|10127|10127|1
1400212800000|2014-05-16 04:00:00|10150|10150|10202|10202|10223|10223|10139|10139|1
1400472000000|2014-05-19 04:00:00|10202|10202|10261|10261|10309|10309|10197|10197|1
1400558400000|2014-05-20 04:00:00|10261|10261|10244|10244|10286|10286|10210|10210|1
1400644800000|2014-05-21 04:00:00|10244|10244|10407|10407|10429|10429|10244|10244|1
1400731200000|2014-05-22 04:00:00|10407|10407|10374|10374|10422|10422|10355|10355|1
1400817600000|2014-05-23 04:00:00|10374|10374|10435|10435|10450|10450|10364|10364|1
1401163200000|2014-05-27 04:00:00|10435|10435|10411|10411|10450|10450|10357|10357|1
1401249600000|2014-05-28 04:00:00|10411|10411|10272|10272|10439|10439|10264|10264|1
1401336000000|2014-05-29 04:00:00|10272|10272|10358|10358|10394|10394|10261|10261|1
1401422400000|2014-05-30 04:00:00|10358|10358|10271|10271|10358|10358|10240|10240|1
1401681600000|2014-06-02 04:00:00|10271|10271|10247|10247|10335|10335|10210|10210|1
1401768000000|2014-06-03 04:00:00|10247|10247|10266|10266|10286|10286|10223|10223|1
1401854400000|2014-06-04 04:00:00|10266|10266|10264|10264|10369|10369|10234|10234|1
1401940800000|2014-06-05 04:00:00|10264|10264|10248|10248|10269|10269|10160|10160|1
1402027200000|2014-06-06 04:00:00|10248|10248|10266|10266|10307|10307|10230|10230|1
1402286400000|2014-06-09 04:00:00|10266|10266|10441|10441|10457|10457|10262|10262|1
1402372800000|2014-06-10 04:00:00|10441|10441|10435|10435|10506|10506|10398|10398|1
1402459200000|2014-06-11 04:00:00|10435|10435|10440|10440|10481|10481|10417|10417|1
1402545600000|2014-06-12 04:00:00|10440|10440|10653|10653|10695|10695|10435|10435|1
1402632000000|2014-06-13 04:00:00|10653|10653|10691|10691|10768|10768|10637|10637|1
1402891200000|2014-06-16 04:00:00|10691|10691|10690|10690|10754|10754|10657|10657|1
1402977600000|2014-06-17 04:00:00|10690|10690|10636|10636|10718|10718|10601|10601|1
1403064000000|2014-06-18 04:00:00|10636|10636|10597|10597|10697|10697|10580|10580|1
1403150400000|2014-06-19 04:00:00|10597|10597|10643|10643|10670|10670|10532|10532|1
1403236800000|2014-06-20 04:00:00|10643|10643|10726|10726|10773|10773|10633|10633|1
1403496000000|2014-06-23 04:00:00|10726|10726|10617|10617|10745|10745|10591|10591|1
1403582400000|2014-06-24 04:00:00|10617|10617|10603|10603|10646|10646|10525|10525|1
1403668800000|2014-06-25 04:00:00|10603|10603|10650|10650|10750|10750|10547|10547|1
1403755200000|2014-06-26 04:00:00|10650|10650|10584|10584|10681|10681|10503|10503|1
1403841600000|2014-06-27 04:00:00|10584|10584|10574|10574|10619|10619|10533|10533|1
1404100800000|2014-06-30 04:00:00|10574|10574|10537|10537|10576|10576|10466|10466|1
1404187200000|2014-07-01 04:00:00|10537|10537|10534|10534|10609|10609|10460|10460|1
1404273600000|2014-07-02 04:00:00|10534|10534|10448|10448|10553|10553|10410|10410|1
1404360000000|2014-07-03 04:00:00|10448|10448|10406|10406|10448|10448|10367|10367|1
1404705600000|2014-07-07 04:00:00|10406|10406|10353|10353|10409|10409|10319|10319|1
1404792000000|2014-07-08 04:00:00|10353|10353|10340|10340|10420|10420|10301|10301|1
1404878400000|2014-07-09 04:00:00|10340|10340|10229|10229|10360|10360|10185|10185|1
1404964800000|2014-07-10 04:00:00|10229|10229|10293|10293|10300|10300|10155|10155|1
1405051200000|2014-07-11 04:00:00|10293|10293|10083|10083|10293|10293|10044|10044|1
1405310400000|2014-07-14 04:00:00|10083|10083|10091|10091|10120|10120|10022|10022|1
1405396800000|2014-07-15 04:00:00|10091|10091|9996|9996|10106|10106|9901|9901|1
1405483200000|2014-07-16 04:00:00|9996|9996|10120|10120|10160|10160|9996|9996|1
1405569600000|2014-07-17 04:00:00|10120|10120|10319|10319|10390|10390|10120|10120|1
1405656000000|2014-07-18 04:00:00|10319|10319|10313|10313|10394|10394|10258|10258|1
1405915200000|2014-07-21 04:00:00|10313|10313|10459|10459|10499|10499|10265|10265|1
1406001600000|2014-07-22 04:00:00|10459|10459|10442|10442|10525|10525|10389|10389|1
1406088000000|2014-07-23 04:00:00|10442|10442|10312|10312|10442|10442|10179|10179|1
1406174400000|2014-07-24 04:00:00|10312|10312|10207|10207|10331|10331|10188|10188|1
1406260800000|2014-07-25 04:00:00|10207|10207|10209|10209|10253|10253|10100|10100|1
1406520000000|2014-07-28 04:00:00|10209|10209|10167|10167|10210|10210|10090|10090|1
1406606400000|2014-07-29 04:00:00|10167|10167|10097|10097|10183|10183|10037|10037|1
1406692800000|2014-07-30 04:00:00|10097|10097|10027|10027|10167|10167|9942|9942|1
1406779200000|2014-07-31 04:00:00|10027|10027|9817|9817|10027|10027|9760|9760|1
1406865600000|2014-08-01 04:00:00|9817|9817|9788|9788|9817|9817|9709|9709|1
1407124800000|2014-08-04 04:00:00|9788|9788|9829|9829|9867|9867|9743|9743|1
1407211200000|2014-08-05 04:00:00|9829|9829|9738|9738|9867|9867|9700|9700|1
1407297600000|2014-08-06 04:00:00|9738|9738|9692|9692|9813|9813|9669|9669|1
1407384000000|2014-08-07 04:00:00|9692|9692|9734|9734|9772|9772|9655|9655|1
1407470400000|2014-08-08 04:00:00|9734|9734|9765|9765|9845|9845|9715|9715|1
1407729600000|2014-08-11 04:00:00|9765|9765|9808|9808|9858|9858|9737|9737|1
1407816000000|2014-08-12 04:00:00|9808|9808|9737|9737|9808|9808|9681|9681|1
1407902400000|2014-08-13 04:00:00|9737|9737|9759|9759|9778|9778|9675|9675|1
1407988800000|2014-08-14 04:00:00|9759|9759|9558|9558|9759|9759|9526|9526|1
1408075200000|2014-08-15 04:00:00|9558|9558|9735|9735|9741|9741|9532|9532|1
1408334400000|2014-08-18 04:00:00|9735|9735|9641|9641|9735|9735|9581|9581|1
1408420800000|2014-08-19 04:00:00|9641|9641|9448|9448|9705|9705|9426|9426|1
1408507200000|2014-08-20 04:00:00|9448|9448|9607|9607|9647|9647|9448|9448|1
1408593600000|2014-08-21 04:00:00|9607|9607|9396|9396|9607|9607|9250|9250|1
1408680000000|2014-08-22 04:00:00|9396|9396|9365|9365|9404|9404|9292|9292|1
1408939200000|2014-08-25 04:00:00|9365|9365|9335|9335|9395|9395|9305|9305|1
1409025600000|2014-08-26 04:00:00|9335|9335|9386|9386|9435|9435|9335|9335|1
1409112000000|2014-08-27 04:00:00|9386|9386|9388|9388|9424|9424|9336|9336|1
1409198400000|2014-08-28 04:00:00|9388|9388|9455|9455|9471|9471|9345|9345|1
1409284800000|2014-08-29 04:00:00|9455|9455|9596|9596|9600|9600|9448|9448|1
1409630400000|2014-09-02 04:00:00|9596|9596|9288|9288|9596|9596|9268|9268|1
1409716800000|2014-09-03 04:00:00|9288|9288|9554|9554|9583|9583|9288|9288|1
1409803200000|2014-09-04 04:00:00|9554|9554|9445|9445|9554|9554|9416|9416|1
1409889600000|2014-09-05 04:00:00|9445|9445|9329|9329|9499|9499|9286|9286|1
1410148800000|2014-09-08 04:00:00|9329|9329|9266|9266|9362|9362|9180|9180|1
1410235200000|2014-09-09 04:00:00|9266|9266|9275|9275|9394|9394|9252|9252|1
1410321600000|2014-09-10 04:00:00|9275|9275|9167|9167|9303|9303|9122|9122|1
1410408000000|2014-09-11 04:00:00|9167|9167|9283|9283|9344|9344|9043|9043|1
1410494400000|2014-09-12 04:00:00|9283|9283|9227|9227|9367|9367|9196|9196|1
1410753600000|2014-09-15 04:00:00|9227|9227|9292|9292|9303|9303|9063|9063|1
1410840000000|2014-09-16 04:00:00|9292|9292|9488|9488|9519|9519|9246|9246|1
1410926400000|2014-09-17 04:00:00|9488|9488|9442|9442|9506|9506|9374|9374|1
1411012800000|2014-09-18 04:00:00|9442|9442|9307|9307|9482|9482|9285|9285|1
1411099200000|2014-09-19 04:00:00|9307|9307|9241|9241|9322|9322|9185|9185|1
1411358400000|2014-09-22 04:00:00|9241|9241|9152|9152|9264|9264|9120|9120|1
1411444800000|2014-09-23 04:00:00|9152|9152|9156|9156|9209|9209|9058|9058|1
1411531200000|2014-09-24 04:00:00|9156|9156|9280|9280|9329|9329|9112|9112|1
1411617600000|2014-09-25 04:00:00|9280|9280|9253|9253|9354|9354|9205|9205|1
1411704000000|2014-09-26 04:00:00|9253|9253|9354|9354|9386|9386|9223|9223|1
1411963200000|2014-09-29 04:00:00|9354|9354|9457|9457|9464|9464|9274|9274|1
1412049600000|2014-09-30 04:00:00|9457|9457|9116|9116|9490|9490|9086|9086|1
1412136000000|2014-10-01 04:00:00|9116|9116|9073|9073|9296|9296|9047|9047|1
1412222400000|2014-10-02 04:00:00|9073|9073|9101|9101|9154|9154|8818|8818|1
1412308800000|2014-10-03 04:00:00|9101|9101|8974|8974|9179|9179|8936|8936|1
1412568000000|2014-10-06 04:00:00|8974|8974|9034|9034|9074|9074|8876|8876|1
1412654400000|2014-10-07 04:00:00|9034|9034|8885|8885|9057|9057|8838|8838|1
1412740800000|2014-10-08 04:00:00|8885|8885|8731|8731|8885|8885|8683|8683|1
1412827200000|2014-10-09 04:00:00|8731|8731|8577|8577|8795|8795|8406|8406|1
1412913600000|2014-10-10 04:00:00|8577|8577|8582|8582|8629|8629|8359|8359|1
1413172800000|2014-10-13 04:00:00|8582|8582|8574|8574|8587|8587|8407|8407|1
1413259200000|2014-10-14 04:00:00|8574|8574|8184|8184|8574|8574|8132|8132|1
1413345600000|2014-10-15 04:00:00|8184|8184|8178|8178|8245|8245|8001|8001|1
1413432000000|2014-10-16 04:00:00|8178|8178|8270|8270|8483|8483|7978|7978|1
1413518400000|2014-10-17 04:00:00|8270|8270|8275|8275|8445|8445|8244|8244|1
1413777600000|2014-10-20 04:00:00|8275|8275|8271|8271|8348|8348|8155|8155|1
1413864000000|2014-10-21 04:00:00|8271|8271|8281|8281|8405|8405|8229|8229|1
1413950400000|2014-10-22 04:00:00|8281|8281|8052|8052|8315|8315|8022|8022|1
1414036800000|2014-10-23 04:00:00|8052|8052|8209|8209|8237|8237|8005|8005|1
1414123200000|2014-10-24 04:00:00|8209|8209|8101|8101|8209|8209|8036|8036|1
1414382400000|2014-10-27 04:00:00|8101|8101|8100|8100|8129|8129|7944|7944|1
1414468800000|2014-10-28 04:00:00|8100|8100|8142|8142|8166|8166|8036|8036|1
1414555200000|2014-10-29 04:00:00|8142|8142|8220|8220|8288|8288|8142|8142|1
1414641600000|2014-10-30 04:00:00|8220|8220|8112|8112|8220|8220|8072|8072|1
1414728000000|2014-10-31 04:00:00|8112|8112|8054|8054|8127|8127|7955|7955|1
1414990800000|2014-11-03 05:00:00|8054|8054|7878|7878|8098|8098|7808|7808|1
1415077200000|2014-11-04 05:00:00|7878|7878|7719|7719|7878|7878|7584|7584|1
1415163600000|2014-11-05 05:00:00|7719|7719|7868|7868|7935|7935|7646|7646|1
1415250000000|2014-11-06 05:00:00|7868|7868|7791|7791|7898|7898|7712|7712|1
1415336400000|2014-11-07 05:00:00|7791|7791|7865|7865|7941|7941|7747|7747|1
1415595600000|2014-11-10 05:00:00|7865|7865|7740|7740|7985|7985|7713|7713|1
1415682000000|2014-11-11 05:00:00|7740|7740|7794|7794|7804|7804|7642|7642|1
1415768400000|2014-11-12 05:00:00|7794|7794|7718|7718|7808|7808|7663|7663|1
1415854800000|2014-11-13 05:00:00|7718|7718|7421|7421|7718|7718|7407|7407|1
1415941200000|2014-11-14 05:00:00|7421|7421|7582|7582|7630|7630|7325|7325|1
1416200400000|2014-11-17 05:00:00|7582|7582|7564|7564|7618|7618|7471|7471|1
1416286800000|2014-11-18 05:00:00|7564|7564|7461|7461|7644|7644|7412|7412|1
1416373200000|2014-11-19 05:00:00|7461|7461|7458|7458|7540|7540|7388|7388|1
1416459600000|2014-11-20 05:00:00|7458|7458|7558|7558|7576|7576|7417|7417|1
1416546000000|2014-11-21 05:00:00|7558|7558|7651|7651|7783|7783|7558|7558|1
1416805200000|2014-11-24 05:00:00|7651|7651|7578|7578|7702|7702|7545|7545|1
1416891600000|2014-11-25 05:00:00|7578|7578|7409|7409|7658|7658|7371|7371|1
1416978000000|2014-11-26 05:00:00|7409|7409|7369|7369|7448|7448|7330|7330|1
1417150800000|2014-11-28 05:00:00|7369|7369|6615|6615|7369|7369|6569|6569|1
1417410000000|2014-12-01 05:00:00|6615|6615|6900|6900|6954|6954|6372|6372|1
1417496400000|2014-12-02 05:00:00|6900|6900|6688|6688|6932|6932|6667|6667|1
1417582800000|2014-12-03 05:00:00|6688|6688|6738|6738|6823|6823|6680|6680|1
1417669200000|2014-12-04 05:00:00|6738|6738|6681|6681|6822|6822|6609|6609|1
1417755600000|2014-12-05 05:00:00|6681|6681|6584|6584|6689|6689|6517|6517|1
1418014800000|2014-12-08 05:00:00|6584|6584|6305|6305|6584|6584|6278|6278|1
1418101200000|2014-12-09 05:00:00|6305|6305|6382|6382|6420|6420|6225|6225|1
1418187600000|2014-12-10 05:00:00|6382|6382|6094|6094|6382|6382|6043|6043|1
1418274000000|2014-12-11 05:00:00|6094|6094|5995|5995|6168|6168|5896|5896|1
1418360400000|2014-12-12 05:00:00|5995|5995|5781|5781|5995|5995|5734|5734|1
1418619600000|2014-12-15 05:00:00|5781|5781|5591|5591|5873|5873|5502|5502|1
1418706000000|2014-12-16 05:00:00|5591|5591|5593|5593|5715|5715|5360|5360|1
1418792400000|2014-12-17 05:00:00|5593|5593|5647|5647|5898|5898|5421|5421|1
1418878800000|2014-12-18 05:00:00|5647|5647|5411|5411|5873|5873|5405|5405|1
1418965200000|2014-12-19 05:00:00|5411|5411|5652|5652|5691|5691|5411|5411|1
1419224400000|2014-12-22 05:00:00|5652|5652|5526|5526|5853|5853|5513|5513|1
1419310800000|2014-12-23 05:00:00|5526|5526|5712|5712|5756|5756|5506|5506|1
1419397200000|2014-12-24 05:00:00|5712|5712|5584|5584|5715|5715|5507|5507|1
1419570000000|2014-12-26 05:00:00|5584|5584|5473|5473|5659|5659|5451|5451|1
1419829200000|2014-12-29 05:00:00|5473|5473|5361|5361|5574|5574|5290|5290|1
1419915600000|2014-12-30 05:00:00|5361|5361|5412|5412|5432|5432|5270|5270|1
1420002000000|2014-12-31 05:00:00|5412|5412|5327|5327|5412|5412|5244|5244|1
1420174800000|2015-01-02 05:00:00|5327|5327|5269|5269|5511|5511|5203|5203|1
1420434000000|2015-01-05 05:00:00|5269|5269|5004|5004|5273|5273|4968|4968|1
1420520400000|2015-01-06 05:00:00|5004|5004|4793|4793|5037|5037|4755|4755|1
1420606800000|2015-01-07 05:00:00|4793|4793|4865|4865|4931|4931|4683|4683|1
1420693200000|2015-01-08 05:00:00|4865|4865|4879|4879|4965|4965|4773|4773|1
1420779600000|2015-01-09 05:00:00|4879|4879|4836|4836|4961|4961|4716|4716|1
1421038800000|2015-01-12 05:00:00|4836|4836|4607|4607|4836|4836|4562|4562|1
1421125200000|2015-01-13 05:00:00|4607|4607|4589|4589|4679|4679|4420|4420|1
1421211600000|2015-01-14 05:00:00|4589|4589|4848|4848|4891|4891|4501|4501|1
1421298000000|2015-01-15 05:00:00|4848|4848|4625|4625|5127|5127|4607|4607|1
1421384400000|2015-01-16 05:00:00|4625|4625|4869|4869|4887|4887|4595|4595|1
1421730000000|2015-01-20 05:00:00|4869|4869|4639|4639|4877|4877|4589|4589|1
1421816400000|2015-01-21 05:00:00|4639|4639|4778|4778|4820|4820|4639|4639|1
1421902800000|2015-01-22 05:00:00|4778|4778|4631|4631|4909|4909|4587|4587|1
1421989200000|2015-01-23 05:00:00|4631|4631|4559|4559|4776|4776|4521|4521|1
1422248400000|2015-01-26 05:00:00|4559|4559|4515|4515|4641|4641|4435|4435|1
1422334800000|2015-01-27 05:00:00|4515|4515|4623|4623|4655|4655|4481|4481|1
1422421200000|2015-01-28 05:00:00|4623|4623|4445|4445|4623|4623|4408|4408|1
1422507600000|2015-01-29 05:00:00|4445|4445|4453|4453|4496|4496|4358|4358|1
1422594000000|2015-01-30 05:00:00|4453|4453|4824|4824|4835|4835|4431|4431|1
1422853200000|2015-02-02 05:00:00|4824|4824|4957|4957|5056|5056|4667|4667|1
1422939600000|2015-02-03 05:00:00|4957|4957|5305|5305|5424|5424|4957|4957|1
1423026000000|2015-02-04 05:00:00|5305|5305|4845|4845|5305|5305|4795|4795|1
1423112400000|2015-02-05 05:00:00|4845|4845|5048|5048|5210|5210|4736|4736|1
1423198800000|2015-02-06 05:00:00|5048|5048|5169|5169|5316|5316|5048|5048|1
1423458000000|2015-02-09 05:00:00|5169|5169|5286|5286|5399|5399|5165|5165|1
1423544400000|2015-02-10 05:00:00|5286|5286|5002|5002|5286|5286|4986|4986|1
1423630800000|2015-02-11 05:00:00|5002|5002|4884|4884|5114|5114|4805|4805|1
1423717200000|2015-02-12 05:00:00|4884|4884|5121|5121|5160|5160|4884|4884|1
1423803600000|2015-02-13 05:00:00|5121|5121|5278|5278|5343|5343|5103|5103|1
1424149200000|2015-02-17 05:00:00|5278|5278|5353|5353|5415|5415|5081|5081|1
1424235600000|2015-02-18 05:00:00|5353|5353|5214|5214|5353|5353|5032|5032|1
1424322000000|2015-02-19 05:00:00|5214|5214|5116|5116|5214|5214|4915|4915|1
1424408400000|2015-02-20 05:00:00|5116|5116|5034|5034|5185|5185|4991|4991|1
1424667600000|2015-02-23 05:00:00|5034|5034|4945|4945|5099|5099|4867|4867|1
1424754000000|2015-02-24 05:00:00|4945|4945|4928|4928|5033|5033|4868|4868|1
1424840400000|2015-02-25 05:00:00|4928|4928|5099|5099|5128|5128|4843|4843|1
1424926800000|2015-02-26 05:00:00|5099|5099|4817|4817|5122|5122|4780|4780|1
1425013200000|2015-02-27 05:00:00|4817|4817|4976|4976|4994|4994|4817|4817|1
1425272400000|2015-03-02 05:00:00|4976|4976|4959|4959|5104|5104|4871|4871|1
1425358800000|2015-03-03 05:00:00|4959|4959|5052|5052|5083|5083|4945|4945|1
1425445200000|2015-03-04 05:00:00|5052|5052|5153|5153|5199|5199|4960|4960|1
1425531600000|2015-03-05 05:00:00|5153|5153|5076|5076|5240|5240|5061|5061|1
1425618000000|2015-03-06 05:00:00|5076|5076|4961|4961|5122|5122|4888|4888|1
1425873600000|2015-03-09 04:00:00|4961|4961|5000|5000|5079|5079|4925|4925|1
1425960000000|2015-03-10 04:00:00|5000|5000|4829|4829|5036|5036|4820|4820|1
1426046400000|2015-03-11 04:00:00|4829|4829|4817|4817|4905|4905|4733|4733|1
1426132800000|2015-03-12 04:00:00|4817|4817|4705|4705|4876|4876|4686|4686|1
1426219200000|2015-03-13 04:00:00|4705|4705|4484|4484|4728|4728|4475|4475|1
1426478400000|2015-03-16 04:00:00|4484|4484|4388|4388|4500|4500|4285|4285|1
1426564800000|2015-03-17 04:00:00|4388|4388|4346|4346|4420|4420|4241|4241|1
1426824000000|2015-03-20 04:00:00|4396|4396|4572|4572|4653|4653|4331|4331|1
1427083200000|2015-03-23 04:00:00|4572|4572|4745|4745|4761|4761|4533|4533|1
1427169600000|2015-03-24 04:00:00|4745|4745|4751|4751|4856|4856|4667|4667|1
1427256000000|2015-03-25 04:00:00|4751|4751|4921|4921|4946|4946|4700|4700|1
1427342400000|2015-03-26 04:00:00|4921|4921|5143|5143|5248|5248|4873|4873|1
1427428800000|2015-03-27 04:00:00|5143|5143|4887|4887|5143|5143|4821|4821|1
1427688000000|2015-03-30 04:00:00|4887|4887|4868|4868|4916|4916|4761|4761|1
1427774400000|2015-03-31 04:00:00|4868|4868|4760|4760|4873|4873|4728|4728|1
1427860800000|2015-04-01 04:00:00|4760|4760|5009|5009|5045|5045|4705|4705|1
1427947200000|2015-04-02 04:00:00|5009|5009|4914|4914|5027|5027|4811|4811|1
1428292800000|2015-04-06 04:00:00|4914|4914|5214|5214|5224|5224|4914|4914|1
1428379200000|2015-04-07 04:00:00|5214|5214|5398|5398|5413|5413|5117|5117|1
1428465600000|2015-04-08 04:00:00|5398|5398|5042|5042|5398|5398|5037|5037|1
1428552000000|2015-04-09 04:00:00|5042|5042|5079|5079|5207|5207|5042|5042|1
1428638400000|2015-04-10 04:00:00|5079|5079|5164|5164|5193|5193|5008|5008|1
1428897600000|2015-04-13 04:00:00|5164|5164|5191|5191|5310|5310|5147|5147|1
1428984000000|2015-04-14 04:00:00|5191|5191|5329|5329|5379|5379|5183|5183|1
1429070400000|2015-04-15 04:00:00|5329|5329|5639|5639|5669|5669|5329|5329|1
1429156800000|2015-04-16 04:00:00|5639|5639|5745.51|5745.51|5781.89|5781.89|5507|5507|1
1429243200000|2015-04-17 04:00:00|5744.94|5744.94|5759.21|5759.21|5820.65|5820.65|5672.01|5672.01|0
1429416000000|2015-04-19 04:00:00|5744.17|5744.17|5808.73|5808.73|5823.58|5823.58|5744.17|5744.17|0
1429502400000|2015-04-20 04:00:00|5808.72|5808.72|5775.37|5775.37|5861.12|5861.12|5639.46|5639.46|0
1429588800000|2015-04-21 04:00:00|5774.88|5774.88|5596.87|5596.87|5807.08|5807.08|5591.34|5591.34|0
1429675200000|2015-04-22 04:00:00|5596.89|5596.89|5640.42|5640.42|5725.18|5725.18|5578.31|5578.31|0
1429761600000|2015-04-23 04:00:00|5639.96|5639.96|5756.09|5756.09|5854.94|5854.94|5588.67|5588.67|0
1429848000000|2015-04-24 04:00:00|5756.03|5756.03|5783.8|5783.8|5813.39|5813.39|5751.53|5751.53|0
1430107200000|2015-04-27 04:00:00|5751|5751|5705.6|5705.6|5823.5|5823.5|5692.8|5692.8|0
1430193600000|2015-04-28 04:00:00|5809.2|5809.2|5731.4|5731.4|5813.8|5813.8|5721.2|5721.2|0
1430280000000|2015-04-29 04:00:00|5731.5|5731.5|5910|5907|6145|6145|5698.8|5698.8|32327
1430366400000|2015-04-30 04:00:00|5909.4|5906.4|6018.8|6015.8|6032.1|6029.1|5888.9|5885.9|8396
1430452800000|2015-05-01 04:00:00|6020|6017|5977.2|5974.2|6033.6|6030.6|5887.1|5884.1|22
1430625600000|2015-05-03 04:00:00|5981.2|5978.2|5967.6|5964.6|5994.6|5991.6|5937.8|5934.8|3382
1430712000000|2015-05-04 04:00:00|5967.8|5964.8|5953.3|5950.3|6034|6031|5912.5|5909.5|28110
1430798400000|2015-05-05 04:00:00|5953.8|5950.8|6221.9|6218.9|6222.6|6219.6|5934.8|5931.8|37034
1430884800000|2015-05-06 04:00:00|6222.2|6219.2|6105.6|6102.6|6319.9|6316.9|6091.2|6088.2|41787
1430971200000|2015-05-07 04:00:00|6106.1|6103.1|5923.8|5920.8|6199.6|6196.6|5915.6|5912.6|43350
1431057600000|2015-05-08 04:00:00|5924.3|5921.3|6000.6|5997.6|6050.1|6047.1|5878.2|5875.2|43969
1431230400000|2015-05-10 04:00:00|6003.3|6000.3|5998.8|5995.8|6016.6|6013.6|5990.9|5987.9|3591
1431316800000|2015-05-11 04:00:00|5999.3|5996.3|5998.2|5995.2|6055.3|6052.3|5948.8|5945.8|38170
1431403200000|2015-05-12 04:00:00|5997.8|5994.8|6195.4|6192.4|6234.3|6231.3|5990.5|5987.5|48232
1431489600000|2015-05-13 04:00:00|6196|6193|6105.1|6102.1|6257.7|6254.7|6076|6073|44450
1431576000000|2015-05-14 04:00:00|6104.7|6101.7|6054.6|6051.6|6166.9|6163.9|6025.7|6022.7|41281
1431662400000|2015-05-15 04:00:00|6053.7|6050.7|6071.2|6068.2|6072.6|6069.6|5923.8|5920.8|37100
1431835200000|2015-05-17 04:00:00|6074.5|6071.5|6065.8|6062.8|6076.7|6073.7|6052.7|6049.7|3026
1431921600000|2015-05-18 04:00:00|6065.4|6062.4|6028.5|6025.5|6170.2|6167.2|5986.5|5983.5|197547
1432008000000|2015-05-19 04:00:00|6028.6|6025.6|5867.6|5864.6|6037.7|6034.7|5795.6|5792.6|457228
1432094400000|2015-05-20 04:00:00|5868.6|5865.6|5910.1|5907.1|5924.4|5921.4|5813.8|5810.8|458629
1432180800000|2015-05-21 04:00:00|5909.6|5906.6|6062.5|6059.5|6098.1|6095.1|5909.6|5906.6|433778
1432267200000|2015-05-22 04:00:00|6062.6|6059.6|5999|5996|6082.1|6079.1|5941.5|5938.5|721669
1432440000000|2015-05-24 04:00:00|5999.3|5996.3|5992.8|5989.8|6026.6|6023.6|5983.7|5980.7|18069
1432526400000|2015-05-25 04:00:00|5992.7|5989.7|5987|5984|6034.4|6031.4|5920|5917|1002847
1432612800000|2015-05-26 04:00:00|5986.8|5983.8|5852.3|5849.3|6002.1|5999.1|5783.3|5780.3|1049968
1432699200000|2015-05-27 04:00:00|5852.5|5849.5|5782.6|5779.6|5906.9|5903.9|5748.3|5745.3|439215
1432785600000|2015-05-28 04:00:00|5782.5|5779.5|5849.2|5846.2|5853.9|5850.9|5663.5|5660.5|726135
1432872000000|2015-05-29 04:00:00|5849.4|5846.4|6034.3|6031.3|6079.6|6076.6|5784|5781|596314
1433044800000|2015-05-31 04:00:00|6043.5|6040.5|5995.2|5992.2|6047.5|6044.5|5987|5984|23197
1433131200000|2015-06-01 04:00:00|5994.9|5991.9|6033.3|6030.3|6076.6|6073.6|5946.7|5943.7|601666
1433217600000|2015-06-02 04:00:00|6033.6|6030.6|6096.4|6093.4|6169.8|6166.8|6024.6|6021.6|611282
1433304000000|2015-06-03 04:00:00|6096.6|6093.6|5972.1|5969.1|6152.7|6149.7|5950.9|5947.9|514534
1433390400000|2015-06-04 04:00:00|5972.3|5969.3|5825|5822|6009.6|6006.6|5802.5|5799.5|436230
1433476800000|2015-06-05 04:00:00|5824.7|5821.7|5912.9|5909.9|5947|5944|5705.4|5702.4|491913
1433649600000|2015-06-07 04:00:00|5911.6|5908.6|5879.4|5876.4|5919.7|5916.7|5875.6|5872.6|36931
1433736000000|2015-06-08 04:00:00|5879.7|5876.7|5865.4|5862.4|5938.5|5935.5|5815.5|5812.5|358319
1433822400000|2015-06-09 04:00:00|5865.6|5862.6|6106.2|6103.2|6133.4|6130.4|5854.2|5851.2|426484
1433908800000|2015-06-10 04:00:00|6106|6103|6140.8|6137.8|6209.6|6206.6|6078|6075|488085
1433995200000|2015-06-11 04:00:00|6140.9|6137.9|6078.8|6075.8|6181.1|6178.1|6052.9|6049.9|715034
1434081600000|2015-06-12 04:00:00|6078.8|6075.8|6028.3|6025.3|6083.6|6080.6|6007.6|6004.6|345392
1434254400000|2015-06-14 04:00:00|6025.6|6022.6|6011.8|6008.8|6027|6024|5999.1|5996.1|36886
1434340800000|2015-06-15 04:00:00|6011.7|6008.7|6045|6042|6055.1|6052.1|5912.3|5909.3|539470
1434427200000|2015-06-16 04:00:00|6045.1|6042.1|6046.1|6043.1|6075.5|6072.5|5982.1|5979.1|292288
1434513600000|2015-06-17 04:00:00|6045.9|6042.9|5997.9|5994.9|6177|6174|5929.6|5926.6|945250
1434600000000|2015-06-18 04:00:00|5997.8|5994.8|6086.9|6083.9|6128.4|6125.4|5964.5|5961.5|902587
1434686400000|2015-06-19 04:00:00|6086.8|6083.8|5967.5|5964.5|6089.9|6086.9|5923.6|5920.6|288203
1434859200000|2015-06-21 04:00:00|5975.9|5972.9|5991.2|5988.2|5998.2|5995.2|5956|5953|182116
1434945600000|2015-06-22 04:00:00|5991.7|5988.7|6008.4|6005.4|6065.4|6062.4|5929.7|5926.7|415119
1435032000000|2015-06-23 04:00:00|6008.5|6005.5|6109.2|6106.2|6142.3|6139.3|5958.1|5955.1|377735
1435118400000|2015-06-24 04:00:00|6109.7|6106.7|6034.3|6031.3|6161|6158|5985.1|5982.1|466613
1435204800000|2015-06-25 04:00:00|6033.8|6030.8|5970.7|5967.7|6050.6|6047.6|5947.7|5944.7|293011
1435291200000|2015-06-26 04:00:00|5970.3|5967.3|5969.4|5966.4|6003.3|6000.3|5883.5|5880.5|411984
1435464000000|2015-06-28 04:00:00|5890.1|5887.1|5885.8|5882.8|5921.2|5918.2|5873.4|5870.4|27314
1435550400000|2015-06-29 04:00:00|5886.2|5883.2|5824.7|5821.7|5938.2|5935.2|5806.4|5803.4|499374
1435636800000|2015-06-30 04:00:00|5825|5822|5890.6|5887.6|5980.9|5977.9|5819.1|5816.1|497557
1435723200000|2015-07-01 04:00:00|5890.9|5887.9|5712.6|5709.6|5908.9|5905.9|5684.6|5681.6|522046
1435809600000|2015-07-02 04:00:00|5712|5709|5688.1|5685.1|5809.6|5806.6|5656.1|5653.1|458816
1435896000000|2015-07-03 04:00:00|5688.7|5685.7|5567.5|5564.5|5694.2|5691.2|5558.1|5555.1|185969
1436068800000|2015-07-05 04:00:00|5514.1|5511.1|5515.4|5512.4|5554.2|5551.2|5464.5|5461.5|52805
1436155200000|2015-07-06 04:00:00|5515.9|5512.9|5314.1|5311.1|5537.8|5534.8|5258.6|5255.6|752451
1436241600000|2015-07-07 04:00:00|5313.8|5310.8|5217.5|5214.5|5365.5|5362.5|5079.2|5076.2|768021
1436328000000|2015-07-08 04:00:00|5217.3|5214.3|5262.8|5259.8|5308.9|5305.9|5117.8|5114.8|594780
1436414400000|2015-07-09 04:00:00|5263.1|5260.1|5355.7|5352.7|5382.1|5379.1|5237.1|5234.1|635592
1436500800000|2015-07-10 04:00:00|5355.4|5352.4|5313.5|5310.5|5414.4|5411.4|5225.9|5222.9|390793
1436673600000|2015-07-12 04:00:00|5254.8|5251.8|5229.5|5226.5|5263.8|5260.8|5215.8|5212.8|56674
1436760000000|2015-07-13 04:00:00|5229.6|5226.6|5190.4|5187.4|5354.7|5351.7|5164|5161|984799
1436846400000|2015-07-14 04:00:00|5190.3|5187.3|5368.2|5365.2|5385.9|5382.9|5130.4|5127.4|1084836
1436932800000|2015-07-15 04:00:00|5368.3|5365.3|5225.9|5222.9|5375.2|5372.2|5153.2|5150.2|1067937
1437019200000|2015-07-16 04:00:00|5226|5223|5130.7|5127.7|5249.3|5246.3|5110.3|5107.3|745308
1437105600000|2015-07-17 04:00:00|5130.8|5127.8|5111|5108|5145.8|5142.8|5047.8|5044.8|519015
1437278400000|2015-07-19 04:00:00|5111.2|5108.2|5110.1|5107.1|5132.9|5129.9|5103|5100|15250
1437364800000|2015-07-20 04:00:00|5110.6|5107.6|5030.3|5027.3|5158.3|5155.3|5016.9|5013.9|319742
1437451200000|2015-07-21 04:00:00|5029.8|5026.8|5019.4|5013.4|5142.9|5139.9|5009.4|5003.4|423467
1437537600000|2015-07-22 04:00:00|5018.5|5012.5|4935.9|4932.9|5063.1|5057.1|4909|4906|435067
1437624000000|2015-07-23 04:00:00|4936|4933|4884.9|4881.9|4968.2|4965.2|4826.8|4823.8|683794
1437710400000|2015-07-24 04:00:00|4884.4|4881.4|4804|4801|4909.9|4906.9|4780|4777|589660
1437883200000|2015-07-26 04:00:00|4807.5|4804.5|4813.2|4810.2|4825.8|4822.8|4804.7|4801.7|28837
1437969600000|2015-07-27 04:00:00|4813.3|4810.3|4729.7|4726.7|4831.3|4828.3|4703.3|4700.3|808812
1438056000000|2015-07-28 04:00:00|4729.6|4726.6|4799.4|4796.4|4856.6|4853.6|4681.1|4678.1|775087
1438142400000|2015-07-29 04:00:00|4799.2|4796.2|4902.5|4899.5|4964.3|4961.3|4752.1|4749.1|1936817
1438228800000|2015-07-30 04:00:00|4902.2|4899.2|4836.3|4833.3|4949.5|4946.5|4827.6|4824.6|894358
1438315200000|2015-07-31 04:00:00|4836.6|4833.6|4692.4|4686.4|4877.7|4874.7|4686.5|4683.5|962273
1438488000000|2015-08-02 04:00:00|4706.8|4703.8|4705.8|4702.8|4712.6|4709.6|4657|4653.9|33209
1438574400000|2015-08-03 04:00:00|4705.6|4702.6|4571.9|4568.9|4705.8|4702.8|4528.2|4525.2|859875
1438660800000|2015-08-04 04:00:00|4571.7|4568.7|4620|4617|4641.6|4638.6|4564|4561|664063
1438747200000|2015-08-05 04:00:00|4620.3|4617.3|4538.5|4535.5|4690.8|4687.6|4506|4503|769235
1438833600000|2015-08-06 04:00:00|4538.8|4535.8|4513.3|4510.3|4546.6|4543.6|4445.5|4442.5|2245708
1438920000000|2015-08-07 04:00:00|4513.6|4510.6|4407.3|4401.3|4540.6|4537.6|4401.1|4398.1|832573
1439092800000|2015-08-09 04:00:00|4390.8|4387.8|4395|4392|4406.1|4403.1|4360.8|4357.8|32147
1439179200000|2015-08-10 04:00:00|4394.7|4391.7|4522.1|4519.1|4549.2|4546.2|4392.5|4389.5|1054186
1439265600000|2015-08-11 04:00:00|4521.9|4518.9|4345.4|4342.4|4583.1|4580.1|4332|4329|1417390
1439352000000|2015-08-12 04:00:00|4345.7|4342.7|4391.2|4388.2|4446|4443|4336.8|4333.8|961361
1439438400000|2015-08-13 04:00:00|4392|4389|4263.7|4260.7|4432.2|4429.2|4200.8|4195.3|967810
1439524800000|2015-08-14 04:00:00|4264.2|4261.2|4266.3|4262.3|4345.4|4342.4|4251.8|4248.8|598869
1439697600000|2015-08-16 04:00:00|4278.6|4275.6|4251.1|4248.1|4281.1|4278.1|4241.6|4238.6|20991
1439784000000|2015-08-17 04:00:00|4251|4248|4229.4|4226.4|4318.9|4315.9|4222.5|4219.5|620834
1439870400000|2015-08-18 04:00:00|4229.8|4226.8|4293.8|4290.8|4337.1|4334.1|4193.8|4190.8|590065
1439956800000|2015-08-19 04:00:00|4292.8|4289.8|4101.1|4097.1|4318.9|4315.9|4081.9|4077.4|1005220
1440043200000|2015-08-20 04:00:00|4101.6|4097.6|4093.7|4087.7|4184.5|4181.5|4053.7|4049.7|859370
1440129600000|2015-08-21 04:00:00|4093.2|4087.2|4037.9|4031.9|4144.4|4141.4|3992|3989|605033
1440302400000|2015-08-23 04:00:00|4039.8|4036.8|3958.9|3955.9|4058|4055|3911.9|3908.9|394018
1440388800000|2015-08-24 04:00:00|3959.4|3956.4|3902|3899|3969.9|3966.9|3787.9|3784.9|1167130
1440475200000|2015-08-25 04:00:00|3902.1|3899.1|3974.1|3971.1|4001.5|3998.5|3873|3870|1012842
1440561600000|2015-08-26 04:00:00|3974.5|3971.5|3964.5|3961.5|3999.9|3996.9|3869.9|3866.9|1130034
1440648000000|2015-08-27 04:00:00|3964.4|3961.4|4314.8|4311.8|4365.8|4362.8|3954.8|3951.8|1544177
1440734400000|2015-08-28 04:00:00|4315.2|4312.2|4553.5|4550.5|4611.6|4608.6|4200.5|4197.5|1788863
1440907200000|2015-08-30 04:00:00|4537.2|4534.2|4459.6|4456.6|4552.2|4549.2|4458.3|4455.3|161044
1440993600000|2015-08-31 04:00:00|4459.3|4456.3|4800.6|4797.6|4959.8|4956.8|4387.7|4384.7|2747416
1441080000000|2015-09-01 04:00:00|4800.8|4797.8|4464.6|4461.6|4911.8|4908.8|4413.2|4409.7|2336483
1441166400000|2015-09-02 04:00:00|4464.9|4461.9|4642.5|4639.5|4702.6|4699.6|4350.2|4347.2|2134551
1441252800000|2015-09-03 04:00:00|4642.8|4639.8|4685|4682|4867|4864|4597|4594|1572396
1441339200000|2015-09-04 04:00:00|4685.3|4682.3|4605.3|4602.3|4754.6|4748.6|4593|4588|999971
1441512000000|2015-09-06 04:00:00|4609.6|4606.6|4616.6|4613.6|4624.5|4621.5|4547.9|4544.4|46159
1441598400000|2015-09-07 04:00:00|4616.3|4613.3|4460.8|4457.8|4622.4|4619.4|4448.5|4445.2|514170
1441684800000|2015-09-08 04:00:00|4460.6|4457.6|4657.8|4654.8|4677.8|4674.8|4453.8|4450.8|1409036
1441771200000|2015-09-09 04:00:00|4658.1|4654.1|4408.8|4405.8|4664.7|4661.7|4378.5|4375.5|1311937
1441857600000|2015-09-10 04:00:00|4408.7|4405.7|4604.9|4601.9|4641|4638|4405.8|4402.8|1248872
1441944000000|2015-09-11 04:00:00|4604.5|4601.5|4514.3|4511.3|4617.4|4614.4|4451.7|4448.7|873486
1442116800000|2015-09-13 04:00:00|4518.8|4515.8|4489.8|4486.8|4538.1|4534.7|4480.2|4475.4|239045
1442203200000|2015-09-14 04:00:00|4490|4487|4456.2|4453.2|4512.2|4509.2|4399.9|4395.9|861712
1442289600000|2015-09-15 04:00:00|4456.1|4453.1|4528|4525|4557.6|4554.6|4428.9|4425.9|871716
1442376000000|2015-09-16 04:00:00|4528.1|4525.1|4747.8|4744.8|4789|4785.5|4519.5|4516.5|1263448
1442462400000|2015-09-17 04:00:00|4748.2|4745.2|4702.8|4699.8|4803.4|4800.2|4667.5|4664.5|1124498
1442548800000|2015-09-18 04:00:00|4702.9|4699.9|4533.7|4527.7|4731.7|4728.7|4458.5|4455.1|831230
1442721600000|2015-09-20 04:00:00|4532.8|4526.8|4538.7|4535.7|4540.2|4537.2|4504|4500.4|19113
1442808000000|2015-09-21 04:00:00|4538.2|4535.2|4638.4|4634.4|4702.8|4699.8|4535.2|4531.7|948346
1442894400000|2015-09-22 04:00:00|4637.9|4634.9|4626|4620|4670.8|4664.8|4540.1|4536.6|703435
1442980800000|2015-09-23 04:00:00|4626.5|4620.5|4487.8|4484.8|4720.5|4717.5|4446.1|4443.1|1107386
1443067200000|2015-09-24 04:00:00|4487.7|4484.7|4510.5|4507.5|4524.7|4521.7|4378.5|4375.5|973103
1443153600000|2015-09-25 04:00:00|4510|4507|4541.9|4538.9|4644|4640|4509.5|4506.5|827551
1443326400000|2015-09-27 04:00:00|4551.4|4548.4|4542|4539|4560.6|4557.6|4526.9|4523.9|28519
1443412800000|2015-09-28 04:00:00|4542.2|4539.2|4458.7|4455.7|4561|4558|4441.9|4437.4|1002564
1443499200000|2015-09-29 04:00:00|4459.1|4456.1|4487.6|4484.6|4583.1|4580.1|4448.6|4445.6|1363750
1443585600000|2015-09-30 04:00:00|4487.3|4484.3|4584|4581|4599.8|4596.8|4484.6|4481.6|1024354
1443672000000|2015-10-01 04:00:00|4583.8|4580.8|4541.8|4538.8|4726.1|4721.9|4481.8|4478.8|2203541
1443758400000|2015-10-02 04:00:00|4542|4539|4583.6|4580.6|4599.9|4596.9|4417.9|4414.7|1374670
1443931200000|2015-10-04 04:00:00|4582.7|4579.7|4608|4605|4616.7|4613.7|4543.8|4540.8|84525
1444017600000|2015-10-05 04:00:00|4608.5|4605.5|4653.1|4650.1|4716.7|4713.2|4587.7|4584.7|1029398
1444104000000|2015-10-06 04:00:00|4653.4|4650.4|4950.3|4947.3|4964.9|4960.4|4601.7|4598.7|1654550
1444190400000|2015-10-07 04:00:00|4950.1|4947.1|4818.9|4815.9|4999.2|4996.2|4805.3|4801.8|1708388
1444276800000|2015-10-08 04:00:00|4818.7|4815.7|5023.7|5020.7|5039.3|5036|4815.3|4812.3|1594674
1444363200000|2015-10-09 04:00:00|5023.4|5020.4|4983.5|4979.5|5126.2|5122.2|4953.5|4950.5|1466797
1444536000000|2015-10-11 04:00:00|4991.3|4988.3|5042|5039|5046.3|5043.3|4984.9|4981.4|371044
1444622400000|2015-10-12 04:00:00|5041.6|5038.6|4787.1|4784.1|5051.1|5048.1|4743.7|4740.7|1584674
1444708800000|2015-10-13 04:00:00|4787.2|4784.2|4718.7|4715.7|4880.6|4877.6|4684.5|4681.5|1293679
1444795200000|2015-10-14 04:00:00|4718.3|4715.3|4705.3|4702.3|4736.5|4733.5|4638.9|4635.9|1398644
1444795200000|2015-10-14 04:00:00|4718.3|4715.3|4705.3|4702.3|4736.5|4733.5|4638.9|4635.9|1398644
1444881600000|2015-10-15 04:00:00|4704.9|4701.9|4738.2|4735.2|4749.8|4746.8|4571.9|4568.9|1315621
1444968000000|2015-10-16 04:00:00|4737.8|4734.8|4768|4765|4791.9|4788.9|4660.2|4657.2|972063
1445140800000|2015-10-18 04:00:00|4771.8|4768.8|4754.7|4751.7|4790.5|4787.5|4743.6|4740.5|25616
1445227200000|2015-10-19 04:00:00|4754.2|4751.2|4645.5|4642.5|4761.4|4758.4|4624.8|4620.2|560526
1445313600000|2015-10-20 04:00:00|4644.5|4641.5|4604.8|4601.8|4695.4|4692.4|4575.9|4572.9|645065
1445400000000|2015-10-21 04:00:00|4604.9|4601.9|4552.1|4549.1|4611.9|4608.9|4492|4489|817363
1445486400000|2015-10-22 04:00:00|4552.2|4549.2|4568.3|4565.3|4617|4614|4497.8|4494.8|931430
1445572800000|2015-10-23 04:00:00|4567.9|4564.9|4487.7|4484.7|4584.6|4581.6|4431.9|4428.4|1075775
1445745600000|2015-10-25 04:00:00|4488.8|4485.8|4492.9|4489.9|4499.7|4496.7|4463.1|4460.1|42774
1445832000000|2015-10-26 04:00:00|4492.5|4489.5|4370|4367|4513.5|4510.5|4355|4352|1328823
1445918400000|2015-10-27 04:00:00|4369.8|4366.8|4346.9|4343.9|4398.1|4395.1|4283|4280|1350260
1446004800000|2015-10-28 04:00:00|4347.7|4344.7|4597.7|4594.7|4648.9|4644.6|4332.6|4329.6|1705616
1446091200000|2015-10-29 04:00:00|4598.1|4595.1|4619.5|4616.5|4703.1|4700.1|4544.3|4541.3|1305992
1446177600000|2015-10-30 04:00:00|4619.3|4616.3|4672.1|4669.1|4734.3|4731.3|4577.9|4574.9|1206578
1446350400000|2015-11-01 04:00:00|4680.9|4677.9|4674.7|4671.7|4683.7|4680.7|4654.7|4651.7|49824
1446440400000|2015-11-02 05:00:00|4674.5|4671.5|4674.1|4671.1|4712.3|4709.3|4596.7|4593.7|1046463
1446526800000|2015-11-03 05:00:00|4673.9|4670.9|4818|4815|4878.8|4875.8|4639.3|4636.3|1428953
1446613200000|2015-11-04 05:00:00|4817.7|4814.7|4690.9|4687.9|4874.7|4871.7|4663.8|4660.8|1428195
1446699600000|2015-11-05 05:00:00|4691.1|4688.1|4605.4|4602.4|4712.8|4709.8|4569.5|4566.5|1112294
1446786000000|2015-11-06 05:00:00|4605.7|4602.7|4521.9|4518.9|4623.5|4620.5|4480.7|4477.7|948448
1446958800000|2015-11-08 05:00:00|4517.3|4514.3|4543.3|4540.3|4549.1|4544.8|4479.1|4473.1|677159
1447045200000|2015-11-09 05:00:00|4543|4540|4504.3|4501.3|4591.1|4588.1|4449.3|4446.3|872752
1447131600000|2015-11-10 05:00:00|4503.9|4500.9|4469.4|4466.4|4559|4556|4445.4|4442.4|918885
1447218000000|2015-11-11 05:00:00|4469.2|4466.2|4409.2|4406.2|4506.1|4503.1|4358.9|4355.9|1025253
1447304400000|2015-11-12 05:00:00|4409.3|4406.3|4259.9|4256.9|4421.1|4418.1|4242.9|4238.6|1431680
1447390800000|2015-11-13 05:00:00|4260.1|4257.1|4174.9|4171.9|4326.4|4323.4|4129.5|4126.5|1277029
1447563600000|2015-11-15 05:00:00|4196.1|4193.1|4222|4219|4223.5|4220.5|4168.7|4165.2|63129
1447650000000|2015-11-16 05:00:00|4221.2|4218.2|4272.3|4269.3|4314.8|4311.8|4110.2|4107.2|1547269
1447736400000|2015-11-17 05:00:00|4272.4|4269.4|4197.1|4194.1|4304.8|4301.8|4156.6|4153.6|980495
1447822800000|2015-11-18 05:00:00|4197.6|4194.6|4221.6|4218.6|4260.6|4257.6|4124.8|4121.8|781741
1447909200000|2015-11-19 05:00:00|4222.6|4219.6|4194.8|4191.8|4233.8|4230.8|4125|4122|606147
1447995600000|2015-11-20 05:00:00|4194.3|4191.3|4153.4|4149.4|4280.5|4277|4140|4137|654051
1448168400000|2015-11-22 05:00:00|4160.9|4157.9|4130.9|4127.9|4181.2|4178.2|4110.8|4107.8|71672
1448254800000|2015-11-23 05:00:00|4130.8|4127.8|4213.5|4210.5|4291.3|4288.3|4058.9|4055.9|1316837
1448341200000|2015-11-24 05:00:00|4213.1|4210.1|4312.9|4309.9|4367.3|4364.3|4207.1|4204.1|1068533
1448427600000|2015-11-25 05:00:00|4313|4310|4350.9|4347.9|4357.7|4354.7|4200|4197|1076531
1448514000000|2015-11-26 05:00:00|4351.3|4348.3|4287.4|4284.4|4351.9|4348.9|4259.8|4256.8|460970
1448600400000|2015-11-27 05:00:00|4287.5|4284.5|4211.3|4208.3|4289.4|4286.4|4202.6|4199.6|659506
1448773200000|2015-11-29 05:00:00|4218.7|4215.7|4225.1|4222.1|4237.7|4234.7|4218|4215|115930
1448859600000|2015-11-30 05:00:00|4224.8|4221.8|4241.3|4238.3|4307.3|4304.3|4197.6|4194.6|1052438
1448946000000|2015-12-01 05:00:00|4241|4238|4207.6|4204.6|4272.4|4269.4|4167.4|4164.4|1143862
1449032400000|2015-12-02 05:00:00|4207.3|4204.3|4097.1|4094.1|4250.8|4247.8|4044.6|4041.6|1279944
1449118800000|2015-12-03 05:00:00|4096.8|4093.8|4202.9|4199.9|4242|4239|4075.8|4072.8|1410765
1449205200000|2015-12-04 05:00:00|4203.1|4200.1|4084.3|4080.3|4265.5|4262.5|4029.3|4026.3|1340216
1449378000000|2015-12-06 05:00:00|4089.7|4086.7|4039.2|4036.2|4095.1|4091.8|4017.6|4014.6|100448
1449464400000|2015-12-07 05:00:00|4039.4|4036.4|3875.4|3872.4|4058.3|4055.3|3842.5|3839.5|1274983
1449550800000|2015-12-08 05:00:00|3875|3872|3913.8|3910.8|3948.5|3945.5|3764.3|3761.3|1795808
1449637200000|2015-12-09 05:00:00|3914.2|3911.2|3846.7|3843.7|3985.6|3982.6|3779|3776|1311654
1449723600000|2015-12-10 05:00:00|3846.5|3843.5|3764.6|3761.6|3858.1|3855.1|3753.9|3750.9|1009226
1449810000000|2015-12-11 05:00:00|3764.4|3761.4|3651.7|3648.7|3801.6|3798.6|3634.7|3631.7|1223241
1449982800000|2015-12-13 05:00:00|3661.3|3658.3|3674.5|3671.5|3692.9|3689.9|3651.8|3648.8|50672
1450069200000|2015-12-14 05:00:00|3674.6|3671.6|3727.8|3724.8|3773.2|3770.2|3579.3|3576|1037308
1450155600000|2015-12-15 05:00:00|3727.7|3724.7|3815.7|3812.7|3892.9|3889.9|3711.4|3708.4|1933804
1450242000000|2015-12-16 05:00:00|3815.3|3812.3|3656.5|3653.5|3837.1|3834.1|3639.1|3636.1|767204
1450328400000|2015-12-17 05:00:00|3656.4|3653.4|3601.1|3598.1|3691.9|3688.6|3585|3582|590575
1450414800000|2015-12-18 05:00:00|3601.2|3598.2|3583.8|3577.8|3684.8|3681.8|3559.9|3556.9|516792
1450587600000|2015-12-20 05:00:00|3591.3|3588.3|3574.8|3571.8|3605.9|3602.9|3563.5|3558.5|44784
1450674000000|2015-12-21 05:00:00|3574.3|3571.3|3611|3608|3618.9|3615.9|3539.3|3536.3|382919
1450760400000|2015-12-22 05:00:00|3611.5|3608.5|3649.7|3646.7|3663.1|3660.1|3572.9|3569.9|415494
1450846800000|2015-12-23 05:00:00|3649.3|3646.3|3779.8|3776.8|3805.5|3800.9|3645.9|3642.9|569841
1450933200000|2015-12-24 05:00:00|3779.3|3776.3|3823.8|3817.8|3841.1|3838.1|3750.6|3747.6|343271
1451192400000|2015-12-27 05:00:00|3823.1|3820.1|3805|3802|3833.5|3830.3|3802.6|3799.6|82021
1451278800000|2015-12-28 05:00:00|3804.8|3801.8|3712.5|3709.5|3806.2|3803.2|3688.6|3685.1|638770
1451365200000|2015-12-29 05:00:00|3711.8|3708.8|3747.4|3744.4|3824.4|3821.4|3710.6|3707.6|535030
1451451600000|2015-12-30 05:00:00|3747.5|3744.5|3701.4|3698.4|3761|3758|3675.1|3672.1|584629
1451538000000|2015-12-31 05:00:00|3701.8|3698.8|3750.7|3747.7|3818.4|3815|3660.7|3657.7|594947
1451797200000|2016-01-03 05:00:00|3814.1|3811.1|3838.6|3835.6|3887.7|3881.7|3804.4|3801.4|60946
1451883600000|2016-01-04 05:00:00|3838.7|3835.7|3768.6|3765.6|3896|3893|3692.5|3689.5|874701
1451970000000|2016-01-05 05:00:00|3768.8|3765.8|3672.5|3669.5|3769.6|3766.6|3641.6|3638.6|798969
1452056400000|2016-01-06 05:00:00|3672.2|3669.2|3390.8|3387.8|3678.7|3675.7|3351.6|3348.6|1037207
1452142800000|2016-01-07 05:00:00|3391.1|3388.1|3460.4|3457.4|3507.3|3504.1|3283.9|3280.9|1153401
1452229200000|2016-01-08 05:00:00|3460.1|3457.1|3362.3|3359.3|3487.8|3484.8|3336.4|3333.4|857601
1452402000000|2016-01-10 05:00:00|3383.5|3380.5|3332.3|3329.3|3383.5|3380.5|3315.2|3312.2|59007
1452488400000|2016-01-11 05:00:00|3331.9|3328.9|3158.3|3155.3|3401.8|3398.8|3157.6|3154.6|1088907
1452574800000|2016-01-12 05:00:00|3157.9|3154.9|3181|3178|3304.8|3301.8|3075.9|3072.9|1129410
1452661200000|2016-01-13 05:00:00|3180.6|3177.6|3128.8|3125.8|3247.8|3244.8|3088.9|3085.4|1125792
1452747600000|2016-01-14 05:00:00|3128.9|3125.9|3142.9|3139.9|3239.2|3236.2|3126.8|3123.8|891869
1452834000000|2016-01-15 05:00:00|3142.5|3139.5|3056.8|3050.8|3149.5|3146.5|2994.8|2991.8|746550
1453006800000|2016-01-17 05:00:00|3011.8|3008.8|3000.8|2997.8|3028.6|3025.6|2930.4|2927.4|53261
1453093200000|2016-01-18 05:00:00|3001.8|2998.8|3040.3|3037.3|3085.2|3082.2|2962.3|2959.3|289761
1453179600000|2016-01-19 05:00:00|3041.2|3038.2|2888.7|2885.7|3134|3131|2873.1|2869.6|613162
1453266000000|2016-01-20 05:00:00|2888.2|2885.2|2838|2835|2922.5|2919.5|2759.6|2756.6|753921
1453352400000|2016-01-21 05:00:00|2837.5|2834.5|3001.4|2998.4|3032.7|3029.7|2793.7|2790.7|997600
1453438800000|2016-01-22 05:00:00|3001.8|2998.8|3238.9|3234.9|3246.9|3243.9|2994.5|2991.5|914800
1453611600000|2016-01-24 05:00:00|3229.9|3226.9|3273.1|3270.1|3284.9|3281.1|3218.7|3214.5|116661
1453698000000|2016-01-25 05:00:00|3272.6|3269.6|2987.5|2984.5|3296.3|3293.3|2980.3|2977.3|1351053
1453784400000|2016-01-26 05:00:00|2986.7|2983.7|3124.1|3121.1|3271.8|3268.8|2954.9|2951.9|1369843
1453870800000|2016-01-27 05:00:00|3124|3121|3234.2|3231.2|3319.4|3316.4|3050|3047|1529548
1453957200000|2016-01-28 05:00:00|3234.1|3231.1|3406.4|3403.4|3521.5|3518|3213.1|3210.1|1691301
1454043600000|2016-01-29 05:00:00|3406.7|3403.7|3426.6|3422.6|3486.8|3483.8|3314.9|3311.9|1120189
1454216400000|2016-01-31 05:00:00|3442.1|3439.1|3372|3369|3474.4|3469.9|3353|3349.8|127051
1454302800000|2016-02-01 05:00:00|3371.7|3368.7|3164.4|3161.4|3402.1|3399|3153.7|3150.7|1233923
1454389200000|2016-02-02 05:00:00|3164.7|3161.7|3044.1|3041.1|3199.4|3196.4|3015.5|3012.5|1093208
1454475600000|2016-02-03 05:00:00|3044.3|3041.3|3318.3|3315.3|3359|3356|3039.6|3036.6|1292056
1454562000000|2016-02-04 05:00:00|3318.1|3315.1|3255.8|3252.8|3431|3428|3225.8|3222.8|1287549
1454648400000|2016-02-05 05:00:00|3255.5|3252.5|3195.6|3192.6|3332.8|3328.8|3158.1|3155.1|988048
1454821200000|2016-02-07 05:00:00|3199|3196|3225.7|3222.7|3228.6|3225.4|3184|3180.6|122562
1454907600000|2016-02-08 05:00:00|3225.5|3222.5|3113.6|3110.6|3251|3248|3073.9|3070.9|982859
1454994000000|2016-02-09 05:00:00|3113.8|3110.8|2983.5|2980.5|3178.4|3175.4|2891.5|2888.5|1143718
1455080400000|2016-02-10 05:00:00|2983.6|2980.6|2866.2|2863.2|3051.9|3047.6|2836.8|2833.8|2415627
1455166800000|2016-02-11 05:00:00|2866.1|2863.1|2965|2962|2971|2968|2793.3|2790.3|1373571
1455253200000|2016-02-12 05:00:00|2964.6|2961.6|3072.8|3069.8|3130.2|3127.2|2896.9|2893.9|1223666
1455426000000|2016-02-14 05:00:00|3084.1|3081.1|3111.6|3108.6|3119.7|3116.7|3071.4|3067.3|1012812
1455512400000|2016-02-15 05:00:00|3111.7|3108.7|3270.8|3267.8|3283.4|3280.4|3089.5|3086.5|769037
1455598800000|2016-02-16 05:00:00|3270.3|3267.3|3100.2|3097.2|3340.7|3336.9|3037.7|3034.7|1259650
1455685200000|2016-02-17 05:00:00|3100.7|3097.7|3330.3|3327.3|3368.4|3364.5|3053.5|3050.5|1331775
1455771600000|2016-02-18 05:00:00|3330.4|3327.4|3243.8|3239.8|3398.6|3395.6|3226.3|3223.3|866363
1455858000000|2016-02-19 05:00:00|3243.3|3239.3|3182.9|3179.9|3282.1|3279.1|3119.8|3116.8|842661
1456030800000|2016-02-21 05:00:00|3197.2|3194.2|3236.2|3233.2|3249.9|3246.9|3168.8|3163.8|172453
1456117200000|2016-02-22 05:00:00|3235.7|3232.7|3304.4|3301.4|3388.6|3385.6|3226.5|3223.5|2111709
1456203600000|2016-02-23 05:00:00|3303.9|3300.9|3134.6|3131.6|3363.2|3360.2|3126.1|3123.1|992837
1456290000000|2016-02-24 05:00:00|3135|3132|3222.7|3219.7|3261.2|3258.2|3074.3|3071.3|1043754
1456376400000|2016-02-25 05:00:00|3222.6|3219.6|3326.4|3323.4|3373.9|3370.9|3134.5|3131.5|1467821
1456462800000|2016-02-26 05:00:00|3325.9|3322.9|3317.9|3314.9|3498.6|3495.6|3298.7|3295.7|1477708
1456635600000|2016-02-28 05:00:00|3321.2|3318.2|3341.4|3338.4|3360.3|3357.3|3300|3297|79582
1456722000000|2016-02-29 05:00:00|3341|3338|3440.9|3437.9|3455.3|3452.3|3284.3|3281.3|1335026
1456808400000|2016-03-01 05:00:00|3440.6|3437.6|3457.4|3454.4|3532.5|3529.5|3394.4|3391.4|1431713
1456894800000|2016-03-02 05:00:00|3457.2|3454.2|3540.2|3537.2|3571.6|3568.6|3417.8|3414.8|1660499
1456981200000|2016-03-03 05:00:00|3540.4|3537.4|3554.9|3551.9|3594.7|3591.7|3482.2|3479.2|1217712
1457067600000|2016-03-04 05:00:00|3555.2|3552.2|3709.7|3706.7|3713|3709.2|3514.8|3511.8|1339081
1457240400000|2016-03-06 05:00:00|3711.2|3708.2|3757.1|3754.1|3766|3763|3710.7|3706.7|68336
1457326800000|2016-03-07 05:00:00|3757.4|3754.4|3857.1|3854.1|3910.6|3907.6|3709.9|3706.9|1298717
1457413200000|2016-03-08 05:00:00|3856.8|3853.8|3772.3|3769.3|3947.8|3944.8|3724.2|3720.6|1340343
1457499600000|2016-03-09 05:00:00|3772.6|3769.6|3931.9|3928.9|3958.3|3952.3|3767.6|3764.6|1295128
1457586000000|2016-03-10 05:00:00|3932.3|3929.3|3972.7|3969.7|3984.3|3981.3|3830.4|3827.4|1404605
1457672400000|2016-03-11 05:00:00|3973.1|3970.1|3953.2|3949.2|4000.1|3997.1|3912.7|3909.7|1140490
1457845200000|2016-03-13 05:00:00|3944|3941|3961.2|3958.2|3992|3986|3940.1|3936|36894
1457928000000|2016-03-14 04:00:00|3961.1|3958.1|3821.4|3818.4|3966.6|3963.6|3804|3801|1049372
1458014400000|2016-03-15 04:00:00|3821.2|3818.2|3837|3834|3848.9|3845.9|3740.2|3737.2|921533
1458100800000|2016-03-16 04:00:00|3836.6|3833.6|4039.2|4036.2|4065|4062|3811.1|3808.1|1001018
1458187200000|2016-03-17 04:00:00|4038.7|4035.7|4156.6|4153.6|4179|4176|4000.3|3997.3|798432
1458273600000|2016-03-18 04:00:00|4157.5|4154.5|4102.4|4099.4|4239.7|4236.7|4090.5|4087.1|977715
1458446400000|2016-03-20 04:00:00|4108.1|4105.1|4076.5|4073.5|4114.6|4111.6|4068.7|4065.7|36994
1458532800000|2016-03-21 04:00:00|4075.5|4072.5|4151.3|4148.3|4182.8|4179.8|4043.5|4040.5|699083
1458619200000|2016-03-22 04:00:00|4150.8|4147.8|4114.9|4111.9|4197.3|4192.8|4084|4081|773055
1458705600000|2016-03-23 04:00:00|4115.3|4112.3|3982.8|3979.8|4136.5|4133.5|3957.8|3954.8|891862
1458792000000|2016-03-24 04:00:00|3982.3|3979.3|3974.4|3971.4|3987.6|3984.6|3848.9|3845.9|908183
1459051200000|2016-03-27 04:00:00|3985.1|3982.1|4006.3|4003.3|4017.2|4014.2|3981.2|3976.2|41738
1459137600000|2016-03-28 04:00:00|4006.7|4003.7|3948.2|3945.2|4043.2|4040.2|3916.5|3913.5|752164
1459224000000|2016-03-29 04:00:00|3948.1|3945.1|3896.3|3893.3|3951.1|3948.1|3828.2|3825.2|1097708
1459310400000|2016-03-30 04:00:00|3896|3893|3834.2|3831.2|4025.1|4022.1|3823.3|3820.3|1221017
1459396800000|2016-03-31 04:00:00|3833.8|3830.8|3856.3|3853.3|3953.1|3950.1|3808.5|3805.5|1202351
1459483200000|2016-04-01 04:00:00|3856.6|3853.6|3724.2|3720.2|3892.2|3889.2|3721.2|3718.2|1140782
1459656000000|2016-04-03 04:00:00|3732.6|3729.6|3704.3|3701.3|3739.1|3735.4|3686.7|3683.7|59353
1459742400000|2016-04-04 04:00:00|3704.5|3701.5|3623.8|3620.8|3781.4|3778.4|3595.9|3592.9|631474
1459828800000|2016-04-05 04:00:00|3624.1|3621.1|3742.7|3739.7|3748.4|3745.4|3594.5|3591.5|673756
1459915200000|2016-04-06 04:00:00|3742.9|3739.9|3883.5|3880.5|3895.3|3891.9|3719.8|3716.8|854139
1460001600000|2016-04-07 04:00:00|3883.9|3880.9|3871.7|3868.7|3889|3886|3744.2|3741.2|652100
1460088000000|2016-04-08 04:00:00|3872.1|3869.1|4048.3|4044.3|4057.6|4054.6|3869.2|3866.2|792490
1460260800000|2016-04-10 04:00:00|4064.3|4061.3|4077.8|4074.8|4138.5|4134|4054|4049.5|60045
1460347200000|2016-04-11 04:00:00|4077.4|4074.4|4127.8|4124.8|4168.6|4165.6|4017.3|4014.3|704776
1460433600000|2016-04-12 04:00:00|4127.7|4124.7|4284.7|4281.7|4326.6|4323.6|4112.8|4109.8|926938
1460520000000|2016-04-13 04:00:00|4284.8|4281.8|4216.2|4213.2|4343.2|4340.2|4213.4|4210.4|837291
1460606400000|2016-04-14 04:00:00|4216.1|4213.1|4257.4|4254.4|4313.6|4310.6|4183.9|4180.9|584885
1460692800000|2016-04-15 04:00:00|4257|4254|4160.3|4157.3|4265.3|4262.3|4103.5|4100.5|624075
1460865600000|2016-04-17 04:00:00|3983.7|3980.7|3973.2|3970.2|3992.4|3989.4|3892.7|3888.5|98857
1460952000000|2016-04-18 04:00:00|3973.1|3970.1|4097.5|4094.5|4160.9|4157.9|3930.1|3927.1|468262
1461038400000|2016-04-19 04:00:00|4097.6|4094.6|4146.6|4143.6|4287.5|4284.5|4091.1|4088.1|628995
1461124800000|2016-04-20 04:00:00|4147.1|4144.1|4431.3|4428.3|4445.2|4442.2|4131.8|4128.8|752376
1461211200000|2016-04-21 04:00:00|4430.8|4427.8|4377.8|4374.8|4454.4|4451.4|4311.5|4308.5|646960
1461297600000|2016-04-22 04:00:00|4378.2|4375.2|4385|4379|4452.9|4449.9|4318.5|4315.5|640805
1461470400000|2016-04-24 04:00:00|4388.1|4385.1|4331.8|4328.8|4391.5|4388.5|4311.1|4308.1|36984
1461556800000|2016-04-25 04:00:00|4331.3|4328.3|4305.2|4302.2|4420.3|4417.3|4278.4|4275.4|733414
1461643200000|2016-04-26 04:00:00|4305.4|4302.4|4467.9|4464.9|4502.9|4499.9|4271.6|4268.6|720791
1461729600000|2016-04-27 04:00:00|4468.1|4465.1|4537|4534|4584.8|4581.8|4400.2|4397.2|824118
1461816000000|2016-04-28 04:00:00|4536.3|4533.3|4631.3|4628.3|4638.8|4635.8|4519.5|4516.5|679830
1461902400000|2016-04-29 04:00:00|4631.2|4628.2|4625.3|4622.3|4703.5|4700.5|4551.8|4548.8|735815
1462075200000|2016-05-01 04:00:00|4619.8|4616.8|4579.1|4576.1|4628|4625|4578.7|4575.7|21486
1462161600000|2016-05-02 04:00:00|4578.9|4575.9|4542.6|4539.6|4645.6|4642.6|4487|4484|649545
1462248000000|2016-05-03 04:00:00|4542.4|4539.4|4404.5|4401.5|4567.3|4564.3|4371.3|4368.3|789507
1462334400000|2016-05-04 04:00:00|4404.7|4401.7|4498.6|4495.6|4523.1|4520.1|4357.9|4354.9|879131
1462420800000|2016-05-05 04:00:00|4498.4|4495.4|4436.5|4433.5|4637.6|4634.6|4429|4426|907050
1462507200000|2016-05-06 04:00:00|4436.3|4433.3|4496.4|4492.4|4570.6|4567.6|4389.3|4386.3|782750
1462680000000|2016-05-08 04:00:00|4540|4537|4579.9|4576.9|4629.9|4626.6|4540|4537|79186
1462766400000|2016-05-09 04:00:00|4580.8|4577.8|4388.8|4385.8|4615.3|4612.3|4346.5|4343.5|821659
1462852800000|2016-05-10 04:00:00|4388.4|4385.4|4493.8|4490.8|4528.9|4525.9|4364.5|4361.5|777939
1462939200000|2016-05-11 04:00:00|4493.7|4490.7|4671.5|4668.5|4693.9|4690.7|4447.5|4444.5|916963
1463025600000|2016-05-12 04:00:00|4671.4|4668.4|4682.1|4679.1|4756.7|4753.7|4617.2|4614.2|844497
1463112000000|2016-05-13 04:00:00|4682.5|4679.5|4692.5|4689.5|4713.1|4710.1|4637.7|4634.7|669985
1463284800000|2016-05-15 04:00:00|4684|4681|4741.3|4738.3|4763.9|4760.9|4677|4674|25660
1463371200000|2016-05-16 04:00:00|4741.8|4738.8|4884.3|4881.3|4889.3|4886.3|4736.6|4733.6|514808
1463457600000|2016-05-17 04:00:00|4884.4|4881.4|4909.1|4906.1|4941.2|4935.8|4814.6|4811.6|444367
1463544000000|2016-05-18 04:00:00|4909.2|4906.2|4804.6|4801.6|4954.4|4951.4|4793.5|4790.5|530261
1463630400000|2016-05-19 04:00:00|4805.1|4802.1|4921.3|4918.3|4930.2|4927.2|4727.4|4724.4|606374
1463716800000|2016-05-20 04:00:00|4920.3|4917.3|4850.4|4847.4|4925.3|4922.3|4797.8|4794.8|498663
1463889600000|2016-05-22 04:00:00|4851|4848|4820.8|4817.8|4855.3|4852.3|4814.7|4811.7|18760
1463976000000|2016-05-23 04:00:00|4820.7|4817.7|4798.4|4795.4|4834.1|4831.1|4747.2|4744.2|454764
1464062400000|2016-05-24 04:00:00|4797.9|4794.9|4935.3|4932.3|4942.1|4939.1|4772.5|4769.5|467514
1464148800000|2016-05-25 04:00:00|4935.2|4932.2|4995.8|4992.8|5000.7|4997.7|4874.6|4871.6|540952
1464235200000|2016-05-26 04:00:00|4995.7|4992.7|4924.9|4921.9|5029.8|5026.8|4917.8|4914.8|469663
1464321600000|2016-05-27 04:00:00|4924.5|4921.5|4969.5|4965.5|4971.3|4967.4|4880.4|4877.4|375534
1464494400000|2016-05-29 04:00:00|4961.9|4958.9|4941.8|4938.8|4985.4|4982.4|4940.1|4937.1|13213
1464580800000|2016-05-30 04:00:00|4941.9|4938.9|4968.3|4965.3|4991.5|4987.5|4921.3|4918.3|82893
1464667200000|2016-05-31 04:00:00|4968.5|4965.5|4885.2|4882.2|5026.9|5023.9|4879.6|4876.6|396245
1464753600000|2016-06-01 04:00:00|4885|4882|4913.8|4910.8|4945.9|4942.9|4795.1|4792.1|540254
1464840000000|2016-06-02 04:00:00|4913.6|4910.6|4939.5|4936.5|4969|4966|4819.8|4816.8|558573
1464926400000|2016-06-03 04:00:00|4939.3|4936.3|4911.6|4905.6|4964|4961|4856.7|4853.7|439816
1465099200000|2016-06-05 04:00:00|4907.5|4904.5|4935.8|4932.8|4943.2|4940.2|4898.8|4895.8|15724
1465185600000|2016-06-06 04:00:00|4935.5|4932.5|4981.8|4978.8|5016.9|5013.9|4923.7|4920.7|430836
1465272000000|2016-06-07 04:00:00|4981.5|4978.5|5081.4|5078.4|5086.4|5083.4|4980.3|4977.3|486026
1465358400000|2016-06-08 04:00:00|5081.7|5078.7|5193.3|5190.3|5206.2|5203.2|5066.9|5063.9|605642
1465444800000|2016-06-09 04:00:00|5193.6|5190.6|5083.7|5080.7|5202.5|5199.5|5063.6|5060.6|537068
1465531200000|2016-06-10 04:00:00|5083.6|5080.6|4933|4930|5087.1|5084.1|4926.1|4923.1|506467
1465704000000|2016-06-12 04:00:00|4940.4|4937.4|4899.2|4896.2|4941.7|4937.4|4872.7|4869.7|23686
1465790400000|2016-06-13 04:00:00|4898.9|4895.9|4887.4|4884.4|4978.4|4975.4|4865.4|4862.4|459751
1465876800000|2016-06-14 04:00:00|4887.2|4884.2|4827.9|4824.9|4916.6|4913.6|4803.5|4800.5|450366
1465963200000|2016-06-15 04:00:00|4827.5|4824.5|4799.5|4796.5|4915.5|4912.5|4772.8|4769.8|508232
1466049600000|2016-06-16 04:00:00|4799.4|4796.4|4713.9|4710.9|4806.5|4803.5|4633.9|4630.9|483435
1466136000000|2016-06-17 04:00:00|4713.5|4710.5|4880.7|4876.7|4886|4883|4706.8|4703.8|386622
1466308800000|2016-06-19 04:00:00|4907.8|4904.8|4916.5|4913.5|4919.5|4916.5|4874.5|4871|17051
1466395200000|2016-06-20 04:00:00|4917|4914|4980.4|4977.4|5000.7|4997.7|4901.6|4898.6|430777
1466481600000|2016-06-21 04:00:00|4979.4|4976.4|5016.4|5013.4|5048.1|5045.1|4888.3|4885.3|466315
1466568000000|2016-06-22 04:00:00|5016.5|5013.5|4950.1|4947.1|5057.9|5054.9|4845.9|4842.9|555495
1466654400000|2016-06-23 04:00:00|4950|4947|4709|4706|5052.1|5049|4682.1|4679.1|298841
1466740800000|2016-06-24 04:00:00|4709.5|4703.5|4772.5|4766.5|4853.8|4850.8|4693.7|4690.7|112609
1466913600000|2016-06-26 04:00:00|4791.8|4788.8|4756.5|4753.5|4796.1|4792.1|4708|4705|12558
1467000000000|2016-06-27 04:00:00|4756.1|4753.1|4711.5|4708.5|4811.9|4808.9|4601.8|4598.8|177198
1467086400000|2016-06-28 04:00:00|4711.4|4708.4|4838.7|4835.7|4859.2|4856.2|4698.7|4695.7|190288
1467172800000|2016-06-29 04:00:00|4839|4836|4965.9|4962.9|5022.3|5019.3|4825|4822|180541
1467259200000|2016-06-30 04:00:00|4966.1|4963.1|4885.1|4882.1|4983.5|4980.5|4842|4839|180219
1467345600000|2016-07-01 04:00:00|4884.8|4881.8|4955.4|4952.4|4956|4953|4815.7|4812.7|155395
1467518400000|2016-07-03 04:00:00|4947.8|4944.8|4928.7|4925.7|4954.2|4951.2|4918.7|4915.7|9717
1467604800000|2016-07-04 04:00:00|4929|4926|4872.8|4869.8|4967.7|4964.7|4862.3|4859.3|57242
1467691200000|2016-07-05 04:00:00|4873.5|4870.5|4673.2|4670.2|4877.1|4874.1|4653.5|4650.5|189716
1467777600000|2016-07-06 04:00:00|4673.5|4670.5|4791|4788|4831.8|4828.8|4631.9|4628.9|200661
1467864000000|2016-07-07 04:00:00|4791.7|4788.7|4600.8|4597.8|4865.8|4862.8|4529.9|4526.9|207922
1467950400000|2016-07-08 04:00:00|4601.3|4598.3|4559.5|4556.5|4640.2|4637.2|4521.3|4518.3|180025
1468123200000|2016-07-10 04:00:00|4556.7|4553.7|4555.5|4552.5|4578.9|4575.9|4533.3|4530.3|10404
1468209600000|2016-07-11 04:00:00|4555.9|4552.9|4532.3|4529.3|4629.2|4626.2|4500.1|4497.1|190640
1468296000000|2016-07-12 04:00:00|4531.3|4528.3|4698.3|4695.3|4751.1|4748.1|4525.7|4522.7|221451
1468382400000|2016-07-13 04:00:00|4697.9|4694.9|4597.1|4594.1|4723.2|4720.2|4512.4|4509.4|402368
1468468800000|2016-07-14 04:00:00|4596.3|4593.3|4616.2|4613.2|4639.4|4636.4|4555|4552|264317
1468555200000|2016-07-15 04:00:00|4615.2|4612.2|4691|4688|4695.2|4692.2|4568.7|4565.7|166817
1468728000000|2016-07-17 04:00:00|4683.4|4680.4|4672.6|4669.6|4683.4|4680.4|4634.8|4631.8|7305
1468814400000|2016-07-18 04:00:00|4672.7|4669.7|4579.2|4576.2|4677.6|4674.6|4552.5|4549.5|94690
1468900800000|2016-07-19 04:00:00|4580.1|4577.1|4562.4|4559.4|4637.9|4634.9|4532.2|4528.2|219658
1468987200000|2016-07-20 04:00:00|4563.4|4560.4|4591.6|4588.6|4611.6|4608.6|4458.3|4455.3|192300
1469073600000|2016-07-21 04:00:00|4592.6|4589.6|4474.6|4471.6|4612.9|4609.9|4458.1|4455.1|181823
1469160000000|2016-07-22 04:00:00|4473.6|4470.6|4432.6|4429.6|4502.3|4499.3|4381.6|4378.6|160042
1469332800000|2016-07-24 04:00:00|4431.9|4428.9|4424.9|4421.9|4448.6|4445.6|4415.3|4412.3|10960
1469419200000|2016-07-25 04:00:00|4423.8|4420.8|4342.1|4339.1|4443|4440|4311.3|4308.3|152721
1469505600000|2016-07-26 04:00:00|4342|4339|4303.6|4300.6|4343|4340|4253.2|4250.2|170434
1469592000000|2016-07-27 04:00:00|4304|4301|4227.7|4224.7|4337.9|4334.9|4186.8|4183.8|178205
1469678400000|2016-07-28 04:00:00|4227.3|4224.3|4131.6|4128.6|4240.7|4237.7|4116.9|4113.9|165849
1469764800000|2016-07-29 04:00:00|4130.8|4127.8|4162.3|4159.3|4189.7|4186.7|4079.8|4076.8|164296
1469937600000|2016-07-31 04:00:00|4162|4159|4203|4200|4209.7|4206.7|4151.8|4148.3|13083
1470024000000|2016-08-01 04:00:00|4204|4201|4053.2|4050.2|4216.6|4213.6|4014.3|4011.3|194011
1470110400000|2016-08-02 04:00:00|4053.4|4050.4|4011.2|4008.2|4124.6|4121.6|3961.1|3958.1|197409
1470196800000|2016-08-03 04:00:00|4010.2|4007.2|4149.3|4146.3|4176.5|4173.5|3960.6|3957.6|205555
1470283200000|2016-08-04 04:00:00|4149.1|4146.1|4196.1|4193.1|4244.3|4241.3|4079.2|4076.2|206005
1470369600000|2016-08-05 04:00:00|4195.8|4192.8|4241.5|4237.5|4248.7|4245.7|4145.8|4142.8|186049
1470542400000|2016-08-07 04:00:00|4240.6|4237.6|4235.5|4232.5|4252.2|4249.2|4227.4|4224.4|9214
1470628800000|2016-08-08 04:00:00|4236.5|4233.5|4308.8|4305.8|4383.8|4380.8|4233.9|4230.9|201116
1470715200000|2016-08-09 04:00:00|4307.8|4304.8|4322.2|4319.2|4396.7|4393.7|4295.8|4292.8|214349
1470801600000|2016-08-10 04:00:00|4321.9|4318.9|4204.1|4201.1|4387.9|4384.9|4181.2|4178.2|217925
1470888000000|2016-08-11 04:00:00|4204.2|4201.2|4431|4428|4438|4435|4162.9|4159.9|235348
1470974400000|2016-08-12 04:00:00|4430.7|4427.7|4520.8|4517.8|4528.3|4525.3|4384.3|4381.3|191369
1471147200000|2016-08-14 04:00:00|4523.5|4520.5|4538.6|4535.6|4549.9|4546.9|4508.5|4505.5|8576
1471233600000|2016-08-15 04:00:00|4539|4536|4601.4|4598.4|4647.3|4644.3|4494.3|4491.3|188935
1471320000000|2016-08-16 04:00:00|4601.9|4598.9|4693.7|4690.7|4728.4|4725.4|4590.7|4587.7|216522
1471406400000|2016-08-17 04:00:00|4694.1|4691.1|4735.3|4732.3|4758.3|4754.2|4643.8|4640.8|195466
1471492800000|2016-08-18 04:00:00|4734.4|4731.4|4890.8|4887.8|4899.5|4896.5|4733.4|4730.4|111967
1471579200000|2016-08-19 04:00:00|4891.3|4888.3|4908|4902|4932|4929|4851.6|4848.6|226125
1471752000000|2016-08-21 04:00:00|4903.4|4900.4|4866.4|4863.4|4903.4|4900.4|4850.3|4847.3|16953
1471838400000|2016-08-22 04:00:00|4865.9|4862.9|4681.7|4678.7|4866.4|4863.4|4666.6|4663.6|221709
1471924800000|2016-08-23 04:00:00|4681.8|4678.8|4762|4759|4836.8|4833.8|4665.7|4662.7|202400
1472011200000|2016-08-24 04:00:00|4763|4760|4684.9|4681.9|4778.2|4775.2|4653.5|4650.5|196012
1472097600000|2016-08-25 04:00:00|4683.9|4680.9|4737|4734|4755.1|4752.1|4652.4|4649.4|162186
1472184000000|2016-08-26 04:00:00|4736.9|4733.9|4742.4|4739.4|4857.8|4854.8|4706.8|4703.8|171078
1472356800000|2016-08-28 04:00:00|4742.1|4739.1|4725.8|4722.8|4745.6|4742.6|4720|4717|9126
1472443200000|2016-08-29 04:00:00|4725.9|4722.9|4730.4|4727.4|4742|4739|4681.8|4678.8|115494
1472529600000|2016-08-30 04:00:00|4730.5|4727.5|4653.5|4650.5|4768.6|4765.6|4598.6|4594.6|164108
1472616000000|2016-08-31 04:00:00|4653.6|4650.6|4517.3|4514.3|4662.4|4659.4|4473.9|4470.9|172209
1472702400000|2016-09-01 04:00:00|4517.5|4514.5|4359.4|4356.4|4529.6|4526.6|4323.6|4320.6|197494
1472788800000|2016-09-02 04:00:00|4359.2|4356.2|4447.6|4444.6|4492.6|4489.6|4341.2|4338.2|173887
1472961600000|2016-09-04 04:00:00|4449.2|4446.2|4439.9|4436.9|4468.1|4465.1|4437.8|4434.8|5913
1473048000000|2016-09-05 04:00:00|4440.1|4437.1|4571|4568|4687.4|4684.4|4439.9|4436.9|132889
1473134400000|2016-09-06 04:00:00|4571.3|4568.3|4555.5|4552.5|4575.2|4572.2|4420.3|4417.3|188314
1473220800000|2016-09-07 04:00:00|4555.8|4552.8|4668.9|4665.9|4680.7|4677.7|4493|4490|201603
1473307200000|2016-09-08 04:00:00|4669.2|4666.2|4762.9|4759.9|4814.1|4811.1|4617.9|4614.9|222224
1473393600000|2016-09-09 04:00:00|4763.2|4760.2|4611.5|4608.5|4767.8|4764.8|4596.5|4593.5|217901
1473566400000|2016-09-11 04:00:00|4613.4|4610.4|4555.8|4552.8|4613.4|4610.4|4548|4545|17721
1473652800000|2016-09-12 04:00:00|4556.1|4553.1|4629.9|4626.9|4693.4|4690.4|4518|4515|238582
1473739200000|2016-09-13 04:00:00|4629.5|4626.5|4557.6|4554.6|4637|4634|4525.1|4522.1|237932
1473825600000|2016-09-14 04:00:00|4557.2|4554.2|4415.8|4412.8|4578|4575|4391|4388|226740
1473912000000|2016-09-15 04:00:00|4415.4|4412.4|4422.9|4419.9|4487.9|4484.9|4380.6|4377.6|203676
1473998400000|2016-09-16 04:00:00|4422.5|4419.5|4374.3|4368.3|4424.9|4421.9|4329.8|4326.8|98382
1474171200000|2016-09-18 04:00:00|4369.6|4366.6|4441.4|4438.4|4449.3|4446.3|4368.9|4364.9|3788
1474257600000|2016-09-19 04:00:00|4441.9|4438.9|4364.5|4361.5|4470.4|4467.4|4355.9|4349.9|438260
1474344000000|2016-09-20 04:00:00|4364|4361|4489.4|4486.4|4515.9|4512.9|4309.5|4306.5|251947
1474430400000|2016-09-21 04:00:00|4488.9|4485.9|4580|4577|4592.8|4589.8|4476.2|4473.2|194571
1474516800000|2016-09-22 04:00:00|4582|4579|4590.1|4587.1|4657.8|4654.8|4567.3|4564.3|185026
1474603200000|2016-09-23 04:00:00|4590.2|4587.2|4467.6|4461.6|4662.7|4659.7|4431.5|4428.5|213795
1474776000000|2016-09-25 04:00:00|4474.6|4471.6|4494.1|4491.1|4507.7|4504.7|4470.5|4467.5|9368
1474862400000|2016-09-26 04:00:00|4494.2|4491.2|4603.5|4600.5|4633.5|4630.5|4458.1|4455.1|178343
1474948800000|2016-09-27 04:00:00|4603.3|4600.3|4482.5|4479.5|4607.9|4604.9|4434.9|4431.9|200035
1475035200000|2016-09-28 04:00:00|4481.5|4478.5|4732.3|4729.3|4764.2|4761.2|4454.1|4451.1|255345
1475121600000|2016-09-29 04:00:00|4732.5|4729.5|4776.2|4773.2|4851.8|4848.8|4679.2|4676.2|195880
1475208000000|2016-09-30 04:00:00|4776.1|4773.1|4827.1|4824.1|4851.9|4848.9|4725.4|4722.4|173997
1475380800000|2016-10-02 04:00:00|4833.6|4830.6|4825.5|4822.5|4833.6|4830.6|4804.8|4801.8|8354
1475467200000|2016-10-03 04:00:00|4825.3|4822.3|4883.9|4880.9|4929.7|4926.7|4814.1|4811.1|172893
1475553600000|2016-10-04 04:00:00|4884.9|4881.9|4945.4|4942.4|4959.9|4956.9|4855.8|4852.8|187738
1475640000000|2016-10-05 04:00:00|4946.4|4943.4|4979.7|4976.7|5026.7|5023.7|4943.9|4940.9|179107
1475726400000|2016-10-06 04:00:00|4979.2|4976.2|5073|5070|5094.4|5091.4|4963.8|4960.8|195260
1475812800000|2016-10-07 04:00:00|5073.5|5070.5|4993.2|4989.2|5107.5|5104.5|4975.5|4972.5|201456
1475985600000|2016-10-09 04:00:00|4994.8|4991.8|4975.1|4972.1|5014.3|5011.1|4954.7|4951.7|12557
1476072000000|2016-10-10 04:00:00|4976.1|4973.1|5162.3|5159.3|5199.5|5196.5|4965.2|4962.2|225138
1476158400000|2016-10-11 04:00:00|5162|5159|5122.9|5119.9|5187.5|5184.5|5075.7|5072.7|251483
1476244800000|2016-10-12 04:00:00|5122.6|5119.6|5014.4|5011.4|5151.4|5148.4|4998.3|4995.3|190703
1476331200000|2016-10-13 04:00:00|5013.8|5010.8|5096.4|5093.4|5108.2|5103.7|4971.5|4968.5|255357
1476417600000|2016-10-14 04:00:00|5096.9|5093.9|5068.7|5065.7|5145.1|5142.1|5024.9|5021.9|187559
1476590400000|2016-10-16 04:00:00|5062.7|5059.7|5060.2|5057.2|5065.7|5062.7|5038.9|5035.9|7153
1476676800000|2016-10-17 04:00:00|5059.6|5056.6|5065.6|5062.6|5097.6|5094.6|4989.5|4986.5|155090
1476763200000|2016-10-18 04:00:00|5064.6|5061.6|5109.2|5106.2|5128.5|5125.5|5013.3|5010.3|260865
1476849600000|2016-10-19 04:00:00|5108.2|5105.2|5164.3|5161.3|5223.7|5220.7|5105.2|5102.2|221619
1476936000000|2016-10-20 04:00:00|5165.3|5162.3|5038.9|5035.9|5168.3|5165.3|5036.8|5033.8|220015
1477022400000|2016-10-21 04:00:00|5039.9|5036.9|5103.9|5099.9|5106.5|5103.5|5025.8|5022.8|191298
1477195200000|2016-10-23 04:00:00|5095.2|5092.2|5067.6|5064.6|5104.1|5101.1|5050.4|5047.4|13194
1477281600000|2016-10-24 04:00:00|5066.6|5063.6|5057.2|5054.2|5107.1|5104.1|4974.3|4971.3|215073
1477368000000|2016-10-25 04:00:00|5058.2|5055.2|4943.4|4940.4|5104.6|5101.6|4935.1|4932.1|201766
1477454400000|2016-10-26 04:00:00|4943.5|4940.5|4941|4938|5023.3|5020.3|4902.5|4899.5|196725
1477540800000|2016-10-27 04:00:00|4941.1|4938.1|4992.8|4989.8|5021.7|5018.7|4917.4|4914.4|186261
1477627200000|2016-10-28 04:00:00|4993.6|4990.6|4886.2|4883.2|4996.7|4993.7|4861.4|4858.4|174652
1477800000000|2016-10-30 04:00:00|4855.2|4852.2|4873.2|4870.2|4878.5|4875.5|4843.9|4839.9|17368
1477886400000|2016-10-31 04:00:00|4873.7|4870.7|4718.4|4715.4|4897.4|4894.4|4686.9|4683.9|239763
1477972800000|2016-11-01 04:00:00|4718.7|4715.7|4649.7|4646.7|4760.6|4757.6|4644.4|4641.4|253057
1478059200000|2016-11-02 04:00:00|4649.9|4646.9|4605.1|4602.1|4664.9|4661.9|4524.2|4521.2|212486
1478145600000|2016-11-03 04:00:00|4604.1|4601.1|4508.7|4505.7|4616.2|4613.2|4465.2|4462.2|196622
1478232000000|2016-11-04 04:00:00|4509|4506|4442.6|4439.6|4513.3|4510.3|4387.8|4384.8|203527
1478404800000|2016-11-06 04:00:00|4470.7|4467.7|4492|4489|4497.4|4494.4|4470.7|4467.7|14113
1478494800000|2016-11-07 05:00:00|4492.3|4489.3|4523.5|4520.5|4536.3|4533.3|4445.7|4442.7|198670
1478581200000|2016-11-08 05:00:00|4524.5|4521.5|4378.7|4375.7|4577.1|4574.1|4352.3|4349.3|287542
1478667600000|2016-11-09 05:00:00|4378.5|4375.5|4557.8|4554.8|4636.8|4633.8|4370|4367|256352
1478754000000|2016-11-10 05:00:00|4557.4|4554.4|4502|4499|4614.4|4611.4|4476.8|4473.8|239912
1478840400000|2016-11-11 05:00:00|4502.3|4499.3|4368.3|4365.3|4513.5|4510.5|4356.7|4353.7|222876
1479013200000|2016-11-13 05:00:00|4374|4371|4400.7|4397.7|4421|4418|4374|4371|13996
1479099600000|2016-11-14 05:00:00|4400.9|4397.9|4470.8|4467.8|4478.5|4475.5|4282.3|4279.3|263132
1479186000000|2016-11-15 05:00:00|4471.2|4468.2|4628.4|4625.4|4661.3|4658.3|4455.3|4452.3|259519
1479272400000|2016-11-16 05:00:00|4628|4625|4589.9|4586.9|4692|4689|4558.4|4555.4|231684
1479358800000|2016-11-17 05:00:00|4590.3|4587.3|4569.8|4566.8|4707.2|4704.2|4539.6|4536.1|182095
1479445200000|2016-11-18 05:00:00|4568.8|4565.8|4628.4|4625.4|4641.4|4638.4|4514.9|4511.9|211044
1479618000000|2016-11-20 05:00:00|4663.4|4660.4|4701.5|4698.5|4702.5|4699.5|4648.4|4645.4|19644
1479704400000|2016-11-21 05:00:00|4702.5|4699.5|4882.4|4879.4|4884.9|4881.9|4678.8|4675.8|238059
1479790800000|2016-11-22 05:00:00|4883.4|4880.4|4795.7|4792.7|4925|4922|4724.4|4721.4|258283
1479877200000|2016-11-23 05:00:00|4796.7|4793.7|4812.8|4809.8|4852|4849|4750.1|4747.1|184156
1479963600000|2016-11-24 05:00:00|4812.7|4809.7|4775.6|4772.6|4837.6|4834.6|4772.5|4769.5|59121
1480050000000|2016-11-25 05:00:00|4774.6|4771.6|4614.6|4611.6|4785.9|4782.9|4605.5|4602.5|119561
1480222800000|2016-11-27 05:00:00|4579.9|4576.9|4634.4|4631.4|4654.2|4651.2|4538.6|4535.6|32410
1480309200000|2016-11-28 05:00:00|4634.5|4631.5|4701.1|4698.1|4789.9|4786.9|4561.7|4558.7|209088
1480395600000|2016-11-29 05:00:00|4701.2|4698.2|4577.9|4574.9|4713.2|4710.2|4511.6|4508.6|225712
1480482000000|2016-11-30 05:00:00|4578.1|4575.1|5015.4|5012.4|5021.7|5018.7|4575|4572|306357
1480568400000|2016-12-01 05:00:00|5016.4|5013.4|5105.4|5102.4|5213.2|5210.2|4943.2|4940.2|292447
1480654800000|2016-12-02 05:00:00|5104.4|5101.4|5209.7|5206.7|5212.5|5209.5|5057.2|5054.2|219420
1480827600000|2016-12-04 05:00:00|5202.9|5199.9|5178.8|5175.8|5210.5|5207.5|5152.8|5149.8|18281
1480914000000|2016-12-05 05:00:00|5179|5176|5182.9|5179.9|5290.7|5287.7|5150.2|5146.4|210672
1481000400000|2016-12-06 05:00:00|5181.9|5178.9|5127.4|5124.4|5218.4|5215.4|5089.2|5086.2|222767
1481086800000|2016-12-07 05:00:00|5127.1|5124.1|5058.8|5055.8|5182.1|5179.1|5041.8|5038.8|241644
1481173200000|2016-12-08 05:00:00|5059.1|5056.1|5164.7|5161.7|5171.3|5168.3|5031|5028|239364
1481259600000|2016-12-09 05:00:00|5164.4|5161.4|5211.5|5208.5|5227.5|5224.5|5158.1|5155.1|211477
1481432400000|2016-12-11 05:00:00|5341|5338|5454.2|5451.2|5519.1|5516.1|5331.2|5325.2|39866
1481518800000|2016-12-12 05:00:00|5453.9|5450.9|5341.4|5338.4|5508.9|5505.9|5292.4|5289.4|244267
1481605200000|2016-12-13 05:00:00|5341.1|5338.1|5304.6|5301.6|5418.9|5415.9|5290.1|5287.1|218814
1481691600000|2016-12-14 05:00:00|5304.2|5301.2|5191.2|5188.2|5362.2|5359.2|5157.2|5154.2|226394
1481778000000|2016-12-15 05:00:00|5190.2|5187.2|5219.8|5216.8|5239.3|5236.3|5094.5|5091.5|195279
1481864400000|2016-12-16 05:00:00|5219.3|5216.3|5299.6|5296.6|5304.9|5301.9|5145.8|5142.8|109807
1482037200000|2016-12-18 05:00:00|5322.7|5319.7|5336.1|5333.1|5357.1|5354.1|5297.8|5294.8|3613
1482123600000|2016-12-19 05:00:00|5336.6|5333.6|5302.6|5299.6|5344.7|5341.7|5257.4|5254.4|54849
1482210000000|2016-12-20 05:00:00|5301.6|5298.6|5352.3|5349.3|5379.9|5376.9|5286.6|5283.2|198826
1482296400000|2016-12-21 05:00:00|5351.3|5348.3|5269.2|5266.2|5383.7|5380.7|5239.2|5236.2|171534
1482382800000|2016-12-22 05:00:00|5269.3|5266.3|5281.4|5278.4|5327.6|5324.6|5217.2|5214.2|152345
1482469200000|2016-12-23 05:00:00|5280.9|5277.9|5339.9|5335.9|5339.9|5336.8|5238.2|5235.2|119581
1482728400000|2016-12-26 05:00:00|5350.4|5347.4|5336.1|5333.1|5355.2|5352.2|5324.7|5321.7|9080
1482814800000|2016-12-27 05:00:00|5335.1|5332.1|5403.3|5400.3|5433.2|5430.2|5326.3|5323.3|113415
1482901200000|2016-12-28 05:00:00|5403.4|5400.4|5405.2|5402.2|5461.6|5458.6|5374.3|5371.3|139624
1482987600000|2016-12-29 05:00:00|5404.8|5401.8|5427.1|5424.1|5450.5|5447.5|5391.8|5388.8|151009
1483074000000|2016-12-30 05:00:00|5427.3|5424.3|5424.1|5421.1|5440.5|5437.5|5375.8|5372.8|111623
1483333200000|2017-01-02 05:00:00|5456.6|5453.6|5450.5|5447.5|5462.8|5459.1|5439.5|5436.5|11556
1483419600000|2017-01-03 05:00:00|5450.3|5447.3|5322.8|5319.8|5568.7|5565.7|5261.3|5258.3|233501
1483506000000|2017-01-04 05:00:00|5322.6|5319.6|5371.2|5368.2|5392.2|5389.2|5265.9|5262.9|197893
1483592400000|2017-01-05 05:00:00|5370.9|5367.9|5420.7|5417.7|5463.4|5460.4|5332.1|5329.1|191552
1483678800000|2017-01-06 05:00:00|5420.4|5417.4|5422.2|5419.2|5482.9|5479.9|5384.2|5381.2|192210
1483851600000|2017-01-08 05:00:00|5427.7|5424.7|5433.7|5430.7|5441.8|5438.8|5425.6|5422.6|6683
1483938000000|2017-01-09 05:00:00|5432|5429|5268.2|5265.2|5437.5|5434.5|5239.4|5236.4|225097
1484024400000|2017-01-10 05:00:00|5268.6|5265.6|5161|5158|5299.6|5296.6|5135.8|5132.8|223504
1484110800000|2017-01-11 05:00:00|5161.3|5158.3|5277|5274|5339.2|5336.2|5141.3|5138.3|249949
1484197200000|2017-01-12 05:00:00|5277.4|5274.4|5373.6|5370.6|5411.1|5408.1|5275|5272|231709
1484283600000|2017-01-13 05:00:00|5373.3|5370.3|5319|5315|5377.5|5374.5|5294.3|5291.3|188382
1484456400000|2017-01-15 05:00:00|5330.4|5327.4|5322.3|5319.3|5330.7|5327.4|5308.3|5305.3|4961
1484542800000|2017-01-16 05:00:00|5321.9|5318.9|5321.6|5318.6|5342|5339|5283.2|5280.2|70616
1484629200000|2017-01-17 05:00:00|5322.6|5319.6|5343.3|5340.3|5427.7|5424.7|5299.9|5296.9|198418
1484715600000|2017-01-18 05:00:00|5342.3|5339.3|5228|5225|5357.2|5354.2|5170.9|5167.9|118228
1484802000000|2017-01-19 05:00:00|5228.5|5225.5|5232.5|5229.5|5267.1|5264.1|5182.3|5179.3|221683
1484888400000|2017-01-20 05:00:00|5233.5|5230.5|5327.1|5321.1|5369.4|5366.4|5215.6|5212.6|195829
1485061200000|2017-01-22 05:00:00|5343.1|5340.1|5325.5|5322.5|5357.9|5354.9|5319.5|5316.5|10682
1485147600000|2017-01-23 05:00:00|5324.6|5321.6|5313.2|5310.2|5334.7|5331.7|5236|5233|178748
1485234000000|2017-01-24 05:00:00|5313.3|5310.3|5317.5|5314.5|5370.3|5367.3|5282.9|5279.9|203574
1485320400000|2017-01-25 05:00:00|5316.6|5313.6|5338|5335|5362.7|5359.7|5273.2|5270.2|197815
1485406800000|2017-01-26 05:00:00|5337.9|5334.9|5395.6|5392.6|5422.7|5419.7|5296.6|5293.6|194388
1485493200000|2017-01-27 05:00:00|5395.4|5392.4|5335.9|5332.9|5425.7|5422.7|5277.7|5274.7|156954
1485666000000|2017-01-29 05:00:00|5336.7|5333.7|5317.6|5314.6|5339.7|5336.7|5307.9|5304.9|8867
1485752400000|2017-01-30 05:00:00|5316.6|5313.6|5269.8|5266.8|5368.4|5365.4|5263.4|5260.4|203827
1485838800000|2017-01-31 05:00:00|5269|5266|5301.7|5298.7|5385.9|5382.9|5254.1|5251.1|198793
1485925200000|2017-02-01 05:00:00|5301.5|5298.5|5389.1|5386.1|5421.6|5418.6|5296.1|5293.1|192667
1486011600000|2017-02-02 05:00:00|5388.9|5385.9|5417|5414|5465.6|5462.6|5368.8|5365.8|185822
1486098000000|2017-02-03 05:00:00|5417.3|5414.3|5422.9|5419.9|5457|5454|5375.9|5372.9|171688
1486270800000|2017-02-05 05:00:00|5424|5421|5442.9|5439.9|5446.1|5443.1|5421.1|5417.6|8064
1486357200000|2017-02-06 05:00:00|5443.2|5440.2|5356.1|5353.1|5454.4|5451.4|5333.2|5330.2|170510
1486443600000|2017-02-07 05:00:00|5358.1|5355.1|5204.6|5201.6|5358.4|5355.4|5168.1|5165.1|227068
1486530000000|2017-02-08 05:00:00|5204.3|5201.3|5302.3|5299.3|5309.3|5306.3|5195.8|5192.8|239922
1486616400000|2017-02-09 05:00:00|5302|5299|5340.5|5337.5|5358.5|5355.5|5296|5293|201269
1486702800000|2017-02-10 05:00:00|5341.5|5338.5|5424.5|5421.5|5446.7|5443.7|5327.9|5324.9|193192
1486875600000|2017-02-12 05:00:00|5427.1|5424.1|5422.7|5419.7|5436.5|5433.5|5413.5|5410.5|8966
1486962000000|2017-02-13 05:00:00|5423.2|5420.2|5351.3|5348.3|5432.8|5429.8|5322.4|5319.4|218674
1487048400000|2017-02-14 05:00:00|5352.3|5349.3|5333|5330|5416|5413|5326.8|5323.8|212049
1487134800000|2017-02-15 05:00:00|5333.4|5330.4|5353.7|5350.7|5399.7|5396.7|5323.1|5320.1|167073
1487221200000|2017-02-16 05:00:00|5352.7|5349.7|5383.2|5380.2|5405.9|5402.9|5313.5|5310.5|178778
1487307600000|2017-02-17 05:00:00|5382.2|5379.2|5375|5372|5392.3|5389.3|5331.7|5328.7|157340
1487480400000|2017-02-19 05:00:00|5392.7|5389.7|5389.6|5386.6|5401.2|5398.2|5377.4|5374.4|7310
1487566800000|2017-02-20 05:00:00|5389.1|5386.1|5408.4|5405.4|5429|5426|5383.7|5380.7|68797
1487653200000|2017-02-21 05:00:00|5409.4|5406.4|5454.5|5451.5|5507.3|5504.3|5403.4|5400.4|192173
1487739600000|2017-02-22 05:00:00|5454.6|5451.6|5414.2|5411.2|5461.6|5458.6|5347|5344|181923
1487826000000|2017-02-23 05:00:00|5415|5412|5458.1|5455.1|5500.6|5497.6|5402.5|5399.5|177446
1487912400000|2017-02-24 05:00:00|5458.2|5455.2|5409.6|5406.6|5459.1|5456.1|5385.3|5382.3|142164
1488085200000|2017-02-26 05:00:00|5413.1|5410.1|5436.4|5433.4|5438.5|5435.5|5406.7|5403.7|10738
1488171600000|2017-02-27 05:00:00|5437.4|5434.4|5436.1|5433.1|5472.9|5469.9|5412.9|5409.9|149347
1488258000000|2017-02-28 05:00:00|5436.3|5433.3|5427.1|5424.1|5438.1|5435.1|5337.1|5334.1|209363
1488344400000|2017-03-01 05:00:00|5426.9|5423.9|5374.6|5371.6|5461.1|5458.1|5374.6|5371.6|181691
1488430800000|2017-03-02 05:00:00|5374.4|5371.4|5289.6|5286.6|5400.8|5397.8|5276.7|5273.7|217369
1488517200000|2017-03-03 05:00:00|5288.9|5285.9|5344.4|5341.4|5361.5|5358.5|5281.6|5278.6|156351
1488690000000|2017-03-05 05:00:00|5348.1|5345.1|5336|5333|5363.1|5360.1|5333|5330|9303
1488776400000|2017-03-06 05:00:00|5337|5334|5349.4|5346.4|5384|5381|5303.2|5300.2|178718
1488862800000|2017-03-07 05:00:00|5349.1|5346.1|5312.6|5309.6|5410|5407|5305.1|5302.1|183943
1488949200000|2017-03-08 05:00:00|5313.3|5310.3|5096.5|5093.5|5324.4|5321.4|5042.2|5039.2|280567
1489035600000|2017-03-09 05:00:00|5096.2|5093.2|5001.9|4998.9|5121.1|5118.1|4899.4|4896.4|308017
1489122000000|2017-03-10 05:00:00|5002|4999|4877.8|4874.8|5049|5046|4870.2|4867.2|240627
1489294800000|2017-03-12 05:00:00|4888.9|4885.9|4851.9|4848.9|4896.3|4893.3|4835.1|4832.1|22594
1489377600000|2017-03-13 04:00:00|4851.5|4848.5|4889.5|4886.5|4914.2|4911.2|4841.4|4838.4|207799
1489464000000|2017-03-14 04:00:00|4889.7|4886.7|4904.1|4901.1|4934.2|4931.2|4762.3|4759.3|260867
1489550400000|2017-03-15 04:00:00|4904.3|4901.3|4961.5|4958.5|4968.2|4965.2|4872.1|4869.1|215435
1489636800000|2017-03-16 04:00:00|4961.3|4958.3|4933.4|4930.4|5009.3|5006.3|4897|4894|172412
1489723200000|2017-03-17 04:00:00|4932.5|4929.5|4924.2|4921.2|4968|4965|4907.7|4904.7|143604
1489896000000|2017-03-19 04:00:00|4926.4|4923.4|4894.3|4891.3|4929.9|4926.4|4885|4882|13029
1489982400000|2017-03-20 04:00:00|4894.2|4891.2|4914.1|4911.1|4937.5|4934.5|4848.9|4845.9|218476
1490068800000|2017-03-21 04:00:00|4915.1|4912.1|4817.2|4814.2|4950.9|4947.9|4804.5|4801.5|218402
1490155200000|2017-03-22 04:00:00|4818.2|4815.2|4845.5|4842.5|4850.3|4847.3|4714|4711|223237
1490241600000|2017-03-23 04:00:00|4845.6|4842.6|4792.5|4789.5|4854.9|4851.9|4766.8|4763.8|174356
1490328000000|2017-03-24 04:00:00|4791.5|4788.5|4824.9|4821.9|4829.8|4826.8|4764.6|4761.6|142622
1490500800000|2017-03-26 04:00:00|4825.1|4822.1|4800.2|4797.2|4841.5|4838.5|4790.6|4787.6|13807
1490587200000|2017-03-27 04:00:00|4799.2|4796.2|4814|4811|4816.1|4813.1|4723.9|4720.9|165611
1490673600000|2017-03-28 04:00:00|4814.1|4811.1|4875.9|4872.9|4890.8|4887.8|4807.2|4804.2|173460
1490760000000|2017-03-29 04:00:00|4875.8|4872.8|4973.3|4970.3|4981.2|4976.5|4856.9|4853.9|187456
1490846400000|2017-03-30 04:00:00|4973.4|4970.4|5036|5033|5063.5|5060.5|4945.9|4942.9|205432
1490932800000|2017-03-31 04:00:00|5036.2|5033.2|5102.3|5098.3|5102.8|5099.8|5008|5005|167881
1491105600000|2017-04-02 04:00:00|5093.3|5090.3|5074.3|5071.3|5097.7|5094.7|5073.3|5070.3|8270
1491192000000|2017-04-03 04:00:00|5074.5|5071.5|5051.3|5048.3|5106.3|5103.3|5037.5|5034.5|156161
1491278400000|2017-04-04 04:00:00|5052.1|5049.1|5157.6|5154.6|5161.8|5158.8|5014.1|5011.1|198746
1491364800000|2017-04-05 04:00:00|5157.3|5154.3|5118.8|5115.8|5214.5|5211.5|5101.8|5098.8|206882
1491451200000|2017-04-06 04:00:00|5119.1|5116.1|5274.1|5271.1|5320.1|5317.1|5109.2|5106.2|228055
1491537600000|2017-04-07 04:00:00|5273.9|5270.9|5255.7|5249.7|5294.3|5291.3|5177.3|5174.3|239744
1491710400000|2017-04-09 04:00:00|5258.7|5255.7|5269.2|5266.2|5288.9|5285.9|5257|5253.8|13571
1491796800000|2017-04-10 04:00:00|5268.9|5265.9|5339.6|5336.6|5354.2|5351.2|5264.9|5261.9|200435
1491883200000|2017-04-11 04:00:00|5339|5336|5386.8|5383.8|5390.3|5387.3|5302.2|5299.2|218402
1491969600000|2017-04-12 04:00:00|5387.2|5384.2|5336.7|5333.7|5406.7|5403.7|5307.3|5304.3|218897
1492056000000|2017-04-13 04:00:00|5336.3|5333.3|5327.5|5324.5|5373.7|5370.7|5322|5319|190315
1492315200000|2017-04-16 04:00:00|5332.1|5329.1|5315.5|5312.5|5347.3|5344.3|5304.4|5301.4|9384
1492401600000|2017-04-17 04:00:00|5316|5313|5304.8|5301.8|5362|5359|5297.7|5294.7|143254
1492488000000|2017-04-18 04:00:00|5305.8|5302.8|5273.2|5270.2|5330.4|5327.4|5254.6|5251.6|102686
1492574400000|2017-04-19 04:00:00|5272.7|5269.7|5114.5|5111.5|5305.7|5302.7|5053|5050|805924
1492660800000|2017-04-20 04:00:00|5114.4|5111.4|5076.6|5073.6|5140.8|5137.8|5054.2|5051.2|219783
1492747200000|2017-04-21 04:00:00|5076.7|5073.7|4968.8|4964.8|5097.1|5094.1|4925.2|4922.2|201465
1492920000000|2017-04-23 04:00:00|4969.8|4966.8|4995|4992|5001.9|4998.9|4969.8|4966.8|14786
1493006400000|2017-04-24 04:00:00|4995.1|4992.1|4957.2|4954.2|5029.3|5026.3|4911.7|4908.7|189184
1493092800000|2017-04-25 04:00:00|4957.1|4954.1|4954.3|4951.3|4992|4989|4896.8|4893.8|211633
1493179200000|2017-04-26 04:00:00|4954.2|4951.2|4947|4944|5029.2|5026.2|4905.6|4902.6|197833
1493265600000|2017-04-27 04:00:00|4947.2|4944.2|4952.4|4949.4|4953.4|4950.4|4833.8|4830.8|271245
1493352000000|2017-04-28 04:00:00|4953.4|4950.4|4933.4|4927.4|4987.7|4984.7|4892.1|4889.1|209387
1493524800000|2017-04-30 04:00:00|4929.3|4926.3|4937.8|4934.8|4944.8|4941.8|4927.8|4924.8|6824
1493611200000|2017-05-01 04:00:00|4937.2|4934.2|4892.1|4889.1|4941|4938|4872.9|4869.9|152591
1493697600000|2017-05-02 04:00:00|4893.1|4890.1|4823.6|4820.6|4944.4|4941.4|4753|4750|236658
1493784000000|2017-05-03 04:00:00|4825.6|4822.6|4793|4790|4840.3|4837.3|4749.1|4746.1|234192
1493870400000|2017-05-04 04:00:00|4793.8|4790.8|4444.5|4441.5|4793.8|4790.8|4398.7|4395.7|300481
1493956800000|2017-05-05 04:00:00|4445.5|4442.5|4673.3|4670.3|4689.1|4686.1|4429.1|4426.1|289570
1494129600000|2017-05-07 04:00:00|4656.7|4653.7|4711.6|4708.6|4724.4|4721.4|4656.7|4653.7|18823
1494216000000|2017-05-08 04:00:00|4712.3|4709.3|4676.6|4673.6|4713.7|4710.7|4599.6|4596.6|263755
1494302400000|2017-05-09 04:00:00|4676.9|4673.9|4645.8|4643|4706.1|4703.1|4582|4579|230720
1494388800000|2017-05-10 04:00:00|4646.1|4643.3|4782.3|4779.5|4804.3|4801.5|4630.9|4628.1|241946
1494475200000|2017-05-11 04:00:00|4781.3|4778.5|4822.5|4819.7|4850.1|4847.3|4778|4775.2|234294
1494561600000|2017-05-12 04:00:00|4821.8|4819|4809.8|4807|4836.9|4834.1|4764.5|4761.7|196573
1494734400000|2017-05-14 04:00:00|4815.8|4813|4884.7|4881.9|4898.7|4895.9|4804.5|4801.7|20016
1494820800000|2017-05-15 04:00:00|4884.8|4882|4932|4929.2|4995.3|4992.5|4881.7|4878.9|247475
1494907200000|2017-05-16 04:00:00|4931.6|4928.8|4850.8|4848|4967.4|4964.6|4836.3|4833.5|243042
1494993600000|2017-05-17 04:00:00|4850.3|4847.5|4926|4923.2|4982.4|4979.6|4850.3|4847.5|231877
1495080000000|2017-05-18 04:00:00|4925|4922.2|5005.1|5002.3|5019.5|5016.7|4839.3|4836.5|117282
1495166400000|2017-05-19 04:00:00|5005.6|5002.8|5090.6|5087.8|5090.6|5087.8|4984.2|4981.4|266712
1495339200000|2017-05-21 04:00:00|5099.2|5096.4|5120.4|5117.6|5128.3|5125.5|5097.3|5094.5|18941
1495425600000|2017-05-22 04:00:00|5122.3|5119.5|5096.6|5093.8|5147|5144.2|5080.1|5077.3|208665
1495512000000|2017-05-23 04:00:00|5096.7|5093.9|5159.6|5156.8|5182.3|5179.5|5062.9|5060.1|229121
1495598400000|2017-05-24 04:00:00|5159.7|5156.9|5178.4|5175.6|5197.2|5194.4|5109.1|5106.3|251754
1495684800000|2017-05-25 04:00:00|5179.3|5176.5|4854.6|4851.8|5205.3|5202.5|4832.5|4829.7|313856
1495771200000|2017-05-26 04:00:00|4854.7|4851.9|4995.2|4992.4|5001|4998.2|4826.1|4823.3|236539
1495944000000|2017-05-28 04:00:00|5002.9|4996.9|4970|4967.2|5012.5|5009.7|4970|4967.2|11920
1496030400000|2017-05-29 04:00:00|4970.8|4968|4997.2|4994.4|5038.2|5035.4|4960.4|4957.6|79724
1496116800000|2017-05-30 04:00:00|4997.4|4994.6|4947.8|4945|5002.2|4999.4|4914.3|4911.5|206498
1496203200000|2017-05-31 04:00:00|4946.8|4944|4884.9|4882.1|4949.8|4947|4785.7|4782.9|267158
1496289600000|2017-06-01 04:00:00|4885.1|4882.3|4821.9|4819.1|4928.1|4925.3|4793.8|4791|256275
1496376000000|2017-06-02 04:00:00|4821.7|4818.9|4783.3|4780.5|4821.9|4819.1|4686.6|4683.8|263065
1496548800000|2017-06-04 04:00:00|4783.1|4777.1|4837|4834.2|4854.3|4851.5|4779.3|4775.1|20035
1496635200000|2017-06-05 04:00:00|4837.3|4834.5|4725.8|4723|4851.6|4848.8|4698.7|4695.9|257667
1496721600000|2017-06-06 04:00:00|4726.1|4723.3|4826.9|4824.1|4849.4|4846.6|4719.3|4716.5|268927
1496808000000|2017-06-07 04:00:00|4827.2|4824.4|4615.9|4613.1|4827.6|4824.8|4582.2|4579.4|324246
1496894400000|2017-06-08 04:00:00|4615.5|4612.7|4577.6|4574.8|4635.4|4632.6|4540.2|4537.4|307159
1496980800000|2017-06-09 04:00:00|4578|4575.2|4610.7|4607.9|4635|4632.2|4544.8|4542|241667
1497153600000|2017-06-11 04:00:00|4609.3|4603.3|4630.6|4627.8|4635.6|4632.8|4593.8|4591|14361
1497240000000|2017-06-12 04:00:00|4630.8|4628|4645.6|4642.8|4690|4687.2|4586.7|4583.9|257549
1497326400000|2017-06-13 04:00:00|4645.2|4642.4|4617.7|4614.9|4674.6|4671.8|4576.1|4573.3|276202
1497412800000|2017-06-14 04:00:00|4617.2|4614.4|4490.1|4487.3|4665.7|4661.7|4467.1|4464.3|284810
1497499200000|2017-06-15 04:00:00|4490.7|4487.9|4466.8|4464|4502.2|4499.4|4445.6|4442.8|210950
1497585600000|2017-06-16 04:00:00|4466.7|4463.9|4489.4|4486.6|4516.9|4514.1|4466.7|4463.9|295190
1497758400000|2017-06-18 04:00:00|4490.4|4487.6|4486.1|4483.3|4496.9|4494.1|4470|4467.2|13630
1497844800000|2017-06-19 04:00:00|4485.1|4482.3|4449|4446.2|4529.3|4526.5|4428.7|4425.9|236534
1497931200000|2017-06-20 04:00:00|4448|4445.2|4346.8|4344|4471.1|4468.3|4297.4|4294.6|270504
1498017600000|2017-06-21 04:00:00|4347.8|4345|4256.2|4253.4|4421.9|4419.1|4208.9|4206.1|301578
1498104000000|2017-06-22 04:00:00|4255.2|4252.4|4292.1|4289.3|4335.6|4332.8|4231.3|4228.5|218475
1498190400000|2017-06-23 04:00:00|4292|4289.2|4322|4319.2|4325.7|4322.9|4258.4|4255.6|201923
1498363200000|2017-06-25 04:00:00|4322.4|4318.4|4360.9|4358.1|4366.8|4364|4318.8|4316|18361
1498449600000|2017-06-26 04:00:00|4361.9|4359.1|4361.3|4358.5|4371.9|4369.1|4271|4268.2|224737
1498536000000|2017-06-27 04:00:00|4360.5|4357.7|4421.6|4418.8|4452.4|4449.6|4349.3|4346.5|246201
1498622400000|2017-06-28 04:00:00|4422.6|4419.8|4503.1|4500.3|4512.2|4509.4|4389.7|4386.9|234926
1498708800000|2017-06-29 04:00:00|4503.7|4500.9|4530.2|4527.4|4554.2|4551.4|4476.3|4473.5|272037
1498795200000|2017-06-30 04:00:00|4530.4|4527.6|4644.2|4641.4|4645.5|4642.7|4518.4|4515.6|232816
1498968000000|2017-07-02 04:00:00|4643.6|4640.8|4633.8|4631|4648.2|4645.4|4627.2|4624.4|14530
1499054400000|2017-07-03 04:00:00|4633.6|4630.8|4696.6|4693.8|4723.4|4720.6|4604.5|4601.7|194504
1499140800000|2017-07-04 04:00:00|4696.3|4693.5|4710.3|4707.5|4743.3|4740.5|4686.2|4683.4|93867
1499227200000|2017-07-05 04:00:00|4709.5|4706.7|4559|4556.2|4736.4|4733.6|4469|4466.2|293982
1499313600000|2017-07-06 04:00:00|4558.7|4555.9|4506.7|4503.9|4665.7|4662.9|4477.6|4474.8|299168
1499400000000|2017-07-07 04:00:00|4506.4|4503.6|4446.5|4443.7|4518.8|4516|4390.5|4387.7|283401
1499572800000|2017-07-09 04:00:00|4468.7|4464.7|4470.9|4468.1|4483.2|4477.2|4449.5|4446.7|14022
1499659200000|2017-07-10 04:00:00|4470.6|4467.8|4473.3|4470.5|4498.6|4495.8|4379.4|4376.6|312782
1499745600000|2017-07-11 04:00:00|4473.7|4470.9|4592.4|4589.6|4603.7|4600.9|4400|4397.2|337520
1499832000000|2017-07-12 04:00:00|4593.1|4590.3|4563.6|4560.8|4660.5|4657.7|4526.3|4523.5|297558
1499918400000|2017-07-13 04:00:00|4564.6|4561.8|4616|4613.2|4641.2|4638.4|4513.9|4511.1|278480
1500004800000|2017-07-14 04:00:00|4615.6|4612.8|4686.7|4683.9|4690.3|4687.5|4596.3|4593.5|254785
1500177600000|2017-07-16 04:00:00|4688.5|4685.7|4688.6|4685.8|4692.5|4689.7|4681.5|4678.7|11494
1500264000000|2017-07-17 04:00:00|4690.6|4687.8|4631.3|4628.5|4707.7|4704.9|4611.2|4608.4|219163
1500350400000|2017-07-18 04:00:00|4631.4|4628.6|4654|4651.2|4714.6|4711.8|4604.4|4601.6|261617
1500436800000|2017-07-19 04:00:00|4653|4650.2|4729.5|4726.7|4748.3|4745.5|4634.1|4631.3|270454
1500523200000|2017-07-20 04:00:00|4728.6|4725.8|4697.1|4694.3|4775.8|4773|4683.9|4681.1|244195
1500609600000|2017-07-21 04:00:00|4698.1|4695.3|4561.5|4558.7|4723.2|4720.4|4557.6|4554.8|234079
1500782400000|2017-07-23 04:00:00|4567.3|4563.3|4586.8|4584|4600.8|4598|4565.3|4562.5|16490
1500868800000|2017-07-24 04:00:00|4586.7|4583.9|4665.8|4663|4673.9|4671.1|4544.8|4542|255292
1500955200000|2017-07-25 04:00:00|4665.7|4662.9|4840.2|4837.4|4869.8|4867|4652|4649.2|281865
1501041600000|2017-07-26 04:00:00|4841.1|4838.3|4872.1|4869.3|4889.5|4886.7|4791.5|4788.7|262340
1501128000000|2017-07-27 04:00:00|4872.3|4869.5|4894.5|4891.7|4928.1|4925.3|4829.2|4826.4|286401
1501214400000|2017-07-28 04:00:00|4893.7|4890.9|4984.3|4981.5|4984.8|4982|4891.8|4889|244406
1501387200000|2017-07-30 04:00:00|4994.9|4988.9|4995|4992.2|5008.1|5004.2|4975.2|4972.4|17141
1501473600000|2017-07-31 04:00:00|4995.2|4992.4|5029.9|5027.1|5045.2|5042.4|4924.1|4921.3|266646
1501560000000|2017-08-01 04:00:00|5030.5|5027.7|4880.1|4877.3|5047.6|5044.8|4843.9|4841.1|308116
1501646400000|2017-08-02 04:00:00|4879.9|4877.1|4950.9|4948.1|4972.2|4969.4|4863|4860.2|258352
1501732800000|2017-08-03 04:00:00|4951.7|4948.9|4903.8|4901|5003|5000.2|4887.6|4884.8|288188
1501819200000|2017-08-04 04:00:00|4903.5|4900.7|4961.3|4958.5|4972|4969.2|4859.9|4857.1|245105
1501992000000|2017-08-06 04:00:00|4966.8|4962.8|4957.1|4954.3|4979.5|4976.7|4955|4952.2|12088
1502078400000|2017-08-07 04:00:00|4957.3|4954.5|4930.4|4927.6|4960.4|4957.6|4865.4|4862.6|272076
1502164800000|2017-08-08 04:00:00|4930.7|4927.9|4912.8|4910|4989.2|4986.4|4898.9|4896.1|302298
1502251200000|2017-08-09 04:00:00|4913.2|4910.4|4968.3|4965.5|4982.9|4980.1|4904.6|4901.8|269852
1502337600000|2017-08-10 04:00:00|4968.7|4965.9|4843.1|4840.3|5031.8|5029|4832.1|4829.3|377832
1502424000000|2017-08-11 04:00:00|4842.8|4840|4887.9|4881.9|4909.7|4906.9|4811.6|4808.8|275882
1502596800000|2017-08-13 04:00:00|4889.8|4887|4896.8|4894|4902|4899.2|4884|4881.2|10107
1502683200000|2017-08-14 04:00:00|4896|4893.2|4779.3|4776.5|4929|4926.2|4757.1|4754.3|262876
1502769600000|2017-08-15 04:00:00|4780.3|4777.5|4788.7|4785.9|4802.3|4798.3|4716.6|4713.8|282846
1502856000000|2017-08-16 04:00:00|4788.3|4785.5|4707.1|4704.3|4811.6|4808.8|4683.7|4680.9|274510
1502942400000|2017-08-17 04:00:00|4707.5|4704.7|4718.7|4715.9|4733.5|4730.7|4662.2|4659.4|254106
1503028800000|2017-08-18 04:00:00|4718.6|4715.8|4888.5|4882.5|4889.9|4887.1|4693.8|4691|603394
1503201600000|2017-08-20 04:00:00|4889|4883|4867|4864.2|4889.9|4887.1|4860.9|4858.1|14206
1503288000000|2017-08-21 04:00:00|4866|4863.2|4774.5|4771.7|4889.1|4886.3|4723.3|4720.5|290633
1503374400000|2017-08-22 04:00:00|4775.5|4772.7|4774.4|4771.6|4822.8|4820|4738.8|4736|285091
1503460800000|2017-08-23 04:00:00|4775.4|4772.6|4842.2|4839.4|4853.7|4850.9|4756.5|4753.7|218335
1503547200000|2017-08-24 04:00:00|4841.2|4838.4|4781.8|4779|4846.3|4843.5|4711.2|4708.4|263292
1503633600000|2017-08-25 04:00:00|4782.8|4780|4791.1|4788.3|4796|4793.2|4746.3|4743.5|197598
1503806400000|2017-08-27 04:00:00|4805|4802.2|4777.1|4774.3|4825.7|4820.9|4771.3|4768.5|37600
1503892800000|2017-08-28 04:00:00|4777|4774.2|4692.7|4689.9|4780.7|4777.9|4628.5|4625.7|266461
1503979200000|2017-08-29 04:00:00|4692.5|4689.7|4650.6|4647.8|4707.5|4704.7|4595.4|4592.6|271446
1504065600000|2017-08-30 04:00:00|4650.8|4648|4617.3|4614.5|4692.6|4689.8|4579.7|4576.9|245779
1504152000000|2017-08-31 04:00:00|4618.1|4615.3|4728.4|4725.6|4772.1|4769.3|4609.9|4607.1|253926
1504238400000|2017-09-01 04:00:00|4729.2|4726.4|4763.8|4761|4763.8|4761|4691.2|4688.4|220727
1504411200000|2017-09-03 04:00:00|4774.5|4768.5|4775.1|4772.3|4780.6|4777.8|4755.2|4752.4|13531
1504497600000|2017-09-04 04:00:00|4775.3|4772.5|4766.7|4763.9|4794.9|4792.1|4745.2|4742.4|91161
1504584000000|2017-09-05 04:00:00|4766.4|4763.6|4881.9|4879.1|4922.9|4920.1|4765.4|4762.6|251711
1504670400000|2017-09-06 04:00:00|4882.2|4879.4|4932.8|4930|4967.7|4964.9|4880|4877.2|254848
1504756800000|2017-09-07 04:00:00|4933.1|4930.3|4949.5|4946.7|4960.9|4958.1|4893.4|4890.6|219624
1504843200000|2017-09-08 04:00:00|4949.9|4947.1|4793.8|4791|4953.6|4950.8|4766.2|4763.4|227535
1505016000000|2017-09-10 04:00:00|4801.2|4798.4|4829.8|4827|4833.7|4830.9|4800.1|4797.3|14911
1505102400000|2017-09-11 04:00:00|4829.4|4826.6|4844.6|4841.8|4866.1|4863.3|4745.9|4743.1|219407
1505188800000|2017-09-12 04:00:00|4844.3|4841.5|4864.1|4861.3|4886.1|4883.3|4816.6|4813.8|218962
1505275200000|2017-09-13 04:00:00|4864.2|4861.4|4957|4954.2|4977.1|4974.3|4853.4|4850.6|280864
1505361600000|2017-09-14 04:00:00|4957.4|4954.6|5013.8|5011|5083.6|5080.8|4952.1|4949.3|246927
1505448000000|2017-09-15 04:00:00|5014.8|5012|5032.5|5029.7|5056.2|5053.4|4983.2|4980.4|161801
1505620800000|2017-09-17 04:00:00|5039.9|5037.1|5042.5|5039.7|5044.4|5041.6|5025.9|5023.1|4762
1505707200000|2017-09-18 04:00:00|5043|5040.2|5033.1|5030.3|5084.8|5082|4969.4|4966.6|86649
1505793600000|2017-09-19 04:00:00|5033.6|5030.8|5028.2|5025.4|5083.9|5081.1|4975.8|4973|331944
1505880000000|2017-09-20 04:00:00|5028.1|5025.3|5077.4|5074.6|5113.6|5110.8|5016.8|5014|222333
1505966400000|2017-09-21 04:00:00|5077.3|5074.5|5066.6|5063.8|5083.9|5081.1|5012|5009.2|194239
1506052800000|2017-09-22 04:00:00|5066.8|5064|5071.2|5068.4|5082.8|5080|5035.4|5032.6|156468
1506225600000|2017-09-24 04:00:00|5076.9|5072.9|5061.6|5058.8|5077.2|5074.4|5060.5|5057.7|7864
1506312000000|2017-09-25 04:00:00|5062.6|5059.8|5243.2|5240.4|5250.4|5247.6|5048.8|5046|227818
1506398400000|2017-09-26 04:00:00|5242.4|5239.6|5222.8|5220|5244.4|5241.6|5152.3|5149.5|220675
1506484800000|2017-09-27 04:00:00|5223.8|5221|5206.2|5203.4|5242.9|5240.1|5173.9|5171.1|205488
1506571200000|2017-09-28 04:00:00|5206.3|5203.5|5162.8|5160|5294.6|5291.8|5133.5|5130.7|238853
1506657600000|2017-09-29 04:00:00|5163.8|5161|5174.9|5172.1|5188.8|5186|5139|5136.2|189530
1506830400000|2017-10-01 04:00:00|5176.1|5173.3|5164.8|5162|5184|5181.2|5162.7|5159.9|7081
1506916800000|2017-10-02 04:00:00|5165.2|5162.4|5058.1|5055.3|5175.9|5173.1|5023.5|5020.7|201876
1507003200000|2017-10-03 04:00:00|5057.8|5055|5016.6|5013.8|5089|5086.2|5008.4|5005.6|174905
1507089600000|2017-10-04 04:00:00|5017.4|5014.6|5015.3|5012.5|5083|5080.2|4996.7|4993.9|193547
1507176000000|2017-10-05 04:00:00|5014.8|5012|5097.6|5094.8|5140.2|5137.4|5007.9|5005.1|217611
1507262400000|2017-10-06 04:00:00|5097.3|5094.5|4944.1|4941.3|5103.8|5101|4931.9|4929.1|232856
1507435200000|2017-10-08 04:00:00|4951.5|4948.7|4967.5|4964.7|4977|4974.2|4951|4948.2|11108
1507521600000|2017-10-09 04:00:00|4967.8|4965|4989.2|4986.4|5002.8|5000|4938.1|4935.3|185981
1507608000000|2017-10-10 04:00:00|4988.9|4986.1|5131.4|5128.6|5137.3|5134.5|4981.4|4978.6|238330
1507694400000|2017-10-11 04:00:00|5131.1|5128.3|5128.3|5125.5|5163.9|5161.1|5085.6|5082.8|238550
1507780800000|2017-10-12 04:00:00|5128.1|5125.3|5115.7|5112.9|5132.3|5129.5|5043|5040.2|230873
1507867200000|2017-10-13 04:00:00|5116.3|5113.5|5166.7|5163.9|5198.3|5195.5|5115.9|5113.1|227479
1508040000000|2017-10-15 04:00:00|5166.2|5160.7|5215.3|5212.5|5225.1|5222.3|5166.1|5160.2|15249
1508126400000|2017-10-16 04:00:00|5215.4|5212.6|5208.3|5205.5|5263.7|5260.9|5189.7|5186.9|200178
1508212800000|2017-10-17 04:00:00|5208.2|5205.4|5234.3|5231.5|5250.6|5247.8|5147.8|5145|181956
1508299200000|2017-10-18 04:00:00|5233.8|5231|5221|5218.2|5256.6|5253.8|5193.7|5190.9|97069
1508385600000|2017-10-19 04:00:00|5220|5217.2|5161.8|5159|5229.1|5226.3|5130.3|5127.5|246044
1508472000000|2017-10-20 04:00:00|5162.8|5160|5208.7|5205.9|5209.8|5206.9|5090|5087.2|236278
1508644800000|2017-10-22 04:00:00|5212.1|5209.3|5213.7|5210.9|5227.5|5224.7|5202.6|5199.8|12115
1508731200000|2017-10-23 04:00:00|5214.7|5211.9|5205|5202.2|5233.8|5231|5172.8|5170|202900
1508817600000|2017-10-24 04:00:00|5204|5201.2|5248.4|5245.6|5265.5|5262.7|5160.4|5157.6|223536
1508904000000|2017-10-25 04:00:00|5249.4|5246.6|5217.7|5214.9|5250.5|5247.7|5196.2|5193.4|220950
1508990400000|2017-10-26 04:00:00|5217.6|5214.8|5269.6|5266.8|5292.5|5289.7|5199.9|5197.1|216486
1509076800000|2017-10-27 04:00:00|5268.8|5266|5424.6|5421.8|5425.4|5422.6|5232.8|5230|212812
1509249600000|2017-10-29 04:00:00|5425.9|5423.1|5404.2|5401.4|5426.1|5423.3|5398.8|5396|12154
1509336000000|2017-10-30 04:00:00|5404|5401.2|5415.2|5412.4|5454.5|5451.7|5385|5382.2|190634
1509422400000|2017-10-31 04:00:00|5416.2|5413.4|5471.5|5468.7|5494|5491.2|5403.9|5401.1|195825
1509508800000|2017-11-01 04:00:00|5470.5|5467.7|5441.2|5438.4|5532.6|5529.8|5401.1|5398.3|207220
1509595200000|2017-11-02 04:00:00|5441.4|5438.6|5492.2|5489.4|5514.7|5511.9|5410.8|5408|191277
1509681600000|2017-11-03 04:00:00|5492.4|5489.6|5583.4|5580.6|5588.9|5586.1|5454.3|5451.5|209970
1509854400000|2017-11-05 04:00:00|5603.2|5600.4|5589.7|5586.9|5614.3|5610.4|5583.7|5580.9|17868
1509944400000|2017-11-06 05:00:00|5590.7|5587.9|5748.5|5745.7|5776.8|5774|5581.7|5578.9|252949
1510030800000|2017-11-07 05:00:00|5749.8|5747|5715.9|5713.1|5783.9|5781.1|5700.9|5698.1|252624
1510117200000|2017-11-08 05:00:00|5715.6|5712.8|5705.5|5702.7|5808.6|5805.8|5660|5657.2|261408
1510203600000|2017-11-09 05:00:00|5705.1|5702.3|5722.8|5720|5770.8|5768|5687.9|5685.1|215525
1510290000000|2017-11-10 05:00:00|5723.8|5721|5710.1|5707.3|5753.1|5750.3|5674.7|5671.9|188891
1510462800000|2017-11-12 05:00:00|5713.7|5710.9|5700.9|5698.1|5722.7|5719.9|5698.9|5696.1|9893
1510549200000|2017-11-13 05:00:00|5701.3|5698.5|5682.9|5680.1|5735.5|5732.7|5651.4|5648.6|230754
1510635600000|2017-11-14 05:00:00|5681.9|5679.1|5522.3|5519.5|5687|5684.2|5500.5|5497.7|245730
1510722000000|2017-11-15 05:00:00|5521.8|5519|5556.4|5553.6|5574.1|5571.3|5510|5507|176543
1510808400000|2017-11-16 05:00:00|5556.8|5554|5547|5544.2|5583.7|5580.9|5516.6|5513.8|107890
1510894800000|2017-11-17 05:00:00|5549|5546.2|5681.6|5678.8|5683.1|5680.3|5546|5543.2|281329
1511067600000|2017-11-19 05:00:00|5678.8|5676|5677.4|5674.6|5688.4|5685.6|5668.5|5665.7|16529
1511154000000|2017-11-20 05:00:00|5677.5|5674.7|5647.4|5644.6|5694.4|5691.6|5578|5575.2|209462
1511240400000|2017-11-21 05:00:00|5647.5|5644.7|5771.2|5768.4|5780.1|5777.3|5636.4|5633.6|240560
1511326800000|2017-11-22 05:00:00|5772.1|5769.3|5789.7|5786.9|5815.8|5813|5734.9|5732.1|235232
1511413200000|2017-11-23 05:00:00|5790.7|5787.9|5846|5843.2|5858.3|5855.5|5776.6|5773.8|90259
1511499600000|2017-11-24 05:00:00|5847|5844.2|5897.5|5894.7|5903.4|5900.6|5842.1|5839.3|137734
1511672400000|2017-11-26 05:00:00|5896.5|5893.7|5871.2|5868.4|5897.5|5894.7|5863.9|5861.1|18010
1511758800000|2017-11-27 05:00:00|5871.9|5869.1|5780.1|5777.3|5874.9|5872.1|5758.6|5755.8|228333
1511845200000|2017-11-28 05:00:00|5782.1|5779.3|5771.1|5768.3|5813.6|5810.8|5746.8|5744|194262
1511931600000|2017-11-29 05:00:00|5771.3|5768.5|5749.5|5746.7|5832.5|5829.7|5680.8|5678|217551
1512018000000|2017-11-30 05:00:00|5749.7|5746.9|5760.7|5757.9|5800.6|5797.8|5690.1|5684.6|231579
1512104400000|2017-12-01 05:00:00|5760.5|5757.7|5831.4|5828.6|5889.9|5887.1|5757.5|5754.7|216884
1512277200000|2017-12-03 05:00:00|5832.1|5828.1|5794.7|5791.9|5832.5|5829.7|5786.7|5783.9|14581
1512363600000|2017-12-04 05:00:00|5795|5792.2|5761|5758.2|5804.6|5801.8|5738.1|5735.3|193939
1512450000000|2017-12-05 05:00:00|5760.7|5757.9|5743.3|5740.5|5795.6|5792.8|5711.7|5708.9|194388
1512536400000|2017-12-06 05:00:00|5743|5740.2|5621.5|5618.7|5761.7|5758.9|5593.4|5590.6|222727
1512622800000|2017-12-07 05:00:00|5621.1|5618.3|5672|5669.2|5682.6|5679.8|5587.5|5584.7|211361
1512709200000|2017-12-08 05:00:00|5671.7|5668.9|5739.4|5736.6|5782.7|5779.9|5660|5657.2|237971
1512882000000|2017-12-10 05:00:00|5732.2|5729.4|5723.2|5720.4|5733.7|5730.9|5709.7|5706.9|12244
1512968400000|2017-12-11 05:00:00|5722.2|5719.4|5840.3|5837.5|5842.2|5839.4|5700|5697.2|234306
1513054800000|2017-12-12 05:00:00|5839.3|5836.5|5748.8|5746|5860.2|5857.4|5689.4|5686.6|271860
1513141200000|2017-12-13 05:00:00|5750.6|5747.8|5670|5667.2|5782.2|5779.4|5655.2|5652.4|235424
1513227600000|2017-12-14 05:00:00|5669|5666.2|5721.7|5718.9|5727.9|5725.1|5612.7|5609.9|218798
1513314000000|2017-12-15 05:00:00|5722.2|5719.4|5740.7|5737.9|5751.7|5748.9|5700.5|5697.7|99428
1513486800000|2017-12-17 05:00:00|5741.9|5739.1|5742.8|5740|5746.4|5743.6|5734.9|5732.1|3447
1513573200000|2017-12-18 05:00:00|5742.3|5739.5|5735.5|5731.5|5781.8|5779|5689.4|5686.6|56719
1513659600000|2017-12-19 05:00:00|5736.5|5730.5|5775.6|5769.6|5781.7|5775.7|5730|5727.2|22604
1513746000000|2017-12-20 05:00:00|5776|5770|5802.4|5799.6|5813.3|5810.5|5749.2|5746.4|174817
1513832400000|2017-12-21 05:00:00|5802.3|5799.5|5821.6|5818.8|5840.3|5837.5|5765.4|5762.6|170358
1513918800000|2017-12-22 05:00:00|5820.7|5817.9|5840.1|5834.1|5852.8|5850|5789.6|5786.8|118076
1514178000000|2017-12-25 05:00:00|5841.4|5838.6|5852.7|5849.9|5867.3|5864.5|5841|5838.2|9095
1514264400000|2017-12-26 05:00:00|5853.6|5850.8|5978.8|5976|6002.7|5999.9|5835.5|5832.7|157544
1514350800000|2017-12-27 05:00:00|5979.5|5976.7|5978.3|5975.5|5994.6|5991.8|5935.5|5932.7|164718
1514437200000|2017-12-28 05:00:00|5978.2|5975.4|6029.8|6027|6034.3|6031.5|5947.2|5944.4|164328
1514523600000|2017-12-29 05:00:00|6029.6|6026.8|6013.5|6010.7|6053|6050.2|5996.4|5993.6|166232
1514782800000|2018-01-01 05:00:00|6020.6|6017.8|6060.4|6057.6|6074.4|6071.6|6016.4|6013.6|19208
1514869200000|2018-01-02 05:00:00|6060.6|6057.8|6039.7|6036.9|6075.4|6072.6|6014.1|6011.3|190326
1514955600000|2018-01-03 05:00:00|6039.4|6036.6|6204.8|6202|6206.8|6204|6029.9|6027.1|251635
1515042000000|2018-01-04 05:00:00|6204.3|6201.5|6196.1|6193.3|6213.2|6210.4|6154.8|6152|243827
1515128400000|2018-01-05 05:00:00|6195.8|6193|6158.8|6156|6199.1|6196.3|6111.2|6108.4|206781
1515301200000|2018-01-07 05:00:00|6171|6168.2|6158.3|6155.5|6171|6168.2|6152.6|6149.8|11095
1515387600000|2018-01-08 05:00:00|6157.9|6155.1|6218.8|6216|6253.1|6250.2|6136.3|6133.5|255764
1515474000000|2018-01-09 05:00:00|6218.5|6215.7|6340.2|6337.4|6346|6343.2|6179.8|6177|291520
1515560400000|2018-01-10 05:00:00|6339.5|6336.7|6340.8|6338|6359|6356.2|6299.8|6297|247025
1515646800000|2018-01-11 05:00:00|6340.4|6337.6|6357.6|6354.8|6458.7|6455.9|6332.8|6330|273163
1515733200000|2018-01-12 05:00:00|6357|6354.2|6434.8|6432|6444|6441.2|6301.1|6298.3|239757
1515906000000|2018-01-14 05:00:00|6437.4|6434.6|6442.7|6439.9|6452.4|6449.6|6414.7|6411.9|12902
1515992400000|2018-01-15 05:00:00|6444.3|6441.5|6444.7|6441.9|6483.6|6480.8|6405.6|6402.8|110699
1516078800000|2018-01-16 05:00:00|6443.7|6440.9|6362.2|6359.4|6447.7|6444.9|6336.2|6333.4|241777
1516165200000|2018-01-17 05:00:00|6363.2|6360.4|6417.1|6414.3|6429.2|6425.8|6327.2|6324.4|185255
1516251600000|2018-01-18 05:00:00|6416.6|6413.8|6314.8|6312|6418.1|6415.3|6279.8|6277|446105
1516338000000|2018-01-19 05:00:00|6313.8|6311|6348.4|6345.6|6370.6|6367.8|6291.6|6288.8|235112
1516510800000|2018-01-21 05:00:00|6348.8|6344.8|6344.1|6341.3|6355.1|6352.3|6324.3|6321.5|15231
1516597200000|2018-01-22 05:00:00|6343.1|6340.3|6395.8|6393|6411.7|6408.9|6305|6302.2|240199
1516683600000|2018-01-23 05:00:00|6395.7|6392.9|6442.7|6439.9|6485.6|6482.8|6369.7|6366.9|236264
1516770000000|2018-01-24 05:00:00|6441.7|6438.9|6622.3|6619.5|6630.2|6627.4|6434.5|6431.7|328782
1516856400000|2018-01-25 05:00:00|6622.4|6619.6|6531.3|6528.5|6660|6657.2|6491.4|6488.6|276010
1516942800000|2018-01-26 05:00:00|6531.2|6528.4|6619.5|6616.7|6630.9|6628.1|6527.2|6524.4|224825
1517115600000|2018-01-28 05:00:00|6616.9|6614.1|6629.5|6626.7|6638.8|6636|6605.3|6602.5|18833
1517202000000|2018-01-29 05:00:00|6629.3|6626.5|6477.5|6474.7|6632|6629.2|6473.7|6470.9|251053
1517288400000|2018-01-30 05:00:00|6477.3|6474.5|6390.8|6388|6514.4|6511.6|6363.1|6360.3|249989
1517374800000|2018-01-31 05:00:00|6391.8|6389|6477|6474.2|6490.5|6487.7|6379.1|6376.3|212736
1517461200000|2018-02-01 05:00:00|6477.8|6475|6595.2|6592.4|6615.9|6613.1|6455.4|6452.6|254869
1517547600000|2018-02-02 05:00:00|6595|6592.2|6485.9|6483.1|6610.8|6608|6432.9|6430.1|263739
1517720400000|2018-02-04 05:00:00|6486|6483.2|6455.6|6452.8|6486|6483.2|6439.4|6436.6|21575
1517806800000|2018-02-05 05:00:00|6455.9|6453.1|6315.7|6312.9|6514.1|6511.3|6311.8|6309|298461
1517893200000|2018-02-06 05:00:00|6315.4|6312.6|6377.7|6374.9|6407|6404.2|6292.7|6289.9|278715
1517979600000|2018-02-07 05:00:00|6378.7|6375.9|6129.3|6126.5|6378.9|6376.1|6113.5|6110.7|316736
1518066000000|2018-02-08 05:00:00|6129.7|6126.9|6040.3|6037.5|6190|6187.2|6015.5|6012.7|289553
1518152400000|2018-02-09 05:00:00|6040.9|6038.1|5889|5886.2|6064.8|6062|5794.9|5792.1|264834
1518325200000|2018-02-11 05:00:00|5895.5|5892.7|5966.5|5963.7|5980|5977.2|5893.1|5890.3|22124
1518411600000|2018-02-12 05:00:00|5966|5963.2|5943.9|5941.1|6064.3|6061.5|5904.3|5901.5|245486
1518498000000|2018-02-13 05:00:00|5944.8|5942|5902.9|5900.1|5953.9|5951.1|5826.3|5823.5|228017
1518584400000|2018-02-14 05:00:00|5903.4|5900.6|6118.2|6115.4|6130.7|6127.9|5811.5|5808.7|217487
1518670800000|2018-02-15 05:00:00|6119.2|6116.4|6157.6|6154.8|6169.2|6166.4|5961.1|5958.3|146373
1518757200000|2018-02-16 05:00:00|6156.6|6153.8|6150.9|6148.1|6187.1|6184.3|6077.2|6074.4|170279
1518930000000|2018-02-18 05:00:00|6149.2|6146.4|6233|6230.2|6236|6233.2|6148.7|6143.8|22949
1519016400000|2018-02-19 05:00:00|6232.1|6229.3|6224.1|6221.3|6261.3|6258.5|6187.8|6185|100351
1519102800000|2018-02-20 05:00:00|6224|6221.2|6103.5|6100.7|6240.9|6238.1|6102.4|6099.6|213414
1519189200000|2018-02-21 05:00:00|6104.5|6101.7|6101.9|6099.1|6183.9|6181.1|6074.2|6071.4|185388
1519275600000|2018-02-22 05:00:00|6102|6099.2|6271.7|6268.9|6305.3|6302.5|6095.8|6093|191936
1519362000000|2018-02-23 05:00:00|6271.6|6268.8|6355.1|6352.3|6369.2|6366.4|6230.8|6228|162198
1519534800000|2018-02-25 05:00:00|6358|6352|6373.6|6370.8|6386|6383.2|6340.2|6337.4|20206
1519621200000|2018-02-26 05:00:00|6373.8|6371|6373.1|6370.3|6419.4|6416.6|6301.8|6299|170931
1519707600000|2018-02-27 05:00:00|6373.3|6370.5|6266.6|6263.8|6388.4|6385.6|6250.6|6247.8|206097
1519794000000|2018-02-28 05:00:00|6266.8|6264|6165.2|6162.4|6337.6|6334.8|6131.1|6128.3|240244
1519880400000|2018-03-01 05:00:00|6165.4|6162.6|6091.1|6088.3|6175.7|6172.9|6013|6010.2|255509
1519966800000|2018-03-02 05:00:00|6090.9|6088.1|6138.7|6135.9|6152|6149.2|6008.3|6005.5|199902
1520139600000|2018-03-04 05:00:00|6145.8|6143|6133.5|6130.7|6164.3|6161.5|6133.5|6130.7|21891
1520226000000|2018-03-05 05:00:00|6133.2|6130.4|6257.7|6254.9|6277.6|6274.8|6103.3|6100.5|216395
1520312400000|2018-03-06 05:00:00|6258.5|6255.7|6207.4|6204.6|6315.7|6312.9|6175.1|6172.3|225083
1520398800000|2018-03-07 05:00:00|6207.7|6204.9|6119.4|6116.6|6251.3|6248.5|6052.9|6050.1|272437
1520485200000|2018-03-08 05:00:00|6120.4|6117.6|6021.8|6019|6129.9|6127.1|5994.2|5991.4|233595
1520571600000|2018-03-09 05:00:00|6022.8|6020|6204.3|6200.3|6208.4|6205.6|6016.5|6013.7|205828
1520744400000|2018-03-11 05:00:00|6203.9|6201.1|6205.1|6202.3|6225.4|6222.6|6198.2|6195.4|13744
1520827200000|2018-03-12 04:00:00|6205.5|6202.7|6121.1|6118.3|6205.5|6202.7|6065.7|6062.9|195134
1520913600000|2018-03-13 04:00:00|6121.7|6118.9|6084.2|6081.4|6198.7|6195.9|6030.6|6027.8|246775
1521000000000|2018-03-14 04:00:00|6083.7|6080.9|6113.2|6110.4|6134.8|6132|6018.6|6015.8|209711
1521086400000|2018-03-15 04:00:00|6113.3|6110.5|6122.3|6119.5|6160.4|6157.6|6087.3|6084.5|157816
1521172800000|2018-03-16 04:00:00|6122.4|6119.6|6233.4|6230.6|6260.5|6257.7|6115.4|6112.6|318412
1521345600000|2018-03-18 04:00:00|6229.5|6225.5|6209.8|6207|6236.9|6234.1|6206.9|6204.1|13168
1521432000000|2018-03-19 04:00:00|6209.3|6206.5|6235.2|6232.4|6244.7|6241.9|6146.6|6143.8|208351
1521518400000|2018-03-20 04:00:00|6236.2|6233.4|6369.4|6366.6|6397.6|6394.8|6234.1|6231.3|243164
1521604800000|2018-03-21 04:00:00|6370.4|6367.6|6518.7|6515.9|6571.4|6567.4|6358.2|6355.4|238497
1521691200000|2018-03-22 04:00:00|6517.6|6514.8|6497.6|6494.8|6540.5|6537.7|6411.2|6408.4|258574
1521777600000|2018-03-23 04:00:00|6497.5|6494.7|6572.5|6569.7|6598.1|6595.3|6438.9|6436.1|210132
1521950400000|2018-03-25 04:00:00|6588.4|6585.6|6565.5|6562.7|6651.8|6649|6544.6|6541.8|41044
1522036800000|2018-03-26 04:00:00|6564.5|6561.7|6586.7|6583.9|6595|6592.2|6505.5|6502.7|202586
1522123200000|2018-03-27 04:00:00|6586.8|6584|6473.5|6470.7|6639.1|6636.3|6453.8|6450.9|231853
1522209600000|2018-03-28 04:00:00|6473.7|6470.9|6466.6|6463.8|6512.4|6509.6|6372.3|6369.5|225911
1522296000000|2018-03-29 04:00:00|6466.3|6463.5|6494.4|6488.4|6524.5|6521.7|6416.4|6413.6|190590
1522555200000|2018-04-01 04:00:00|6490.5|6487.7|6517.2|6514.4|6533|6530.2|6489|6486.2|15310
1522641600000|2018-04-02 04:00:00|6516.2|6513.4|6311.9|6309.1|6539.7|6536.9|6283.4|6280.6|201189
1522728000000|2018-04-03 04:00:00|6311.7|6308.9|6331.3|6328.5|6383.8|6381|6302.9|6300.1|208375
1522814400000|2018-04-04 04:00:00|6331.6|6328.8|6368.8|6366|6378.3|6375.5|6207.6|6204.8|261819
1522900800000|2018-04-05 04:00:00|6367.8|6365|6315.2|6312.4|6412.3|6409.5|6283.8|6281|230540
1522987200000|2018-04-06 04:00:00|6315.5|6312.7|6198.2|6194.2|6370.7|6367.9|6185.6|6182.8|233617
1523160000000|2018-04-08 04:00:00|6198.4|6195.6|6236.3|6233.5|6240.3|6237.5|6198.4|6195.6|20080
1523246400000|2018-04-09 04:00:00|6237|6234.2|6376.5|6373.7|6393.5|6390.7|6214.4|6211.6|239176
1523332800000|2018-04-10 04:00:00|6377.5|6374.7|6532.5|6529.7|6580.3|6577.5|6375.5|6372.7|283408
1523419200000|2018-04-11 04:00:00|6532.2|6529.4|6711.3|6708.5|6741.3|6738.5|6512|6509.2|285965
1523505600000|2018-04-12 04:00:00|6710.5|6707.7|6679.3|6676.5|6715.3|6712.5|6597.1|6594.3|236458
1523592000000|2018-04-13 04:00:00|6679.7|6676.9|6734.6|6728.6|6765.2|6762.4|6662.9|6660.1|204970
1523764800000|2018-04-15 04:00:00|6730.2|6726.2|6675.9|6673.1|6767.6|6761.7|6663.9|6661.1|26201
1523851200000|2018-04-16 04:00:00|6675.4|6672.6|6651.1|6648.3|6693.4|6690.6|6611.3|6608.5|194732
1523937600000|2018-04-17 04:00:00|6651|6648.2|6685.9|6683.1|6692.9|6690.1|6561.7|6558.9|192964
1524024000000|2018-04-18 04:00:00|6686.4|6683.6|6890.7|6887.9|6896.8|6894|6684.9|6682.1|97395
1524110400000|2018-04-19 04:00:00|6889.7|6886.9|6828|6825.2|6955.4|6952.6|6801.3|6798.5|593325
1524196800000|2018-04-20 04:00:00|6827.9|6825.1|6805.3|6802.5|6865.7|6862.9|6749.7|6746.9|224796
1524369600000|2018-04-22 04:00:00|6817.1|6814.3|6832.9|6830.1|6838.9|6836.1|6810.1|6807.3|18433
1524456000000|2018-04-23 04:00:00|6833.8|6831|6893.7|6890.9|6907|6904.2|6713.3|6710.5|227328
1524542400000|2018-04-24 04:00:00|6893.8|6891|6773.2|6770.4|6935.4|6932.6|6748.3|6745.5|249483
1524628800000|2018-04-25 04:00:00|6772.3|6769.5|6840.2|6837.4|6842.4|6839.6|6710|6707.2|228794
1524715200000|2018-04-26 04:00:00|6839.4|6836.6|6793.8|6791|6876.2|6873.4|6771.2|6768.4|216576
1524801600000|2018-04-27 04:00:00|6793.7|6790.9|6798.7|6792.7|6833.5|6830.7|6763.7|6760.9|176861
1524974400000|2018-04-29 04:00:00|6804.7|6801.9|6782.4|6779.6|6815.4|6812.6|6779.5|6776.7|12271
1525060800000|2018-04-30 04:00:00|6782.2|6779.4|6876.7|6873.9|6931.6|6928.8|6717.4|6714.6|229230
1525147200000|2018-05-01 04:00:00|6876.9|6874.1|6752.5|6749.7|6880.7|6877.9|6683.7|6680.9|229162
1525233600000|2018-05-02 04:00:00|6752.7|6749.9|6776.4|6773.6|6807.6|6804.8|6688.8|6686|237936
1525320000000|2018-05-03 04:00:00|6776.6|6773.8|6829.1|6826.3|6857.3|6854.5|6717.4|6714.6|244626
1525406400000|2018-05-04 04:00:00|6829.3|6826.5|6972.2|6969.4|6990.8|6988|6807.2|6804.4|209400
1525579200000|2018-05-06 04:00:00|6980.2|6977.4|7036.4|7033.6|7060.5|7057.7|6963.9|6961.1|28447
1525665600000|2018-05-07 04:00:00|7035.9|7033.1|6982.4|6979.6|7078.3|7075.5|6946.7|6943.9|232078
1525752000000|2018-05-08 04:00:00|6982.7|6979.9|7060.5|7057.7|7067.9|7065.1|6760.6|6757.8|312734
1525838400000|2018-05-09 04:00:00|7060.9|7058.1|7169.3|7166.5|7170.6|7167.8|7042.8|7040|270452
1525924800000|2018-05-10 04:00:00|7169.6|7166.8|7125.7|7122.9|7183.6|7180.8|7053.8|7051|244365
1526011200000|2018-05-11 04:00:00|7125|7122.2|7050.6|7047.8|7156|7153.2|7046.2|7043.4|203599
1526184000000|2018-05-13 04:00:00|7050|7047.2|7044.1|7041.3|7072.6|7069.8|7032.6|7029.8|18078
1526270400000|2018-05-14 04:00:00|7044.5|7041.7|7107.4|7104.6|7124.3|7121.5|7025.5|7022.7|212276
1526356800000|2018-05-15 04:00:00|7108.4|7105.6|7121.3|7118.5|7195.2|7192.4|7049.1|7046.3|246806
1526443200000|2018-05-16 04:00:00|7120.3|7117.5|7179.3|7176.5|7191.6|7188.8|7075.7|7072.9|200914
1526529600000|2018-05-17 04:00:00|7179.8|7177|7173|7170.2|7236.2|7233.4|7123.7|7120.9|194465
1526616000000|2018-05-18 04:00:00|7172.6|7169.8|7148|7144|7187|7184.2|7110.3|7107.5|284239
1526788800000|2018-05-20 04:00:00|7147.9|7145.1|7187.7|7184.9|7197.8|7195|7145.9|7143.1|18795
1526875200000|2018-05-21 04:00:00|7188.7|7185.9|7251.7|7248.9|7268|7265.2|7133.4|7130.6|213962
1526961600000|2018-05-22 04:00:00|7252.7|7249.9|7194.4|7191.6|7289.8|7287|7179.4|7176.6|251974
1527048000000|2018-05-23 04:00:00|7193.4|7190.6|7163.5|7160.7|7209.9|7207.1|7119.2|7116.4|220194
1527134400000|2018-05-24 04:00:00|7164.4|7161.6|7064.2|7061.4|7173.5|7170.7|7053.4|7050.6|218239
1527220800000|2018-05-25 04:00:00|7065|7062.2|6748.4|6742.4|7067.2|7064.4|6742.2|6739.4|278532
1527393600000|2018-05-27 04:00:00|6739.6|6736.8|6623|6620.2|6749.1|6746.3|6580.1|6577.3|44087
1527480000000|2018-05-28 04:00:00|6622.9|6620.1|6678.5|6675.7|6719.3|6716.5|6617.9|6615.1|128862
1527566400000|2018-05-29 04:00:00|6678.4|6675.6|6651.4|6648.6|6732.2|6729.4|6590.5|6587.7|250758
1527652800000|2018-05-30 04:00:00|6651.3|6648.5|6804.3|6801.5|6863.1|6860.3|6644.4|6641.6|249393
1527739200000|2018-05-31 04:00:00|6804.5|6801.7|6681.5|6678.7|6818.3|6815.5|6654.9|6652.1|259252
1527825600000|2018-06-01 04:00:00|6681.7|6678.9|6574.2|6568.2|6729|6726.2|6551.5|6548.7|240120
1527998400000|2018-06-03 04:00:00|6562.5|6559.7|6574.2|6571.4|6592.5|6589.7|6556.3|6553.5|19478
1528084800000|2018-06-04 04:00:00|6574.5|6571.7|6512.3|6509.5|6602.2|6599.4|6457.4|6454.6|228251
1528171200000|2018-06-05 04:00:00|6512.5|6509.7|6581.6|6578.8|6585.6|6582.8|6420.2|6417.4|257909
1528257600000|2018-06-06 04:00:00|6581.8|6579|6502.1|6499.3|6594.8|6592|6426.5|6423.7|244414
1528344000000|2018-06-07 04:00:00|6502.5|6499.7|6603.1|6600.3|6616.8|6614|6481.1|6478.3|245305
1528430400000|2018-06-08 04:00:00|6603.5|6600.7|6554.3|6551.5|6620|6617.2|6519.2|6516.4|196624
1528603200000|2018-06-10 04:00:00|6550.7|6547.9|6563.2|6560.4|6570.9|6568.1|6530.2|6525.3|11679
1528689600000|2018-06-11 04:00:00|6563.5|6560.7|6615.2|6612.4|6631|6628.2|6483.2|6480.4|202976
1528776000000|2018-06-12 04:00:00|6615.5|6612.7|6590.3|6587.5|6664|6661.2|6547.6|6544.8|203305
1528862400000|2018-06-13 04:00:00|6589.9|6587.1|6651.2|6648.4|6679.9|6677.1|6578.5|6575.7|212898
1528948800000|2018-06-14 04:00:00|6651.4|6648.6|6682.5|6679.7|6705.7|6702.9|6622|6619.2|180072
1529035200000|2018-06-15 04:00:00|6682.4|6679.6|6419.5|6416.7|6685.5|6682.7|6413|6410.2|179097
1529208000000|2018-06-17 04:00:00|6419.7|6415.7|6366.4|6363.6|6435.6|6432.8|6342.5|6339.7|10260
1529294400000|2018-06-18 04:00:00|6366.9|6364.1|6532.6|6529.8|6583|6580.2|6354.4|6351.6|452323
1529380800000|2018-06-19 04:00:00|6531.6|6528.8|6511.5|6508.7|6537.6|6534.8|6425.1|6422.3|231776
1529467200000|2018-06-20 04:00:00|6514.5|6511.7|6553.3|6550.5|6633.3|6630.5|6480.1|6477.3|252309
1529553600000|2018-06-21 04:00:00|6552.3|6549.5|6636.4|6633.6|6656.5|6653.7|6432.3|6429.5|259774
1529640000000|2018-06-22 04:00:00|6637.3|6634.5|6914.2|6911.4|6924.2|6921.4|6602.3|6599.5|282617
1529812800000|2018-06-24 04:00:00|6854.6|6851.8|6812.1|6809.3|6860.6|6857.8|6792|6789.2|39183
1529899200000|2018-06-25 04:00:00|6812.9|6810.1|6808.9|6806.1|6905.3|6902.5|6758.5|6755.7|240246
1529985600000|2018-06-26 04:00:00|6808.8|6806|7048.4|7045.6|7055.6|7052.7|6751.2|6748.4|250328
1530072000000|2018-06-27 04:00:00|7047.7|7044.9|7201|7198.2|7260.5|7257.7|7024.9|7022.1|241543
1530158400000|2018-06-28 04:00:00|7201.9|7199.1|7265.8|7263|7347.8|7345|7175.3|7172.5|236311
1530244800000|2018-06-29 04:00:00|7265.1|7262.3|7366|7363.2|7386.7|7383.9|7253.1|7250.3|195550
1530417600000|2018-07-01 04:00:00|7286.4|7282.4|7243.7|7240.9|7316.1|7312.4|7205.7|7199.7|33144
1530504000000|2018-07-02 04:00:00|7243.1|7240.3|7351.3|7348.5|7370.9|7368.1|7237.4|7234.6|220698
1530590400000|2018-07-03 04:00:00|7351.1|7348.3|7325.8|7323|7410|7407.2|7163.6|7160.8|206312
1530676800000|2018-07-04 04:00:00|7326.1|7323.3|7254.5|7251.7|7333.5|7330.7|7233.2|7230.4|111256
1530763200000|2018-07-05 04:00:00|7253.8|7251|7154.8|7152|7345.1|7342.3|7132.8|7130|207075
1530849600000|2018-07-06 04:00:00|7154.4|7151.6|7256.7|7250.7|7263.3|7260.5|7088.4|7085.6|194961
1531022400000|2018-07-08 04:00:00|7234.2|7231.4|7253.3|7250.5|7263.6|7260.8|7223.7|7220.9|17731
1531108800000|2018-07-09 04:00:00|7253.6|7250.8|7283.3|7280.5|7283.7|7280.9|7172.3|7169.5|178199
1531195200000|2018-07-10 04:00:00|7283.6|7280.8|7243.2|7240.4|7346.2|7343.4|7195.5|7192.7|209977
1531281600000|2018-07-11 04:00:00|7243.8|7241|6982.1|6979.3|7278.8|7276|6881.5|6878.7|249164
1531368000000|2018-07-12 04:00:00|6982|6979.2|6953.6|6950.8|7011.4|7008.6|6835.4|6832.6|214921
1531454400000|2018-07-13 04:00:00|6954|6951.2|6971.5|6968.7|7079.3|7076.5|6898.6|6895.8|205145
1531627200000|2018-07-15 04:00:00|6954.8|6948.8|6964.3|6961.5|6989.5|6986.7|6954.8|6948.8|13400
1531713600000|2018-07-16 04:00:00|6965.2|6962.4|6724.3|6721.5|6974.9|6972.1|6678.4|6675.6|232820
1531800000000|2018-07-17 04:00:00|6723.9|6721.1|6695|6692.2|6765.2|6762.4|6641|6638.2|169169
1531886400000|2018-07-18 04:00:00|6694.1|6691.3|6775|6772.2|6802.2|6799.4|6634.3|6629.4|380834
1531972800000|2018-07-19 04:00:00|6774|6771.2|6808.3|6805.5|6876.8|6874|6661.9|6659.1|243475
1532059200000|2018-07-20 04:00:00|6807.3|6804.5|6806.1|6802.1|6883.6|6880.8|6764.4|6761.6|181582
1532232000000|2018-07-22 04:00:00|6795.4|6792.6|6799.5|6796.7|6816|6813.2|6777.5|6774.7|14114
1532318400000|2018-07-23 04:00:00|6800.4|6797.6|6754.3|6751.5|6906.9|6904.1|6741.1|6738.3|199742
1532404800000|2018-07-24 04:00:00|6754.4|6751.6|6850.7|6847.9|6880|6877.2|6741.4|6738.6|203337
1532491200000|2018-07-25 04:00:00|6850.6|6847.8|6911.2|6908.4|6941.2|6938.4|6796.2|6793.4|203915
1532577600000|2018-07-26 04:00:00|6911.3|6908.5|6932.7|6929.9|6962.4|6959.6|6866.4|6863.6|182377
1532664000000|2018-07-27 04:00:00|6933.4|6930.6|6876.4|6870.4|6946.8|6944|6804.1|6801.3|154113
1532836800000|2018-07-29 04:00:00|6866.8|6864|6854.9|6852.1|6871.3|6868.5|6846.4|6843.6|19670
1532923200000|2018-07-30 04:00:00|6855.8|6853|6928.3|6925.5|6999.5|6996.7|6852.4|6849.6|184485
1533009600000|2018-07-31 04:00:00|6928|6925.2|6794.8|6792|6946.5|6943.7|6769.6|6764.5|192194
1533096000000|2018-08-01 04:00:00|6795|6792.2|6734.4|6731.6|6808.1|6805.3|6684.6|6681.8|209024
1533182400000|2018-08-02 04:00:00|6734.6|6731.8|6845.9|6843.1|6876|6873.2|6644.2|6641.4|204364
1533268800000|2018-08-03 04:00:00|6846.2|6843.4|6812|6806|6860.8|6858|6730|6727.2|183853
1533441600000|2018-08-05 04:00:00|6802.6|6799.8|6810.9|6808.1|6825.2|6822.4|6788|6785.2|12209
1533528000000|2018-08-06 04:00:00|6811.2|6808.4|6848.4|6845.6|6923.1|6920.3|6795.6|6792.8|196371
1533614400000|2018-08-07 04:00:00|6850.4|6847.6|6873.6|6870.8|6924.2|6921.4|6841.5|6838.7|191604
1533700800000|2018-08-08 04:00:00|6874.6|6871.8|6658.2|6655.4|6886.1|6883.3|6591.5|6588.7|248878
1533787200000|2018-08-09 04:00:00|6657.2|6654.4|6638.1|6635.3|6698.3|6695.5|6609.8|6607|202026
1533873600000|2018-08-10 04:00:00|6638.4|6635.6|6728.4|6722.4|6738.3|6735.5|6569.8|6567|202973
1534046400000|2018-08-12 04:00:00|6724.4|6721.6|6699.6|6696.8|6736.5|6733.7|6698.7|6695.9|16267
1534132800000|2018-08-13 04:00:00|6700|6697.2|6695.2|6692.4|6723.8|6721|6522.6|6519.8|218228
1534219200000|2018-08-14 04:00:00|6695.6|6692.8|6620.1|6617.3|6783.5|6780.7|6597.9|6595.1|210235
1534305600000|2018-08-15 04:00:00|6619.5|6616.7|6455.3|6452.5|6632.8|6630|6398.5|6395.7|213589
1534392000000|2018-08-16 04:00:00|6455.7|6452.9|6492.1|6489.3|6501.6|6498.8|6429.7|6426.9|159574
1534478400000|2018-08-17 04:00:00|6493.1|6490.3|6526.5|6523.7|6581.6|6578.8|6479.5|6476.7|79028
1534651200000|2018-08-19 04:00:00|6522|6519.2|6494.7|6491.9|6524.1|6520.7|6486.7|6483.9|1579
1534737600000|2018-08-20 04:00:00|6495.7|6492.9|6550.4|6547.6|6565.1|6559.1|6486.4|6483.6|44489
1534824000000|2018-08-21 04:00:00|6549.4|6546.6|6615.3|6612.5|6647.7|6644.9|6532.3|6529.5|214991
1534910400000|2018-08-22 04:00:00|6616.3|6613.5|6788.9|6786.1|6811.3|6808.5|6602.2|6599.4|215496
1534996800000|2018-08-23 04:00:00|6787.9|6785.1|6824.6|6821.8|6826.6|6823.8|6730.1|6727.3|186987
1535083200000|2018-08-24 04:00:00|6825.4|6822.6|6848.3|6845.5|6926.6|6923.8|6819.3|6816.5|184526
1535256000000|2018-08-26 04:00:00|6852.4|6849.6|6861.3|6858.5|6865.3|6862.5|6843.3|6840.5|11683
1535342400000|2018-08-27 04:00:00|6861.1|6858.3|6879.7|6876.9|6906|6903.2|6828|6825.2|143642
1535428800000|2018-08-28 04:00:00|6878.7|6875.9|6848.6|6845.8|6911.3|6908.5|6813.9|6811.1|175478
1535515200000|2018-08-29 04:00:00|6847.6|6844.8|6957.8|6955|6965|6962.2|6828.3|6825.5|192905
1535601600000|2018-08-30 04:00:00|6958.8|6956|7010.3|7007.5|7035.4|7032.6|6945.1|6942.3|184664
1535688000000|2018-08-31 04:00:00|7010.8|7008|6973.8|6971|7019.9|7017.1|6949.8|6947|164283
1535860800000|2018-09-02 04:00:00|6972.4|6969.6|6941.3|6938.5|6981.6|6978.8|6934.9|6932.1|13161
1535947200000|2018-09-03 04:00:00|6941.1|6938.3|6984.6|6981.8|7002.1|6999.3|6938.9|6936.1|80194
1536033600000|2018-09-04 04:00:00|6984.4|6981.6|6927|6924.2|7119.2|7116.4|6893.6|6890.8|256390
1536120000000|2018-09-05 04:00:00|6926.7|6923.9|6847.3|6844.5|6942.7|6939.9|6827.3|6824.5|214999
1536206400000|2018-09-06 04:00:00|6847.7|6844.9|6761.7|6758.9|6885.9|6883.1|6685.4|6682.6|230295
1536292800000|2018-09-07 04:00:00|6762|6759.2|6774.6|6771.8|6795.2|6792.4|6676.1|6673.3|201999
1536465600000|2018-09-09 04:00:00|6772.3|6769.5|6805.8|6803|6814.5|6811.7|6771.6|6768.8|17575
1536552000000|2018-09-10 04:00:00|6806.5|6803.7|6751.5|6748.7|6840.1|6837.3|6724.2|6721.4|212812
1536638400000|2018-09-11 04:00:00|6750.5|6747.7|6969.8|6967|6993.3|6990.5|6741.9|6739.1|261609
1536724800000|2018-09-12 04:00:00|6969|6966.2|6973.2|6970.4|7098.5|7095.7|6930.8|6928|277991
1536811200000|2018-09-13 04:00:00|6972.2|6969.4|6863.9|6861.1|6978.7|6975.9|6820.8|6818|236708
1536897600000|2018-09-14 04:00:00|6863.5|6860.7|6883.1|6877.1|6973.9|6971.1|6783.1|6780.3|210682
1537070400000|2018-09-16 04:00:00|6882.5|6878.5|6875.2|6872.4|6887.4|6884.6|6855.8|6853|9904
1537156800000|2018-09-17 04:00:00|6875.3|6872.5|6841.5|6838.7|6952.4|6949.6|6831.7|6828.9|182075
1537243200000|2018-09-18 04:00:00|6842.5|6839.7|6954.8|6952|7018.2|7015.4|6832.5|6829.7|112754
1537329600000|2018-09-19 04:00:00|6954.3|6951.5|7123.7|7120.9|7133.8|7131|6938.5|6935.7|255370
1537416000000|2018-09-20 04:00:00|7124.7|7121.9|7024.1|7021.3|7129.3|7126.5|7003.5|7000.7|228762
1537502400000|2018-09-21 04:00:00|7024|7021.2|7069.2|7066.4|7176.2|7173.4|6997.6|6994.8|233954
1537675200000|2018-09-23 04:00:00|7071.1|7065.1|7155|7152.2|7156.9|7154.1|7071|7065|8191
1537761600000|2018-09-24 04:00:00|7155.1|7152.3|7221.4|7218.6|7265.5|7262.7|7151.1|7148.3|213209
1537848000000|2018-09-25 04:00:00|7220.5|7217.7|7211.7|7208.9|7268|7265.2|7181.6|7178.8|201025
1537934400000|2018-09-26 04:00:00|7211.8|7209|7238|7235.2|7251.3|7248.5|7145.7|7142.9|186518
1538020800000|2018-09-27 04:00:00|7237.8|7235|7223.8|7221|7254.6|7251.8|7169.2|7166.4|180381
1538107200000|2018-09-28 04:00:00|7223.9|7221.1|7348.7|7344.7|7368.4|7365.6|7185.7|7182.9|184125
1538280000000|2018-09-30 04:00:00|7325.7|7322.9|7351|7348.2|7358.6|7355.8|7324.1|7321.3|11934
1538366400000|2018-10-01 04:00:00|7352|7349.2|7544.5|7541.7|7570|7567.2|7289.1|7286.3|208009
1538452800000|2018-10-02 04:00:00|7543.8|7541|7515.9|7513.1|7583.9|7581.1|7488.1|7485.3|190408
1538539200000|2018-10-03 04:00:00|7516.1|7513.3|7623.8|7621|7682.5|7679.7|7426.3|7423.5|217789
1538625600000|2018-10-04 04:00:00|7623.5|7620.7|7472|7469.2|7639|7636.2|7385.7|7382.9|243556
1538712000000|2018-10-05 04:00:00|7472.3|7469.5|7425.5|7422.7|7518.2|7515.4|7387.2|7384.4|210920
1538884800000|2018-10-07 04:00:00|7440.5|7437.7|7375.5|7372.7|7453.5|7450.7|7349.8|7347|21815
1538971200000|2018-10-08 04:00:00|7374.5|7371.7|7461.8|7459|7468.8|7466|7303|7300.2|226488
1539057600000|2018-10-09 04:00:00|7461.5|7458.7|7454.4|7451.6|7519.6|7516.8|7395.4|7392.6|234925
1539144000000|2018-10-10 04:00:00|7454.7|7451.9|7184.9|7182.1|7499.2|7496.4|7175.3|7172.5|262194
1539230400000|2018-10-11 04:00:00|7184.5|7181.7|7127|7124.2|7252.7|7249.9|7041.5|7038.7|293936
1539316800000|2018-10-12 04:00:00|7127.4|7124.6|7139|7136.2|7192.6|7189.8|7051.7|7048.9|245809
1539489600000|2018-10-14 04:00:00|7175.3|7172.5|7198.5|7195.7|7255.8|7253|7164.7|7161.9|23219
1539576000000|2018-10-15 04:00:00|7198.9|7196.1|7171.4|7168.6|7204.9|7202.1|7073.6|7070.8|219185
1539662400000|2018-10-16 04:00:00|7172.3|7169.5|7188.3|7185.5|7230.9|7228.1|7090.3|7087.5|213881
1539748800000|2018-10-17 04:00:00|7188.7|7185.9|6981.9|6979.1|7212.7|7209.9|6940.1|6937.3|237382
1539835200000|2018-10-18 04:00:00|6982.9|6980.1|6884.9|6882.1|6989.9|6987.1|6855.9|6853.1|104368
1539921600000|2018-10-19 04:00:00|6883.9|6881.1|6955.1|6952.3|6991|6988.2|6864|6861.2|46801
1540094400000|2018-10-21 04:00:00|6960.6|6954.6|6953.5|6950.7|6970.1|6966.7|6920.1|6916.1|578
1540180800000|2018-10-22 04:00:00|6954.5|6951.7|6927.5|6924.7|6986.2|6982.1|6849.8|6846.4|510722
1540267200000|2018-10-23 04:00:00|6926.5|6923.7|6662.3|6659.5|6931.6|6928.8|6579.2|6576.4|279432
1540353600000|2018-10-24 04:00:00|6662.4|6659.6|6633.2|6630.4|6775.4|6772.6|6609.3|6606.5|271787
1540440000000|2018-10-25 04:00:00|6634.1|6631.3|6676|6673.2|6768.8|6766|6607.1|6604.3|228181
1540526400000|2018-10-26 04:00:00|6675|6672.2|6766.7|6762.7|6792|6789.2|6624.9|6622.1|218562
1540699200000|2018-10-28 04:00:00|6759.1|6756.3|6765.6|6762.8|6801.1|6798.3|6755.1|6752.3|17303
1540785600000|2018-10-29 04:00:00|6765.8|6763|6718.5|6715.7|6777.8|6775|6637.9|6635.1|209694
1540872000000|2018-10-30 04:00:00|6718.3|6715.5|6649|6646.2|6733.1|6730.3|6543.9|6541.1|248861
1540958400000|2018-10-31 04:00:00|6648.8|6646|6501.5|6498.7|6707.5|6704.7|6490.1|6486.9|249599
1541044800000|2018-11-01 04:00:00|6501|6498.2|6346|6343.2|6546.2|6543.4|6323.3|6320.5|274334
1541131200000|2018-11-02 04:00:00|6345.7|6342.9|6295.2|6289.2|6403.3|6400.5|6272.2|6269.4|248560
1541304000000|2018-11-04 04:00:00|6305.5|6302.7|6277.6|6274.8|6316.1|6313.3|6262.4|6259.6|21671
1541394000000|2018-11-05 05:00:00|6276.9|6274.1|6303.4|6300.6|6421.5|6418.7|6272.7|6269.9|227241
1541480400000|2018-11-06 05:00:00|6303.7|6300.9|6201.9|6199.1|6340.6|6337.8|6142.3|6139.5|268856
1541566800000|2018-11-07 05:00:00|6201.5|6198.7|6182.7|6179.9|6330.4|6327.6|6133.2|6130.4|280810
1541653200000|2018-11-08 05:00:00|6183.7|6180.9|6070.9|6068.1|6253.5|6250.7|6045.9|6043.1|272049
1541739600000|2018-11-09 05:00:00|6070.3|6067.5|5999.6|5993.6|6089.3|6086.5|5942.5|5939.7|285365
1541912400000|2018-11-11 05:00:00|6087.7|6084.9|6110.7|6107.9|6120.9|6118.1|6071.7|6068.9|31049
1541998800000|2018-11-12 05:00:00|6110.8|6108|5924.3|5921.5|6143.8|6141|5882.3|5879.5|306449
1542085200000|2018-11-13 05:00:00|5923.3|5920.5|5558.9|5556.1|5950.8|5948|5492.4|5489.6|356593
1542171600000|2018-11-14 05:00:00|5559.4|5556.6|5620.3|5617.5|5754|5751.2|5531.4|5528.6|299440
1542258000000|2018-11-15 05:00:00|5621.3|5618.5|5716|5713.2|5747.6|5744.8|5581.5|5578.7|118172
1542344400000|2018-11-16 05:00:00|5717|5714.2|5709.5|5703.5|5817.3|5814.5|5615.4|5612.6|62061
1542517200000|2018-11-18 05:00:00|5706.6|5702.6|5738.7|5735.9|5758.6|5755.8|5695|5692.2|714
1542603600000|2018-11-19 05:00:00|5739.6|5736.8|5711.1|5705.1|5761.9|5755.9|5531.1|5528.3|20092
1542690000000|2018-11-20 05:00:00|5711.6|5705.6|5442.1|5439.3|5743.9|5741.1|5281.3|5278.5|307353
1542776400000|2018-11-21 05:00:00|5442|5439.2|5448.3|5445.5|5588.1|5585.3|5402.5|5399.7|256540
1542862800000|2018-11-22 05:00:00|5448.4|5445.6|5345.8|5343|5483.2|5480.4|5289|5286.2|148074
1542949200000|2018-11-23 05:00:00|5346.7|5343.9|5046.4|5042.4|5360.9|5358.1|5021.3|5018.5|226379
1543122000000|2018-11-25 05:00:00|5077.1|5071.1|5100.2|5097.4|5112.2|5109.4|5017|5014.2|36031
1543208400000|2018-11-26 05:00:00|5099.2|5096.4|5155|5152.2|5230.4|5227.6|5080.3|5077.5|248531
1543294800000|2018-11-27 05:00:00|5154.2|5151.4|5218.4|5215.6|5244.2|5241.4|5039.3|5036.5|287510
1543381200000|2018-11-28 05:00:00|5219.2|5216.4|5086.3|5083.5|5261.5|5258.7|5016.6|5013.8|299195
1543467600000|2018-11-29 05:00:00|5086.5|5083.7|5169.5|5166.7|5226.6|5223.8|4950.2|4947.4|293782
1543554000000|2018-11-30 05:00:00|5168.2|5165.4|5077.8|5071.8|5184.6|5181.8|4974.9|4972.1|260858
1543726800000|2018-12-02 05:00:00|5247.5|5243.5|5385|5382.2|5393.7|5390.9|5212.1|5209.3|52007
1543813200000|2018-12-03 05:00:00|5385.4|5382.6|5364|5361.2|5385.4|5382.6|5216.3|5213.5|274464
1543899600000|2018-12-04 05:00:00|5363.7|5360.9|5246.5|5243.7|5469|5466.2|5229.9|5227.1|307711
1543986000000|2018-12-05 05:00:00|5246.2|5243.4|5261.4|5258.6|5458.7|5455.9|5223|5220.2|260259
1544072400000|2018-12-06 05:00:00|5261|5258.2|5140.5|5137.7|5345.8|5343|5025.8|5023|316966
1544158800000|2018-12-07 05:00:00|5140.2|5137.4|5228.8|5226|5438.1|5435.3|5077|5074.2|287073
1544331600000|2018-12-09 05:00:00|5232.4|5229.6|5273|5270.2|5296.7|5293.9|5231.9|5229.1|28806
1544418000000|2018-12-10 05:00:00|5273.4|5270.6|5131.5|5128.7|5284.5|5281.7|5074.8|5072|279468
1544504400000|2018-12-11 05:00:00|5131.1|5128.3|5245.5|5242.7|5257.1|5254.3|5087.2|5084.4|271304
1544590800000|2018-12-12 05:00:00|5244.6|5241.8|5152.3|5149.5|5300.7|5297.9|5114.6|5111.8|270816
1544677200000|2018-12-13 05:00:00|5153.2|5150.4|5259.7|5256.9|5347.4|5344.6|5058.4|5055.6|280398
1544763600000|2018-12-14 05:00:00|5259.3|5256.5|5148.3|5145.5|5290.4|5287.6|5110.2|5107.4|200646
1544936400000|2018-12-16 05:00:00|5157.1|5154.3|5167.2|5164.4|5178.1|5175.3|5143.1|5140.3|8061
1545022800000|2018-12-17 05:00:00|5166.2|5163.4|4951.1|4948.3|5216|5213.2|4935.8|4933|281877
1545109200000|2018-12-18 05:00:00|4950.1|4947.3|4673.3|4670.5|4965.5|4962.7|4613.8|4611|314254
1545195600000|2018-12-19 05:00:00|4672.3|4669.5|4708.3|4705.5|4838.7|4835.9|4637.5|4634.7|282601
1545282000000|2018-12-20 05:00:00|4709.3|4706.5|4634|4631.2|4729.5|4726.7|4571.9|4569.1|283036
1545368400000|2018-12-21 05:00:00|4633|4630.2|4546|4542|4657.1|4654.3|4518|4515.2|242703
1545541200000|2018-12-23 05:00:00|4552.2|4549.4|4613.6|4610.8|4628.7|4625.9|4542.4|4539.6|28469
1545627600000|2018-12-24 05:00:00|4614.5|4611.7|4277.4|4271.4|4615.6|4612.8|4245.3|4242.5|156556
1545714000000|2018-12-25 05:00:00|4312.3|4309.5|4281.5|4278.7|4349.8|4347|4262.3|4259.5|42476
1545800400000|2018-12-26 05:00:00|4280.6|4277.8|4630.7|4627.9|4709.4|4706.6|4264.7|4261.9|256633
1545886800000|2018-12-27 05:00:00|4631.6|4628.8|4579.3|4576.5|4647.7|4644.9|4447.1|4444.3|272359
1545973200000|2018-12-28 05:00:00|4579.1|4576.3|4524|4521.2|4613.1|4610.3|4454.2|4451.4|205903
1546146000000|2018-12-30 05:00:00|4544.5|4541.7|4597.6|4594.8|4603.1|4600.3|4540.9|4538.1|21110
1546232400000|2018-12-31 05:00:00|4596.8|4594|4598.6|4594.6|4664.9|4662.1|4488.3|4485.5|185173
1546318800000|2019-01-01 05:00:00|4592.1|4589.3|4514.6|4511.8|4614.7|4611.9|4503.1|4500.3|34284
1546405200000|2019-01-02 05:00:00|4514.1|4511.3|4585.7|4582.9|4794.6|4791.8|4453.5|4450.7|303790
1546491600000|2019-01-03 05:00:00|4585.4|4582.6|4746.8|4744|4767|4764.2|4556.8|4554|309119
1546578000000|2019-01-04 05:00:00|4747.8|4745|4851.8|4845.8|4940.8|4938|4735.6|4732.8|267598
1546750800000|2019-01-06 05:00:00|4848.9|4846.1|4887.6|4884.8|4908.6|4905.8|4834.4|4831.6|29975
1546837200000|2019-01-07 05:00:00|4887.4|4884.6|4885.8|4883|5001.2|4998.4|4854|4851.2|306748
1546923600000|2019-01-08 05:00:00|4885.5|4882.7|5077.5|5074.7|5089.8|5087|4867.2|4864.4|309808
1547010000000|2019-01-09 05:00:00|5077.2|5074.4|5210.2|5207.4|5280.5|5277.7|5041.7|5038.9|95867
1547096400000|2019-01-10 05:00:00|5210.6|5207.8|5273.7|5270.9|5303.1|5300.3|5165.6|5162.8|88196
1547182800000|2019-01-11 05:00:00|5274.1|5271.3|5198.4|5194.4|5356.3|5353.5|5144.5|5141.7|94009
1547355600000|2019-01-13 05:00:00|5208.3|5205.5|5133.8|5131|5239.3|5235.6|5113.2|5110.4|12696
1547442000000|2019-01-14 05:00:00|5133.4|5130.6|5135.3|5132.5|5206|5203.2|5067.1|5064.3|106807
1547528400000|2019-01-15 05:00:00|5134.3|5131.5|5237.3|5234.5|5256.9|5254.1|5095|5092.2|120344
1547614800000|2019-01-16 05:00:00|5236.8|5234|5231.2|5228.4|5279.9|5277.1|5156.7|5153.9|142005
1547701200000|2019-01-17 05:00:00|5232.2|5229.4|5291.1|5288.3|5305|5302.2|5130.6|5127.8|241691
1547787600000|2019-01-18 05:00:00|5292.1|5289.3|5401.7|5395.7|5415.6|5412.8|5261.3|5258.5|237394
1547960400000|2019-01-20 05:00:00|5406.8|5400.8|5431.4|5428.6|5443.3|5440.5|5360.8|5357.8|26778
1548046800000|2019-01-21 05:00:00|5431.3|5428.5|5377.3|5374.5|5453.8|5451|5368.2|5365.4|136629
1548133200000|2019-01-22 05:00:00|5375.3|5372.5|5305.7|5302.9|5385.4|5382.6|5211.5|5208.7|273827
1548219600000|2019-01-23 05:00:00|5305.8|5303|5247.4|5244.6|5369.9|5367.1|5192.2|5189.4|278066
1548306000000|2019-01-24 05:00:00|5248.4|5245.6|5387.3|5384.5|5400.2|5397.4|5214.9|5212.1|276869
1548392400000|2019-01-25 05:00:00|5387.4|5384.6|5362.6|5359.8|5398.2|5395.4|5299.4|5296.6|219881
1548565200000|2019-01-27 05:00:00|5370.6|5367.8|5346.3|5343.5|5374.1|5371.3|5332.1|5329.3|20953
1548651600000|2019-01-28 05:00:00|5347.3|5344.5|5222.2|5219.4|5349.2|5346.4|5144.8|5142|251515
1548738000000|2019-01-29 05:00:00|5223.2|5220.4|5366.2|5363.4|5403.3|5400.5|5201.4|5198.6|253342
1548824400000|2019-01-30 05:00:00|5366.4|5363.6|5473|5470.2|5503.4|5500.6|5323.1|5320.3|261596
1548910800000|2019-01-31 05:00:00|5473.2|5470.4|5395.7|5392.9|5548.2|5545.4|5370.8|5368|295565
1548997200000|2019-02-01 05:00:00|5394.7|5391.9|5551.2|5548.4|5576.9|5574.1|5351.6|5348.8|256450
1549170000000|2019-02-03 05:00:00|5547|5544.2|5541|5538.2|5561.7|5558.9|5515.6|5512.8|24921
1549256400000|2019-02-04 05:00:00|5540.8|5538|5506.4|5503.6|5592.8|5590|5348.5|5345.7|244556
1549342800000|2019-02-05 05:00:00|5506.1|5503.3|5393.6|5390.8|5539.6|5536.8|5370.1|5367.3|257783
1549429200000|2019-02-06 05:00:00|5392.9|5390.1|5408.4|5405.6|5451.4|5448.6|5309.8|5307|263737
1549515600000|2019-02-07 05:00:00|5408.7|5405.9|5249.4|5246.6|5444.2|5441.4|5204.2|5201.4|298885
1549602000000|2019-02-08 05:00:00|5250.1|5247.3|5296.4|5293.6|5324.9|5322.1|5233.9|5231.1|129519
1549774800000|2019-02-10 05:00:00|5296.3|5292.3|5232.9|5230.1|5307|5302.3|5220.1|5217.3|27237
1549861200000|2019-02-11 05:00:00|5233.3|5230.5|5307.4|5304.6|5322.1|5319.3|5154.8|5152|125045
1549947600000|2019-02-12 05:00:00|5307.8|5305|5397|5394.2|5434.7|5431.9|5284|5281.2|122380
1550034000000|2019-02-13 05:00:00|5396.6|5393.8|5451.9|5449.1|5492.6|5489.8|5361|5358.2|150643
1550120400000|2019-02-14 05:00:00|5451.5|5448.7|5505.4|5502.6|5532.6|5529.8|5348.6|5345.8|160854
1550206800000|2019-02-15 05:00:00|5505.3|5502.5|5618.8|5614.8|5622.8|5618.9|5459.6|5456.8|206767
1550379600000|2019-02-17 05:00:00|5619.6|5616.8|5624|5621.2|5652.3|5649.5|5610.7|5607.9|22743
1550466000000|2019-02-18 05:00:00|5624.9|5622.1|5623.3|5620.5|5673.4|5670.6|5605|5602.2|129842
1550552400000|2019-02-19 05:00:00|5622.3|5619.5|5647|5644.2|5679.8|5677|5569.1|5566.3|246645
1550638800000|2019-02-20 05:00:00|5648|5645.2|5747.4|5744.6|5761.8|5759|5582.6|5579.8|259120
1550725200000|2019-02-21 05:00:00|5747.3|5744.5|5692.5|5689.7|5762.8|5760|5670.6|5667.8|211401
1550811600000|2019-02-22 05:00:00|5693|5690.2|5716.1|5713.3|5787.8|5785|5690.5|5687.7|187769
1550984400000|2019-02-24 05:00:00|5724.7|5721.9|5724.5|5721.7|5764.4|5761.6|5715.5|5712.7|25624
1551070800000|2019-02-25 05:00:00|5725.5|5722.7|5529.6|5526.8|5761.9|5759.1|5515.4|5512.6|261912
1551157200000|2019-02-26 05:00:00|5530.5|5527.7|5609.4|5606.6|5621.7|5618.9|5525.5|5522.7|201064
1551243600000|2019-02-27 05:00:00|5609.2|5606.4|5704|5701.2|5754.2|5751.4|5587.4|5584.6|47243
1551330000000|2019-02-28 05:00:00|5703.9|5701.1|5754.3|5751.5|5769.1|5766.3|5659.2|5656.4|45423
1551416400000|2019-03-01 05:00:00|5754.1|5751.3|5595.4|5591.4|5802.7|5799.9|5574.2|5571.4|47680
1551589200000|2019-03-03 05:00:00|5608.2|5605.4|5627.8|5625|5648.3|5645.2|5604.2|5601.4|3034
1551675600000|2019-03-04 05:00:00|5628.8|5626|5647.7|5644.9|5720.4|5717.6|5602.2|5599.4|54491
1551762000000|2019-03-05 05:00:00|5647.2|5644.4|5632.5|5629.7|5739.2|5736.4|5620.4|5617.6|51525
1551848400000|2019-03-06 05:00:00|5633.1|5630.3|5662.8|5660|5671.3|5668.5|5571.4|5568.6|83532
1551934800000|2019-03-07 05:00:00|5662.5|5659.7|5649.1|5646.3|5722.4|5719.6|5640.7|5637.9|78747
1552021200000|2019-03-08 05:00:00|5648.8|5646|5627.3|5624.5|5662.5|5659.7|5476.3|5473.5|94642
1552194000000|2019-03-10 05:00:00|5626.3|5622.3|5662.4|5659.6|5672.1|5669.3|5622.8|5620|3451
1552276800000|2019-03-11 04:00:00|5662.8|5660|5732.6|5729.8|5742.2|5739.4|5655.5|5652.7|92798
1552363200000|2019-03-12 04:00:00|5733.6|5730.8|5739|5736.2|5780.6|5777.8|5702.5|5699.7|94969
1552449600000|2019-03-13 04:00:00|5738|5735.2|5868.6|5865.8|5875.2|5872.4|5736.2|5733.4|133848
1552536000000|2019-03-14 04:00:00|5868.4|5865.6|5885.9|5883.1|5902|5899.2|5828.7|5825.9|139448
1552622400000|2019-03-15 04:00:00|5886.9|5884.1|5869.8|5867|5922|5919.2|5801.8|5799|136897
1552795200000|2019-03-17 04:00:00|5876.8|5870.8|5862|5859.2|5887.7|5884.9|5848.8|5846|14489
1552881600000|2019-03-18 04:00:00|5861|5858.2|5938.1|5935.3|5954.5|5951.7|5838.2|5835.4|223265
1552968000000|2019-03-19 04:00:00|5937.1|5934.3|5916.1|5913.3|5987.3|5984.5|5892.6|5889.8|256564
1553054400000|2019-03-20 04:00:00|5916|5913.2|6021.7|6018.9|6030.4|6027.6|5860.4|5857.6|300229
1553140800000|2019-03-21 04:00:00|6020.7|6017.9|5990.3|5987.5|6041.9|6039.1|5970.2|5967.4|276781
1553227200000|2019-03-22 04:00:00|5991.3|5988.5|5901.1|5898.3|6010.5|6007.7|5832.7|5829.9|288403
1553400000000|2019-03-24 04:00:00|5904.7|5901.9|5858.8|5856|5920.8|5918|5839.3|5836.5|29715
1553486400000|2019-03-25 04:00:00|5859.8|5857|5931.3|5928.5|5942.6|5939.8|5824.8|5822|307402
1553572800000|2019-03-26 04:00:00|5931.2|5928.4|6004.6|6001.8|6041.1|6038.3|5922.4|5919.6|300600
1553659200000|2019-03-27 04:00:00|6004|6001.2|5931.9|5929.1|6026.3|6023.5|5888.4|5885.6|390423
1553745600000|2019-03-28 04:00:00|5932.7|5929.9|5968.4|5965.6|5978.3|5975.5|5828.3|5825.5|658502
1553832000000|2019-03-29 04:00:00|5969|5966.2|6024.1|6021.3|6078.8|6076|5950.3|5947.5|608024
1554004800000|2019-03-31 04:00:00|6025.4|6021.4|6058.9|6056.1|6059.9|6057.1|6024.3|6021.1|8135
1554091200000|2019-04-01 04:00:00|6058.7|6055.9|6185.6|6182.8|6208.6|6205.8|6054.4|6051.6|163824
1554177600000|2019-04-02 04:00:00|6185.9|6183.1|6282.9|6280.1|6293.4|6290.6|6166.2|6163.4|266717
1554264000000|2019-04-03 04:00:00|6282.4|6279.6|6237.4|6234.6|6303|6300.2|6210|6207.2|174434
1554350400000|2019-04-04 04:00:00|6238.1|6235.3|6218.1|6215.3|6282.2|6279.4|6196.2|6193.4|157791
1554436800000|2019-04-05 04:00:00|6217.6|6214.8|6331.6|6328.8|6337.3|6334.5|6188.7|6185.9|151350
1554609600000|2019-04-07 04:00:00|6336.9|6334.1|6346.9|6344.1|6352.6|6349.8|6335.7|6332.9|4345
1554696000000|2019-04-08 04:00:00|6347.3|6344.5|6451.3|6448.5|6471.6|6468.8|6317.3|6314.5|327832
1554782400000|2019-04-09 04:00:00|6451.6|6448.8|6406.2|6403.4|6473.5|6470.7|6367.4|6364.6|197872
1554868800000|2019-04-10 04:00:00|6406.6|6403.8|6433|6430.2|6470.9|6468.1|6405.2|6402.4|212216
1554955200000|2019-04-11 04:00:00|6433.4|6430.6|6387.4|6384.6|6440|6437.2|6339.2|6336.4|222012
1555041600000|2019-04-12 04:00:00|6387|6384.2|6389.3|6386.5|6470.8|6468|6385.4|6382.6|174855
1555214400000|2019-04-14 04:00:00|6390.1|6387.3|6375.6|6372.8|6396.6|6393.8|6354.6|6351.8|8596
1555300800000|2019-04-15 04:00:00|6374.6|6371.8|6347|6344.2|6389.9|6387.1|6320.6|6317.8|185158
1555387200000|2019-04-16 04:00:00|6347.1|6344.3|6456.6|6453.8|6464.6|6461.8|6315.2|6312.4|233614
1555473600000|2019-04-17 04:00:00|6456.7|6453.9|6382.9|6380.1|6472.7|6469.9|6367.9|6365.1|408752
1555560000000|2019-04-18 04:00:00|6383.9|6381.1|6407.5|6404.7|6426|6423.2|6357|6354.2|422870
1555819200000|2019-04-21 04:00:00|6410.5|6407.7|6556.5|6553.7|6600.6|6597.8|6410|6407.2|98028
1555905600000|2019-04-22 04:00:00|6555.5|6552.7|6584.7|6581.9|6598.3|6595.5|6529.3|6526.5|584898
1555992000000|2019-04-23 04:00:00|6584.8|6582|6593.5|6590.7|6658.2|6655.4|6558.4|6555.6|610671
1556078400000|2019-04-24 04:00:00|6592.6|6589.8|6582.2|6579.4|6642.7|6639.9|6556.3|6553.5|594286
1556164800000|2019-04-25 04:00:00|6582.4|6579.6|6488.8|6486|6629.6|6626.8|6474.8|6472|544896
1556251200000|2019-04-26 04:00:00|6488.7|6485.9|6287.9|6283.9|6510.3|6507.5|6231.3|6228.5|840038
1556424000000|2019-04-28 04:00:00|6295.5|6292.7|6299.2|6296.4|6315|6312.2|6283.2|6280.4|30366
1556510400000|2019-04-29 04:00:00|6300.1|6297.3|6344.6|6341.8|6372.8|6370|6251.3|6248.5|565871
1556596800000|2019-04-30 04:00:00|6344.4|6341.6|6337.8|6335|6478.9|6476.1|6323|6320.2|662765
1556683200000|2019-05-01 04:00:00|6337.6|6334.8|6352.1|6349.3|6397.9|6395.1|6283.2|6280.4|602584
1556769600000|2019-05-02 04:00:00|6351.7|6348.9|6174.9|6172.1|6352.9|6350.1|6101|6098.2|805584
1556856000000|2019-05-03 04:00:00|6174.7|6171.9|6192.1|6189.3|6257.6|6254.8|6136|6133.2|557754
1557028800000|2019-05-05 04:00:00|6128.4|6122.4|6049.9|6047.1|6130.1|6125.7|6013.6|6010.8|87651
1557115200000|2019-05-06 04:00:00|6050.3|6047.5|6224.9|6222.1|6301.6|6298.8|6039.5|6036.7|645075
1557201600000|2019-05-07 04:00:00|6225.9|6223.1|6188.9|6186.1|6256.5|6253.7|6074.7|6071.9|752197
1557288000000|2019-05-08 04:00:00|6189.2|6186.4|6174.5|6171.7|6244.4|6241.6|6115.3|6112.5|718004
1557374400000|2019-05-09 04:00:00|6174.9|6172.1|6203.2|6200.4|6257.5|6254.7|6102|6099.2|727863
1557460800000|2019-05-10 04:00:00|6203.8|6201|6185.2|6181.2|6234.9|6232.1|6151.7|6148.9|625478
1557633600000|2019-05-12 04:00:00|6177.4|6174.6|6174.7|6171.9|6194.2|6191.4|6133.9|6131.1|43562
1557720000000|2019-05-13 04:00:00|6174.9|6172.1|6137.4|6134.6|6346.7|6343.9|6079.6|6076.8|874748
1557806400000|2019-05-14 04:00:00|6136.8|6134|6155.6|6152.8|6227.1|6224.3|6085.3|6082.5|678505
1557892800000|2019-05-15 04:00:00|6155.2|6152.4|6262.3|6259.5|6275.3|6272.5|6103.9|6101.1|639365
1557979200000|2019-05-16 04:00:00|6262.4|6259.6|6325.4|6322.6|6367.7|6364.9|6241.4|6238.6|462227
1558065600000|2019-05-17 04:00:00|6326.3|6323.5|6287.9|6285.1|6381.5|6378.7|6270.6|6267.8|167088
1558238400000|2019-05-19 04:00:00|6319|6315|6379|6376.2|6397.9|6395.1|6318.4|6315|6270
1558324800000|2019-05-20 04:00:00|6378|6375.2|6348.1|6345.3|6384|6381.2|6262.1|6259.3|660103
1558411200000|2019-05-21 04:00:00|6347.1|6344.3|6266.6|6263.8|6379.2|6376.4|6254.1|6251.2|588328
1558497600000|2019-05-22 04:00:00|6267.1|6264.3|6110.7|6107.9|6280.5|6277.7|6095.7|6092.9|675005
1558584000000|2019-05-23 04:00:00|6109.8|6107|5862.2|5859.4|6111.8|6109|5735.2|5732.4|1004042
1558670400000|2019-05-24 04:00:00|5862.1|5859.3|5903.7|5899.7|5913|5910.2|5753.2|5750.4|622301
1558843200000|2019-05-26 04:00:00|5896.1|5893.3|5847.7|5844.9|5904.9|5902.1|5844.7|5841.9|47087
1558929600000|2019-05-27 04:00:00|5846.9|5844.1|5916.1|5913.3|5934.1|5931.3|5817.9|5815.1|237846
1559016000000|2019-05-28 04:00:00|5915.4|5912.6|5859.5|5856.7|5961.6|5958.8|5851.5|5848.7|676428
1559102400000|2019-05-29 04:00:00|5860.4|5857.6|5920.3|5917.5|5931.1|5928.3|5700.6|5697.8|997959
1559188800000|2019-05-30 04:00:00|5921.2|5918.4|5607.3|5604.5|5974|5971.2|5574|5571.2|773879
1559275200000|2019-05-31 04:00:00|5607.9|5605.1|5342.7|5339.9|5628.3|5625.5|5312.8|5309.5|844869
1559448000000|2019-06-02 04:00:00|5340|5337.2|5309.3|5306.5|5348.8|5346|5218.8|5215.7|92094
1559534400000|2019-06-03 04:00:00|5309|5306.2|5321.2|5318.4|5469.1|5465.5|5274.8|5272|848174
1559620800000|2019-06-04 04:00:00|5321.7|5318.9|5321|5318.2|5387.5|5384.7|5250.9|5248.1|740691
1559707200000|2019-06-05 04:00:00|5321.3|5318.5|5191.2|5188.4|5348.8|5346|5071.9|5069.1|848809
1559793600000|2019-06-06 04:00:00|5190.2|5187.4|5339|5336.2|5343|5340.2|5128.3|5125.5|705436
1559880000000|2019-06-07 04:00:00|5339.3|5336.5|5418.1|5412.1|5441.6|5438.8|5273.2|5270.4|705037
1560052800000|2019-06-09 04:00:00|5444|5440|5441.9|5439.1|5494.4|5491.6|5412.5|5409.7|52056
1560139200000|2019-06-10 04:00:00|5442.1|5439.3|5375.3|5372.5|5467.8|5465|5321.8|5319|589109
1560225600000|2019-06-11 04:00:00|5375.1|5372.3|5267.2|5264.4|5421.5|5418.7|5254.2|5251.4|578128
1560312000000|2019-06-12 04:00:00|5267.6|5264.8|5133.1|5130.3|5269.6|5266.8|5093.8|5091|707784
1560398400000|2019-06-13 04:00:00|5132.1|5129.3|5266.8|5264|5364.3|5361.5|5129.1|5126.3|844146
1560484800000|2019-06-14 04:00:00|5266.6|5263.8|5276.5|5272.5|5323.8|5321|5193.8|5191|460007
1560657600000|2019-06-16 04:00:00|5267.7|5263.7|5288.4|5285.6|5300.2|5297.4|5256.9|5251.7|33312
1560744000000|2019-06-17 04:00:00|5288.3|5285.5|5211.3|5208.5|5294.4|5291.6|5183.4|5180.6|322450
1560830400000|2019-06-18 04:00:00|5210.3|5207.5|5420.9|5418.1|5459.9|5457.1|5173.5|5170.7|148124
1560916800000|2019-06-19 04:00:00|5421|5418.2|5472.1|5469.3|5496.7|5493.3|5352.1|5349.3|77388
1561003200000|2019-06-20 04:00:00|5471.6|5468.8|5707.4|5704.6|5779.6|5776.8|5468.2|5464.8|898665
1561089600000|2019-06-21 04:00:00|5706.4|5703.6|5761|5758.2|5799.5|5796.7|5667.3|5664.5|542177
1561262400000|2019-06-23 04:00:00|5795.4|5792.6|5783.9|5781.1|5797.6|5794.8|5764|5761.2|33142
1561348800000|2019-06-24 04:00:00|5783.3|5780.5|5731.5|5728.7|5824.6|5821.8|5678|5675.2|537190
1561435200000|2019-06-25 04:00:00|5731.6|5728.8|5899.7|5896.9|5912.6|5909.8|5731.6|5728.8|613411
1561521600000|2019-06-26 04:00:00|5899.9|5897.1|5921.3|5918.5|5994.2|5991.4|5867.6|5864.8|598078
1561608000000|2019-06-27 04:00:00|5920.5|5917.7|5920.3|5917.5|5975.1|5972.3|5863.7|5860.9|458315
1561694400000|2019-06-28 04:00:00|5921.1|5918.3|5821.4|5818.6|5982.2|5979.4|5778.5|5775.7|452395
1561867200000|2019-06-30 04:00:00|5973.6|5970.8|5991.7|5988.9|6012.2|6007.2|5933.5|5930.7|57720
1561953600000|2019-07-01 04:00:00|5992.5|5989.7|5891.3|5888.5|6031|6028.2|5837.5|5834.7|582431
1562040000000|2019-07-02 04:00:00|5890.3|5887.5|5654.6|5651.8|5947.3|5944.5|5614.3|5611.5|773411
1562126400000|2019-07-03 04:00:00|5654.9|5652.1|5700.5|5697.7|5763.2|5760.4|5610.7|5607.9|526878
1562212800000|2019-07-04 04:00:00|5700.7|5697.9|5676.8|5674|5730.3|5727.5|5654|5651.2|179936
1562299200000|2019-07-05 04:00:00|5677.8|5675|5778.7|5775.9|5786.5|5783.7|5636.4|5633.6|430314
1562472000000|2019-07-07 04:00:00|5790|5787.2|5765.7|5762.9|5791.3|5788.5|5757|5754.2|34623
1562558400000|2019-07-08 04:00:00|5765.3|5762.5|5755.3|5752.5|5852.8|5850|5738.1|5735.3|467275
1562644800000|2019-07-09 04:00:00|5755|5752.2|5866.9|5864.1|5894.9|5892.1|5741|5738.2|491538
1562731200000|2019-07-10 04:00:00|5866.6|5863.8|6076.2|6073.4|6089.8|6087|5865.6|5862.8|614081
1562817600000|2019-07-11 04:00:00|6075.8|6073|6064.1|6061.3|6100.6|6097.8|6021.2|6018.4|480919
1562904000000|2019-07-12 04:00:00|6064.3|6061.5|6047.1|6044.3|6081.2|6078.4|6002|5999.2|392653
1563076800000|2019-07-14 04:00:00|6039.2|6033.2|6016.2|6013.4|6041.9|6037.8|5994.6|5991.8|36801
1563163200000|2019-07-15 04:00:00|6016.6|6013.8|5968.9|5966.1|6100|6097.2|5929.8|5927|485977
1563249600000|2019-07-16 04:00:00|5969.9|5967.1|5773.2|5770.4|6017.4|6014.2|5719.1|5716.3|639723
1563336000000|2019-07-17 04:00:00|5772.2|5769.4|5696.6|5693.8|5849.3|5846.5|5636.9|5634.1|437785
1563422400000|2019-07-18 04:00:00|5695.6|5692.8|5627.9|5625.1|5745.7|5742.9|5486.8|5484|762788
1563508800000|2019-07-19 04:00:00|5627.4|5624.6|5588.6|5585.8|5639|5636.2|5514|5511.2|593581
1563681600000|2019-07-21 04:00:00|5638.4|5635.6|5628.5|5625.7|5643.4|5640.6|5589.5|5586.7|45647
1563768000000|2019-07-22 04:00:00|5627.5|5624.7|5624.9|5622.1|5705.3|5702.5|5585.7|5582.9|531540
1563854400000|2019-07-23 04:00:00|5625.7|5622.9|5704.2|5701.4|5748.1|5744.6|5576.9|5574.1|480331
1563940800000|2019-07-24 04:00:00|5705.1|5702.3|5608.3|5605.5|5766.7|5763.9|5537.1|5534.3|656375
1564027200000|2019-07-25 04:00:00|5608.2|5605.4|5625.8|5623|5702.5|5699.7|5585.5|5582.7|515304
1564113600000|2019-07-26 04:00:00|5625.7|5622.9|5622.5|5619.7|5661|5658.2|5573.4|5570.6|399900
1564286400000|2019-07-28 04:00:00|5629.1|5626.3|5616.7|5613.9|5636.6|5633.8|5602.6|5599.8|19855
1564372800000|2019-07-29 04:00:00|5616|5613.2|5720.5|5717.7|5729.5|5726.7|5587.2|5584.4|468866
1564459200000|2019-07-30 04:00:00|5720.2|5717.4|5849.5|5846.7|5856.7|5853.9|5700.9|5698.1|493525
1564545600000|2019-07-31 04:00:00|5848.9|5846.1|5794.5|5791.7|5884.9|5882.1|5747.4|5744.6|560075
1564632000000|2019-08-01 04:00:00|5794.2|5791.4|5506.3|5503.5|5802.9|5800.1|5364.5|5361.7|822623
1564718400000|2019-08-02 04:00:00|5506.9|5504.1|5523.5|5517.5|5607.7|5604.9|5472.9|5470.1|581353
1564891200000|2019-08-04 04:00:00|5529.4|5526.6|5499.6|5496.8|5553.1|5550.3|5498.6|5495.8|8263
1564977600000|2019-08-05 04:00:00|5500.1|5497.3|5522.6|5519.8|5554.6|5551.8|5371.2|5366.9|196520
1565064000000|2019-08-06 04:00:00|5523.2|5520.4|5358.7|5355.9|5535.2|5532.4|5316.3|5311.1|149499
1565150400000|2019-08-07 04:00:00|5358.1|5355.3|5254.3|5251.5|5373.4|5370.6|5052.6|5049.8|191533
1565236800000|2019-08-08 04:00:00|5254.7|5251.9|5239.8|5237|5301.5|5298.7|5189.3|5186.5|235857
1565323200000|2019-08-09 04:00:00|5240.8|5238|5419|5413|5480.3|5477.5|5238.8|5236|226432
1565496000000|2019-08-11 04:00:00|5424.1|5418.1|5422|5419.2|5434.2|5431.3|5400.5|5397.7|8413
1565582400000|2019-08-12 04:00:00|5422.2|5419.4|5476|5473.2|5508.7|5505.9|5349.8|5347|216420
1565668800000|2019-08-13 04:00:00|5476.4|5473.6|5641.5|5638.7|5741.9|5739.1|5416.4|5413.6|264527
1565755200000|2019-08-14 04:00:00|5641.6|5638.8|5491.8|5489|5657.1|5654.3|5401.9|5399.1|268110
1565841600000|2019-08-15 04:00:00|5492.8|5490|5503.6|5500.8|5533|5530.2|5378|5375.2|340735
1565928000000|2019-08-16 04:00:00|5503.5|5500.7|5490.2|5487.4|5564.2|5561.4|5424.1|5421.3|330968
1566100800000|2019-08-18 04:00:00|5494.9|5492.1|5528.6|5525.8|5540.7|5537.9|5480.9|5478.1|28650
1566187200000|2019-08-19 04:00:00|5529.6|5526.8|5615.2|5612.4|5631.6|5628.8|5485.3|5482.5|518858
1566273600000|2019-08-20 04:00:00|5616.2|5613.4|5637.5|5634.7|5658.9|5656.1|5516|5513.2|598135
1566360000000|2019-08-21 04:00:00|5636.6|5633.8|5563.5|5560.7|5712.5|5709.7|5555.1|5552.3|645481
1566446400000|2019-08-22 04:00:00|5562.6|5559.8|5538.5|5535.7|5644.7|5641.9|5485.1|5482.3|570601
1566532800000|2019-08-23 04:00:00|5539.3|5536.5|5395.4|5392.6|5558.4|5555.6|5323.9|5321.1|725565
1566705600000|2019-08-25 04:00:00|5337.7|5334.9|5356.8|5354|5372.3|5369|5295.7|5292.8|5825
1566792000000|2019-08-26 04:00:00|5357|5354.2|5395.2|5392.4|5522|5519.2|5340.7|5337.9|76450
1566878400000|2019-08-27 04:00:00|5394.7|5391.9|5541.8|5539|5568.8|5565|5367.3|5364.5|84379
1566964800000|2019-08-28 04:00:00|5542.1|5539.3|5553.2|5550.4|5668.2|5663.6|5529.8|5527|120430
1567051200000|2019-08-29 04:00:00|5553|5550.2|5658.2|5655.4|5681.2|5678.4|5537.9|5535.1|111971
1567137600000|2019-08-30 04:00:00|5658|5655.2|5508.1|5505.3|5661|5658.2|5449.2|5446.4|108944
1567310400000|2019-09-01 04:00:00|5488.9|5484.9|5503.5|5500.7|5504.5|5501.7|5447.7|5444.1|1508
1567396800000|2019-09-02 04:00:00|5504.1|5501.3|5473.4|5470.6|5514.6|5511.8|5424.8|5422|18845
1567483200000|2019-09-03 04:00:00|5472.9|5470.1|5401.7|5398.9|5491.3|5488.5|5278.6|5275.8|122488
1567569600000|2019-09-04 04:00:00|5402|5399.2|5612.5|5609.7|5657.1|5654.3|5399.8|5397|98614
1567656000000|2019-09-05 04:00:00|5612.7|5609.9|5640.4|5637.6|5766.8|5764|5567.9|5565.1|94054
1567742400000|2019-09-06 04:00:00|5640.7|5637.9|5668.1|5665.3|5689.6|5686.8|5479.5|5476.7|111851
1567915200000|2019-09-08 04:00:00|5668.6|5664.6|5710.1|5707.3|5722.8|5720|5663.4|5660.6|4838
1568001600000|2019-09-09 04:00:00|5710.4|5707.6|5800.3|5797.5|5832.1|5829.3|5654.7|5651.9|123950
1568088000000|2019-09-10 04:00:00|5800|5797.2|5781.4|5778.6|5868.1|5865.3|5712.8|5710|127649
1568174400000|2019-09-11 04:00:00|5782.4|5779.6|5623.2|5620.4|5822.6|5819.8|5556.7|5553.9|186103
1568260800000|2019-09-12 04:00:00|5624|5621.2|5493.8|5491|5631.2|5628.4|5396.3|5393.5|197529
1568347200000|2019-09-13 04:00:00|5493.7|5490.9|5480.4|5476.4|5563.5|5560.7|5440.9|5438.1|171300
1568520000000|2019-09-15 04:00:00|6010.7|6007.9|5949.8|5947|6359|6353|5925.8|5923|136888
1568606400000|2019-09-16 04:00:00|5949.3|5946.5|6179.8|6177|6314.8|6312|5865.2|5862.4|516030
1568692800000|2019-09-17 04:00:00|6179.9|6177.1|5886.3|5883.5|6240|6237.2|5830.1|5825.7|648742
1568779200000|2019-09-18 04:00:00|5885.3|5882.5|5820.7|5817.9|5929.2|5926.4|5760|5757.2|583063
1568865600000|2019-09-19 04:00:00|5821.7|5818.9|5871.7|5868.9|5949.2|5946.4|5803.5|5800.7|648707
1568952000000|2019-09-20 04:00:00|5870.7|5867.9|5839.3|5836.5|5924.4|5921.6|5792.5|5789.7|496195
1569124800000|2019-09-22 04:00:00|5914|5910|5866.4|5863.6|5914|5910.2|5854.3|5851.5|30326
1569211200000|2019-09-23 04:00:00|5866.5|5863.7|5835.2|5832.4|5878.6|5875.8|5736.4|5733.5|469126
1569297600000|2019-09-24 04:00:00|5834.3|5831.5|5691.7|5688.9|5840.3|5837.5|5664.9|5662.1|548431
1569384000000|2019-09-25 04:00:00|5692.1|5689.3|5654.1|5651.3|5696.7|5693.9|5560.8|5558|501539
1569470400000|2019-09-26 04:00:00|5655|5652.2|5605.9|5603.1|5680.7|5677.9|5539.1|5536.3|558430
1569556800000|2019-09-27 04:00:00|5605.8|5603|5616.5|5613.7|5672.8|5670|5474|5471.2|615759
1569729600000|2019-09-29 04:00:00|5632.4|5626.4|5601.2|5598.4|5639.1|5636|5592.3|5589.5|19617
1569816000000|2019-09-30 04:00:00|5599.4|5596.6|5450.9|5448.1|5603.4|5600.6|5396.6|5393.8|480304
1569902400000|2019-10-01 04:00:00|5451.9|5449.1|5416.1|5413.3|5481|5478.2|5302.7|5299.9|532463
1569988800000|2019-10-02 04:00:00|5416.7|5413.9|5278.5|5275.7|5437.1|5434.3|5213.3|5210.5|537030
1570075200000|2019-10-03 04:00:00|5279.5|5276.7|5260.9|5258.1|5281.6|5278.8|5096.3|5093.5|574049
1570161600000|2019-10-04 04:00:00|5261.6|5258.8|5296.9|5294.1|5331|5328.2|5202.7|5199.9|470106
1570334400000|2019-10-06 04:00:00|5273.2|5270.4|5265.6|5262.8|5277.5|5274.7|5255.9|5253.1|18751
1570420800000|2019-10-07 04:00:00|5265.4|5262.6|5305.2|5302.4|5401.7|5398.9|5259|5256.2|479328
1570507200000|2019-10-08 04:00:00|5304.9|5302.1|5244.9|5242.1|5325.2|5322.4|5180.5|5177.7|585869
1570593600000|2019-10-09 04:00:00|5244.6|5241.8|5251.9|5249.1|5372.6|5369.8|5142.9|5138.7|591279
1570680000000|2019-10-10 04:00:00|5251.2|5248.4|5384.3|5381.5|5413.9|5411.1|5222.2|5219.4|517879
1570766400000|2019-10-11 04:00:00|5384.9|5382.1|5496.8|5490.8|5498.1|5494.4|5370.5|5367.7|641326
1570939200000|2019-10-13 04:00:00|5491.4|5488.6|5450.6|5447.8|5494|5491.2|5436.6|5433.8|30529
1571025600000|2019-10-14 04:00:00|5451|5448.2|5329.4|5326.6|5453|5450.2|5286.1|5283.3|419975
1571112000000|2019-10-15 04:00:00|5329.8|5327|5301.6|5298.8|5384.9|5382.1|5247.1|5244.3|463479
1571198400000|2019-10-16 04:00:00|5302.6|5299.8|5305.4|5302.6|5381.8|5379|5260.6|5257.8|422579
1571284800000|2019-10-17 04:00:00|5304.9|5302.1|5393.1|5390.3|5426|5423.2|5272.8|5270|365710
1571371200000|2019-10-18 04:00:00|5393.2|5390.4|5383.9|5377.9|5470.3|5467.5|5344.3|5341.5|140170
1571544000000|2019-10-20 04:00:00|5379.9|5377.1|5378.9|5376.1|5386.4|5383.6|5359.9|5354.5|3147
1571630400000|2019-10-21 04:00:00|5378.4|5375.6|5352.1|5349.3|5417.8|5415|5286.9|5284.1|945733
1571716800000|2019-10-22 04:00:00|5352|5349.2|5405.2|5402.4|5482|5479.2|5325|5322.2|465924
1571803200000|2019-10-23 04:00:00|5404.3|5401.5|5552.6|5549.8|5609|5606.2|5363.6|5360.8|562478
1571889600000|2019-10-24 04:00:00|5551.7|5548.9|5599.5|5596.7|5652.5|5649.7|5543.4|5540.6|420464
1571976000000|2019-10-25 04:00:00|5598.6|5595.8|5667.4|5663.4|5676.6|5673.8|5562.5|5559.7|373138
1572148800000|2019-10-27 04:00:00|5665.4|5659.4|5654.4|5651.6|5686.7|5682.4|5651.4|5648.6|16567
1572235200000|2019-10-28 04:00:00|5654.3|5651.5|5569.6|5566.8|5695.6|5692.8|5562.2|5559.4|388561
1572321600000|2019-10-29 04:00:00|5569.4|5566.6|5534.5|5531.7|5595.8|5593|5466|5463.2|474677
1572408000000|2019-10-30 04:00:00|5533.8|5531|5521.7|5518.9|5579.2|5576.4|5449.8|5447|592604
1572494400000|2019-10-31 04:00:00|5521.9|5519.1|5440.2|5437.4|5562.1|5559.3|5377.5|5374.7|606517
1572580800000|2019-11-01 04:00:00|5440.4|5437.6|5626.1|5623.3|5636.8|5634|5418|5415.2|458731
1572753600000|2019-11-03 04:00:00|5621.6|5617.6|5593.1|5590.3|5642|5639.2|5589.3|5586.5|26502
1572843600000|2019-11-04 05:00:00|5592.8|5590|5654.8|5652|5745.4|5742.6|5588.8|5586|508960
1572930000000|2019-11-05 05:00:00|5655.1|5652.3|5699.4|5696.6|5753.6|5750.8|5641.8|5639|392036
1573016400000|2019-11-06 05:00:00|5698.7|5695.9|5633.7|5630.9|5787.3|5784.5|5615.8|5613|547174
1573102800000|2019-11-07 05:00:00|5634.1|5631.3|5691.9|5689.1|5786.1|5783.3|5630.7|5627.9|608174
1573189200000|2019-11-08 05:00:00|5691.5|5688.7|5746.9|5744.1|5748.9|5746.1|5578.9|5576.1|542433
1573362000000|2019-11-10 05:00:00|5733.4|5727.4|5677.6|5674.8|5736|5733.2|5676.4|5673.6|25100
1573448400000|2019-11-11 05:00:00|5677.5|5674.7|5701|5698.2|5736.9|5734.1|5628.8|5626|439491
1573534800000|2019-11-12 05:00:00|5701.2|5698.4|5668.3|5665.5|5759.4|5756.6|5660.4|5657.6|509016
1573621200000|2019-11-13 05:00:00|5667.9|5665.1|5754.1|5751.3|5777.2|5774.4|5626.8|5624|508419
1573707600000|2019-11-14 05:00:00|5755.1|5752.3|5717.5|5714.7|5785|5782.2|5676|5673.2|444075
1573794000000|2019-11-15 05:00:00|5716.6|5713.8|5801.9|5799.1|5808.6|5805.8|5653.7|5650.9|315585
1573966800000|2019-11-17 05:00:00|5793|5790.2|5783.7|5780.9|5798.6|5795.8|5775.6|5772.8|10458
1574053200000|2019-11-18 05:00:00|5782.7|5779.9|5702.8|5700|5817.7|5814.9|5665.8|5663|118929
1574139600000|2019-11-19 05:00:00|5703.8|5701|5538.4|5535.6|5721.7|5718.9|5517.6|5514.8|560872
1574226000000|2019-11-20 05:00:00|5538.5|5535.7|5684.8|5682|5738.1|5735.3|5486.4|5483.6|624027
1574312400000|2019-11-21 05:00:00|5685.3|5682.5|5819.1|5816.3|5866.2|5863.4|5660.7|5657.9|532775
1574398800000|2019-11-22 05:00:00|5818.1|5815.3|5793.9|5791.1|5872.8|5870|5750.3|5747.5|434470
1574571600000|2019-11-24 05:00:00|5792.1|5789.3|5784.6|5781.8|5803.5|5800.7|5775.6|5772.8|16913
1574658000000|2019-11-25 05:00:00|5784.5|5781.7|5797.3|5794.5|5813.1|5810.3|5720.6|5717.8|389517
1574744400000|2019-11-26 05:00:00|5797.2|5794.4|5827.5|5824.7|5855.5|5852.7|5775.4|5772.6|404254
1574830800000|2019-11-27 05:00:00|5828.2|5825.4|5788.3|5785.5|5866.6|5863.8|5751.1|5748.3|414301
1574917200000|2019-11-28 05:00:00|5787.6|5784.8|5798.5|5795.7|5829.2|5826.4|5763.3|5760.5|139175
1575003600000|2019-11-29 05:00:00|5798.3|5795.5|5542.1|5539.3|5816.9|5814.1|5503.2|5500.4|502461
1575176400000|2019-12-01 05:00:00|5548.8|5546|5605.7|5602.9|5622.8|5620|5547.6|5543.7|48396
1575262800000|2019-12-02 05:00:00|5605.9|5603.1|5613.2|5610.4|5667.5|5664.7|5561.8|5559|526402
1575349200000|2019-12-03 05:00:00|5613|5610.2|5649.2|5646.4|5677.1|5674.3|5534.9|5532.1|526321
1575435600000|2019-12-04 05:00:00|5649.5|5646.7|5818.9|5816.1|5861.5|5858.7|5625.2|5622.4|703593
1575522000000|2019-12-05 05:00:00|5818.6|5815.8|5822.6|5819.8|5906.6|5903.8|5806|5803.2|573945
1575608400000|2019-12-06 05:00:00|5823|5820.2|5909.1|5903.1|5979.5|5976.7|5767.7|5764.9|582663
1575781200000|2019-12-08 05:00:00|5913.1|5907.1|5885.6|5882.8|5915.5|5911.9|5878.7|5875.9|21278
1575867600000|2019-12-09 05:00:00|5886.3|5883.5|5885|5882.2|5918.5|5915.7|5820.6|5817.8|437138
1575954000000|2019-12-10 05:00:00|5884.6|5881.8|5886.9|5884.1|5944.6|5941.8|5848.8|5846|504280
1576040400000|2019-12-11 05:00:00|5887.2|5884.4|5879.1|5876.3|5913.5|5910.7|5805.1|5802.3|517331
1576126800000|2019-12-12 05:00:00|5878.9|5876.1|5938.9|5936.1|5963.9|5961.1|5869.6|5866.8|479478
1576213200000|2019-12-13 05:00:00|5938.3|5935.5|5971.2|5968.4|6041.3|6038.5|5922.1|5919.3|450668
1576386000000|2019-12-15 05:00:00|5982.4|5979.6|5977.5|5974.7|5984.4|5981.6|5969.5|5966.7|11802
1576472400000|2019-12-16 05:00:00|5978.5|5975.7|6013.1|6010.3|6030.7|6027.9|5975.4|5972.6|288465
1576558800000|2019-12-17 05:00:00|6014.1|6011.3|6044.7|6041.9|6098|6095.2|5999|5996.2|390791
1576645200000|2019-12-18 05:00:00|6045.7|6042.9|6080.7|6077.9|6111.1|6108.3|6025.5|6022.7|485868
1576731600000|2019-12-19 05:00:00|6079.8|6077|6110|6107.2|6139.2|6136.4|6069.5|6066.7|98745
1576818000000|2019-12-20 05:00:00|6109.1|6106.3|6036.2|6032.2|6119|6116.2|6002.4|5999.6|170467
1576990800000|2019-12-22 05:00:00|6035.8|6033|6018|6015.2|6043.9|6041.1|6016|6013.2|2967
1577077200000|2019-12-23 05:00:00|6018.1|6015.3|6052.8|6050|6074.4|6071.6|6009.1|6006.3|62212
1577163600000|2019-12-24 05:00:00|6052.7|6049.9|6111.1|6108.3|6113.1|6110.3|6047.5|6044.7|26271
1577250000000|2019-12-25 05:00:00|6134.4|6131.6|6132|6129.2|6148.1|6145.3|6114.1|6111.3|1604
1577336400000|2019-12-26 05:00:00|6132.7|6129.9|6178.5|6175.7|6181.8|6179|6102.9|6100.1|39023
1577422800000|2019-12-27 05:00:00|6178.6|6175.8|6166|6163.2|6191.5|6188.7|6119.5|6116.7|59318
1577595600000|2019-12-29 05:00:00|6161.4|6158.6|6172.2|6169.4|6172.8|6170|6157.1|6154.3|1004
1577682000000|2019-12-30 05:00:00|6172|6169.2|6152.1|6149.3|6226.7|6223.9|6100.8|6098|78625
1577768400000|2019-12-31 05:00:00|6151.1|6148.3|6110.2|6106.2|6176.6|6173.8|6054.8|6052|76678
1577854800000|2020-01-01 05:00:00|6131.2|6128.4|6111|6108.2|6138.8|6135.9|6110.3|6107.5|2064
1577941200000|2020-01-02 05:00:00|6110.7|6107.9|6291.1|6288.3|6371.9|6369|6056.1|6053.3|121549
1578027600000|2020-01-03 05:00:00|6291.4|6288.6|6291.7|6288.9|6394.6|6391.8|6210.8|6208|160691
1578200400000|2020-01-05 05:00:00|6361.8|6355.8|6440.9|6438.1|6456.7|6453.9|6346.7|6343.1|17038
1578286800000|2020-01-06 05:00:00|6440.6|6437.8|6243.1|6240.3|6441.9|6439.1|6220.7|6217.9|141875
1578373200000|2020-01-07 05:00:00|6242.7|6239.9|6339.1|6336.3|6547.9|6545.1|6201.9|6199.1|223328
1578459600000|2020-01-08 05:00:00|6339.5|6336.7|6003.9|6001.1|6342.1|6339.3|5905|5902.2|291694
1578546000000|2020-01-09 05:00:00|6004.3|6001.5|5929.6|5926.8|6004.5|6001.7|5858.8|5856|221228
1578632400000|2020-01-10 05:00:00|5929.8|5927|5911.9|5905.9|5971.1|5968.3|5881.2|5878.4|207066
1578805200000|2020-01-12 05:00:00|5907.1|5903.1|5906.4|5903.6|5913.6|5910.8|5860.9|5854.9|8566
1578891600000|2020-01-13 05:00:00|5907|5904.2|5811.7|5808.9|5923.5|5920.7|5794.7|5791.9|247959
1578978000000|2020-01-14 05:00:00|5811.3|5808.5|5810.7|5807.9|5874.7|5871.9|5775.7|5772.9|223616
1579064400000|2020-01-15 05:00:00|5809.7|5806.9|5826.8|5824|5841.7|5838.9|5742.7|5739.9|240829
1579150800000|2020-01-16 05:00:00|5827.8|5825|5854.8|5852|5888.9|5886.1|5761.8|5759|393541
1579237200000|2020-01-17 05:00:00|5853.8|5851|5884.7|5881.9|5900.7|5897.9|5832.7|5829.9|359646
1579410000000|2020-01-19 05:00:00|5932.2|5929.4|5922.1|5919.3|5972.8|5970|5908.1|5905.3|8278
1579496400000|2020-01-20 05:00:00|5921.2|5918.4|5841.1|5838.3|5927.1|5924.3|5838.1|5835.2|19346
1579582800000|2020-01-21 05:00:00|5840.2|5837.4|5810.5|5807.7|5878.3|5875.5|5772.2|5769.4|89734
1579669200000|2020-01-22 05:00:00|5810.4|5807.6|5582.4|5579.6|5818.5|5815.7|5568.2|5565.4|643248
1579755600000|2020-01-23 05:00:00|5582.5|5579.7|5585.2|5582.4|5606.5|5603.7|5479.9|5477.1|627550
1579842000000|2020-01-24 05:00:00|5586|5583.2|5422.5|5419.7|5597.5|5594.7|5388.6|5385.8|508624
1580014800000|2020-01-26 05:00:00|5354|5348|5290.4|5287.6|5368|5365.1|5218.2|5215.4|65181
1580101200000|2020-01-27 05:00:00|5291.2|5288.4|5310.3|5307.5|5357.9|5355.1|5216.9|5214.1|615525
1580187600000|2020-01-28 05:00:00|5310.9|5308.1|5416.8|5414|5426.8|5424|5271|5268.2|595080
1580274000000|2020-01-29 05:00:00|5417|5414.2|5284.3|5281.5|5439|5436.2|5271.1|5268.3|591668
1580360400000|2020-01-30 05:00:00|5284.1|5281.3|5332.5|5329.7|5339.7|5336.9|5172.2|5169.4|663722
1580446800000|2020-01-31 05:00:00|5331.9|5329.1|5170.3|5167.5|5332.9|5330.1|5104.8|5102|718340
1580619600000|2020-02-02 05:00:00|5087.8|5085|5157.4|5154.6|5166.4|5163.6|5067.6|5064.8|81735
1580706000000|2020-02-03 05:00:00|5158.4|5155.6|5068.3|5065.5|5202.7|5199.9|4976.6|4973.8|802894
1580792400000|2020-02-04 05:00:00|5068.6|5065.8|5028.7|5025.9|5164.6|5161.8|4944.2|4941.4|765846
1580878800000|2020-02-05 05:00:00|5028.4|5025.6|5201|5198.2|5229.7|5226.9|4984|4981.2|828448
1580965200000|2020-02-06 05:00:00|5201.3|5198.5|5120.8|5118|5227.7|5224.9|5036.1|5033.3|668066
1581051600000|2020-02-07 05:00:00|5120.9|5118.1|5051.8|5049|5145.9|5143.1|5025|5022.2|646337
1581224400000|2020-02-09 05:00:00|5017.7|5014.9|5038.1|5035.3|5067.1|5064.3|4974.6|4971.8|61455
1581310800000|2020-02-10 05:00:00|5038.4|5035.6|5033.6|5030.8|5064.2|5061.4|4958.9|4956.1|687442
1581397200000|2020-02-11 05:00:00|5033.2|5030.4|5079|5076.2|5097.9|5095.1|4991.7|4988.9|647859
1581483600000|2020-02-12 05:00:00|5079.2|5076.4|5146|5143.2|5215.7|5212.9|5067|5064.2|719671
1581570000000|2020-02-13 05:00:00|5146.2|5143.4|5168.4|5165.6|5210.4|5207.6|5080.2|5077.4|624068
1581656400000|2020-02-14 05:00:00|5168.3|5165.5|5247.8|5245|5253|5250.2|5159.5|5156.7|518785
1581829200000|2020-02-16 05:00:00|5244.3|5241.5|5225.5|5222.7|5262.3|5259.5|5205.5|5202.7|15393
1581915600000|2020-02-17 05:00:00|5226.5|5223.7|5192.3|5189.5|5261.4|5258.5|5184.2|5181.4|63018
1582002000000|2020-02-18 05:00:00|5192.2|5189.4|5286.1|5283.3|5290.1|5287.3|5117.5|5114.7|653489
1582088400000|2020-02-19 05:00:00|5285.1|5282.3|5371.8|5369|5411.7|5408.9|5263.2|5260.4|601932
1582174800000|2020-02-20 05:00:00|5372.8|5370|5357.2|5354.4|5468|5464.1|5340.1|5337.3|625592
1582261200000|2020-02-21 05:00:00|5357.3|5354.5|5348.2|5345.4|5360.1|5357.3|5258.4|5255.6|629272
1582434000000|2020-02-23 05:00:00|5266.3|5260.3|5217.8|5215|5267.2|5262.9|5170.2|5167.4|89064
1582520400000|2020-02-24 05:00:00|5217.4|5214.6|5166.2|5163.4|5233.8|5231|5049.1|5046.3|676136
1582606800000|2020-02-25 05:00:00|5166.1|5163.3|5035.5|5032.7|5206.1|5203.3|4974.7|4971.9|738129
1582693200000|2020-02-26 05:00:00|5035.6|5032.8|4798.6|4795.8|5048.6|5045.8|4789.7|4786.9|857317
1582779600000|2020-02-27 05:00:00|4797.9|4795.1|4582.1|4579.3|4843.1|4840.3|4576.7|4573.9|977164
1582866000000|2020-02-28 05:00:00|4582.3|4579.5|4537.5|4531.5|4610.9|4608.1|4394.2|4391.4|959870
1583038800000|2020-03-01 05:00:00|4377.8|4375|4618.1|4615.3|4651.1|4648.3|4359.6|4356.8|135297
1583125200000|2020-03-02 05:00:00|4617.5|4614.7|4787|4784.2|4862.9|4860.1|4495.3|4492.5|841482
1583211600000|2020-03-03 05:00:00|4787.2|4784.4|4801.5|4798.7|4874.6|4871.8|4657.5|4654.7|955394
1583298000000|2020-03-04 05:00:00|4801.2|4798.4|4736.8|4734|4850.5|4847.7|4675.5|4672.7|683558
1583384400000|2020-03-05 05:00:00|4737.3|4734.5|4550.8|4548|4763.3|4760.5|4542.1|4539.3|683675
1583470800000|2020-03-06 05:00:00|4551.1|4548.3|4173.7|4170.9|4574.5|4571.7|4120.8|4118|1092846
1583643600000|2020-03-08 05:00:00|3294.8|3274.8|2877.5|2874.7|3382.1|3376.9|2819|2816.2|335877
1583726400000|2020-03-09 04:00:00|2876.8|2874|3362.1|3359.3|3508.4|3505.6|2768.3|2765.5|1380224
1583812800000|2020-03-10 04:00:00|3361.8|3359|3557.1|3554.3|3663.2|3657|3210.6|3207.8|977143
1583899200000|2020-03-11 04:00:00|3557|3554.2|3170.3|3167.5|3568.8|3566|3102.7|3099.9|830032
1583985600000|2020-03-12 04:00:00|3169.8|3167|3155.5|3152.7|3273.7|3270.9|3041.3|3038.5|874366
1584072000000|2020-03-13 04:00:00|3155.9|3153.1|3329.3|3319.3|3434.1|3431.3|3150.8|3148|628539
1584244800000|2020-03-15 04:00:00|3320.1|3317.3|3156.7|3153.9|3320.2|3317.3|3010.5|3007.7|100015
1584331200000|2020-03-16 04:00:00|3156.3|3153.5|3019.5|3016.7|3172.4|3169.6|2848.7|2843.8|598446
1584417600000|2020-03-17 04:00:00|3019|3016.2|2746.7|2743.9|3060.2|3057.4|2663|2657.6|482143
1584504000000|2020-03-18 04:00:00|2745.8|2743|2205|2201|2757.8|2755|2053.6|2050.8|259715
1584590400000|2020-03-19 04:00:00|2204|2200|2711.6|2707.6|2834.1|2824.1|2204|2197|283611
1584676800000|2020-03-20 04:00:00|2711|2708.2|2380.3|2370.3|2854.2|2851.4|2250.5|2247.7|230037
1584849600000|2020-03-22 04:00:00|2295.5|2285.5|2296.4|2292.4|2348.1|2343.5|2106.7|2102.2|28032
1584936000000|2020-03-23 04:00:00|2296.8|2292.8|2452.5|2449.7|2514.7|2511.9|2212.4|2209.6|1007034
1585022400000|2020-03-24 04:00:00|2452.1|2449.3|2528.9|2526.1|2567.2|2562.7|2353.7|2350.9|614400
1585108800000|2020-03-25 04:00:00|2529|2526.2|2483.7|2480.9|2553.1|2550.3|2350.3|2347.5|570021
1585195200000|2020-03-26 04:00:00|2484.8|2482|2389|2386.2|2490.2|2487.4|2314.5|2311.7|584519
1585281600000|2020-03-27 04:00:00|2388.9|2386.1|2292.4|2282.4|2395.1|2392.3|2193.3|2190.5|482494
1585454400000|2020-03-29 04:00:00|2203.1|2193.1|2187.7|2184.9|2228.3|2223.2|2133.6|2130.8|94779
1585540800000|2020-03-30 04:00:00|2188.1|2185.3|2279.4|2276.6|2325.1|2322.3|2078.2|2075.4|647478
1585627200000|2020-03-31 04:00:00|2278.8|2276|2217.4|2214.6|2341|2338.2|2165.3|2162.5|570463
1585713600000|2020-04-01 04:00:00|2217.6|2214.8|2264|2261.2|2285.6|2282.8|2152.1|2149.3|641908
1585800000000|2020-04-02 04:00:00|2263.4|2260.6|2550.3|2547.5|2867.8|2858.7|2262|2259.2|1030141
1585886400000|2020-04-03 04:00:00|2550.5|2547.7|3031.7|3021.7|3037.4|3034.6|2506.8|2504|839382
1586059200000|2020-04-05 04:00:00|2795.7|2785.7|2920.4|2917.6|2926.9|2924.1|2697|2687|115485
1586145600000|2020-04-06 04:00:00|2921.1|2918.3|2923.9|2921.1|2998.6|2995.8|2820.8|2818|625514
1586232000000|2020-04-07 04:00:00|2924.5|2921.7|2812.9|2810.1|2972.3|2969.5|2665|2662.2|658083
1586318400000|2020-04-08 04:00:00|2813.2|2810.4|2908.2|2905.4|2961.5|2956.1|2720.2|2717.4|650126
1586404800000|2020-04-09 04:00:00|2908.5|2905.7|2725.9|2723.1|3159.1|3156.3|2673.2|2670|919920
1586664000000|2020-04-12 04:00:00|2886.3|2876.3|2870.1|2867.3|2929.6|2926.8|2692.1|2686.9|118475
1586750400000|2020-04-13 04:00:00|2869.8|2867|2861.2|2858.4|2891.7|2888.9|2713.6|2710.8|584724
1586836800000|2020-04-14 04:00:00|2861.6|2858.8|2671|2668.2|2866.2|2863.2|2608.4|2604|628875
1586923200000|2020-04-15 04:00:00|2670.6|2667.8|2596.1|2593.3|2672.7|2669.9|2499.8|2497|481678
1587009600000|2020-04-16 04:00:00|2596.5|2593.7|2593.5|2590.7|2617.6|2614.8|2440.6|2437.8|308661
1587096000000|2020-04-17 04:00:00|2593.6|2590.8|2474.4|2464.4|2598.6|2595.8|2407.8|2405|185277
1587268800000|2020-04-19 04:00:00|2480.6|2470.6|2377.5|2374.7|2494.1|2488.2|2274.5|2271.1|28229
1587355200000|2020-04-20 04:00:00|2377|2374.2|2166.4|2163.6|2401.8|2396.3|2037.3|2034.5|1209708
1587441600000|2020-04-21 04:00:00|2167.4|2164.6|1165.1|1162.3|2178.1|2175.3|727.1|724.3|2034056
1587528000000|2020-04-22 04:00:00|1164.2|1161.4|1534.4|1531.6|1682.9|1680.1|1089.8|1085.5|1017508
1587614400000|2020-04-23 04:00:00|1533.9|1531.1|1858.5|1855.7|1893.6|1890.8|1524|1521.2|734191
1587700800000|2020-04-24 04:00:00|1859.3|1856.5|1793.4|1783.4|1871.4|1868.6|1649.4|1646.6|500865
1587873600000|2020-04-26 04:00:00|1799.2|1789.2|1688.8|1686|1808.5|1800.3|1644.3|1641.5|54410
1587960000000|2020-04-27 04:00:00|1688.9|1686.1|1314.5|1311.7|1689.3|1686.5|1276.1|1272.4|605580
1588046400000|2020-04-28 04:00:00|1315.2|1312.4|1552.8|1550|1586.6|1583.8|1230.5|1227.7|735170
1588132800000|2020-04-29 04:00:00|1553.1|1550.3|1910.8|1908|1918.8|1916|1471.1|1468.3|489335
1588219200000|2020-04-30 04:00:00|1910.6|1907.8|2073|2070.2|2155.3|2152.5|1775|1772.2|479681
1588305600000|2020-05-01 04:00:00|2073.3|2070.5|2082.8|2080|2143.4|2140.6|1923|1920.2|318888
1588478400000|2020-05-03 04:00:00|2056.6|2046.6|2051.5|2048.7|2082.4|2077.2|1952.1|1948.8|32784
1588564800000|2020-05-04 04:00:00|2052.3|2049.5|2301.9|2299.1|2324.8|2322|1953.7|1949.8|274913
1588651200000|2020-05-05 04:00:00|2302.4|2299.6|2551.5|2548.7|2717.2|2714.4|2290.9|2288.1|361049
1588737600000|2020-05-06 04:00:00|2551.8|2549|2492.3|2489.5|2663.4|2660.6|2386.2|2382.8|324400
1588824000000|2020-05-07 04:00:00|2492.1|2489.3|2485|2482.2|2740.7|2737.9|2391.8|2389|277479
1588910400000|2020-05-08 04:00:00|2484.7|2481.9|2558.7|2555.9|2585|2582.2|2434.4|2431.6|161952
1589083200000|2020-05-10 04:00:00|2553.7|2550.9|2549.9|2547.1|2583.7|2576.4|2482|2479.1|11967
1589169600000|2020-05-11 04:00:00|2549.8|2547|2508.6|2505.8|2646.7|2643.9|2457.7|2454.9|146162
1589256000000|2020-05-12 04:00:00|2509|2506.2|2597.1|2594.3|2673.7|2670.9|2498.6|2495.8|158058
1589342400000|2020-05-13 04:00:00|2598.1|2595.3|2581.5|2578.7|2689.2|2686.4|2519|2516.2|118608
1589428800000|2020-05-14 04:00:00|2581.9|2579.1|2807.2|2804.4|2823.8|2821|2577.9|2574.5|126551
1589515200000|2020-05-15 04:00:00|2808.3|2804.3|2983.2|2973.2|2986|2979.7|2786.4|2782.5|80286
1589688000000|2020-05-17 04:00:00|2970|2960|3045.8|3041.8|3093.6|3090.2|2958.4|2952|2201
1589774400000|2020-05-18 04:00:00|3046.8|3042.8|3163|3160.2|3310.3|3307.5|3043.2|3037.8|576175
1589860800000|2020-05-19 04:00:00|3164|3161.2|3215.7|3212.9|3252.9|3250.1|3126.3|3123.5|373636
1589947200000|2020-05-20 04:00:00|3216.2|3213.4|3372.4|3369.6|3382.9|3380.1|3168|3165.2|379515
1590033600000|2020-05-21 04:00:00|3372.5|3369.7|3191.5|3188.7|3471.4|3468.6|3080.4|3077.6|409198
1590120000000|2020-05-22 04:00:00|3191.6|3188.8|3367.1|3357.1|3370.4|3367.4|3139.8|3137|325353
1590292800000|2020-05-24 04:00:00|3351|3348.2|3370.6|3367.8|3379.7|3376.9|3259.1|3254.9|34671
1590379200000|2020-05-25 04:00:00|3370.5|3367.7|3428.9|3426.1|3431.9|3429.1|3338|3335.2|91767
1590465600000|2020-05-26 04:00:00|3429|3426.2|3432.7|3429.9|3491|3488.2|3350.8|3348|343368
1590552000000|2020-05-27 04:00:00|3432.3|3429.5|3152.7|3149.9|3440.6|3437.8|3130.9|3126.5|418853
1590638400000|2020-05-28 04:00:00|3153|3150.2|3328.3|3325.5|3434|3431.2|3147.9|3145.1|388895
1590724800000|2020-05-29 04:00:00|3329.2|3326.4|3551.9|3541.9|3590.5|3587.7|3252.2|3249.4|389610
1590897600000|2020-05-31 04:00:00|3539.8|3537|3545.1|3542.3|3608.2|3601.8|3493.4|3490.6|39477
1590984000000|2020-06-01 04:00:00|3544.8|3542|3586.4|3583.6|3591.7|3588.9|3445.8|3443|335559
1591070400000|2020-06-02 04:00:00|3586.6|3583.8|3767|3764.2|3800.2|3797.4|3571.7|3568.9|333927
1591156800000|2020-06-03 04:00:00|3767.8|3765|3670.8|3668|3830.4|3827.6|3608.7|3605.9|453350
1591243200000|2020-06-04 04:00:00|3671.1|3668.3|3759.3|3756.5|3779|3776.2|3661|3658.2|282201
1591329600000|2020-06-05 04:00:00|3759.5|3756.7|3918|3908|3981.1|3978.3|3750.9|3748.1|354745
1591502400000|2020-06-07 04:00:00|3961.9|3957.9|4010.6|4007.8|4061.7|4058.9|3898.7|3895.9|56873
1591588800000|2020-06-08 04:00:00|4010.5|4007.7|3872.6|3869.8|4041.5|4038.7|3816.3|3813.5|358479
1591675200000|2020-06-09 04:00:00|3872.7|3869.9|3837.6|3834.8|3926.2|3923.4|3726.8|3724|363808
1591761600000|2020-06-10 04:00:00|3837.4|3834.6|3851.2|3848.4|4004.6|4001.8|3792.3|3789.5|356782
1591848000000|2020-06-11 04:00:00|3851.1|3848.3|3585.1|3582.3|3874.2|3871.4|3470.5|3467.7|516074
1591934400000|2020-06-12 04:00:00|3585|3582.2|3676.5|3666.5|3718.3|3715.5|3511.3|3508.5|320539
1592107200000|2020-06-14 04:00:00|3625.1|3622.3|3546|3543.2|3626.7|3622.9|3505.4|3502.6|33132
1592193600000|2020-06-15 04:00:00|3546.5|3543.7|3719.3|3716.5|3771.2|3768.4|3463.5|3460.7|339216
1592280000000|2020-06-16 04:00:00|3718.8|3716|3755.4|3752.6|3934.7|3931.9|3707.3|3704.5|326296
1592366400000|2020-06-17 04:00:00|3755.9|3753.1|3779.2|3776.4|3899.7|3896.9|3740.6|3737.8|212941
1592452800000|2020-06-18 04:00:00|3780.2|3777.4|3937|3934.2|3966.4|3963.6|3761.3|3758.5|347097
1592539200000|2020-06-19 04:00:00|3937.5|3934.7|3955.3|3945.3|4061.1|4058.3|3854.2|3851.4|446920
1592712000000|2020-06-21 04:00:00|3927.4|3917.4|3982.3|3979.5|4018.8|4016|3917.8|3914.5|7524
1592798400000|2020-06-22 04:00:00|3982.8|3980|4051.5|4048.7|4127.5|4122.9|3941.4|3938.6|345468
1592884800000|2020-06-23 04:00:00|4051.4|4048.6|4020.5|4017.7|4165.7|4162.9|3990.5|3984.7|316826
1592971200000|2020-06-24 04:00:00|4020.9|4018.1|3793.4|3790.6|4057.3|4054.5|3736.8|3734|482869
1593057600000|2020-06-25 04:00:00|3794.2|3791.4|3923.3|3920.5|3932.6|3929.8|3715|3712.2|416550
1593144000000|2020-06-26 04:00:00|3924.2|3921.4|3824|3820|3939.5|3936.7|3785.1|3782.3|314246
1593316800000|2020-06-28 04:00:00|3804.9|3802.1|3783|3780.2|3825.8|3823|3765.8|3763|29771
1593403200000|2020-06-29 04:00:00|3783.2|3780.4|3946.9|3944.1|3993.4|3990.6|3759.7|3756.9|309814
1593489600000|2020-06-30 04:00:00|3947.5|3944.7|3981.7|3978.9|4010.8|4008|3890.7|3887.9|344063
1593576000000|2020-07-01 04:00:00|3982|3979.2|3989|3986.2|4060.1|4057.3|3908.9|3906.1|379583
1593662400000|2020-07-02 04:00:00|3988|3985.2|4039.3|4036.5|4080.4|4077.6|3966.1|3963.3|317508
1593748800000|2020-07-03 04:00:00|4039|4036.2|4038.2|4028.2|4044.5|4041.7|3990.9|3988.1|70629
1593921600000|2020-07-05 04:00:00|4035.4|4032.6|4058|4055.2|4061|4058.2|4032.2|4027|14575
1594008000000|2020-07-06 04:00:00|4058.3|4055.5|4056.2|4053.4|4115.1|4112.3|4024.3|4021.5|269139
1594094400000|2020-07-07 04:00:00|4055.8|4053|4060.2|4057.4|4100.1|4097.3|3997.9|3995.1|233721
1594180800000|2020-07-08 04:00:00|4059.9|4057.1|4093.4|4090.6|4114.6|4111.8|4040.2|4037.4|257312
1594267200000|2020-07-09 04:00:00|4093.7|4090.9|3946.3|3943.5|4104.8|4102|3940.2|3937.4|347975
1594353600000|2020-07-10 04:00:00|3946.6|3943.8|4074.5|4070.5|4089.2|4086.4|3871.5|3868.7|240455
1594526400000|2020-07-12 04:00:00|4051.7|4048.9|4039.3|4036.5|4070.1|4067.3|4011.8|4009|7857
1594612800000|2020-07-13 04:00:00|4038.5|4035.7|3939.4|3936.6|4088.1|4085.3|3931.4|3928.6|185310
1594699200000|2020-07-14 04:00:00|3939|3936.2|4068.3|4065.5|4106.9|4104.1|3929|3926.2|214004
1594785600000|2020-07-15 04:00:00|4068.4|4065.6|4107.6|4104.8|4144.2|4141.4|4030.5|4027.7|228775
1594872000000|2020-07-16 04:00:00|4108.6|4105.8|4090.4|4087.6|4132.8|4130|4068.6|4065.8|186209
1594958400000|2020-07-17 04:00:00|4091.3|4088.5|4076.8|4074|4104.7|4101.9|4018.6|4015.8|244309
1595131200000|2020-07-19 04:00:00|4078.9|4076.1|4053|4050.2|4083.9|4081.1|4040|4037.2|17596
1595217600000|2020-07-20 04:00:00|4054|4051.2|4096.6|4093.8|4108.5|4105.7|3999.3|3996.5|305525
1595304000000|2020-07-21 04:00:00|4096.5|4093.7|4173|4170.2|4252.6|4249.8|4092.6|4089.8|375416
1595390400000|2020-07-22 04:00:00|4173.9|4171.1|4199.5|4196.7|4204.6|4201.8|4117.3|4114.5|314067
1595476800000|2020-07-23 04:00:00|4200.4|4197.6|4119.9|4117.1|4239.6|4236.8|4086.8|4084|376636
1595563200000|2020-07-24 04:00:00|4119.8|4117|4133.9|4131.1|4170|4167.2|4069.6|4066.8|315156
1595736000000|2020-07-26 04:00:00|4132.1|4129.3|4128.5|4125.7|4144.7|4141.8|4095.5|4092.7|18153
1595822400000|2020-07-27 04:00:00|4128.1|4125.3|4160.5|4157.7|4199.2|4196.4|4055|4052.2|360744
1595908800000|2020-07-28 04:00:00|4160.7|4157.9|4112.7|4109.9|4180.7|4177.9|4093.3|4090.5|255786
1595995200000|2020-07-29 04:00:00|4113.4|4110.6|4136.2|4133.4|4166|4163.2|4101.9|4099.1|269165
1596081600000|2020-07-30 04:00:00|4136.4|4133.6|4027.7|4024.9|4136.4|4133.6|3886.1|3883.3|460066
1596168000000|2020-07-31 04:00:00|4027.5|4024.7|4058.3|4048.3|4066.1|4063.3|3980|3977.2|273601
1596340800000|2020-08-02 04:00:00|4055.2|4052.4|4015.6|4012.8|4056.2|4053.4|4003.1|4000.3|15037
1596427200000|2020-08-03 04:00:00|4014.6|4011.8|4083.1|4080.3|4137.7|4134.9|3974.7|3971.9|303170
1596513600000|2020-08-04 04:00:00|4082.6|4079.8|4175.7|4172.9|4219.9|4217.1|4031|4028.2|428956
1596600000000|2020-08-05 04:00:00|4175.2|4172.4|4230.8|4228|4362.1|4359.3|4168.5|4165.7|467659
1596686400000|2020-08-06 04:00:00|4230.5|4227.7|4196.5|4193.7|4279|4276.2|4179.2|4176.4|334573
1596772800000|2020-08-07 04:00:00|4195.5|4192.7|4173.5|4170.7|4230.8|4228|4124.8|4122|344459
1596945600000|2020-08-09 04:00:00|4157|4154.2|4196.2|4193.4|4205.1|4202.3|4141.8|4136.3|17196
1597032000000|2020-08-10 04:00:00|4195.9|4193.1|4245.2|4242.4|4249|4246.2|4171.3|4168.5|340776
1597118400000|2020-08-11 04:00:00|4245.5|4242.7|4200.4|4197.6|4310.7|4307.9|4169.7|4166.9|398662
1597204800000|2020-08-12 04:00:00|4200.8|4198|4285.7|4282.9|4312.3|4309.5|4189|4186.2|349677
1597291200000|2020-08-13 04:00:00|4285.1|4282.3|4254.4|4251.6|4307.1|4304.3|4233|4230.2|280458
1597377600000|2020-08-14 04:00:00|4254|4251.2|4247.6|4244.8|4267.7|4264.9|4190.4|4187.6|268029
1597550400000|2020-08-16 04:00:00|4249.9|4247.1|4263.2|4260.4|4272.2|4269.4|4238.5|4233.6|10058
1597636800000|2020-08-17 04:00:00|4263.7|4260.9|4297.1|4294.3|4323.8|4321|4209.5|4206.7|176849
1597723200000|2020-08-18 04:00:00|4297.2|4294.4|4290.1|4287.3|4329.3|4326.5|4241.5|4238.7|99984
1597809600000|2020-08-19 04:00:00|4291.1|4288.3|4274.9|4272.1|4323.5|4320.7|4257.5|4254.7|334225
1597896000000|2020-08-20 04:00:00|4273.9|4271.1|4294.6|4291.8|4296.5|4293.7|4167.4|4164.6|355260
1597982400000|2020-08-21 04:00:00|4293.7|4290.9|4229.7|4226.9|4298.7|4295.9|4149.3|4146.5|312353
1598155200000|2020-08-23 04:00:00|4248.7|4245.9|4237.2|4234.4|4275.6|4272.8|4233|4230.2|20914
1598241600000|2020-08-24 04:00:00|4238|4235.2|4263.9|4261.1|4294.1|4291.3|4229.2|4226.4|262404
1598328000000|2020-08-25 04:00:00|4264.8|4262|4343.3|4340.5|4363.5|4360.7|4252.1|4249.3|313041
1598414400000|2020-08-26 04:00:00|4343.5|4340.7|4347|4344.2|4385.4|4382.6|4309|4306.2|250837
1598500800000|2020-08-27 04:00:00|4346.1|4343.3|4309.7|4306.9|4354.5|4351.7|4246.1|4243.3|302638
1598587200000|2020-08-28 04:00:00|4310.7|4307.9|4307.3|4303.3|4350.8|4348|4280.5|4277.7|236400
1598760000000|2020-08-30 04:00:00|4306.2|4303.4|4328.1|4325.3|4332.7|4329.9|4305.2|4302.4|8075
1598846400000|2020-08-31 04:00:00|4327.9|4325.1|4312.5|4309.7|4370.4|4367.6|4267.8|4265|220797
1598932800000|2020-09-01 04:00:00|4312.3|4309.5|4327.5|4324.7|4355.7|4352.9|4287.3|4284.5|263839
1599019200000|2020-09-02 04:00:00|4327.7|4324.9|4178.3|4175.5|4335.3|4332.5|4140.1|4137.3|401075
1599105600000|2020-09-03 04:00:00|4178.5|4175.7|4108.6|4105.8|4178.5|4175.7|4041.8|4039|386970
1599192000000|2020-09-04 04:00:00|4108.9|4106.1|3972.7|3962.7|4204.4|4201.6|3956.7|3953.9|401811
1599364800000|2020-09-06 04:00:00|3964.9|3962.1|3957.7|3954.9|3978|3975.2|3879.3|3876.1|31357
1599451200000|2020-09-07 04:00:00|3957.2|3954.4|3927.5|3924.7|3969.8|3967|3906.6|3903.8|99988
1599537600000|2020-09-08 04:00:00|3927.8|3925|3662.9|3660.1|3934.6|3931.8|3642.1|3639.3|571165
1599624000000|2020-09-09 04:00:00|3662.7|3659.9|3803.8|3801|3867.6|3864.8|3656.2|3653.4|407545
1599710400000|2020-09-10 04:00:00|3804.1|3801.3|3740.2|3737.4|3842.9|3840.1|3720.2|3717.4|340681
1599796800000|2020-09-11 04:00:00|3740|3737.2|3761.5|3758.7|3804.8|3802|3693.9|3691.1|313862
1599969600000|2020-09-13 04:00:00|3749.4|3746.6|3782.9|3780.1|3791.9|3789.1|3727.9|3725.1|17927
1600056000000|2020-09-14 04:00:00|3782.7|3779.9|3750.6|3747.8|3787.1|3784.3|3707.3|3704.5|299819
1600142400000|2020-09-15 04:00:00|3749.8|3747|3922.3|3919.5|3925.3|3922.5|3732|3729.2|313008
1600228800000|2020-09-16 04:00:00|3922.7|3919.9|3994|3991.2|4056.8|4054|3906.2|3903.4|343729
1600315200000|2020-09-17 04:00:00|3994.5|3991.7|4136|4133.2|4147.3|4144.5|3966.1|3963.3|239395
1600401600000|2020-09-18 04:00:00|4135.9|4133.1|4117.2|4113.2|4171|4168.2|4052.3|4049.5|263518
1600574400000|2020-09-20 04:00:00|4112.9|4110.1|4140.1|4137.3|4150.1|4147.3|4079.4|4076|19973
1600660800000|2020-09-21 04:00:00|4139.1|4136.3|3971.2|3968.4|4142.1|4139.3|3889.8|3887|372545
1600747200000|2020-09-22 04:00:00|3970.2|3967.4|3944.3|3941.5|4029.5|4026.7|3922.8|3920|276893
1600833600000|2020-09-23 04:00:00|3944.2|3941.4|3946.2|3943.4|4078.5|4075.7|3917|3914.2|297979
1600920000000|2020-09-24 04:00:00|3945.3|3942.5|4054.9|4052.1|4068.3|4065.5|3935.1|3932.3|251100
1601006400000|2020-09-25 04:00:00|4054.8|4052|4009.5|4006.7|4067|4064.2|3977.7|3974.9|197450
1601179200000|2020-09-27 04:00:00|4009.2|4006.4|4006.9|4004.1|4033.3|4030.5|4002.6|3999.8|12532
1601265600000|2020-09-28 04:00:00|4006.7|4003.9|4048.7|4045.9|4088|4085.2|3986.8|3984|213985
1601352000000|2020-09-29 04:00:00|4048.3|4045.5|3903.8|3901|4059.8|4057|3851.9|3849.1|358034
1601438400000|2020-09-30 04:00:00|3904.5|3901.7|4028.8|4026|4046.7|4043.9|3878.7|3875.9|314346
1601524800000|2020-10-01 04:00:00|4028.7|4025.9|3843.7|3840.9|4056.3|4053.3|3774.4|3771.6|413747
1601611200000|2020-10-02 04:00:00|3843.9|3841.1|3714.8|3704.8|3854.7|3851.9|3676.9|3674.1|489289
1601784000000|2020-10-04 04:00:00|3722.6|3719.8|3814.9|3812.1|3820.6|3817.8|3718.1|3715.2|27585
1601870400000|2020-10-05 04:00:00|3815.1|3812.3|3949.3|3946.5|3985.9|3982.6|3775.3|3772.5|336199
1601956800000|2020-10-06 04:00:00|3949.6|3946.8|4001.2|3998.4|4101|4098.2|3929.3|3926.5|380824
1602043200000|2020-10-07 04:00:00|4001|3998.2|4012.7|4009.9|4051.1|4048.3|3946.6|3943.8|395651
1602129600000|2020-10-08 04:00:00|4013.1|4010.3|4123.5|4120.7|4165.3|4162.5|4009.4|4006.6|378953
1602216000000|2020-10-09 04:00:00|4123.1|4120.3|4076.8|4072.8|4159.6|4156.8|4060.2|4057.4|283488
1602388800000|2020-10-11 04:00:00|4063.2|4060.4|4043.4|4040.6|4068.7|4065.9|4018.2|4015.4|18294
1602475200000|2020-10-12 04:00:00|4043|4040.2|3971.7|3968.9|4054.5|4051.7|3929.8|3927|274469
1602475200000|2020-10-12 04:00:00|4043|4040.2|3971.7|3968.9|4054.5|4051.7|3929.8|3927|274469
1602561600000|2020-10-13 04:00:00|3972.7|3969.9|4033.9|4031.1|4075|4072.2|3960.9|3958.1|328167
1602648000000|2020-10-14 04:00:00|4033.5|4030.7|4135.2|4132.4|4154.1|4151.3|4009.1|4006.3|289920
1602734400000|2020-10-15 04:00:00|4134.8|4132|4084.3|4081.5|4141.2|4138.4|3949.4|3946.6|221399
1602820800000|2020-10-16 04:00:00|4085.2|4082.4|4104.8|4094.8|4120.5|4117.7|4033.7|4030.9|78085
1602993600000|2020-10-18 04:00:00|4101.9|4099.1|4097.1|4094.3|4134.9|4132.1|4086.1|4083.3|28884
1603080000000|2020-10-19 04:00:00|4096.6|4093.8|4084|4081.2|4146.5|4143.7|4068|4065.2|284485
1603166400000|2020-10-20 04:00:00|4081.5|4078.7|4148.8|4146|4192.4|4189.6|4049.5|4046.7|342028
1603252800000|2020-10-21 04:00:00|4147.9|4145.1|3982|3979.2|4156.8|4154|3976.8|3974|344526
1603339200000|2020-10-22 04:00:00|3981.5|3978.7|4068.9|4066.1|4106.3|4103.5|3976|3973.2|281261
1603425600000|2020-10-23 04:00:00|4068.8|4066|3983.3|3979.3|4097.1|4094.3|3963.7|3960.9|234874
1603598400000|2020-10-25 04:00:00|3975.4|3972.6|3924|3921.2|3980.8|3977.9|3895.8|3888|27555
1603684800000|2020-10-26 04:00:00|3923.6|3920.8|3883.5|3880.7|3925.1|3922.3|3838.1|3835.3|331085
1603771200000|2020-10-27 04:00:00|3883.6|3880.8|3878.1|3875.3|3992.4|3989.6|3861|3858.2|319221
1603857600000|2020-10-28 04:00:00|3876.9|3874.1|3760.3|3757.5|3892.5|3889.7|3709.6|3706.8|464857
1603944000000|2020-10-29 04:00:00|3760.8|3758|3651.2|3648.4|3779.9|3777.1|3506.2|3503.4|516507
1604030400000|2020-10-30 04:00:00|3650.5|3647.7|3588.7|3584.7|3667.8|3665|3535.9|3533.1|340894
1604203200000|2020-11-01 04:00:00|3421|3418.2|3463.2|3460.4|3486|3483.2|3404.8|3402|23237
1604293200000|2020-11-02 05:00:00|3463|3460.2|3694.9|3692.1|3750.6|3747.8|3430.8|3428|358662
1604379600000|2020-11-03 05:00:00|3695.6|3692.8|3854.2|3851.4|3905.9|3900.6|3676|3673.2|362658
1604466000000|2020-11-04 05:00:00|3854.4|3851.6|3868.9|3866.1|3942.7|3939.9|3744|3741.2|336726
1604552400000|2020-11-05 05:00:00|3868.1|3865.3|3791.5|3788.7|3954.6|3951.8|3791|3788.2|236367
1604638800000|2020-11-06 05:00:00|3791.7|3788.9|3769.3|3765.3|3872.9|3870.1|3727.8|3725|308994
1604811600000|2020-11-08 05:00:00|3766.2|3762.2|3841.2|3838.4|3863.7|3860.9|3742.1|3736.4|27471
1604898000000|2020-11-09 05:00:00|3840.9|3838.1|3997.8|3995|4155.5|4152.7|3801.7|3798.9|498290
1604984400000|2020-11-10 05:00:00|3998.1|3995.3|4208.6|4205.8|4249.9|4244.9|3987.2|3984.4|362557
1605070800000|2020-11-11 05:00:00|4208.3|4205.5|4170.8|4168|4328.1|4325.3|4152.4|4149.6|344929
1605157200000|2020-11-12 05:00:00|4171.2|4168.4|4070.5|4067.7|4240.6|4237.8|4042.2|4039.4|317556
1605243600000|2020-11-13 05:00:00|4070.1|4067.3|4036.4|4032.4|4108|4105.2|4030.6|4027.8|245559
1605416400000|2020-11-15 05:00:00|4048.8|4046|4096.6|4093.8|4099.5|4096.7|4039.5|4036.7|18042
1605502800000|2020-11-16 05:00:00|4096.5|4093.7|4184.6|4181.8|4234.9|4232.1|4089.1|4086.3|271755
1605589200000|2020-11-17 05:00:00|4185.5|4182.7|4161.3|4158.5|4192.6|4189.8|4080.8|4078|189427
1605675600000|2020-11-18 05:00:00|4162.3|4159.5|4176.1|4173.3|4269.6|4266.8|4146.4|4143.6|1028319
1605762000000|2020-11-19 05:00:00|4175.1|4172.3|4188.9|4186.1|4217.5|4214.7|4128.3|4125.5|250061
1605848400000|2020-11-20 05:00:00|4188.8|4186|4251.5|4241.5|4256.3|4253.5|4169.8|4167|210381
1606021200000|2020-11-22 05:00:00|4249|4246.2|4258.3|4255.5|4261.1|4258.1|4234.1|4231.3|14229
1606107600000|2020-11-23 05:00:00|4258.2|4255.4|4355.9|4353.1|4360.8|4358|4250.3|4247.5|253202
1606194000000|2020-11-24 05:00:00|4356.3|4353.5|4541.9|4539.1|4575.8|4573|4335.4|4332.6|345883
1606280400000|2020-11-25 05:00:00|4540.9|4538.1|4595.6|4592.8|4630.9|4628.1|4509|4506.2|317495
1606366800000|2020-11-26 05:00:00|4595.5|4592.7|4505|4502.2|4604.6|4601.8|4480.5|4477.7|134826
1606453200000|2020-11-27 05:00:00|4504.8|4502|4564.2|4554.2|4577.6|4574.8|4463.1|4460.3|163968
1606626000000|2020-11-29 05:00:00|4528.5|4525.7|4506.2|4503.4|4546.1|4541.9|4486.7|4482.3|26858
1606712400000|2020-11-30 05:00:00|4505.4|4502.6|4507.9|4505.1|4589.1|4586.3|4452.4|4449.6|278847
1606798800000|2020-12-01 05:00:00|4507.3|4504.5|4424.3|4421.5|4577.7|4574.9|4401.7|4398.9|256931
1606885200000|2020-12-02 05:00:00|4424.6|4421.8|4530.5|4527.7|4599.1|4596.3|4418.6|4415.8|292370
1606971600000|2020-12-03 05:00:00|4529.5|4526.7|4646|4643.2|4663.7|4660.9|4477.6|4474.8|294942
1607058000000|2020-12-04 05:00:00|4646.2|4643.4|4620.7|4616.7|4676.1|4673.3|4576.7|4573.9|242134
1607230800000|2020-12-06 05:00:00|4628|4625.2|4613.6|4610.8|4636.5|4633.7|4603.3|4600.5|13467
1607317200000|2020-12-07 05:00:00|4613.3|4610.5|4555.5|4552.7|4666.2|4663.4|4540.4|4537.6|275870
1607403600000|2020-12-08 05:00:00|4556.2|4553.4|4563.8|4561|4605.3|4602.5|4528.6|4525.8|264109
1607490000000|2020-12-09 05:00:00|4563.4|4560.6|4593.4|4590.6|4639.2|4636.4|4510.4|4507.6|337361
1607576400000|2020-12-10 05:00:00|4592.8|4590|4703.8|4701|4786.1|4783.3|4568.5|4565.7|365858
1607662800000|2020-12-11 05:00:00|4703.2|4700.4|4671.6|4661.6|4735.8|4733|4650.4|4647.6|258504
1607835600000|2020-12-13 05:00:00|4684.7|4680.7|4707.2|4704.4|4708.2|4705.4|4664|4661.2|14467
1607922000000|2020-12-14 05:00:00|4706.7|4703.9|4679.3|4676.5|4757.3|4754.5|4588|4585.2|312218
1608008400000|2020-12-15 05:00:00|4679.8|4677|4772.9|4770.1|4789.6|4786.8|4671.3|4668.5|245871
1608094800000|2020-12-16 05:00:00|4772.4|4769.6|4850.4|4847.6|4858.3|4855.5|4735.1|4732.3|224084
1608181200000|2020-12-17 05:00:00|4852.3|4849.5|4844|4841.2|4880.4|4877.6|4805.6|4802.8|196756
1608267600000|2020-12-18 05:00:00|4843|4840.2|4926.7|4923.9|4944.2|4941.4|4829|4826.2|231653
1608440400000|2020-12-20 05:00:00|4926.8|4924|4784.2|4781.4|4926.8|4924|4745.6|4742.8|46696
1608526800000|2020-12-21 05:00:00|4783.2|4780.4|4768.4|4765.6|4817.3|4814.5|4628.4|4625.6|370801
1608613200000|2020-12-22 05:00:00|4767.9|4765.1|4634.2|4631.4|4768.4|4765.6|4623.3|4620.5|263385
1608699600000|2020-12-23 05:00:00|4632.9|4630.1|4854|4851.2|4864.9|4862.1|4619.2|4616.4|277906
1608786000000|2020-12-24 05:00:00|4854.1|4851.3|4832.8|4830|4855.6|4852.8|4760.3|4757.5|116147
1609045200000|2020-12-27 05:00:00|4820.9|4816.9|4821.7|4818.9|4833|4830.2|4756.1|4753.3|23016
1609131600000|2020-12-28 05:00:00|4821.4|4818.6|4791.3|4788.5|4901.5|4898.7|4761|4758.2|189197
1609218000000|2020-12-29 05:00:00|4791.2|4788.4|4829.5|4826.7|4841.3|4838.5|4782.2|4779.4|175535
1609304400000|2020-12-30 05:00:00|4829|4826.2|4837.2|4834.4|4871.8|4869|4768.8|4766|218839
1609390800000|2020-12-31 05:00:00|4837.4|4834.6|4848.5|4845.7|4863.4|4860.6|4783.3|4780.5|130515
1609650000000|2021-01-03 05:00:00|4831|4828.2|4912.4|4909.6|4939.3|4936.5|4820|4813.8|30338
1609736400000|2021-01-04 05:00:00|4913.4|4910.6|4768.2|4765.4|4990.1|4987.3|4727.2|4724.4|413386
1609822800000|2021-01-05 05:00:00|4767.9|4765.1|5011.6|5008.8|5030.7|5027.9|4742.9|4740.1|522873
1609909200000|2021-01-06 05:00:00|5011.4|5008.6|5105.5|5102.7|5116.2|5113.4|4952.6|4949.8|385850
1609995600000|2021-01-07 05:00:00|5105.1|5102.3|5100.9|5098.1|5130.5|5127.7|5047.2|5044.4|286453
1610082000000|2021-01-08 05:00:00|5101.2|5098.4|5276|5266|5277.7|5272.3|5094.6|5091.8|356058
1610254800000|2021-01-10 05:00:00|5259.9|5257.1|5180.3|5177.5|5271.8|5268.4|5169.9|5167.1|37745
1610341200000|2021-01-11 05:00:00|5179.9|5177.1|5220.5|5217.7|5241.9|5239.1|5151.9|5149.1|292078
1610427600000|2021-01-12 05:00:00|5220.6|5217.8|5383.7|5380.9|5395.1|5392.3|5215.7|5212.9|311349
1610514000000|2021-01-13 05:00:00|5384.1|5381.3|5292.3|5289.5|5386.7|5383.9|5261.6|5258.8|320204
1610600400000|2021-01-14 05:00:00|5292.2|5289.4|5353.6|5350.8|5387.5|5384.7|5230.6|5227.8|284533
1610686800000|2021-01-15 05:00:00|5353.5|5350.7|5216|5206|5353.7|5350.9|5190.3|5187.5|120241
1610859600000|2021-01-17 05:00:00|5205.2|5202.4|5206.8|5204|5238.7|5235.9|5183.7|5180.9|25623
1610946000000|2021-01-18 05:00:00|5205.8|5203|5234.9|5232.1|5261.8|5259|5194.8|5192|222350
1611032400000|2021-01-19 05:00:00|5235.4|5232.6|5338.4|5335.6|5346.5|5343.7|5222.8|5220|307242
1611118800000|2021-01-20 05:00:00|5337.9|5335.1|5307|5304.2|5383.6|5380.8|5284.2|5281.4|327824
1611205200000|2021-01-21 05:00:00|5307.1|5304.3|5251.1|5248.3|5341|5338.2|5223.7|5220.9|297698
1611291600000|2021-01-22 05:00:00|5250.1|5247.3|5199.4|5196.6|5278.7|5275.9|5144.2|5141.4|321281
1611464400000|2021-01-24 05:00:00|5210.9|5206.9|5225|5222.2|5241.9|5239.1|5204.3|5200.1|19835
1611550800000|2021-01-25 05:00:00|5224.2|5221.4|5240.5|5237.7|5293.7|5290.9|5181.4|5178.6|282253
1611637200000|2021-01-26 05:00:00|5241.3|5238.5|5279.1|5276.3|5323|5320.2|5229.2|5226.4|259011
1611723600000|2021-01-27 05:00:00|5279|5276.2|5250.5|5247.7|5327.3|5324.5|5184.7|5181.9|365759
1611810000000|2021-01-28 05:00:00|5251.3|5248.5|5217.9|5215.1|5353.6|5350.8|5202.7|5199.9|333647
1611896400000|2021-01-29 05:00:00|5217.8|5215|5212.3|5208.3|5321.8|5319|5191.9|5189.1|309579
1612069200000|2021-01-31 05:00:00|5202.7|5199.9|5240.2|5237.4|5244|5241.2|5161.7|5157|33414
1612155600000|2021-02-01 05:00:00|5240.8|5238|5404.8|5402|5426.1|5423.3|5220.5|5217.7|335625
1612242000000|2021-02-02 05:00:00|5404.6|5401.8|5491.8|5489|5519.1|5516.3|5387.5|5384.7|358034
1612328400000|2021-02-03 05:00:00|5492|5489.2|5598.5|5595.7|5624.5|5621.7|5481.8|5479|363490
1612414800000|2021-02-04 05:00:00|5598.3|5595.5|5651.2|5648.4|5675.3|5672.5|5523.9|5521.1|309626
1612501200000|2021-02-05 05:00:00|5651.5|5648.7|5701.4|5698.6|5720.3|5717.5|5640.4|5637.6|293954
1612674000000|2021-02-07 05:00:00|5698.1|5695.3|5739.5|5736.7|5741.2|5738.4|5692.2|5688.5|20923
1612760400000|2021-02-08 05:00:00|5739.8|5737|5829.7|5826.9|5843.2|5840.4|5723.4|5720.6|306543
1612846800000|2021-02-09 05:00:00|5830|5827.2|5819.3|5816.5|5854|5851.2|5720.9|5718.1|384781
1612933200000|2021-02-10 05:00:00|5818.3|5815.5|5829.5|5826.7|5882|5879.2|5801.9|5799.1|350785
1613019600000|2021-02-11 05:00:00|5829.2|5826.4|5774.1|5771.3|5861.2|5858.4|5765.1|5762.3|273381
1613106000000|2021-02-12 05:00:00|5773.9|5771.1|5966.7|5956.7|5975.3|5972.5|5734|5731.2|374522
1613278800000|2021-02-14 05:00:00|5989.1|5986.3|6063.9|6061.1|6081|6078.2|5986.7|5983.4|46061
1613365200000|2021-02-15 05:00:00|6064|6061.2|6026.7|6023.9|6076.9|6074.1|5991.7|5988.9|175928
1613451600000|2021-02-16 05:00:00|6027.2|6024.4|6011.7|6008.9|6030.7|6027.9|5935.9|5933.1|267867
1613538000000|2021-02-17 05:00:00|6012.1|6009.3|6175.8|6173|6229.3|6226.5|5956.4|5953.6|301072
1613624400000|2021-02-18 05:00:00|6175.3|6172.5|5948.7|5945.9|6187.8|6185|5861.3|5858.5|650128
1613710800000|2021-02-19 05:00:00|5949.2|5946.4|5903.7|5900.9|6032.3|6029.5|5882.3|5879.5|418689
1613883600000|2021-02-21 05:00:00|5892.2|5888.2|5997.6|5994.8|6002.6|5999.8|5883.3|5876.9|35929
1613970000000|2021-02-22 05:00:00|5996.6|5993.8|6264.9|6262.1|6296.6|6293.8|5941.7|5938.9|429753
1614056400000|2021-02-23 05:00:00|6265.3|6262.5|6112.2|6109.4|6282.2|6279.4|6065|6062.2|441472
1614142800000|2021-02-24 05:00:00|6111.2|6108.4|6303.1|6300.3|6362.9|6360.1|6094.7|6091.9|405232
1614229200000|2021-02-25 05:00:00|6304|6301.2|6282.3|6279.5|6374.9|6372.1|6261.4|6258.6|432450
1614315600000|2021-02-26 05:00:00|6282.2|6279.4|6159.5|6149.5|6312.7|6309.9|6128.2|6125.4|355280
1614488400000|2021-02-28 05:00:00|6183.9|6179.9|6233.6|6230.8|6283.9|6281.1|6182.1|6174.4|32562
1614574800000|2021-03-01 05:00:00|6233.8|6231|5983.9|5981.1|6265.7|6262.9|5938|5935.2|376535
1614661200000|2021-03-02 05:00:00|5983.6|5980.8|5984.5|5981.7|6113.4|6110.6|5918.6|5915.8|368030
1614747600000|2021-03-03 05:00:00|5984.3|5981.5|6176.2|6173.4|6190|6187.2|5963.4|5960.6|385539
1614834000000|2021-03-04 05:00:00|6176.4|6173.6|6430.5|6427.7|6475.1|6472.3|6046.2|6043.4|576037
1614920400000|2021-03-05 05:00:00|6429.7|6426.9|6624.4|6614.4|6632.1|6629.3|6417.7|6414.9|408024
1615093200000|2021-03-07 05:00:00|6671.6|6668.8|6734.8|6732|6787.3|6784.5|6669.3|6663.9|51587
1615179600000|2021-03-08 05:00:00|6734.5|6731.7|6546.7|6543.9|6749.4|6746.6|6450.6|6447.8|402421
1615266000000|2021-03-09 05:00:00|6546.4|6543.6|6352.3|6349.5|6592|6589.2|6338.2|6335.4|443398
1615352400000|2021-03-10 05:00:00|6352|6349.2|6499.7|6496.9|6514.5|6511.7|6313|6310.2|389407
1615438800000|2021-03-11 05:00:00|6499.3|6496.5|6582.4|6579.6|6620|6617.2|6451.9|6449.1|348090
1615525200000|2021-03-12 05:00:00|6582.8|6580|6562.2|6558.2|6622.4|6619.6|6541.4|6538.6|245111
1615698000000|2021-03-14 05:00:00|6565.4|6562.6|6622.9|6620.1|6644.9|6642.1|6564.4|6559.5|20522
1615780800000|2021-03-15 04:00:00|6622.5|6619.7|6492.4|6489.6|6640.3|6637.5|6421.9|6419.1|297491
1615867200000|2021-03-16 04:00:00|6492.3|6489.5|6478.1|6475.3|6517.1|6511.7|6388.3|6385.5|254662
1615953600000|2021-03-17 04:00:00|6478|6475.2|6417.8|6415|6540.5|6537.7|6364.8|6362|211087
1616040000000|2021-03-18 04:00:00|6418.3|6415.5|6016.9|6014.1|6489.8|6487|5831.9|5829.1|10601599
1616126400000|2021-03-19 04:00:00|6016.4|6013.6|6154.6|6144.6|6180.5|6177.7|5902.8|5900|540625
1616299200000|2021-03-21 04:00:00|6165.6|6155.6|6109.8|6107|6169.5|6164.7|6062.8|6060|35065
1616385600000|2021-03-22 04:00:00|6110.8|6108|6100.6|6097.8|6203.5|6200.7|6035.9|6033.1|324884
1616472000000|2021-03-23 04:00:00|6100.2|6097.4|5780.8|5778|6107.6|6104.8|5727.6|5724.8|589456
1616558400000|2021-03-24 04:00:00|5780.7|5777.9|6015.8|6013|6134.4|6131.6|5768.3|5765.5|470359
1616644800000|2021-03-25 04:00:00|6014.8|6012|5922.8|5920|6050.5|6047.7|5746.1|5743.3|471280
1616731200000|2021-03-26 04:00:00|5922.4|5919.6|6079.4|6069.4|6136.5|6133.7|5912.9|5910.1|366825
1616904000000|2021-03-28 04:00:00|6084.3|6074.3|5991.6|5988.8|6119.3|6116.5|5985.7|5982.9|41187
1616990400000|2021-03-29 04:00:00|5990.7|5987.9|6175.6|6172.8|6227.4|6223.7|5943.1|5940.3|366430
1617076800000|2021-03-30 04:00:00|6175.8|6173|6085.1|6082.3|6182|6179.2|5995.9|5993.1|306641
1617163200000|2021-03-31 04:00:00|6085.8|6083|5947.5|5944.7|6118.3|6115.5|5887.7|5884.9|339341
1617249600000|2021-04-01 04:00:00|5947|5944.2|6132.2|6122.2|6176.3|6173.5|5891.4|5888.3|460043
1617508800000|2021-04-04 04:00:00|6137.3|6127.3|6092.3|6089.5|6142.7|6139.9|6092|6089.1|18324
1617595200000|2021-04-05 04:00:00|6092.1|6089.3|5930.8|5928|6101.3|6098.5|5766.8|5764|360537
1617681600000|2021-04-06 04:00:00|5930.5|5927.7|5952.1|5949.3|6090.7|6087.9|5899.5|5896.7|364254
1617768000000|2021-04-07 04:00:00|5952.3|5949.5|5968.2|5965.4|6007.2|6004.4|5816.1|5813.3|386218
1617854400000|2021-04-08 04:00:00|5968.4|5965.6|5973.2|5970.4|5995.9|5993.1|5885.9|5883.1|326126
1617940800000|2021-04-09 04:00:00|5973.6|5970.8|5938.7|5935.9|5977.6|5974.8|5914.7|5911.9|251622
1618113600000|2021-04-11 04:00:00|5945.2|5941.2|5939.6|5936.8|5980.7|5977.9|5931.2|5928.4|13789
1618200000000|2021-04-12 04:00:00|5939.7|5936.9|6001.2|5998.4|6079.4|6076.6|5877.8|5874.3|319425
1618286400000|2021-04-13 04:00:00|6000.7|5997.9|6065.6|6062.8|6073.9|6071.1|5972|5969.2|267414
1618372800000|2021-04-14 04:00:00|6066.1|6063.3|6320|6317.2|6351|6348.2|6064.1|6061.3|320926
1618459200000|2021-04-15 04:00:00|6319|6316.2|6352.4|6349.6|6362.4|6359.6|6262|6259.2|182186
1618545600000|2021-04-16 04:00:00|6351.9|6349.1|6313.6|6310.8|6394.4|6391.6|6289.4|6286.6|241482
1618718400000|2021-04-18 04:00:00|6310.5|6306.5|6296.8|6294|6319.9|6317.1|6268.9|6266.1|65169
1618804800000|2021-04-19 04:00:00|6295.8|6293|6397.4|6394.6|6405.4|6402.6|6286.8|6284|226073
1618891200000|2021-04-20 04:00:00|6396.4|6393.6|6216.3|6213.5|6438.3|6435.5|6150.6|6147.8|392183
1618977600000|2021-04-21 04:00:00|6216.2|6213.4|6108.2|6105.4|6256.2|6253.4|6066.2|6063.4|363381
1619064000000|2021-04-22 04:00:00|6108.1|6105.3|6179|6176.2|6212.5|6207.9|6062.2|6059.4|286870
1619150400000|2021-04-23 04:00:00|6179.1|6176.3|6205.5|6201.5|6241.9|6239.1|6125.1|6122.3|255214
1619323200000|2021-04-25 04:00:00|6212.5|6209.7|6191|6188.2|6228.9|6226.1|6186.2|6183.4|18836
1619409600000|2021-04-26 04:00:00|6190.3|6187.5|6219.8|6217|6235.6|6232.8|6065.4|6062.6|296247
1619496000000|2021-04-27 04:00:00|6219.6|6216.8|6288.6|6285.8|6326.8|6324|6202.9|6200.1|289703
1619582400000|2021-04-28 04:00:00|6288.3|6285.5|6401|6398.2|6448.4|6445.6|6275.7|6272.9|310888
1619668800000|2021-04-29 04:00:00|6401.8|6399|6462.2|6459.4|6542.6|6539.8|6393|6390.2|310608
1619755200000|2021-04-30 04:00:00|6461.6|6458.8|6345.4|6342.6|6471.4|6468.6|6306.8|6304|313039
1619928000000|2021-05-02 04:00:00|6354.1|6344.1|6338.9|6336.1|6392.7|6389.9|6338|6335.2|13891
1620014400000|2021-05-03 04:00:00|6339.2|6336.4|6446.6|6443.8|6469.4|6466.6|6289.1|6286.3|232680
1620100800000|2021-05-04 04:00:00|6446.3|6443.5|6618.9|6616.1|6654.3|6651.5|6426.8|6424|308024
1620187200000|2021-05-05 04:00:00|6618.6|6615.8|6568.3|6565.5|6672.5|6669.7|6491.7|6488.9|378796
1620273600000|2021-05-06 04:00:00|6568.1|6565.3|6509.8|6507|6596.1|6593.3|6450.1|6447.3|307235
1620360000000|2021-05-07 04:00:00|6509.3|6506.5|6483.5|6480.7|6522.5|6519.7|6390.7|6387.9|324169
1620532800000|2021-05-09 04:00:00|6535.5|6532.7|6515.9|6513.1|6575.6|6572.8|6504.6|6501.8|36491
1620619200000|2021-05-10 04:00:00|6515.1|6512.3|6448|6445.2|6560.5|6557.7|6396.9|6394.1|331667
1620705600000|2021-05-11 04:00:00|6447.6|6444.8|6507.3|6504.5|6566.9|6564.1|6372.2|6369.4|400411
1620792000000|2021-05-12 04:00:00|6506.9|6504.1|6546.4|6543.6|6663.7|6660.9|6505.9|6503.1|382131
1620878400000|2021-05-13 04:00:00|6546.3|6543.5|6363.7|6360.9|6551.4|6548.6|6313|6310.2|430020
1620964800000|2021-05-14 04:00:00|6364.6|6361.8|6551.2|6548.4|6558|6555.2|6336.2|6333.4|289969
1621137600000|2021-05-16 04:00:00|6552.6|6548.6|6546|6543.2|6573|6570.2|6519.1|6516.3|18391
1621224000000|2021-05-17 04:00:00|6545.5|6542.7|6657.9|6655.1|6658.9|6656.1|6485.9|6483.1|213999
1621310400000|2021-05-18 04:00:00|6657.4|6654.6|6475.8|6473|6702.4|6699.6|6415.9|6413.1|3911711
1621396800000|2021-05-19 04:00:00|6475.3|6472.5|6349.2|6346.4|6499.3|6496.5|6198.1|6195.3|486949
1621483200000|2021-05-20 04:00:00|6349.7|6346.9|6214.5|6211.7|6395.1|6392.3|6168.5|6165.7|423755
1621569600000|2021-05-21 04:00:00|6214|6211.2|6386|6383.2|6405.9|6403.1|6156.4|6153.6|405221
1621742400000|2021-05-23 04:00:00|6379.2|6376.4|6397.7|6394.9|6419.1|6416.3|6361.3|6358.5|25440
1621828800000|2021-05-24 04:00:00|6397.2|6394.4|6609.7|6606.9|6624.7|6621.9|6384.7|6381.9|358334
1621915200000|2021-05-25 04:00:00|6608.8|6606|6582.1|6579.3|6646.3|6643.5|6536.5|6533.7|392196
1622001600000|2021-05-26 04:00:00|6583.1|6580.3|6579.6|6576.8|6637.9|6635.1|6520.6|6517.8|304688
1622088000000|2021-05-27 04:00:00|6579.7|6576.9|6714.1|6711.3|6739.2|6736.4|6542.4|6539.6|285279
1622174400000|2021-05-28 04:00:00|6714.2|6711.4|6659.5|6656.7|6745.9|6743.1|6612.4|6609.6|289265
1622347200000|2021-05-30 04:00:00|6658.4|6654.4|6670.8|6668|6675.7|6672.9|6633.7|6630.9|14798
1622433600000|2021-05-31 04:00:00|6670|6667.2|6751.5|6748.7|6762.3|6759.5|6662.3|6659.5|113879
1622520000000|2021-06-01 04:00:00|6752|6749.2|6778.5|6775.7|6879.4|6876.6|6736.5|6733.7|365607
1622606400000|2021-06-02 04:00:00|6778.3|6775.5|6915|6912.2|6931.2|6928.4|6771.5|6768.7|280457
1622692800000|2021-06-03 04:00:00|6914.8|6912|6863.8|6861|6926.5|6923.7|6809.9|6807.1|289364
1622779200000|2021-06-04 04:00:00|6864.3|6861.5|6928.7|6924.7|6964.8|6962|6852.8|6850|245401
1622952000000|2021-06-06 04:00:00|6934.9|6932.1|6915.8|6913|6987.6|6984.8|6913.8|6911|29882
1623038400000|2021-06-07 04:00:00|6915.5|6912.7|6849.6|6846.8|6965.8|6963|6840.3|6837.5|288039
1623124800000|2021-06-08 04:00:00|6849.4|6846.6|7041.4|7038.6|7051.1|7048.3|6837.4|6834.6|349344
1623211200000|2021-06-09 04:00:00|7040.9|7038.1|6936.1|6933.3|7048.6|7045.8|6918.5|6915.7|315237
1623297600000|2021-06-10 04:00:00|6935.8|6933|6979.5|6976.7|7052.9|7050.1|6857.5|6854.7|376432
1623384000000|2021-06-11 04:00:00|6979.1|6976.3|7063.4|7053.4|7097.9|7095.1|6978.5|6975.7|421472
1623556800000|2021-06-13 04:00:00|7055.2|7052.4|7094.5|7091.7|7102.2|7099.4|7050.8|7046.8|15697
1623643200000|2021-06-14 04:00:00|7094.9|7092.1|7086.6|7083.8|7148.8|7146|7052|7049.2|264776
1623729600000|2021-06-15 04:00:00|7087.5|7084.7|7253|7250.2|7259.6|7256.8|7073.3|7070.5|259573
1623816000000|2021-06-16 04:00:00|7253.4|7250.6|7161.2|7158.4|7278.1|7275.3|7116.9|7114.1|338631
1623902400000|2021-06-17 04:00:00|7161.1|7158.3|7019.4|7016.6|7212.9|7210.1|6959.1|6956.3|294314
1623988800000|2021-06-18 04:00:00|7018.4|7015.6|7118.2|7108.2|7186.4|7183.6|6991|6987.7|104694
1624161600000|2021-06-20 04:00:00|7117.4|7114.6|7173.2|7170.4|7205.5|7202.7|7115.4|7112.6|131796
1624248000000|2021-06-21 04:00:00|7172.2|7169.4|7319.4|7316.6|7329|7326.2|7077.1|7074.3|457729
1624334400000|2021-06-22 04:00:00|7319.3|7316.5|7315.6|7312.8|7341.6|7338.8|7243.1|7240.3|397175
1624420800000|2021-06-23 04:00:00|7315.7|7312.9|7309.4|7306.6|7417.3|7414.5|7289.8|7287|338031
1624507200000|2021-06-24 04:00:00|7309.3|7306.5|7335.5|7332.7|7353.7|7350.9|7225.2|7222.4|282169
1624593600000|2021-06-25 04:00:00|7335.6|7332.8|7389.5|7386.7|7405.8|7403|7276.2|7273.4|267334
1624766400000|2021-06-27 04:00:00|7386|7383.2|7383.5|7380.7|7427.2|7424.4|7367.7|7364.9|23156
1624852800000|2021-06-28 04:00:00|7383.6|7380.8|7233.4|7230.6|7404.2|7401.4|7226.2|7223.4|284433
1624939200000|2021-06-29 04:00:00|7233.8|7231|7320.1|7317.3|7359.8|7357|7178.2|7175.4|266147
1625025600000|2021-06-30 04:00:00|7319.9|7317.1|7344.9|7342.1|7390.8|7388|7258.9|7256.1|327300
1625112000000|2021-07-01 04:00:00|7344.7|7341.9|7491.1|7488.3|7585.9|7583.1|7326.8|7324|498279
1625198400000|2021-07-02 04:00:00|7490.9|7488.1|7484.8|7474.8|7524|7521.2|7407.4|7404.6|288566
1625371200000|2021-07-04 04:00:00|7485.4|7475.4|7468.1|7465.3|7490.6|7485.7|7435.9|7433.1|16455
1625457600000|2021-07-05 04:00:00|7467.6|7464.8|7623.2|7620.4|7629.3|7626.5|7461.4|7458.6|137835
1625544000000|2021-07-06 04:00:00|7622.9|7620.1|7297.2|7294.4|7649|7646.2|7251.5|7248.7|457008
1625630400000|2021-07-07 04:00:00|7297.5|7294.7|7168.4|7165.6|7440.3|7437.5|7071.3|7068.5|486976
1625716800000|2021-07-08 04:00:00|7168.7|7165.9|7250.2|7247.4|7298.2|7295.4|7036.7|7033.9|434901
1625803200000|2021-07-09 04:00:00|7250.5|7247.7|7413|7410.2|7424.9|7422.1|7247.1|7244.3|310521
1625976000000|2021-07-11 04:00:00|7422.1|7419.3|7385.9|7383.1|7425.1|7422.3|7382.6|7379.8|14161
1626062400000|2021-07-12 04:00:00|7386.1|7383.3|7378.3|7375.5|7396.5|7393.7|7262|7259.2|307337
1626148800000|2021-07-13 04:00:00|7378.9|7376.1|7448.6|7445.8|7501.1|7498.3|7319.3|7316.5|359487
1626235200000|2021-07-14 04:00:00|7449|7446.2|7209.5|7206.7|7498.4|7495.6|7162|7159.2|420310
1626321600000|2021-07-15 04:00:00|7209.9|7207.1|7134.8|7132|7252.4|7249.6|7108.8|7106|274936
1626408000000|2021-07-16 04:00:00|7135.2|7132.4|7122.5|7118.5|7207.1|7204.3|7019.9|7017.1|97505
1626580800000|2021-07-18 04:00:00|7119.5|7115.5|7076.9|7074.1|7141.9|7139.1|7034.5|7031.7|119291
1626667200000|2021-07-19 04:00:00|7076.4|7073.6|6626.9|6624.1|7115.3|7112.5|6530|6527.2|577920
1626753600000|2021-07-20 04:00:00|6625.9|6623.1|6642.2|6639.4|6728.5|6725.7|6483.3|6478.2|457609
1626840000000|2021-07-21 04:00:00|6641.9|6639.1|6996.5|6993.7|7045.2|7042.4|6635.6|6632.8|400510
1626926400000|2021-07-22 04:00:00|6997|6994.2|7158.8|7156|7194.5|7191.7|6979.2|6976.4|356274
1627012800000|2021-07-23 04:00:00|7158.9|7156.1|7207.7|7204.9|7212.7|7206.2|7130.5|7127.7|205320
1627185600000|2021-07-25 04:00:00|7199.6|7196.8|7147.7|7144.9|7228|7225.2|7143.8|7141|20659
1627272000000|2021-07-26 04:00:00|7148.1|7145.3|7203.2|7200.4|7221.3|7216.5|7042.8|7040|305693
1627358400000|2021-07-27 04:00:00|7203.6|7200.8|7195.4|7192.6|7214.3|7211.5|7096.1|7093.3|277619
1627444800000|2021-07-28 04:00:00|7196.3|7193.5|7243.7|7240.9|7256.6|7253.8|7155.2|7152.4|261417
1627531200000|2021-07-29 04:00:00|7244|7241.2|7295.6|7292.8|7346.1|7343.3|7231.3|7228.5|245028
1627617600000|2021-07-30 04:00:00|7296.2|7293.4|7355.8|7345.8|7397.5|7394.7|7271.8|7269|228808
1627790400000|2021-08-01 04:00:00|7351.4|7348.6|7280.8|7278|7362|7357.6|7244.7|7241.9|30888
1627876800000|2021-08-02 04:00:00|7281.5|7278.7|7095.3|7092.5|7309.6|7306.8|7029.4|7026.6|357394
1627963200000|2021-08-03 04:00:00|7095.5|7092.7|7022.3|7019.5|7163.3|7160.5|6893.8|6891|411477
1628049600000|2021-08-04 04:00:00|7022.1|7019.3|6824.5|6821.7|7056.3|7053.5|6770.2|6767.4|468417
1628136000000|2021-08-05 04:00:00|6823.5|6820.7|6899.3|6896.5|6914.5|6911.7|6740.6|6737.8|335607
1628222400000|2021-08-06 04:00:00|6899.6|6896.8|6779.7|6769.7|7000.8|6998|6770.8|6768|403769
1628395200000|2021-08-08 04:00:00|6773.3|6769.3|6683.3|6680.5|6773.3|6769.3|6659|6656.2|38096
1628481600000|2021-08-09 04:00:00|6683.6|6680.8|6675.2|6672.4|6692.1|6689.3|6505.5|6502.7|457502
1628568000000|2021-08-10 04:00:00|6674.2|6671.4|6798.2|6795.4|6873.3|6870.5|6668.7|6665.9|338432
1628654400000|2021-08-11 04:00:00|6798.9|6796.1|6912.3|6909.5|6933.6|6930.8|6652.3|6649.5|381967
1628740800000|2021-08-12 04:00:00|6912.9|6910.1|6849|6846.2|6945.8|6943|6829.6|6826.8|276732
1628827200000|2021-08-13 04:00:00|6848.8|6846|6786.5|6783.7|6904.3|6901.5|6760.6|6757.8|202842
1629000000000|2021-08-15 04:00:00|6770|6767.2|6745.6|6742.8|6806.3|6803.5|6722.1|6719.3|18817
1629086400000|2021-08-16 04:00:00|6745.7|6742.9|6706.9|6704.1|6793|6790.2|6555.1|6552.3|256980
1629172800000|2021-08-17 04:00:00|6707.3|6704.5|6653.5|6650.7|6749|6746.2|6611.9|6609.1|200033
1629259200000|2021-08-18 04:00:00|6654.5|6651.7|6437.7|6434.9|6724.3|6721.5|6406.7|6403.9|2108480
1629345600000|2021-08-19 04:00:00|6437.2|6434.4|6389.5|6386.7|6444.7|6441.9|6242.3|6239.5|398330
1629432000000|2021-08-20 04:00:00|6388.5|6385.7|6189.2|6179.2|6397.5|6394.7|6182.2|6176.3|285775
1629604800000|2021-08-22 04:00:00|6183.3|6173.3|6317.9|6315.1|6342.9|6340.1|6177.2|6170.3|29449
1629691200000|2021-08-23 04:00:00|6317|6314.2|6572.2|6569.4|6625.9|6620.2|6310.5|6307.7|310432
1629777600000|2021-08-24 04:00:00|6572.1|6569.3|6712.6|6709.8|6775.2|6772.4|6568.1|6565.3|270114
1629864000000|2021-08-25 04:00:00|6712.5|6709.7|6784.5|6781.7|6848.3|6845.5|6688.3|6685.5|261941
1629950400000|2021-08-26 04:00:00|6784.4|6781.6|6793.1|6790.3|6823.5|6820.7|6695.7|6692.9|267597
1630036800000|2021-08-27 04:00:00|6793.2|6790.4|6861|6858.2|6896.4|6893.6|6791.9|6789.1|224109
1630209600000|2021-08-29 04:00:00|6928.7|6924.7|6859.1|6856.3|6957.3|6950.4|6838|6835.2|48843
1630296000000|2021-08-30 04:00:00|6858.8|6856|6875.4|6872.6|6925.8|6923|6763.6|6760.8|239891
1630382400000|2021-08-31 04:00:00|6876.4|6873.6|6888.4|6885.6|6924.7|6921.9|6810.6|6807.8|266866
1630468800000|2021-09-01 04:00:00|6888.6|6885.8|6817.7|6814.9|6914.7|6911.9|6705|6702.2|313866
1630555200000|2021-09-02 04:00:00|6817.5|6814.7|6972.7|6969.9|7048.4|7045.6|6807.8|6805|325548
1630641600000|2021-09-03 04:00:00|6972.5|6969.7|6902.6|6892.6|7042.1|7039|6900.5|6892.6|235681
1630814400000|2021-09-05 04:00:00|6906.6|6903.8|6843.9|6841.1|6916.9|6910.8|6822.7|6819.9|21323
1630900800000|2021-09-06 04:00:00|6844.1|6841.3|6908.4|6905.6|6935.5|6932.7|6814.9|6810|97599
1630987200000|2021-09-07 04:00:00|6907.7|6904.9|6827.1|6824.3|6929.6|6926.8|6752.7|6749.9|313672
1631073600000|2021-09-08 04:00:00|6826.8|6824|6921.3|6918.5|6959.2|6956.4|6826.4|6823.6|306413
1631160000000|2021-09-09 04:00:00|6921.5|6918.7|6836.7|6833.9|6971.8|6969|6743.6|6740.8|454472
1631246400000|2021-09-10 04:00:00|6836.3|6833.5|6954.6|6951.8|6980|6977.2|6827.3|6824.5|314151
1631419200000|2021-09-12 04:00:00|6945.6|6941.6|6977.2|6974.4|7014.7|7011.9|6933|6927.7|23173
1631505600000|2021-09-13 04:00:00|6977.8|6975|7069.4|7066.6|7076.3|7073.5|6963.2|6960.4|290643
1631592000000|2021-09-14 04:00:00|7068.9|7066.1|7070.3|7067.5|7101.6|7098.8|6979.8|6977|324616
1631678400000|2021-09-15 04:00:00|7069.9|7067.1|7250.1|7247.3|7292.4|7289.6|7065.5|7062.7|342798
1631764800000|2021-09-16 04:00:00|7250.5|7247.7|7224.9|7222.1|7265|7262.2|7133.4|7130.6|223113
1631851200000|2021-09-17 04:00:00|7225.4|7222.6|7185.9|7175.9|7233.3|7229|7105.3|7102.5|89366
1632024000000|2021-09-19 04:00:00|7179.5|7175.5|7126.6|7123.8|7193.9|7191.1|7112.7|7109.9|36209
1632110400000|2021-09-20 04:00:00|7127.1|7124.3|7085.2|7082.4|7138.5|7135.7|6971.8|6969|311251
1632196800000|2021-09-21 04:00:00|7085.7|7082.9|7124|7121.2|7147|7144.2|6939|6936.2|347931
1632283200000|2021-09-22 04:00:00|7124.9|7122.1|7237|7234.2|7245.1|7242.3|7118|7115.2|307111
1632369600000|2021-09-23 04:00:00|7236|7233.2|7327.3|7324.5|7362.7|7359.9|7159|7156.2|347483
1632456000000|2021-09-24 04:00:00|7326.9|7324.1|7392|7388|7421.1|7418.3|7276.5|7273.7|257333
1632628800000|2021-09-26 04:00:00|7424|7414|7481.3|7478.5|7524.1|7521.3|7409.5|7406.7|37385
1632715200000|2021-09-27 04:00:00|7480.6|7477.8|7601.3|7598.5|7617.2|7614.4|7448.2|7445.4|339139
1632801600000|2021-09-28 04:00:00|7601.2|7598.4|7404|7401.2|7656.7|7653.9|7400.2|7397.4|403514
1632888000000|2021-09-29 04:00:00|7403.8|7401|7462.6|7459.8|7566.9|7564.1|7363|7360.2|346902
1632974400000|2021-09-30 04:00:00|7462.8|7460|7480.2|7477.4|7595.9|7593.1|7304.6|7301.8|478597
1633060800000|2021-10-01 04:00:00|7480|7477.2|7565.7|7562.9|7587.3|7584.5|7411.7|7408.9|304791
1633233600000|2021-10-03 04:00:00|7591.7|7588.9|7545.9|7543.1|7603.8|7597.9|7532.3|7529.5|16265
1633320000000|2021-10-04 04:00:00|7546.7|7543.9|7769.7|7766.9|7823.8|7821|7519.3|7516.5|369518
1633406400000|2021-10-05 04:00:00|7770|7767.2|7866.1|7863.3|7927.8|7925|7740.6|7737.8|361345
1633492800000|2021-10-06 04:00:00|7866.3|7863.5|7644.6|7641.8|7957.5|7954.7|7638.5|7635.7|382449
1633579200000|2021-10-07 04:00:00|7645|7642.2|7902.3|7899.5|7927.7|7924.9|7479.6|7476.8|456668
1633665600000|2021-10-08 04:00:00|7902|7899.2|7920|7917.2|7981.4|7978.6|7838.1|7835.3|476843
1633838400000|2021-10-10 04:00:00|7917.2|7914.4|8037.6|8034.8|8051.3|8048.5|7916.3|7913.5|50675
1633924800000|2021-10-11 04:00:00|8037.2|8034.4|7993.1|7990.3|8137.3|8134.5|7955.2|7952.4|470189
1634011200000|2021-10-12 04:00:00|7992.5|7989.7|7977.1|7974.3|8098.2|8095.4|7902.7|7899.9|468260
1634097600000|2021-10-13 04:00:00|7978.1|7975.3|8041.4|8038.6|8059.4|8056.6|7891.7|7888.9|370525
1634184000000|2021-10-14 04:00:00|8041.3|8038.5|8137.4|8134.6|8143|8140.2|7995.5|7992.7|311603
1634270400000|2021-10-15 04:00:00|8137.5|8134.7|8210|8200|8210|8205.1|8119.8|8117|189857
1634443200000|2021-10-17 04:00:00|8205.8|8195.8|8291.6|8288.8|8313.7|8310.9|8202.7|8195.4|61286
1634529600000|2021-10-18 04:00:00|8290.6|8287.8|8172.2|8169.4|8321.1|8318.3|8123.3|8120.5|383884
1634616000000|2021-10-19 04:00:00|8171.7|8168.9|8199.1|8196.3|8297.3|8294.5|8107.1|8104.3|409070
1634702400000|2021-10-20 04:00:00|8198.1|8195.3|8339|8336.2|8388.1|8385.3|8075.1|8072.3|417655
1634788800000|2021-10-21 04:00:00|8340|8337.2|8211.5|8208.7|8346.9|8344.1|8071.9|8069.1|446420
1634875200000|2021-10-22 04:00:00|8210.5|8207.7|8383|8380.2|8406.1|8403.3|8165.2|8162.4|337282
1635048000000|2021-10-24 04:00:00|8381.7|8377.7|8429.2|8426.4|8448.9|8446.1|8351.2|8344.9|34470
1635134400000|2021-10-25 04:00:00|8431.6|8428.8|8353.4|8350.6|8507.8|8505|8313.8|8311|407560
1635220800000|2021-10-26 04:00:00|8352|8349.2|8371.3|8368.5|8452.8|8450|8273.9|8271.1|358289
1635307200000|2021-10-27 04:00:00|8370.3|8367.5|8063.3|8060.5|8388.1|8385.3|8026.7|8023.9|453467
1635393600000|2021-10-28 04:00:00|8063.1|8060.3|8240.6|8237.8|8278|8275.2|8042.7|8039.9|365778
1635480000000|2021-10-29 04:00:00|8240.9|8238.1|8262.6|8259.8|8309.7|8306.9|8098.7|8095.9|359605
1635652800000|2021-10-31 04:00:00|8262.3|8259.5|8238.8|8236|8271.9|8269.1|8203.6|8200.8|25249
1635739200000|2021-11-01 04:00:00|8238.6|8235.8|8333.9|8331.1|8406.9|8404.1|8205.6|8202.8|314945
1635825600000|2021-11-02 04:00:00|8334.4|8331.6|8193.3|8190.5|8368.4|8365.6|8158.2|8155.4|350440
1635912000000|2021-11-03 04:00:00|8193.5|8190.7|7933.7|7930.9|8230|8227.2|7908.1|7905.3|407569
1635998400000|2021-11-04 04:00:00|7934.7|7931.9|7904.9|7902.1|8267.2|8264.4|7769.8|7767|510906
1636084800000|2021-11-05 04:00:00|7905.2|7902.4|8049.5|8045.5|8104.2|8101.4|7829.4|7826.6|351413
1636257600000|2021-11-07 04:00:00|8046.9|8042.9|8144.2|8141.4|8167.9|8165.1|8046.9|8040.1|30728
1636347600000|2021-11-08 05:00:00|8144|8141.2|8103|8100.2|8182.8|8180|8054.2|8051.4|278721
1636434000000|2021-11-09 05:00:00|8103.5|8100.7|8310.4|8307.6|8378.4|8372.4|8095.9|8093.1|404826
1636520400000|2021-11-10 05:00:00|8311.9|8309.1|8054.1|8051.3|8339.7|8336.9|7985.3|7982.5|439543
1636606800000|2021-11-11 05:00:00|8054|8051.2|8006.5|8003.7|8125.1|8122.3|7926.4|7923.6|373837
1636693200000|2021-11-12 05:00:00|8006.4|8003.6|7973.5|7970.7|8059|8056.2|7889.2|7886.4|301757
1636866000000|2021-11-14 05:00:00|8004.3|7994.3|7924.7|7921.9|8018.8|8013.4|7897.6|7894.8|22953
1636952400000|2021-11-15 05:00:00|7924.2|7921.4|8035.2|8032.4|8057|8054.2|7838|7835.2|267325
1637038800000|2021-11-16 05:00:00|8035.6|8032.8|7913.5|7910.7|8075.3|8072.5|7896.8|7894|246766
1637125200000|2021-11-17 05:00:00|7914.5|7911.7|7702.3|7699.5|7955.1|7952.3|7677.5|7674.7|1397362
1637211600000|2021-11-18 05:00:00|7703.3|7700.5|7895.2|7892.4|7930.6|7927.8|7645.5|7642.7|338612
1637298000000|2021-11-19 05:00:00|7895.7|7892.9|7565.6|7562.8|7929.1|7926.3|7507|7504.2|470543
1637470800000|2021-11-21 05:00:00|7549|7539|7579|7576.2|7596.8|7594|7470.1|7463.5|31471
1637557200000|2021-11-22 05:00:00|7578.1|7575.3|7614.5|7611.7|7705.9|7703.1|7504.4|7501.6|359844
1637643600000|2021-11-23 05:00:00|7616.3|7613.5|7846.7|7843.9|7886.7|7883.9|7521.4|7518.6|418438
1637730000000|2021-11-24 05:00:00|7846.3|7843.5|7817.6|7814.8|7909.6|7906.8|7786.9|7784.1|253525
1637816400000|2021-11-25 05:00:00|7817.4|7814.6|7593.4|7590.6|7836.6|7833.8|7586.4|7582.7|118979
1637902800000|2021-11-26 05:00:00|7593.9|7591.1|6815.2|6805.2|7597.9|7595.1|6733.8|6731|568717
1638075600000|2021-11-28 05:00:00|6957.6|6947.6|7096.3|7093.5|7204.3|7201.5|6951|6945.5|93588
1638162000000|2021-11-29 05:00:00|7096.8|7094|7048.2|7045.4|7276.3|7273.5|6873.9|6871.1|485039
1638248400000|2021-11-30 05:00:00|7047.9|7045.1|6779.1|6776.3|7051.2|7048.4|6432.6|6429.8|599350
1638334800000|2021-12-01 05:00:00|6778.8|6776|6620.6|6617.8|6936.3|6933.5|6475.2|6472.4|486275
1638421200000|2021-12-02 05:00:00|6620.4|6617.6|6757|6754.2|6788.1|6781.2|6235.9|6233.1|537042
1638507600000|2021-12-03 05:00:00|6757.5|6754.7|6615.8|6613|6909|6906.2|6553.7|6550.9|334672
1638680400000|2021-12-05 05:00:00|6687.4|6677.4|6756.9|6754.1|6812.9|6810.1|6676.9|6670.5|32028
1638766800000|2021-12-06 05:00:00|6757.1|6754.3|7008.7|7005.9|7020.9|7018.1|6718.2|6715.4|318563
1638853200000|2021-12-07 05:00:00|7008.5|7005.7|7170.9|7168.1|7283.5|7280.7|6996.7|6993.9|383657
1638939600000|2021-12-08 05:00:00|7171.1|7168.3|7296.9|7294.1|7319.7|7316.9|7080.2|7077.4|359721
1639026000000|2021-12-09 05:00:00|7297.1|7294.3|7067.8|7065|7300.6|7297.8|7022.9|7020.1|296502
1639112400000|2021-12-10 05:00:00|7068.3|7065.5|7185.7|7181.7|7220.8|7218|7045.4|7042.6|278796
1639285200000|2021-12-12 05:00:00|7201.7|7191.7|7257.2|7254.4|7272.2|7269.4|7190.5|7185.7|21676
1639371600000|2021-12-13 05:00:00|7257.1|7254.3|7074.6|7071.8|7284.8|7282|7040.7|7037.9|299210
1639458000000|2021-12-14 05:00:00|7075.1|7072.3|6969.1|6966.3|7185.4|7180.2|6934.9|6932.1|279786
1639544400000|2021-12-15 05:00:00|6969|6966.2|7138.4|7135.6|7175.5|7172.7|6923.4|6920.6|253636
1639630800000|2021-12-16 05:00:00|7138.9|7136.1|7148.7|7145.9|7275.2|7272.4|7088.7|7085.8|708288
1639717200000|2021-12-17 05:00:00|7149.2|7146.4|7015.5|7005.5|7177|7174.2|6973.7|6970.9|269715
1639890000000|2021-12-19 05:00:00|6985.2|6982.4|6843.4|6840.6|6986.2|6982.4|6841.9|6839.1|33603
1639976400000|2021-12-20 05:00:00|6843.9|6841.1|6926.5|6923.7|6947.6|6944.8|6611.9|6609.1|389385
1640062800000|2021-12-21 05:00:00|6927.5|6924.7|7133.5|7130.7|7173.6|7170.8|6854|6851.2|287294
1640149200000|2021-12-22 05:00:00|7133.4|7130.6|7288.7|7285.9|7319.7|7316.9|7078.5|7075.7|251556
1640235600000|2021-12-23 05:00:00|7289.1|7286.3|7371.4|7361.4|7389.5|7386.7|7221.1|7218.3|193246
1640494800000|2021-12-26 05:00:00|7327.6|7324.8|7307.6|7304.8|7340.1|7337.3|7277.8|7275|18207
1640581200000|2021-12-27 05:00:00|7308.5|7305.7|7566|7563.2|7596.2|7593.4|7247.6|7244.8|214062
1640667600000|2021-12-28 05:00:00|7566.1|7563.3|7582.7|7579.9|7678.9|7676|7540.7|7537.9|204996
1640754000000|2021-12-29 05:00:00|7583.3|7580.5|7668.9|7666.1|7723.5|7720.7|7524.5|7521.7|233986
1640840400000|2021-12-30 05:00:00|7668.6|7665.8|7642.8|7640|7729.6|7726.8|7564.7|7561.9|199864
1640926800000|2021-12-31 05:00:00|7643|7640.2|7532.6|7522.6|7692.2|7689.4|7482.9|7480.1|170358
1641099600000|2022-01-02 05:00:00|7544.8|7540.8|7561|7558.2|7590.1|7587.3|7529|7526.2|16790
1641186000000|2022-01-03 05:00:00|7562|7559.2|7630.9|7628.1|7647.3|7642.2|7414.5|7411.7|261118
1641272400000|2022-01-04 05:00:00|7631.2|7628.4|7669.7|7666.9|7751.4|7748.6|7558.6|7555.8|294853
1641358800000|2022-01-05 05:00:00|7669.2|7666.4|7659.7|7656.9|7833.8|7831|7636.8|7634|343991
1641445200000|2022-01-06 05:00:00|7660.2|7657.4|7971.5|7968.7|7987.3|7984.5|7646.9|7644.1|369157
1641531600000|2022-01-07 05:00:00|7971.8|7969|7862.6|7858.6|8006.2|8003.4|7823.6|7820.8|296782
1641704400000|2022-01-09 05:00:00|7865.7|7855.7|7870.3|7867.5|7896.5|7893.7|7803.2|7800.4|24994
1641790800000|2022-01-10 05:00:00|7870.5|7867.7|7832.3|7829.5|7907.5|7904.7|7748|7745.2|294172
1641877200000|2022-01-11 05:00:00|7832.2|7829.4|8076.4|8073.6|8121.6|8118.8|7821.1|7818.3|367618
1641963600000|2022-01-12 05:00:00|8076.3|8073.5|8193.1|8190.3|8255.3|8252.5|8069|8066.2|318020
1642050000000|2022-01-13 05:00:00|8193.6|8190.8|8147.2|8144.4|8239.7|8236.9|8099.9|8097.1|280499
1642136400000|2022-01-14 05:00:00|8147.6|8144.8|8378.2|8368.2|8388.1|8385.3|8139.8|8137|265947
1642309200000|2022-01-16 05:00:00|8387|8377|8351.4|8348.6|8415.1|8412.3|8346.6|8343.8|11916
1642395600000|2022-01-17 05:00:00|8350.9|8348.1|8442.3|8439.5|8463.9|8461.1|8297.3|8294.5|288500
1642482000000|2022-01-18 05:00:00|8441.3|8438.5|8586.2|8583.4|8641.6|8638.8|8395.4|8392.6|646898
1642568400000|2022-01-19 05:00:00|8585.7|8582.9|8574.5|8571.7|8677.2|8674.4|8470.8|8468|402944
1642654800000|2022-01-20 05:00:00|8575|8572.2|8364.6|8361.8|8704.4|8701.6|8274.2|8271.4|455251
1642741200000|2022-01-21 05:00:00|8364.1|8361.3|8474.5|8470.5|8547.8|8545|8342.8|8340|360999
1642914000000|2022-01-23 05:00:00|8488.5|8484.5|8567.8|8565|8593.2|8590.4|8460.8|8458|30617
1643000400000|2022-01-24 05:00:00|8567.9|8565.1|8351.3|8348.5|8574.8|8572|8176.8|8174|423620
1643086800000|2022-01-25 05:00:00|8351.4|8348.6|8498.3|8495.5|8545.2|8542.4|8281.5|8278.7|407139
1643173200000|2022-01-26 05:00:00|8498.2|8495.4|8629.7|8626.9|8758.8|8756|8485.2|8482.4|390151
1643259600000|2022-01-27 05:00:00|8630.1|8627.3|8666.5|8663.7|8813.8|8811|8583.8|8581|350413
1643346000000|2022-01-28 05:00:00|8666.2|8663.4|8685.9|8681.9|8836.9|8834.1|8600.6|8597.8|333905
1643518800000|2022-01-30 05:00:00|8709.9|8707.1|8721.1|8718.3|8757.1|8754.3|8695.9|8692.5|21022
1643605200000|2022-01-31 05:00:00|8720.9|8718.1|8777.4|8774.6|8783.3|8780.5|8577.7|8574.9|279649
1643691600000|2022-02-01 05:00:00|8776.8|8774|8770.7|8767.9|8808.6|8805.8|8583.6|8580.8|308378
1643778000000|2022-02-02 05:00:00|8771.2|8768.4|8714.1|8711.3|8887.4|8884.6|8636.8|8634|360093
1643864400000|2022-02-03 05:00:00|8714.6|8711.8|8985.4|8982.6|8996.8|8994|8598.6|8595.8|380989
1643950800000|2022-02-04 05:00:00|8985.7|8982.9|9086.3|9082.3|9197|9194.2|8959.2|8956.4|312959
1644123600000|2022-02-06 05:00:00|9060.8|9058|9111.3|9108.5|9161.6|9158.8|9028.9|9025.5|62640
1644210000000|2022-02-07 05:00:00|9111.1|9108.3|9020.8|9018|9125.7|9122.5|8967.9|8965.1|350563
1644296400000|2022-02-08 05:00:00|9020.5|9017.7|8874|8871.2|9059.3|9056.5|8753.9|8751.1|366880
1644382800000|2022-02-09 05:00:00|8874.1|8871.3|8886.5|8883.7|8957.2|8954.4|8752.4|8749.6|341879
1644469200000|2022-02-10 05:00:00|8886.4|8883.6|8863.7|8860.9|9063.2|9060.4|8817.3|8814.5|387385
1644555600000|2022-02-11 05:00:00|8863.6|8860.8|9238.7|9228.7|9314.7|9311.9|8812.3|8809.5|410141
1644728400000|2022-02-13 05:00:00|9247.5|9243.5|9284.5|9281.7|9335.6|9332.8|9192.7|9185.7|33978
1644814800000|2022-02-14 05:00:00|9284|9281.2|9296.9|9294.1|9406|9403.2|9065.9|9063.1|353887
1644901200000|2022-02-15 05:00:00|9297.4|9294.6|9028.2|9025.4|9318.3|9315.5|8909.5|8906.7|345202
1644987600000|2022-02-16 05:00:00|9028.7|9025.9|9069.3|9066.5|9317.4|9314.6|8829.5|8826.7|655349
1645074000000|2022-02-17 05:00:00|9069.8|9067|8937.2|8934.4|9155.6|9152.8|8909.9|8907.1|6139245
1645160400000|2022-02-18 05:00:00|8936.2|8933.4|9057.6|9047.6|9103.9|9101.1|8744.6|8741.8|424637
1645333200000|2022-02-20 05:00:00|9113|9103|8959.4|8956.6|9165.1|9159.6|8893.7|8890.3|52621
1645419600000|2022-02-21 05:00:00|8958.9|8956.1|9247.8|9245|9380|9372.1|8920.6|8917.8|203935
1645506000000|2022-02-22 05:00:00|9249.3|9246.5|9194.6|9191.8|9472.3|9466.4|9083.2|9080.4|434845
1645592400000|2022-02-23 05:00:00|9194.1|9191.3|9612.4|9609.6|9683.7|9680.9|9043.4|9040.6|449309
1645678800000|2022-02-24 05:00:00|9612|9609.2|9441.5|9438.7|10010.4|10007.6|9107.2|9104.4|665562
1645765200000|2022-02-25 05:00:00|9442.3|9439.5|9152.1|9148.1|9484.2|9481.4|8969.3|8966.5|394405
1645938000000|2022-02-27 05:00:00|9469.2|9466.4|9653.1|9650.3|9841.8|9836.6|9469.2|9466.4|80907
1646024400000|2022-02-28 05:00:00|9653.3|9650.5|9576.4|9573.6|9658.9|9655.1|9375.9|9373.1|334206
1646110800000|2022-03-01 05:00:00|9576.1|9573.3|10706.2|10702.2|10786.7|10783.8|9575.8|9573|630371
1646197200000|2022-03-02 05:00:00|10706|10702|11285.3|11282.5|11314.5|11310.8|10387|10378.4|547354
1646283600000|2022-03-03 05:00:00|11284.8|11282|10841.6|10837.6|11490.4|11484.1|10502.1|10495.4|506241
1646370000000|2022-03-04 05:00:00|10841.3|10838.5|11340.8|11330.8|11439.3|11432.3|10593|10588.3|363850
1646542800000|2022-03-06 05:00:00|11951.9|11949.1|12383.5|12373.5|12825.6|12815.6|11916.3|11913.5|85304
1646629200000|2022-03-07 05:00:00|12383.2|12373.2|11942.8|11940|12444.6|12436.3|11349.8|11341.7|443377
1646715600000|2022-03-08 05:00:00|11943.1|11940.3|12343.4|12333.4|12676.3|12673.2|11726.1|11717.5|472854
1646802000000|2022-03-09 05:00:00|12343.2|12333.2|10828.3|10818.3|12416|12409.2|10123.7|10113.7|508376
1646888400000|2022-03-10 05:00:00|10828.1|10818.1|10440.7|10430.7|11229.3|11222.4|10235.3|10225.3|347723
1646974800000|2022-03-11 05:00:00|10438.2|10434.2|10705.1|10695.1|10815|10806.4|10294.5|10284.5|267202
1647147600000|2022-03-13 05:00:00|10714.7|10704.7|10438.7|10428.7|10719.7|10709.7|10278.1|10268.1|30381
1647230400000|2022-03-14 04:00:00|10438.3|10428.3|9756.4|9746.4|10487.7|10477.7|9549.1|9539.1|278199
1647316800000|2022-03-15 04:00:00|9755.9|9745.9|9590.1|9580.1|9761.4|9752.4|9249.2|9239.6|307599
1647403200000|2022-03-16 04:00:00|9590|9580|9548.9|9544.9|9817.4|9807.4|9288.1|9284.1|232998
1647489600000|2022-03-17 04:00:00|9548.4|9544.4|10453.6|10449.6|10461.5|10454.2|9522.2|9515.5|160342
1647576000000|2022-03-18 04:00:00|10453.1|10449.1|10344.5|10334.5|10483.6|10476.6|10109.3|10104.7|47295
1647748800000|2022-03-20 04:00:00|10363.8|10361|10627|10623|10663.9|10655.9|10250.9|10245.4|162752
1647835200000|2022-03-21 04:00:00|10626.5|10622.5|11210.8|11206.8|11294.6|11290.6|10624.9|10617.9|232075
1647921600000|2022-03-22 04:00:00|11210.3|11206.3|11044.6|11040.6|11323.9|11319.9|10701.7|10694.2|267096
1648008000000|2022-03-23 04:00:00|11045.5|11041.5|11355.3|11351.3|11634.1|11629|10887|10882.3|247683
1648094400000|2022-03-24 04:00:00|11354.4|11350.4|11205.2|11201.2|11539.2|11534|11021.7|11016|252955
1648180800000|2022-03-25 04:00:00|11204.8|11200.8|11220.4|11210.4|11365.6|11361.6|10824.8|10820.8|240097
1648353600000|2022-03-27 04:00:00|11154.9|11144.9|10973.3|10969.3|11154.9|11147.9|10871.5|10867.5|31778
1648440000000|2022-03-28 04:00:00|10973.7|10969.7|10401.4|10397.4|11006.4|11002.4|10221.7|10217.7|300962
1648526400000|2022-03-29 04:00:00|10401.8|10397.8|10439.8|10435.8|10716.3|10710.2|9797.2|9793.2|332905
1648612800000|2022-03-30 04:00:00|10438.8|10434.8|10125.5|10121.5|10800.4|10796.4|10031.3|10025.2|278152
1648699200000|2022-03-31 04:00:00|10125|10121|9939.7|9935.7|10404.2|10400.2|9866.4|9859.5|340305
1648785600000|2022-04-01 04:00:00|9937.5|9933.5|9896.9|9886.9|10084.1|10079.5|9719.6|9715.6|244916
1648958400000|2022-04-03 04:00:00|9840.4|9837.6|9889.4|9885.4|9899.9|9893.9|9747.9|9742.2|16082
1649044800000|2022-04-04 04:00:00|9890.1|9886.1|10396.8|10392.8|10482.3|10478.3|9776.1|9772.1|239203
1649131200000|2022-04-05 04:00:00|10396.5|10392.5|10119.2|10115.2|10453.3|10448.6|9922.2|9918.2|237119
1649217600000|2022-04-06 04:00:00|10119.7|10115.7|9720.5|9716.5|10324.8|10320.8|9529.4|9525.2|303409
1649304000000|2022-04-07 04:00:00|9720.8|9716.8|9538|9534|9831.2|9827.2|9346.9|9342.9|284748
1649390400000|2022-04-08 04:00:00|9537.2|9533.2|9761|9757|9837.1|9833.1|9507|9502.9|223218
1649563200000|2022-04-10 04:00:00|9792.8|9782.8|9560.3|9556.3|9804.7|9795.7|9493.7|9489.7|24795
1649649600000|2022-04-11 04:00:00|9559.8|9555.8|9594.7|9590.7|9663.2|9659.2|9271.1|9267.1|233939
1649736000000|2022-04-12 04:00:00|9594.8|9590.8|10019.6|10015.6|10161.3|10153.5|9553.8|9549.8|257014
1649822400000|2022-04-13 04:00:00|10018.6|10014.6|10328.1|10324.1|10410.3|10406.3|9960.4|9956.4|235101
1649908800000|2022-04-14 04:00:00|10328|10324|10608.6|10598.6|10710.8|10706.8|10179.6|10175.6|176210
1650168000000|2022-04-17 04:00:00|10660.5|10650.5|10744.5|10740.5|10805.2|10800.2|10651.6|10645.6|393546
1650254400000|2022-04-18 04:00:00|10745|10741|10785.1|10781.1|10921.5|10917.5|10546.7|10542.7|266157
1650340800000|2022-04-19 04:00:00|10786.1|10782.1|10308.8|10304.8|10790.6|10786.6|10151.8|10147.8|280642
1650427200000|2022-04-20 04:00:00|10308.3|10304.3|10299.2|10295.2|10393.6|10389.7|9985.9|9983|251073
1650513600000|2022-04-21 04:00:00|10299.7|10295.7|10271.6|10267.6|10534.7|10531.8|10216.8|10212.8|242345
1650600000000|2022-04-22 04:00:00|10270.1|10266.1|10161.5|10151.5|10341.9|10338.8|10097|10093|196920
1650772800000|2022-04-24 04:00:00|10118.1|10108.1|9899|9895|10123.9|10116.4|9876.3|9872.9|26892
1650859200000|2022-04-25 04:00:00|9898.9|9894.9|9929.2|9925.2|9962.6|9958.7|9512.8|9509.1|274513
1650945600000|2022-04-26 04:00:00|9928.7|9924.7|10149.3|10145.3|10265.1|10262.3|9690|9686|307682
1651032000000|2022-04-27 04:00:00|10150.9|10146.9|10014.8|10010.8|10249.8|10246.7|9948.9|9945.5|240048
1651118400000|2022-04-28 04:00:00|10013.9|10011.1|10460.2|10456.2|10506.9|10504|9973.1|9969.3|271247
1651204800000|2022-04-29 04:00:00|10460.4|10456.4|10358.9|10348.9|10728.5|10725.7|10320.2|10316.8|232958
1651377600000|2022-05-01 04:00:00|10320.1|10310.1|10320.2|10317.4|10443.6|10436.8|10271.6|10268.7|17194
1651464000000|2022-05-02 04:00:00|10319.9|10317.1|10404.5|10400.5|10510.6|10506.9|9966.5|9962.6|217143
1651550400000|2022-05-03 04:00:00|10404.7|10400.7|10274.6|10271.8|10448.3|10444.6|10138.1|10134.1|204442
1651636800000|2022-05-04 04:00:00|10273.6|10270.8|10720.5|10716.5|10806.9|10803.5|10267|10263|240919
1651723200000|2022-05-05 04:00:00|10720.9|10718.1|10803.7|10800.9|11050.1|11046.1|10562.6|10559.7|250323
1651809600000|2022-05-06 04:00:00|10802.8|10798.8|10971.9|10961.9|11020.9|11018|10730.3|10726.3|224016
1651982400000|2022-05-08 04:00:00|10949.9|10945.9|10895|10891|10952.5|10945.9|10698.9|10694.9|24662
1652068800000|2022-05-09 04:00:00|10894.6|10891.8|10080.9|10070.9|10927|10923|9952.3|9945.4|302357
1652155200000|2022-05-10 04:00:00|10080.2|10070.2|10058.7|10048.7|10321.6|10315.2|9728.6|9722.8|314701
1652241600000|2022-05-11 04:00:00|10058.2|10048.2|10324.9|10320.9|10516.8|10513.9|10044.5|10037.1|306673
1652328000000|2022-05-12 04:00:00|10323.4|10320.6|10637.7|10634.9|10676.6|10673.8|10146.3|10142.9|260599
1652414400000|2022-05-13 04:00:00|10637.3|10634.5|10864.6|10860.6|10909.4|10906.6|10497|10493.5|174005
1652587200000|2022-05-15 04:00:00|10915.6|10905.6|10729.1|10726.3|11004.5|10998.7|10690.3|10687.5|25147
1652673600000|2022-05-16 04:00:00|10728.9|10726.1|11151.6|11148.8|11281.1|11278.3|10644.9|10642.1|218198
1652760000000|2022-05-17 04:00:00|11152|11149.2|11057.8|11055|11332|11329.2|10908.4|10904.6|2389873
1652846400000|2022-05-18 04:00:00|11058.3|11055.5|10806.4|10802.4|11244.5|11241.7|10519.8|10509.8|45338832
1652932800000|2022-05-19 04:00:00|10804.8|10802|10839.8|10837|11007.4|11004.6|10321.2|10318.3|281248
1653019200000|2022-05-20 04:00:00|10840.3|10837.5|11011.8|11009|11085.6|11082.8|10839.8|10835.4|181672
1653192000000|2022-05-22 04:00:00|11004.6|10994.6|11037.6|11034.8|11076.5|11073.7|10910.9|10907.9|16362
1653278400000|2022-05-23 04:00:00|11037.1|11034.3|10924.6|10921.8|11145.6|11142.2|10871.9|10869.1|179943
1653364800000|2022-05-24 04:00:00|10926.4|10922.4|11050.4|11046.4|11092.9|11090.1|10813|10810.2|191195
1653451200000|2022-05-25 04:00:00|11049.4|11046.6|11026.9|11024.1|11108|11105.2|10867.1|10864.3|157051
1653537600000|2022-05-26 04:00:00|11027.9|11025.1|11334.3|11330.3|11405.3|11402.5|10982.7|10979.9|193728
1653624000000|2022-05-27 04:00:00|11334|11331.2|11421.3|11418.5|11443.6|11440.8|11207.2|11204.4|166824
1653796800000|2022-05-29 04:00:00|11395.5|11385.5|11488.4|11485.6|11529.8|11527|11395.5|11385.5|14892
1653883200000|2022-05-30 04:00:00|11488.9|11486.1|11709.5|11706.7|11711.8|11708.5|11427.6|11423.6|88346
1653969600000|2022-05-31 04:00:00|11709.2|11706.4|11386.1|11383.3|11872.7|11869.9|11300.8|11298|285040
1654056000000|2022-06-01 04:00:00|11385.8|11383|11178.6|11175.8|11652.7|11649.9|11052.8|11049.4|264283
1654142400000|2022-06-02 04:00:00|11178.8|11176|11527.4|11524.6|11641.5|11637.9|11009.1|11002.9|251224
1654228800000|2022-06-03 04:00:00|11527.7|11524.9|11885.4|11882.6|11899.5|11896.7|11391.8|11389|184836
1654401600000|2022-06-05 04:00:00|11917.2|11914.4|11814.1|11811.3|11934|11927.4|11733.3|11730.5|20994
1654488000000|2022-06-06 04:00:00|11814.3|11811.5|11770.9|11768.1|11825.4|11822.6|11604.6|11601.8|194285
1654574400000|2022-06-07 04:00:00|11771.1|11768.3|11815.9|11813.1|11875.6|11872.8|11572.1|11569.3|272381
1654660800000|2022-06-08 04:00:00|11816|11813.2|12072.2|12069.4|12145|12142.2|11790.6|11786|267136
1654747200000|2022-06-09 04:00:00|12071.7|12068.9|11895.7|11892.9|12083.5|12080.7|11831|11826.6|218235
1654833600000|2022-06-10 04:00:00|11895.6|11892.8|11858.3|11848.3|12074.9|12072.1|11638.6|11635.8|255373
1655006400000|2022-06-12 04:00:00|11804.8|11802|11667.9|11665.1|11809.8|11802.4|11597.6|11594.3|23132
1655092800000|2022-06-13 04:00:00|11668.3|11665.5|11829.2|11826.4|11989.4|11986.6|11520.2|11517.4|282202
1655179200000|2022-06-14 04:00:00|11829.7|11826.9|11651.6|11648.8|12112.5|12109.7|11438.8|11435.9|287783
1655265600000|2022-06-15 04:00:00|11654.6|11651.8|11408.9|11404.9|11702.1|11699.2|11248.5|11245.7|238812
1655352000000|2022-06-16 04:00:00|11407.8|11405|11428.2|11425.4|11573|11570.1|11047.8|11045|7021611
1655438400000|2022-06-17 04:00:00|11428.7|11425.9|10879.6|10869.6|11654.5|11651.7|10637.1|10632.7|325538
1655611200000|2022-06-19 04:00:00|10858.4|10848.4|10750.9|10746.9|10918.2|10911.8|10704.8|10701|26412
1655697600000|2022-06-20 04:00:00|10749.9|10747.1|10981.4|10978.6|11046.2|11043.4|10661.4|10655.9|114446
1655784000000|2022-06-21 04:00:00|10980.4|10977.6|10542.3|10539.5|11083.7|11080.9|10467.3|10462.4|269699
1655870400000|2022-06-22 04:00:00|10541.9|10539.1|10301.3|10298.5|10689.8|10687|10122.5|10119.7|360738
1655956800000|2022-06-23 04:00:00|10301.4|10298.6|10367.1|10364.3|10655.2|10652.4|10270.5|10267.7|286236
1656043200000|2022-06-24 04:00:00|10367.3|10364.5|10634.1|10631.3|10782|10779.2|10300.2|10297.4|249003
1656216000000|2022-06-26 04:00:00|10632.6|10624.8|10667.6|10663.8|10736.6|10733.4|10462.9|10459.1|27797
1656302400000|2022-06-27 04:00:00|10667.5|10664.7|10969.9|10967.1|10990.1|10986.9|10509.7|10506.4|236123
1656388800000|2022-06-28 04:00:00|10970.9|10968.1|10997.3|10993.5|11141.1|11137.3|10866|10863|266386
1656475200000|2022-06-29 04:00:00|10996.3|10994.1|10888.9|10885.1|11290.5|11287.7|10803.5|10800.7|271107
1656561600000|2022-06-30 04:00:00|10889.9|10886.1|10447.5|10443.7|10913.8|10910.2|10408.6|10405.6|308439
1656648000000|2022-07-01 04:00:00|10446.5|10442.9|10705.9|10702.1|10792.7|10789.7|10340.5|10337.1|240301
1656820800000|2022-07-03 04:00:00|10726.6|10718.8|10660.6|10656.8|10726.6|10718.8|10566.3|10562.7|13850
1656907200000|2022-07-04 04:00:00|10660.8|10657|10838.2|10834.4|10967.2|10964|10568.3|10565.2|98211
1656993600000|2022-07-05 04:00:00|10838.5|10834.7|9830.2|9826.4|10880.3|10877.2|9579.1|9576|439392
1657080000000|2022-07-06 04:00:00|9829.5|9826.7|9682.9|9679.1|9985.9|9982.8|9333.6|9330.1|379381
1657166400000|2022-07-07 04:00:00|9682.6|9679.8|10045.8|10042|10209.6|10206.3|9565.2|9561.9|318782
1657252800000|2022-07-08 04:00:00|10045.5|10041.7|10264.1|10260.3|10302.3|10298.8|9945.4|9941.6|250075
1657425600000|2022-07-10 04:00:00|10202.1|10194.3|10174.8|10171|10276.3|10273.5|10124.7|10121.5|25022
1657512000000|2022-07-11 04:00:00|10175.8|10173|10033.2|10029.4|10219|10215.7|9866.5|9863|263097
1657598400000|2022-07-12 04:00:00|10033.6|10029.8|9373.5|9369.7|10033.6|10030.4|9192.1|9187.8|334198
1657684800000|2022-07-13 04:00:00|9374.3|9370.5|9471.6|9467.8|9578.8|9575.9|9251.6|9247.8|272401
1657771200000|2022-07-14 04:00:00|9472.6|9468.8|9399.8|9396|9481.1|9477.5|8856.4|8853|309726
1657857600000|2022-07-15 04:00:00|9399.4|9396.6|9478.1|9470.3|9638.6|9635.4|9198.6|9194.8|180964
1658030400000|2022-07-17 04:00:00|9494.2|9486.4|9519.1|9515.3|9540.4|9536.6|9299.5|9295.7|25672
1658116800000|2022-07-18 04:00:00|9520.1|9516.3|9898.8|9895|9964.7|9960.9|9488.7|9485|236698
1658203200000|2022-07-19 04:00:00|9899.8|9896|10008.5|10005.7|10092.4|10089.1|9648.4|9645.6|276487
1658289600000|2022-07-20 04:00:00|10009.4|10006.6|9891.7|9888.9|10055|10052.2|9801.7|9798.9|269918
1658376000000|2022-07-21 04:00:00|9891.8|9889|9699.1|9695.3|9932.9|9929.1|9439.8|9436|283089
1658462400000|2022-07-22 04:00:00|9700.1|9696.3|9486.8|9479|9767.9|9764.1|9398.2|9394.4|247587
1658635200000|2022-07-24 04:00:00|9471.1|9463.3|9350|9346.2|9533.8|9530.1|9310.2|9306.6|25553
1658721600000|2022-07-25 04:00:00|9350.1|9346.3|9748.2|9745.4|9799.9|9797|9256.4|9253.1|237434
1658808000000|2022-07-26 04:00:00|9749.1|9745.3|9465.3|9461.5|9843.5|9840.5|9427|9424.2|252941
1658894400000|2022-07-27 04:00:00|9465.4|9461.6|9792.7|9789.9|9838.3|9834.5|9376.5|9373.7|279124
1658980800000|2022-07-28 04:00:00|9792.5|9789.7|9597.5|9593.7|9923.2|9920.4|9550.9|9547.3|266095
1659067200000|2022-07-29 04:00:00|9596.6|9593.8|9766.5|9762.7|10116.3|10112.7|9582.5|9578.9|277555
1659240000000|2022-07-31 04:00:00|9768.5|9765.7|9652.1|9648.3|9789.5|9781.7|9635.8|9632.5|21870
1659326400000|2022-08-01 04:00:00|9652.4|9648.6|9257.1|9253.3|9767.7|9764.2|9179|9176.2|316431
1659412800000|2022-08-02 04:00:00|9256.5|9252.7|9348|9344.2|9579.9|9577.1|9198.4|9194.8|273041
1659499200000|2022-08-03 04:00:00|9348.5|9344.7|9049|9045.2|9596.4|9593.4|8994.7|8991.9|340025
1659585600000|2022-08-04 04:00:00|9048|9043.5|8829.4|8825.6|9137.2|9133.9|8709.7|8706.7|287752
1659672000000|2022-08-05 04:00:00|8828.7|8825.9|8804.5|8796.7|9017.3|9014.4|8648.8|8646|261244
1659844800000|2022-08-07 04:00:00|8793.5|8785.7|8882.9|8879.1|8885.2|8881.4|8730.7|8726.9|18013
1659931200000|2022-08-08 04:00:00|8882.2|8879.4|9009.1|9005.3|9034.8|9032|8667.3|8663.5|254348
1660017600000|2022-08-09 04:00:00|9008.5|9005.7|8959.6|8955.8|9205.4|9201.6|8852.7|8849.2|258836
1660104000000|2022-08-10 04:00:00|8959.2|8956.4|9122.6|9118.8|9185.1|9181.9|8721.8|8718.5|305519
1660190400000|2022-08-11 04:00:00|9122.9|9119.1|9330.6|9327.8|9439.2|9435.9|9075.4|9072.6|265384
1660276800000|2022-08-12 04:00:00|9331.2|9327.4|9140.4|9132.6|9421.2|9418.4|9067.8|9065|211860
1660449600000|2022-08-14 04:00:00|9131.7|9123.9|9076.5|9072.7|9157.1|9152.9|9056.1|9053.3|12117
1660536000000|2022-08-15 04:00:00|9076|9073.2|8831.9|8828.1|9084.5|9081.3|8636.4|8633.2|233608
1660622400000|2022-08-16 04:00:00|8831.4|8828.6|8672.2|8669.4|9013.3|9009.5|8541.9|8538.7|254412
1660708800000|2022-08-17 04:00:00|8672.7|8669.9|8770.1|8766.3|8869.1|8865.3|8552|8549.2|190394
1660795200000|2022-08-18 04:00:00|8769.1|8767.3|8976.6|8972.8|9104.2|9101.4|8716.8|8714|208082
1660881600000|2022-08-19 04:00:00|8975.6|8972.3|8962.8|8960|9168.9|9166.1|8795.2|8792.4|201768
1661054400000|2022-08-21 04:00:00|8959.4|8951.6|8934.8|8932|8968.4|8965.2|8914|8910.1|13787
1661140800000|2022-08-22 04:00:00|8934.9|8932.1|9104.3|9101.5|9129.1|9126.3|8628.2|8624.5|306981
1661227200000|2022-08-23 04:00:00|9105.2|9102.4|9340.9|9338.1|9414.4|9411.6|9057.3|9054.5|246956
1661313600000|2022-08-24 04:00:00|9340.1|9337.1|9524.3|9520.5|9560|9557.2|9274.1|9270.8|283115
1661400000000|2022-08-25 04:00:00|9524.2|9521.4|9331.2|9327.4|9565.7|9562.8|9222.4|9219.6|241083
1661486400000|2022-08-26 04:00:00|9331.3|9328.4|9285.7|9277.9|9394.2|9390.6|9100|9097.2|229931
1661659200000|2022-08-28 04:00:00|9280.4|9272.6|9402.7|9399.9|9413.1|9409.6|9212.2|9208.2|19617
1661745600000|2022-08-29 04:00:00|9402.5|9399.7|9640.8|9637|9706|9703|9287.2|9283.9|236322
1661832000000|2022-08-30 04:00:00|9640|9637.2|9232.2|9228.4|9736.3|9733.1|9038.8|9035.3|320496
1661918400000|2022-08-31 04:00:00|9232|9229.4|8905.6|8901.8|9255.9|9252.9|8814|8811.2|299036
1662004800000|2022-09-01 04:00:00|8905.4|8902.6|8811.8|8808|8915|8911.6|8583.2|8579.6|274334
1662091200000|2022-09-02 04:00:00|8810.8|8807.8|8706.2|8698.4|8943.6|8939.8|8646|8642.5|213356
1662264000000|2022-09-04 04:00:00|8724.8|8722|8838.1|8834.3|8843.2|8840.1|8692.9|8685.1|14563
1662350400000|2022-09-05 04:00:00|8837.9|8835.1|8836.6|8832.8|9017.4|9014.3|8817.1|8813.6|115277
1662436800000|2022-09-06 04:00:00|8836.3|8832.5|8517.9|8514.1|8928.2|8924.8|8508.3|8505.2|250838
1662523200000|2022-09-07 04:00:00|8517.2|8514.4|8268.7|8265.9|8750.4|8747.4|8133.2|8127.1|326079
1662609600000|2022-09-08 04:00:00|8269.4|8265.6|8341.8|8338|8391.1|8387.9|8101.1|8097.7|273813
1662696000000|2022-09-09 04:00:00|8340.8|8339|8581.9|8578.1|8684.4|8681.2|8317.2|8314.1|221140
1662868800000|2022-09-11 04:00:00|8588.1|8584.3|8518.1|8515.3|8639|8635.8|8486.6|8483.4|11451
1662955200000|2022-09-12 04:00:00|8518.7|8514.9|8738.8|8736|8873.3|8870.5|8497.1|8494|228360
1663041600000|2022-09-13 04:00:00|8739.4|8735.6|8668.3|8665.5|8899|8895.2|8474.8|8471.6|280350
1663128000000|2022-09-14 04:00:00|8668.7|8664.9|8819.2|8815.4|8972.1|8968.8|8582.9|8579.6|268018
1663214400000|2022-09-15 04:00:00|8818.3|8814.5|8484.6|8480.8|8872.5|8869.1|8403.4|8400|194067
1663300800000|2022-09-16 04:00:00|8485|8481.2|8507.4|8499.6|8622.1|8618.3|8391.4|8387.6|64070
1663473600000|2022-09-18 04:00:00|8490|8482.2|8519.4|8516.6|8588.7|8585.9|8482|8476.7|15046
1663560000000|2022-09-19 04:00:00|8518.4|8515.6|8537.2|8534.4|8575.5|8572.7|8174.7|8171.9|226423
1663646400000|2022-09-20 04:00:00|8538.1|8533.4|8401.5|8398.7|8610.7|8607.9|8299.6|8296.8|254142
1663732800000|2022-09-21 04:00:00|8401.6|8397.8|8324.1|8320.3|8663.5|8660.2|8238.5|8234.8|296932
1663819200000|2022-09-22 04:00:00|8324|8321.2|8302.5|8299.7|8593.3|8590.5|8271|8268.1|257101
1663905600000|2022-09-23 04:00:00|8303.5|8299.8|7936.6|7928.8|8348.9|8345.7|7807.3|7803.5|278276
1664078400000|2022-09-25 04:00:00|7924.8|7921|7822.4|7818.6|7987.2|7983.5|7818.7|7815.4|23413
1664164800000|2022-09-26 04:00:00|7821.5|7818.7|7703.4|7700.6|8018|8015.1|7613.4|7609|245747
1664251200000|2022-09-27 04:00:00|7704.3|7700.5|7725.7|7722.9|7935.9|7932.5|7672.2|7668.4|254571
1664337600000|2022-09-28 04:00:00|7725.5|7722.7|8149.6|8146.8|8208.9|8205.9|7634.5|7631.2|285140
1664424000000|2022-09-29 04:00:00|8149.8|8147|8062.5|8058.7|8262|8259.2|8005.5|8002.1|243924
1664510400000|2022-09-30 04:00:00|8062.3|8059.5|7943.9|7936.1|8225|8221.4|7884.9|7882.1|210273
1664683200000|2022-10-02 04:00:00|8103.7|8099.9|8122.8|8120|8178.8|8175.6|8067|8060.9|18152
1664769600000|2022-10-03 04:00:00|8123|8119.2|8342.3|8338.5|8411.6|8407.8|8102.4|8099.6|242614
1664856000000|2022-10-04 04:00:00|8341.5|8338.7|8567.1|8564.3|8645.9|8642.6|8317.5|8314|260947
1664942400000|2022-10-05 04:00:00|8566.1|8563.3|8736.1|8732.3|8789.1|8786|8495.4|8491.8|289457
1665028800000|2022-10-06 04:00:00|8735.8|8733|8781.4|8778.6|8885.7|8877.9|8653.6|8650.5|203757
1665115200000|2022-10-07 04:00:00|8780.4|8777.6|9243|9235.2|9250.8|9246.5|8749.7|8746.5|334977
1665288000000|2022-10-09 04:00:00|9234.8|9231|9094.1|9090.3|9238.4|9233.1|9076.9|9073.9|23703
1665374400000|2022-10-10 04:00:00|9093.5|9090.7|8990.9|8987.1|9272|9268.8|8964.3|8960.9|231005
1665460800000|2022-10-11 04:00:00|8991.3|8988.1|8756.5|8752.7|9019.8|9016.6|8691.6|8688.3|271374
1665547200000|2022-10-12 04:00:00|8756.9|8753.1|8616.3|8612.5|8897.7|8894.4|8533.4|8530.4|274904
1665633600000|2022-10-13 04:00:00|8615.9|8612.1|8797.8|8794|8861.6|8858.8|8464.9|8461.7|249081
1665720000000|2022-10-14 04:00:00|8797.3|8794.5|8471.2|8467.4|8872.6|8869.8|8439|8435.4|189133
1665892800000|2022-10-16 04:00:00|8461.2|8457.4|8530.3|8526.5|8557.2|8553.5|8461.2|8455.5|9921
1665979200000|2022-10-17 04:00:00|8530.8|8527|8491.6|8487.8|8623.7|8620.5|8377.3|8374|135683
1666065600000|2022-10-18 04:00:00|8490.6|8488.8|8293.3|8289.5|8556.9|8554.1|8133.7|8130.9|314886
1666152000000|2022-10-19 04:00:00|8292.3|8290.5|8475.7|8472.9|8500.9|8498.1|8173.7|8170.4|295722
1666238400000|2022-10-20 04:00:00|8476.7|8473.9|8480|8476.2|8707.1|8704.3|8410.8|8407.9|289524
1666324800000|2022-10-21 04:00:00|8479.9|8477.1|8467.6|8463.8|8579.9|8577.1|8308.1|8305.2|207320
1666497600000|2022-10-23 04:00:00|8493|8489.2|8446.1|8443.3|8568.2|8563.4|8433.2|8430.1|14491
1666584000000|2022-10-24 04:00:00|8445.2|8442.3|8470.5|8467.7|8570.6|8566.8|8249.1|8245.4|216566
1666670400000|2022-10-25 04:00:00|8471.4|8468.6|8478.6|8475.8|8581|8577.7|8288|8285.1|209068
1666756800000|2022-10-26 04:00:00|8478.8|8476|8784|8781.2|8817.5|8814.6|8393.2|8390.2|248591
1666843200000|2022-10-27 04:00:00|8784.1|8780.3|8774.4|8771.6|8942.4|8939.4|8701.1|8698.3|250116
1666929600000|2022-10-28 04:00:00|8773.7|8770.9|8795.3|8791.5|8832.1|8829.3|8670.6|8667.6|210257
1667102400000|2022-10-30 04:00:00|8813.3|8809.5|8694.5|8690.7|8815.8|8810.6|8647.4|8644.6|14640
1667188800000|2022-10-31 04:00:00|8693.5|8690.5|8670.6|8667.8|8730.5|8727.5|8483.1|8480.3|243017
1667275200000|2022-11-01 04:00:00|8671.6|8668.3|8909.6|8905.8|8920.2|8916.8|8656.6|8653.5|237044
1667361600000|2022-11-02 04:00:00|8909.4|8906.6|8896.4|8893.6|8977.2|8973.9|8722.2|8719.4|240622
1667448000000|2022-11-03 04:00:00|8896.9|8894.1|8831.1|8827.3|8909.9|8906.8|8707|8704.2|211664
1667534400000|2022-11-04 04:00:00|8830.9|8828.1|9196.1|9188.3|9219.7|9216.9|8824.1|8821.1|285262
1667707200000|2022-11-06 04:00:00|9069.8|9067|9068.5|9065.7|9096.3|9093.2|8975.4|8971.6|23066
1667797200000|2022-11-07 05:00:00|9069.5|9066.7|9078.5|9075.7|9296.8|9294|9025.3|9022.2|247095
1667883600000|2022-11-08 05:00:00|9078.8|9075|8777.3|8773.5|9108.3|9105.5|8772|8768.2|285210
1667970000000|2022-11-09 05:00:00|8776.3|8774.5|8516.1|8513.3|8833.4|8829.9|8479.3|8476.5|310142
1668056400000|2022-11-10 05:00:00|8516.7|8512.9|8610.6|8606.8|8670|8667.2|8413.3|8410.5|277527
1668142800000|2022-11-11 05:00:00|8609.6|8606.4|8824.7|8820.9|8941.7|8938.3|8603|8600.2|237034
1668315600000|2022-11-13 05:00:00|8827.2|8823.4|8846.7|8842.9|8916|8912.6|8806.9|8801|12826
1668402000000|2022-11-14 05:00:00|8845.7|8842.5|8481.5|8477.7|8888.6|8885.3|8454.1|8450.8|254672
1668488400000|2022-11-15 05:00:00|8481|8478.2|8565.5|8561.7|8810.6|8807.7|8359.5|8356.7|281419
1668574800000|2022-11-16 05:00:00|8566|8562.2|8390.4|8386.6|8694.2|8691.4|8371.2|8368.4|185194
1668661200000|2022-11-17 05:00:00|8389.4|8385.6|8217.7|8214.9|8489.1|8486.3|8120.6|8117.3|317560
1668747600000|2022-11-18 05:00:00|8218.7|8213.9|8026.2|8023.4|8224.7|8221.9|7761|7758.2|388400
1668920400000|2022-11-20 05:00:00|8023.7|8020.9|7940.9|7937.1|8043.3|8039|7911.8|7908|17982
1669006800000|2022-11-21 05:00:00|7941.8|7938.1|8030.1|8027.3|8048.1|8045.2|7530.3|7526.9|418129
1669093200000|2022-11-22 05:00:00|8031.1|8028.3|8081.3|8078.5|8233|8229.4|7984.3|7981.4|232039
1669179600000|2022-11-23 05:00:00|8082.3|8078.6|7791.4|7788.6|8192.6|8189.7|7686.9|7683.2|333032
1669266000000|2022-11-24 05:00:00|7792.3|7788.5|7856.6|7853.8|7859.5|7855.9|7694.2|7691.4|83144
1669352400000|2022-11-25 05:00:00|7856.5|7853.7|7661.5|7657.7|7991.4|7988.5|7627.7|7623.7|143893
1669525200000|2022-11-27 05:00:00|7640.9|7633.1|7417.5|7413.7|7656.6|7648.8|7390.6|7386.8|33214
1669611600000|2022-11-28 05:00:00|7416.7|7413.9|7881.3|7878.5|7886.5|7883.5|7367.7|7364.4|355755
1669698000000|2022-11-29 05:00:00|7881.5|7877.7|7912.9|7910.1|7965.3|7962.5|7714.6|7711.8|326328
1669784400000|2022-11-30 05:00:00|7912.7|7909.9|8047.4|8044.6|8140.5|8137.5|7845.1|7842.1|261589
1669870800000|2022-12-01 05:00:00|8047.6|8043.8|8120.9|8117.1|8331.8|8329|7999.8|7997|278440
1669957200000|2022-12-02 05:00:00|8120.2|8117.4|8040|8032.2|8217.5|8214.3|7971.5|7968.4|236392
1670130000000|2022-12-04 05:00:00|8011.6|8007.8|8073.8|8071|8190.1|8186.3|7992.8|7989|25247
1670216400000|2022-12-05 05:00:00|8074.1|8071.3|7737.6|7734.8|8275.2|8272.1|7687.2|7684.1|299401
1670302800000|2022-12-06 05:00:00|7738.3|7734.5|7440.9|7437.1|7787.7|7784.9|7356.9|7353.8|338212
1670389200000|2022-12-07 05:00:00|7441.2|7437.4|7294.2|7290.4|7549.3|7546.5|7198|7194.9|338814
1670475600000|2022-12-08 05:00:00|7293.5|7290.7|7203.5|7200.7|7527.2|7523.9|7123.2|7120.1|416511
1670562000000|2022-12-09 05:00:00|7203.8|7200|7173.9|7166.1|7298.5|7295.3|7027.2|7023.9|289987
1670734800000|2022-12-11 05:00:00|7197.2|7193.4|7175.7|7172.9|7243.6|7239.8|7137.5|7134.3|16756
1670821200000|2022-12-12 05:00:00|7174.4|7171.9|7422.3|7419.5|7430|7426.6|7045.4|7042|270656
1670907600000|2022-12-13 05:00:00|7422.4|7419.6|7531.8|7528|7632.8|7629.5|7331.5|7328.2|298526
1670994000000|2022-12-14 05:00:00|7531.4|7527.6|7662.2|7659.4|7777.9|7774.7|7508.4|7505.2|253249
1671080400000|2022-12-15 05:00:00|7661.7|7658.9|7579.3|7575.5|7783.7|7780.3|7544|7540.2|184838
1671166800000|2022-12-16 05:00:00|7578.9|7575.1|7468.3|7460.5|7619.8|7616|7342.7|7338.9|72964
1671339600000|2022-12-18 05:00:00|7450.9|7443.1|7524.9|7521.1|7594.9|7591.1|7438.9|7434.1|15134
1671426000000|2022-12-19 05:00:00|7523.9|7519.1|7562|7559.2|7664.8|7662|7405|7401.7|221864
1671512400000|2022-12-20 05:00:00|7563|7560.2|7620.9|7618.1|7695.1|7691.8|7448|7445.2|226052
1671598800000|2022-12-21 05:00:00|7619.9|7617.1|7876.1|7873.3|7887.1|7884.2|7582|7578.7|208879
1671685200000|2022-12-22 05:00:00|7877.1|7872.3|7835.6|7831.8|7989.6|7986.8|7703.7|7700.9|134385
1671771600000|2022-12-23 05:00:00|7836.1|7832.3|7937.2|7934.4|8031.8|8028.2|7799.4|7795.7|61384
1672030800000|2022-12-26 05:00:00|8015.8|8012|8015.1|8011.3|8108.8|8105|7987.4|7983.6|4456
1672117200000|2022-12-27 05:00:00|8015.5|8011.7|7967.4|7963.6|8120.1|8116.7|7921|7917.2|51560
1672203600000|2022-12-28 05:00:00|7967.8|7964|7882.2|7878.4|7974.7|7970.9|7737.3|7733.5|53799
1672290000000|2022-12-29 05:00:00|7882|7878.2|7881.1|7877.3|7895.2|7891.7|7687.6|7683.8|45160
1672376400000|2022-12-30 05:00:00|7881.4|7877.6|8057|8049.2|8065.9|8061.8|7779.4|7775.6|61033
1672635600000|2023-01-02 05:00:00|8062.7|8054.9|7998.8|7995|8069.2|8065.4|7941.7|7936.2|3999
1672722000000|2023-01-03 05:00:00|7998|7994.2|7680.1|7676.3|8156.3|8153.3|7673.1|7669.3|115081
1672808400000|2023-01-04 05:00:00|7680.4|7676.6|7391.1|7387.3|7693.1|7689.3|7290.5|7287|119234
1672894800000|2023-01-05 05:00:00|7391.3|7387.5|7469.9|7466.1|7506.6|7503.6|7264.8|7261.2|91338
1672981200000|2023-01-06 05:00:00|7469.7|7465.9|7390.7|7382.9|7563.7|7559.9|7342|7339.2|79455
1673154000000|2023-01-08 05:00:00|7394.5|7390.7|7494.9|7491.1|7507.3|7504.2|7387.5|7383.2|2592
1673240400000|2023-01-09 05:00:00|7494.2|7490.4|7440.4|7436.6|7691|7687.5|7438.4|7435.2|117645
1673326800000|2023-01-10 05:00:00|7440.5|7436.7|7454.5|7450.7|7611.6|7608.6|7408.2|7404.4|126034
1673413200000|2023-01-11 05:00:00|7454.6|7450.8|7772.1|7768.3|7817.2|7811.8|7451.4|7447.7|139943
1673499600000|2023-01-12 05:00:00|7772|7768.2|7841.6|7837.8|7934.5|7931.6|7730.8|7727.9|142607
1673586000000|2023-01-13 05:00:00|7840.1|7837.3|8028.4|8024.6|8033.7|8029.9|7828.7|7824.9|139640
1673758800000|2023-01-15 05:00:00|8044.8|8037|7961.5|7957.7|8046.3|8041.5|7959.5|7956.6|5705
1673845200000|2023-01-16 05:00:00|7961|7957.2|7955.4|7951.6|8001.9|7998.1|7879.9|7876.1|33436
1673931600000|2023-01-17 05:00:00|7955.3|7952.5|8118.2|8114.4|8150.7|8147.9|7914.5|7911.7|183290
1674018000000|2023-01-18 05:00:00|8119.2|8115.4|7858.1|7854.3|8267.6|8263.8|7852.1|7849.3|280052
1674104400000|2023-01-19 05:00:00|7859.1|7855.3|8078.8|8075|8150.4|8147.6|7846.1|7843.3|268857
1674190800000|2023-01-20 05:00:00|8079.8|8076|8176.6|8168.8|8193.4|8190.6|7993.3|7990.5|240580
1674363600000|2023-01-22 05:00:00|8185.3|8177.5|8147.6|8144.8|8193.2|8189.4|8118.4|8115.6|9106
1674450000000|2023-01-23 05:00:00|8146.8|8144|8177.2|8174.4|8268.3|8265.5|8110.9|8108|253497
1674536400000|2023-01-24 05:00:00|8177.3|8174.5|8036.6|8033.8|8229.6|8225.9|7974.2|7971|253784
1674622800000|2023-01-25 05:00:00|8035.6|8032.8|8036.5|8033.7|8131.1|8128.3|7953.2|7950.2|250227
1674709200000|2023-01-26 05:00:00|8035.7|8032.9|8144.4|8141.6|8221.4|8218.1|8001.4|7998.1|242405
1674795600000|2023-01-27 05:00:00|8145.4|8142.5|7948.8|7945|8256|8253.2|7914.6|7911.8|297537
1674968400000|2023-01-29 05:00:00|8010.2|8006.4|7966.3|7962.5|8060.9|8057.9|7957.3|7954.5|20777
1675054800000|2023-01-30 05:00:00|7965.5|7962.7|7770.9|7768.1|8004.2|8001.2|7768.9|7765.9|270565
1675141200000|2023-01-31 05:00:00|7770.1|7767.3|7934.8|7932|7949.7|7946.4|7670|7667.2|254437
1675227600000|2023-02-01 05:00:00|7934.6|7931.8|7737.4|7733.6|7987.5|7984.2|7621.8|7618.8|297883
1675314000000|2023-02-02 05:00:00|7737.6|7733.8|7586.9|7584.1|7739.1|7735.6|7514.6|7511.8|283983
1675400400000|2023-02-03 05:00:00|7587.7|7583.9|7345.7|7341.9|7817.5|7814.7|7332.1|7328.8|347768
1675573200000|2023-02-05 05:00:00|7347.9|7340.1|7375.2|7372.4|7392.2|7388.4|7340|7337.2|16761
1675659600000|2023-02-06 05:00:00|7375.9|7372.1|7510.8|7508|7521.7|7518.5|7251|7248.2|323889
1675746000000|2023-02-07 05:00:00|7511.8|7508.5|7753.3|7750.5|7778.8|7776|7496.1|7493.3|329735
1675832400000|2023-02-08 05:00:00|7753.9|7750.1|7859.4|7856.6|7879.9|7876.1|7728.4|7725.2|292778
1675918800000|2023-02-09 05:00:00|7858.6|7855.8|7794.6|7791.8|7900.3|7897.3|7671.2|7668|267695
1676005200000|2023-02-10 05:00:00|7795.2|7791.4|7996.8|7989|8048.4|8045.6|7763.9|7760.8|278465
1676178000000|2023-02-12 05:00:00|8010.8|8003|7901|7898.2|8019.8|8016.6|7898.9|7895.7|13740
1676264400000|2023-02-13 05:00:00|7901.5|7897.7|7946.9|7944.1|8077|8074.2|7865.7|7862.8|232095
1676350800000|2023-02-14 05:00:00|7946.8|7944|7858.6|7855.8|7982.8|7979.6|7771.8|7768.1|256458
1676437200000|2023-02-15 05:00:00|7858.1|7855.3|7937.3|7934.5|7949.7|7946.4|7747.4|7744.6|217436
1676523600000|2023-02-16 05:00:00|7936.3|7933.5|7791|7788.2|7976.9|7973.6|7789|7786.2|170485
1676610000000|2023-02-17 05:00:00|7790|7787.2|7662.9|7655.1|7805|7801.2|7534.3|7531.5|269825
1676782800000|2023-02-19 05:00:00|7672.3|7664.5|7693.5|7689.7|7714.5|7711.7|7635.4|7631.6|10556
1676869200000|2023-02-20 05:00:00|7694.5|7690.7|7661.3|7658.5|7777.6|7773.9|7656.3|7653.4|83383
1676955600000|2023-02-21 05:00:00|7660.4|7657.6|7619.8|7617|7766.9|7763.6|7594.7|7591.8|265651
1677042000000|2023-02-22 05:00:00|7620.8|7618|7436.8|7434|7630.4|7627.5|7386.5|7383.2|274075
1677128400000|2023-02-23 05:00:00|7436.9|7433.1|7613.9|7611.1|7620.3|7617|7403.9|7401.1|276148
1677214800000|2023-02-24 05:00:00|7613.1|7610.3|7651.5|7647.7|7667.1|7663.7|7415.9|7413|268916
1677387600000|2023-02-26 05:00:00|7658.6|7654.8|7616.7|7613.9|7680.4|7677.5|7607.7|7604.7|11528
1677474000000|2023-02-27 05:00:00|7616.8|7613|7597.1|7594.3|7686.4|7683.6|7505.9|7503.1|223910
1677560400000|2023-02-28 05:00:00|7597.9|7594.1|7759.6|7756.8|7788|7785|7583.9|7580.8|256363
1677646800000|2023-03-01 05:00:00|7760.2|7757.4|7785.1|7781.3|7791.1|7788.3|7621.3|7618.5|278512
1677733200000|2023-03-02 05:00:00|7785.3|7781.5|7801.6|7798.8|7866.6|7863.6|7730.4|7727.6|214550
1677819600000|2023-03-03 05:00:00|7801.8|7799|7993.5|7989.7|7996.7|7992.9|7593.1|7589.9|303723
1677992400000|2023-03-05 05:00:00|7981.1|7977.3|7898.7|7895.9|7984.4|7977.6|7897.7|7894.7|15110
1678078800000|2023-03-06 05:00:00|7898.3|7895.5|8075.5|8072.7|8100.4|8097.4|7840.4|7837.6|243865
1678165200000|2023-03-07 05:00:00|8075.8|8071.7|7774.8|7772|8090.8|8088|7716.7|7713.6|333163
1678251600000|2023-03-08 05:00:00|7775.5|7771.7|7674.4|7671.6|7780.8|7777.7|7622.1|7619.3|272295
1678338000000|2023-03-09 05:00:00|7675|7672.2|7524.2|7520.4|7814.6|7811.4|7514.2|7511.4|298046
1678424400000|2023-03-10 05:00:00|7523.8|7521|7677.3|7669.5|7719.2|7716.4|7488.9|7485.6|294632
1678597200000|2023-03-12 05:00:00|7665.7|7657.9|7700.1|7697.3|7755.2|7752.4|7625.2|7619.9|18444
1678680000000|2023-03-13 04:00:00|7700.5|7696.7|7409.9|7407.1|7728.8|7726|7243|7240.1|387760
1678766400000|2023-03-14 04:00:00|7410.9|7408.1|7251.1|7248.3|7454.2|7451|7093.6|7090.2|364921
1678852800000|2023-03-15 04:00:00|7251.6|7248.8|6810.4|6807.6|7269.7|7266.7|6582.5|6579.7|474746
1678939200000|2023-03-16 04:00:00|6810.5|6807.7|6929.3|6925.5|6953.2|6949.9|6588.9|6585.7|272219
1679025600000|2023-03-17 04:00:00|6928.8|6925|6654.4|6650.6|6982.9|6979.6|6543.3|6540|118095
1679198400000|2023-03-19 04:00:00|6690.3|6682.5|6660|6657.2|6770.9|6767.6|6653.9|6651.1|22556
1679284800000|2023-03-20 04:00:00|6661|6658.2|6717.6|6714.8|6809|6805.7|6438.2|6435.4|344422
1679371200000|2023-03-21 04:00:00|6716.6|6713.8|6930.8|6928|6978.4|6975.6|6693.8|6690|336388
1679457600000|2023-03-22 04:00:00|6929.8|6927|7012.3|7009.5|7133.6|7130.3|6891.9|6889.1|291812
1679544000000|2023-03-23 04:00:00|7012.4|7008.6|6982.2|6979.4|7169.5|7166.7|6909.1|6905.9|291196
1679630400000|2023-03-24 04:00:00|6981.3|6978.4|6928.8|6921|7041.1|7038.3|6686.9|6684|312044
1679803200000|2023-03-26 04:00:00|6958.8|6955|6936.4|6933.6|6997|6993.2|6918.1|6914.3|13140
1679889600000|2023-03-27 04:00:00|6936.5|6932.7|7278.5|7275.7|7313.9|7311|6929.4|6926.5|292251
1679976000000|2023-03-28 04:00:00|7279.4|7275.6|7359.3|7356.5|7400.9|7397.6|7225.6|7222.8|270827
1680062400000|2023-03-29 04:00:00|7361.1|7357.3|7277.8|7275|7441.6|7438.6|7268|7265|267382
1680148800000|2023-03-30 04:00:00|7278.7|7274.9|7438.8|7436|7472|7469|7276.8|7274|226821
1680235200000|2023-03-31 04:00:00|7439.6|7435.8|7575.9|7572.1|7577.8|7574.8|7383.3|7380.3|237777
1680408000000|2023-04-02 04:00:00|8007.5|7999.7|7992.5|7989.7|8173.5|8169.7|7954|7951|78847
1680494400000|2023-04-03 04:00:00|7992|7989.2|8085.2|8082.4|8098.3|8095.3|7903.8|7901|383229
1680580800000|2023-04-04 04:00:00|8084.2|8081.4|8109.7|8106.9|8181.4|8178.6|7964.5|7961.2|278871
1680667200000|2023-04-05 04:00:00|8109.4|8106.6|7977.3|7974.5|8126|8123.2|7971.9|7968.5|219600
1680753600000|2023-04-06 04:00:00|7977.6|7973.8|8046.9|8043.1|8098.5|8095|7969.2|7965.7|197437
1681012800000|2023-04-09 04:00:00|8068.2|8065.4|8061.8|8059|8121.5|8118.4|8052.5|8049.7|12465
1681099200000|2023-04-10 04:00:00|8060.8|8058|8031.8|8029|8110.7|8107.9|7965.1|7961.9|205624
1681185600000|2023-04-11 04:00:00|8032.8|8030|8148.3|8145.5|8162.3|8159.5|7941.4|7937.6|246193
1681272000000|2023-04-12 04:00:00|8148.7|8145.9|8296.6|8293.8|8342.6|8339.4|8124.8|8122|287780
1681358400000|2023-04-13 04:00:00|8297.2|8294.4|8249.2|8246.4|8330.5|8327.7|8202.8|8200|202140
1681444800000|2023-04-14 04:00:00|8249.7|8245.9|8261.1|8258.3|8302.8|8300|8167.6|8164.4|203522
1681617600000|2023-04-16 04:00:00|8244.5|8240.7|8249.9|8247.1|8263.5|8260.7|8224.9|8222.1|8100
1681704000000|2023-04-17 04:00:00|8249.4|8246.6|8104.9|8102.1|8259.9|8256.6|8047|8044.2|175173
1681790400000|2023-04-18 04:00:00|8105.9|8103.1|8081.7|8078.9|8153.9|8150.1|7992.9|7989.5|261237
1681876800000|2023-04-19 04:00:00|8082.7|8079.9|7841.8|7839|8084.7|8081.9|7836.8|7834|294824
1681963200000|2023-04-20 04:00:00|7840.8|7838|7734|7731.2|7861.2|7857.9|7696.5|7693.7|294854
1682049600000|2023-04-21 04:00:00|7733.1|7730.3|7795.9|7792.1|7837.9|7835|7673|7669.2|234436
1682222400000|2023-04-23 04:00:00|7789.3|7785.5|7714.2|7711.4|7789.8|7786.5|7703.2|7700.4|12117
1682308800000|2023-04-24 04:00:00|7714.3|7710.5|7878.7|7875.9|7915.4|7912.6|7671.1|7668|248252
1682395200000|2023-04-25 04:00:00|7879.5|7876.7|7741.7|7738.9|7904.5|7901.6|7649.1|7646.2|299741
1682481600000|2023-04-26 04:00:00|7741.9|7738.1|7446.2|7442.4|7788.6|7785.8|7404|7401.2|411651
1682568000000|2023-04-27 04:00:00|7446|7442.2|7505|7502.2|7524.3|7521.5|7400.7|7397.9|280042
1682654400000|2023-04-28 04:00:00|7504.8|7502|7661|7657.2|7688|7685.2|7390|7387.2|264453
1682827200000|2023-04-30 04:00:00|7658.9|7655.1|7609.8|7606|7663.9|7660.3|7600.9|7597.9|7782
1682913600000|2023-05-01 04:00:00|7610|7607|7572.1|7569.3|7615.4|7612.4|7448.9|7445.9|174744
1683000000000|2023-05-02 04:00:00|7572.6|7569.8|7160.5|7156.7|7605.8|7603|7138.6|7135.8|356765
1683086400000|2023-05-03 04:00:00|7160.7|7156.9|6891.9|6888.1|7174.1|7171.3|6379.6|6376.8|475459
1683172800000|2023-05-04 04:00:00|6891.6|6888.8|6908.5|6905.7|6979.2|6976.2|6749.1|6746.1|292348
1683259200000|2023-05-05 04:00:00|6908.7|6905.9|7132.1|7128.3|7177.4|7174.6|6905.5|6901.9|253439
1683432000000|2023-05-07 04:00:00|7131.2|7127.4|7139.8|7137|7185.5|7182.2|7100.2|7097.1|17613
1683518400000|2023-05-08 04:00:00|7139.1|7136.3|7289.5|7286.7|7361.7|7358.9|7138.8|7136|224237
1683604800000|2023-05-09 04:00:00|7290.2|7287.4|7312.3|7309.5|7372.7|7369.9|7131.4|7128.3|255171
1683691200000|2023-05-10 04:00:00|7312|7309.2|7308.1|7305.3|7383.8|7381|7181.1|7178.3|289532
1683777600000|2023-05-11 04:00:00|7309.1|7305.6|7055.3|7052.5|7349|7346.2|7034.3|7030.5|297191
1683864000000|2023-05-12 04:00:00|7055.1|7052.3|7007.8|7004|7176.5|7173.3|6995.1|6991.9|212277
1684036800000|2023-05-14 04:00:00|7006.7|7002.9|6942.7|6939.9|7021.3|7018.5|6942.2|6939.4|15069
1684123200000|2023-05-15 04:00:00|6943.2|6939.4|7145.1|7142.3|7177.2|7174.4|6940.2|6936.9|207367
1684209600000|2023-05-16 04:00:00|7146.1|7143.3|7092.4|7089.6|7176.6|7173.3|7040.4|7037.1|197440
1684296000000|2023-05-17 04:00:00|7091.9|7089.1|7276.7|7273.9|7332.2|7328.9|7006.9|7003.6|227165
1684382400000|2023-05-18 04:00:00|7277.7|7274.9|7250.8|7248|7297.8|7295|7153.9|7151.1|207003
1684468800000|2023-05-19 04:00:00|7249.8|7247|7190.1|7186.3|7357.7|7354.9|7119.7|7116.9|252547
1684641600000|2023-05-21 04:00:00|7188.8|7185|7098.6|7095.8|7195.8|7192|7091.6|7088.7|18342
1684728000000|2023-05-22 04:00:00|7097.7|7094.8|7234.5|7231.7|7262.4|7258.7|7067.7|7063.9|228542
1684814400000|2023-05-23 04:00:00|7233.5|7230.7|7368.3|7365.5|7396.6|7393.8|7171.4|7168.6|274011
1684900800000|2023-05-24 04:00:00|7367.5|7364.7|7421.4|7418.6|7472.3|7469.5|7314|7310.9|329871
1684987200000|2023-05-25 04:00:00|7421.5|7418.7|7179.1|7176.3|7426.5|7423.5|7103.2|7100.3|354513
1685073600000|2023-05-26 04:00:00|7180|7177.2|7292.9|7289.1|7307.9|7305.1|7171.4|7168.5|207815
1685246400000|2023-05-28 04:00:00|7317.9|7310.1|7331.6|7328.8|7359.4|7356.6|7310.6|7304.1|11589
1685332800000|2023-05-29 04:00:00|7331.8|7328|7245.5|7242.7|7340.3|7337.5|7207.6|7204.8|66635
1685419200000|2023-05-30 04:00:00|7245.7|7241.9|6931.9|6929.1|7263.7|7260.3|6908.8|6906|315411
1685505600000|2023-05-31 04:00:00|6932.1|6928.3|6865.2|6862.4|6974.8|6972|6712.8|6710|376997
1685592000000|2023-06-01 04:00:00|6865.5|6862.7|7061.7|7058.9|7112.1|7109|6762.6|6759.3|325453
1685678400000|2023-06-02 04:00:00|7062.5|7058.7|7193.7|7190.9|7222.8|7219.5|7038.8|7036|260489
1685851200000|2023-06-04 04:00:00|7399.8|7392|7274.1|7271.3|7439.9|7436.1|7233.3|7229.9|54574
1685937600000|2023-06-05 04:00:00|7275.4|7271.6|7199|7196.2|7391.3|7388.5|7164|7161.2|286010
1686024000000|2023-06-06 04:00:00|7198.4|7195.6|7153.8|7151|7240.9|7237.8|7024.4|7021.6|268506
1686110400000|2023-06-07 04:00:00|7152.8|7150|7244.8|7242|7327.3|7324.1|7111.6|7108.3|252125
1686196800000|2023-06-08 04:00:00|7244.5|7241.7|7101.4|7098.6|7335.8|7332.3|6917.5|6914.3|416676
1686283200000|2023-06-09 04:00:00|7101.8|7098|7047|7043.2|7191.3|7187.7|7024.4|7021.2|242586
1686456000000|2023-06-11 04:00:00|7031.2|7027.4|6954.2|6951.4|7039.7|7036.9|6944.2|6940.9|17843
1686542400000|2023-06-12 04:00:00|6954.6|6950.8|6765.1|6761.3|6972.4|6969.6|6696.5|6693.7|338006
1686628800000|2023-06-13 04:00:00|6764.7|6761.9|6965.8|6962|6997.2|6993.9|6745.1|6741.8|291821
1686715200000|2023-06-14 04:00:00|6965.3|6962.5|6825.4|6822.6|7065|7062.2|6822.4|6818.6|256467
1686801600000|2023-06-15 04:00:00|6825.9|6821.6|7066.9|7064.1|7116.8|7114|6816.4|6812.6|216968
1686888000000|2023-06-16 04:00:00|7067.9|7063.1|7170.8|7163|7203.9|7201.1|7020|7016.2|238187
1687060800000|2023-06-18 04:00:00|7168|7164.2|7096.5|7093.7|7173.5|7169.7|7083.5|7080.6|13096
1687147200000|2023-06-19 04:00:00|7096.4|7093.6|7118.5|7115.7|7227.4|7224.6|7088.5|7084.7|89811
1687233600000|2023-06-20 04:00:00|7118.4|7114.7|7147.7|7144.9|7237.9|7235.1|6978.6|6975.8|293316
1687320000000|2023-06-21 04:00:00|7148.6|7144.8|7235.7|7231.9|7272.4|7269.4|7086.7|7083.9|227344
1687406400000|2023-06-22 04:00:00|7235.6|7232.8|6882.9|6880.1|7265.5|7262.6|6879.9|6876.2|380188
1687492800000|2023-06-23 04:00:00|6883|6879.2|6958.1|6954.3|6965.9|6962.8|6740.3|6737.5|262036
1687665600000|2023-06-25 04:00:00|6969.3|6965.5|6922.4|6919.6|7015.3|7011.5|6908.4|6905.1|23329
1687752000000|2023-06-26 04:00:00|6922.5|6918.7|6981.3|6978.5|7011.7|7008.9|6878.1|6875.1|224024
1687838400000|2023-06-27 04:00:00|6981.2|6978.4|6825.7|6822.9|7021|7018.1|6758.8|6755.8|339037
1687924800000|2023-06-28 04:00:00|6825.9|6822.1|6927.1|6924.3|6980.6|6977.5|6714.4|6711.4|317449
1688011200000|2023-06-29 04:00:00|6926.9|6923.3|7003.4|6999.6|7066.5|7063.7|6902.2|6899.2|243770
1688097600000|2023-06-30 04:00:00|7003.1|7000.3|7051.6|7047.8|7111.5|7108.7|6962.5|6959.2|247536
1688270400000|2023-07-02 04:00:00|7055.6|7051.8|7076.4|7073.6|7082.1|7077.9|7035.4|7032.5|10006
1688356800000|2023-07-03 04:00:00|7077.2|7073.4|7033.3|7030.5|7183.7|7180.9|6977.8|6975|257977
1688443200000|2023-07-04 04:00:00|7032.8|7030|7095.2|7092.4|7142.8|7140|6997.6|6994.5|90157
1688529600000|2023-07-05 04:00:00|7094.5|7091.7|7178.6|7174.8|7223.3|7220.2|7045.3|7042.5|309073
1688616000000|2023-07-06 04:00:00|7177.9|7175.1|7206|7202.2|7236.8|7234|7027.9|7025.1|343711
1688702400000|2023-07-07 04:00:00|7206.3|7203.2|7365.4|7361.6|7387|7384.2|7122.9|7119.7|299284
1688875200000|2023-07-09 04:00:00|7378.5|7374.7|7328.4|7325.6|7380|7374.7|7324.4|7321.2|12971
1688961600000|2023-07-10 04:00:00|7328.8|7325|7341.3|7338.5|7408.8|7405.6|7266.5|7263.7|252310
1689048000000|2023-07-11 04:00:00|7341.9|7339.1|7477.8|7474|7503.9|7501|7296.4|7293.6|270620
1689134400000|2023-07-12 04:00:00|7477.2|7474.4|7589|7585.2|7599.3|7596.1|7457.3|7454.5|300697
1689220800000|2023-07-13 04:00:00|7589.4|7585.6|7685.8|7683|7719.7|7716.5|7526.4|7523.2|326888
1689307200000|2023-07-14 04:00:00|7685.4|7682.6|7518.6|7514.8|7695.8|7692.5|7508.6|7505.3|225341
1689480000000|2023-07-16 04:00:00|7498.5|7495.7|7471.4|7467.6|7506.6|7503.3|7455.5|7452.1|9851
1689566400000|2023-07-17 04:00:00|7470.9|7468.1|7437.1|7434.3|7602.3|7598.5|7379.7|7376.4|198304
1689652800000|2023-07-18 04:00:00|7438|7435.2|7536.8|7534|7591.9|7588.6|7384.1|7381.3|320177
1689739200000|2023-07-19 04:00:00|7537.8|7534.5|7539.3|7536.5|7688.3|7685.5|7503.4|7500.6|332919
1689825600000|2023-07-20 04:00:00|7540.3|7537.5|7624.1|7621.3|7646.2|7643.4|7452.2|7449.4|298513
1689912000000|2023-07-21 04:00:00|7624.2|7620.4|7681.3|7677.5|7727.3|7724.5|7587.8|7585|246655
1690084800000|2023-07-23 04:00:00|7696|7688.2|7692.2|7689.4|7700.4|7697.5|7652.4|7649.1|12646
1690171200000|2023-07-24 04:00:00|7693.2|7690.4|7891|7888.2|7922.3|7919.4|7641.2|7637.6|304137
1690257600000|2023-07-25 04:00:00|7891.1|7887.2|7919.4|7916.6|7982.2|7979.1|7823|7820.1|295322
1690344000000|2023-07-26 04:00:00|7919.6|7916.8|7958.8|7956|7967.3|7964.5|7847.1|7844.3|278763
1690430400000|2023-07-27 04:00:00|7959.7|7955.9|7963.9|7961.1|8048|8045|7893.9|7891.1|314649
1690516800000|2023-07-28 04:00:00|7963.8|7960.1|8055.4|8052.6|8060.3|8056.8|7897.1|7894.3|238185
1690689600000|2023-07-30 04:00:00|8041.7|8037.9|8003.6|8000.8|8051.2|8048.4|8000.6|7997.8|10820
1690776000000|2023-07-31 04:00:00|8003.4|7999.8|8144.5|8141.7|8181.8|8178.8|7998.7|7995.9|245935
1690862400000|2023-08-01 04:00:00|8145.3|8141.5|8191|8188.2|8223.4|8220.6|8043.3|8040.5|266365
1690948800000|2023-08-02 04:00:00|8191.2|8188.4|7940.9|7938.1|8208.1|8205.1|7890.2|7887.4|347724
1691035200000|2023-08-03 04:00:00|7939.9|7937.1|8148.6|8145.8|8180.5|8177.2|7854.7|7851.3|351491
1691121600000|2023-08-04 04:00:00|8149.3|8146.5|8237.9|8234.1|8296|8292.7|8130|8126.2|260586
1691294400000|2023-08-06 04:00:00|8250|8242.2|8246.6|8243.8|8299.4|8295.9|8240.5|8237.1|15842
1691380800000|2023-08-07 04:00:00|8246.3|8243.5|8180.7|8177.9|8251.2|8248.1|8128|8125.2|244668
1691467200000|2023-08-08 04:00:00|8181|8178.2|8238.3|8234.5|8273.9|8270.8|7969.6|7966.5|363377
1691553600000|2023-08-09 04:00:00|8238|8235.2|8380.1|8377.3|8417.7|8414.9|8232.5|8229.3|415177
1691640000000|2023-08-10 04:00:00|8380.5|8377.7|8242.2|8239.4|8441.5|8438.3|8224.9|8222.1|321767
1691726400000|2023-08-11 04:00:00|8241.8|8239|8262.4|8258.6|8335.5|8332.4|8189.4|8186.6|275160
1691899200000|2023-08-13 04:00:00|8259|8256.2|8199.3|8196.5|8262.3|8259.2|8193.7|8190.5|12683
1691985600000|2023-08-14 04:00:00|8198.9|8196.1|8213.3|8210.5|8266|8263.2|8131.6|8128.8|231034
1692072000000|2023-08-15 04:00:00|8213.7|8210.9|8040.7|8037.9|8244.9|8241.5|8005|8001.7|243902
1692158400000|2023-08-16 04:00:00|8040.3|8037.5|7905.4|7901.6|8104.3|8101.1|7866.1|7862.8|260026
1692244800000|2023-08-17 04:00:00|7904.8|7902|8004.4|8001.6|8066.7|8063.9|7880.6|7877.4|193919
1692331200000|2023-08-18 04:00:00|8004.8|8002|8082.2|8078.4|8101.8|8098.4|7909|7905.3|86303
1692504000000|2023-08-20 04:00:00|8074|8066.2|8127.5|8124.7|8150.7|8147.9|8046|8042.7|16584
1692590400000|2023-08-21 04:00:00|8126.6|8123.8|7999.4|7996.6|8175|8171.2|7992.5|7989.7|280113
1692676800000|2023-08-22 04:00:00|8000.4|7997.6|7980.6|7977.8|8037.2|8034.4|7946.1|7943.3|246671
1692763200000|2023-08-23 04:00:00|7979.7|7976.8|7856.6|7853.8|7984.5|7981.7|7761.4|7758.5|325788
1692849600000|2023-08-24 04:00:00|7856.7|7852.9|7919.2|7916.4|7944.1|7941.3|7757.5|7754.3|293312
1692936000000|2023-08-25 04:00:00|7920.1|7917.3|7999.1|7995.3|8039.1|8035.3|7812.1|7808.8|327833
1693108800000|2023-08-27 04:00:00|8003.1|7997|7967.3|7964.5|8033.8|8030.5|7961.6|7958.4|15208
1693195200000|2023-08-28 04:00:00|7968.3|7965|7993.3|7990.5|8076.7|8073.8|7952.9|7949.6|200520
1693281600000|2023-08-29 04:00:00|7994.3|7991.5|8135.3|8132.5|8146.5|8143.5|7926|7922.2|234943
1693368000000|2023-08-30 04:00:00|8134.7|8131.9|8147.1|8143.3|8189.2|8186.2|8074.7|8071.9|241427
1693454400000|2023-08-31 04:00:00|8146.3|8143.5|8355.8|8353|8360.1|8357|8135.4|8131.7|292166
1693540800000|2023-09-01 04:00:00|8356|8353.2|8570.8|8568|8573.2|8568.8|8349.5|8346.5|317251
1693713600000|2023-09-03 04:00:00|8558|8554.2|8525|8522.2|8561.7|8558.9|8519.8|8517|10625
1693800000000|2023-09-04 04:00:00|8525.2|8521.4|8552.2|8549.4|8574.5|8571.7|8489.4|8486.4|71102
1693886400000|2023-09-05 04:00:00|8552|8549.2|8639.6|8635.8|8761.8|8759|8464.4|8461.6|303361
1693972800000|2023-09-06 04:00:00|8638.9|8636.1|8686.5|8683.7|8763|8760.2|8559.6|8556.5|251406
1694059200000|2023-09-07 04:00:00|8686.2|8683.4|8585.5|8582.7|8724.7|8721.6|8584.3|8581.5|222884
1694145600000|2023-09-08 04:00:00|8585.8|8582|8679.9|8676.1|8747.8|8744.7|8575.5|8572|219204
1694318400000|2023-09-10 04:00:00|8686|8682.2|8659|8656.2|8686.6|8683|8629.3|8626.5|19507
1694404800000|2023-09-11 04:00:00|8659.4|8656.6|8727.4|8724.6|8767.9|8764.7|8639.2|8635.9|230225
1694491200000|2023-09-12 04:00:00|8726.8|8724|8849.5|8846.7|8880.2|8876.8|8696.1|8693.3|283655
1694577600000|2023-09-13 04:00:00|8849.9|8846.1|8842.5|8839.7|8907.8|8904|8778.2|8775.4|269570
1694664000000|2023-09-14 04:00:00|8842.9|8839.1|9060.5|9057.7|9060.5|9057.7|8841.3|8837.6|264275
1694750400000|2023-09-15 04:00:00|9061.5|9056.7|9050.4|9047.6|9065.1|9062.3|8872.7|8869.3|243423
1694923200000|2023-09-17 04:00:00|9042.8|9039|9048.2|9045.4|9056.3|9052.5|9008.7|9005.8|14577
1695009600000|2023-09-18 04:00:00|9050.2|9046.4|9127.8|9125|9139|9136.2|8992.6|8989.8|321072
1695096000000|2023-09-19 04:00:00|9128.8|9125.5|8938.6|8935.8|9240.6|9236.8|8932.7|8929.9|394071
1695182400000|2023-09-20 04:00:00|8937.6|8934.8|8891.4|8888.6|9099.6|9096.3|8879.2|8875.9|340162
1695268800000|2023-09-21 04:00:00|8892.4|8889.6|9020.4|9017.6|9086.9|9084|8829.1|8826.3|269603
1695355200000|2023-09-22 04:00:00|9021.4|9018.6|9013.5|9009.7|9113.5|9110.2|8914.4|8911.5|286121
1695528000000|2023-09-24 04:00:00|9012.6|9008.8|8980.2|8977.4|9031.1|9028.1|8974.2|8971.4|13318
1695614400000|2023-09-25 04:00:00|8980.1|8977.3|8898.5|8895.7|9047.1|9043.8|8870.6|8867.8|266861
1695700800000|2023-09-26 04:00:00|8898.4|8895.6|9086.9|9084.1|9089.4|9086.1|8786.1|8782.5|272957
1695787200000|2023-09-27 04:00:00|9087.8|9084|9382.2|9379.4|9427.3|9423.8|9049.8|9047|430164
1695873600000|2023-09-28 04:00:00|9382.3|9379.5|9122.6|9119.8|9393.8|9390.8|9072.7|9069.3|329604
1695960000000|2023-09-29 04:00:00|9122.7|9118.9|9006.4|9002.6|9235|9232.2|8968.6|8965.3|285693
1696132800000|2023-10-01 04:00:00|9003.9|9000.1|9025.7|9022.9|9036.6|9033.3|8998.4|8995.6|6828
1696219200000|2023-10-02 04:00:00|9026|9023.2|8747.7|8744.9|9100.3|9097.3|8703.3|8700.1|284008
1696305600000|2023-10-03 04:00:00|8748.7|8745.7|8828.2|8825.4|8929.3|8926.2|8707.6|8704.6|287696
1696392000000|2023-10-04 04:00:00|8828.4|8824.6|8380.2|8377.4|8835.4|8832.6|8330.1|8327.1|384454
1696478400000|2023-10-05 04:00:00|8379.2|8376.4|8174|8171.2|8400.7|8397.9|8134.2|8131.1|382224
1696564800000|2023-10-06 04:00:00|8174.3|8171.5|8184.3|8180.5|8234|8230.5|8076.2|8072.7|368714
1696737600000|2023-10-08 04:00:00|8369|8361.2|8490.7|8487.9|8612.4|8609.6|8355|8350.3|68894
1696824000000|2023-10-09 04:00:00|8490.4|8487.6|8481.5|8478.7|8550.8|8547.5|8374.4|8371.6|291133
1696910400000|2023-10-10 04:00:00|8482.5|8478.4|8487.4|8484.6|8547.3|8544|8388.3|8385.5|271152
1696996800000|2023-10-11 04:00:00|8487|8484.2|8205.2|8202.4|8519.2|8516|8175.7|8172.6|350514
1697083200000|2023-10-12 04:00:00|8205.6|8201.8|8262.9|8259.1|8407.7|8404.9|8153.4|8150.3|305136
1697169600000|2023-10-13 04:00:00|8262.3|8259.5|8663.8|8660|8676.1|8672.8|8261.9|8258.6|289016
1697342400000|2023-10-15 04:00:00|8656.7|8648.9|8659.2|8655.4|8681.1|8677.8|8592.6|8584.8|17205
1697428800000|2023-10-16 04:00:00|8658.7|8655.9|8526.4|8522.6|8707.2|8704.4|8485.3|8482.1|173803
1697515200000|2023-10-17 04:00:00|8525.9|8522.1|8729.3|8726.5|8785|8781.8|8445.7|8442.4|165989
1697601600000|2023-10-18 04:00:00|8730.3|8725.5|8696|8693.2|8860.4|8857.6|8628.2|8625.4|294246
1697688000000|2023-10-19 04:00:00|8697|8694.2|8928|8924.2|8955.6|8952.8|8546.3|8541.5|312358
1697774400000|2023-10-20 04:00:00|8927.1|8924.3|8824.3|8820.5|8978.6|8975.8|8748.2|8744.4|249397
1697947200000|2023-10-22 04:00:00|8782.1|8774.3|8697.7|8694.9|8809.5|8804.1|8688.1|8685.2|15434
1698033600000|2023-10-23 04:00:00|8696.7|8693.9|8578.9|8576.1|8806|8803.2|8519.6|8516.7|246052
1698120000000|2023-10-24 04:00:00|8579|8575.2|8360.4|8357.6|8608.9|8606.1|8280.8|8278|288253
1698206400000|2023-10-25 04:00:00|8361.4|8358.6|8504.8|8501|8542.4|8539.1|8197|8193.2|360316
1698292800000|2023-10-26 04:00:00|8504.7|8501.9|8409.3|8406.5|8535.6|8532.7|8243.2|8239.5|280604
1698379200000|2023-10-27 04:00:00|8410.3|8407.5|8492.6|8488.8|8563.4|8560.3|8291.4|8287.8|274010
1698552000000|2023-10-29 04:00:00|8488.7|8480.9|8395.2|8392.4|8490.6|8484.3|8348.3|8344.5|18186
1698638400000|2023-10-30 04:00:00|8395.3|8392.5|8234.2|8230.4|8449.8|8446.5|8157.2|8154.4|295979
1698724800000|2023-10-31 04:00:00|8234|8230.2|8092.2|8088.4|8312.2|8309.2|8054.3|8051.2|289235
1698811200000|2023-11-01 04:00:00|8092|8089.2|8113|8109.2|8314.5|8311.7|8015.5|8012.7|275694
1698897600000|2023-11-02 04:00:00|8113.3|8109.5|8249.3|8246.5|8264.6|8261.8|8013.6|8009.8|258202
1698984000000|2023-11-03 04:00:00|8250.3|8247.5|8072|8064.2|8340.5|8337.7|7997.8|7994.7|375093
1699156800000|2023-11-05 04:00:00|8082|8078.2|8079.8|8076|8100.9|8097.8|8048.4|8043.5|9387
1699246800000|2023-11-06 05:00:00|8078.8|8075|8030|8026.2|8203.7|8200.4|8020.1|8016.8|221146
1699333200000|2023-11-07 05:00:00|8029.7|8026.9|7710.9|7707.1|8036.7|8033.5|7647.4|7644.2|323824
1699419600000|2023-11-08 05:00:00|7711.3|7708.1|7537.4|7534.6|7744.9|7741.6|7493.9|7490.7|343073
1699506000000|2023-11-09 05:00:00|7537.1|7534.3|7617.7|7614.9|7712.3|7709.5|7520.7|7516.9|247923
1699592400000|2023-11-10 05:00:00|7616.7|7613.9|7737.6|7733.8|7773.1|7770.3|7587.6|7584.8|200336
1699765200000|2023-11-12 05:00:00|7706.6|7702.8|7637.2|7634.4|7730.1|7726.5|7636.2|7632.9|11634
1699851600000|2023-11-13 05:00:00|7636.7|7633.9|7853.9|7851.1|7866.5|7863.7|7621.6|7618.3|184630
1699938000000|2023-11-14 05:00:00|7854.5|7850.7|7833.4|7830.6|7968.3|7965|7764.9|7762.1|200327
1700024400000|2023-11-15 05:00:00|7833.3|7830.5|7621|7618.2|7870.9|7867.6|7601.5|7598.7|199552
1700110800000|2023-11-16 05:00:00|7620.5|7617.7|7320|7317.2|7680.6|7677.8|7238.2|7235.4|14572
1700197200000|2023-11-17 05:00:00|7319|7316.2|7610|7607.2|7620|7617.2|7308|7305.2|285882
1700370000000|2023-11-19 05:00:00|7557.4|7549.6|7661.3|7657.5|7670.1|7666.4|7557.4|7549.6|14927
1700456400000|2023-11-20 05:00:00|7660.3|7656.5|7757.9|7755.1|7847.3|7844.5|7626.5|7623.7|215498
1700542800000|2023-11-21 05:00:00|7758.8|7755|7780.5|7776.7|7800.2|7797.4|7695.5|7692.7|198091
1700629200000|2023-11-22 05:00:00|7780.3|7776.5|7631.3|7628.5|7798.1|7795.3|7384.2|7381.4|336358
1700715600000|2023-11-23 05:00:00|7631.4|7628.6|7647.4|7644.6|7684.2|7681.3|7534.8|7532|90685
1700802000000|2023-11-24 05:00:00|7646.5|7643.6|7527.2|7523.4|7714|7711.1|7515.9|7512.8|137267
1700974800000|2023-11-26 05:00:00|7532.3|7528.5|7487.5|7484.7|7581.2|7578.1|7479.3|7476|17963
1701061200000|2023-11-27 05:00:00|7487.7|7484.9|7508.1|7505.3|7630.2|7627.4|7416.4|7413.4|234610
1701147600000|2023-11-28 05:00:00|7508.3|7504.5|7660.3|7657.5|7707.5|7704.5|7474.4|7471.2|244809
1701234000000|2023-11-29 05:00:00|7660.5|7656.7|7811.2|7808.4|7819.7|7816.4|7576.2|7573.4|275697
1701320400000|2023-11-30 05:00:00|7811.4|7808.6|7599.3|7596.5|7964.3|7960.8|7511.8|7509|490854
1701406800000|2023-12-01 05:00:00|7599.6|7595.8|7448.1|7444.3|7679.4|7676.4|7404.2|7401.4|292570
1701579600000|2023-12-03 05:00:00|7480.4|7476.6|7366.4|7363.6|7513.7|7510.4|7365.4|7362.3|24750
1701666000000|2023-12-04 05:00:00|7367.1|7363.3|7327|7324.2|7483.9|7480.6|7277.6|7274.8|318358
1701752400000|2023-12-05 05:00:00|7327.7|7323.9|7242|7239.2|7425.7|7422.4|7218.4|7215.3|303648
1701838800000|2023-12-06 05:00:00|7241.6|7238.8|6993.8|6990|7275.4|7272.3|6929.2|6926.4|373762
1701925200000|2023-12-07 05:00:00|6993.5|6990.7|7054.8|7052|7066.8|7063.3|6899.7|6896.9|268605
1702011600000|2023-12-08 05:00:00|7055.1|7052.3|7142.9|7139.1|7176.8|7173.3|7043.7|7040.9|229018
1702184400000|2023-12-10 05:00:00|7124.6|7120.8|7179.2|7176.4|7184.9|7182.1|7110|7106.8|11538
1702270800000|2023-12-11 05:00:00|7179.5|7175.7|7203|7200.2|7206|7202.8|7056|7053.2|218079
1702357200000|2023-12-12 05:00:00|7204|7200.8|6867|6864.2|7217.1|7213.5|6833.9|6830.6|260442
1702443600000|2023-12-13 05:00:00|6867.4|6864.6|6996.7|6993.9|7034.7|7031.4|6795.2|6792.4|235953
1702530000000|2023-12-14 05:00:00|6997.1|6993.3|7220.6|7216.8|7271.2|7268.4|6984.6|6981.7|209054
1702616400000|2023-12-15 05:00:00|7220.1|7216.3|7210.5|7202.7|7253.4|7249.6|7062.3|7059.1|64560
1702789200000|2023-12-17 05:00:00|7210.7|7206.9|7214.1|7211.3|7264.8|7261|7195.9|7193.1|12420
1702875600000|2023-12-18 05:00:00|7216|7213.2|7283.1|7279.3|7462.5|7459.7|7099.3|7096.5|286780
1702962000000|2023-12-19 05:00:00|7282.1|7280.3|7391.8|7389|7446.5|7442.7|7217.2|7213.9|192637
1703048400000|2023-12-20 05:00:00|7392.8|7390|7382.3|7379.5|7539.9|7536.1|7354.3|7351.5|224124
1703134800000|2023-12-21 05:00:00|7381.3|7378.5|7453.4|7449.6|7478.9|7475.6|7252.5|7249.3|211560
1703221200000|2023-12-22 05:00:00|7453.5|7449.7|7351.8|7348|7501.2|7498.4|7341.8|7338.9|170151
1703480400000|2023-12-25 05:00:00|7352.8|7349|7383.7|7379.9|7398.8|7395.1|7350.2|7347.3|9065
1703566800000|2023-12-26 05:00:00|7383.6|7379.8|7547.1|7544.3|7622|7619.2|7320.3|7317.1|173038
1703653200000|2023-12-27 05:00:00|7547|7544.2|7406.1|7403.3|7571|7568|7385|7381.4|212419
1703739600000|2023-12-28 05:00:00|7405.9|7403.1|7217.1|7214.3|7437.9|7435|7173.7|7170.8|218241
1703826000000|2023-12-29 05:00:00|7217.2|7214.4|7140.6|7137.8|7269.4|7266.4|7133.5|7130.7|162090
1704085200000|2024-01-01 05:00:00|7185.5|7181.7|7288.1|7285.3|7304.8|7301|7185.3|7180.7|19611
1704171600000|2024-01-02 05:00:00|7288.9|7286.1|7047.1|7043.3|7372.8|7369.2|7018.8|7016|268115
1704258000000|2024-01-03 05:00:00|7046.3|7043.5|7326.6|7323.8|7336.5|7333.7|6942.1|6939.1|279729
1704344400000|2024-01-04 05:00:00|7327.6|7324|7277.2|7274.4|7407.4|7404.1|7117.3|7114.4|288198
1704430800000|2024-01-05 05:00:00|7278.5|7274.7|7397.5|7394.7|7428.3|7425.5|7246.5|7243.7|258359
1704603600000|2024-01-07 05:00:00|7385|7377.2|7290.3|7286.5|7398.3|7394.9|7288.3|7285.5|17555
1704690000000|2024-01-08 05:00:00|7290|7287.2|7093.6|7090.8|7329.2|7326.4|7021.9|7019.1|312438
1704776400000|2024-01-09 05:00:00|7093.9|7091.1|7262.2|7259.4|7298.1|7295|7057.9|7055.1|296308
1704862800000|2024-01-10 05:00:00|7262.5|7259.7|7173.4|7170.6|7357.6|7354.4|7107.6|7104.8|291763
1704949200000|2024-01-11 05:00:00|7174|7170.2|7342.2|7339.4|7401.8|7398.6|7138.1|7135.3|329120
1705035600000|2024-01-12 05:00:00|7342.5|7338.7|7286.6|7282.8|7528.8|7525.6|7249.3|7245.5|303666
1705208400000|2024-01-14 05:00:00|7265.7|7261.9|7289.9|7287.1|7303.1|7299.9|7217.5|7211.4|14218
1705294800000|2024-01-15 05:00:00|7289.3|7286.5|7265.4|7262.6|7308|7305|7138.5|7134.1|111459
1705381200000|2024-01-16 05:00:00|7265|7261.6|7193.2|7190.4|7368|7365.2|7175.2|7171.9|249370
1705467600000|2024-01-17 05:00:00|7192.8|7190|7288.9|7285.1|7298.2|7294.9|7062.5|7059.7|257639
1705554000000|2024-01-18 05:00:00|7288.5|7284.7|7402.8|7399|7422.6|7419.8|7212.9|7209.6|62758
1705640400000|2024-01-19 05:00:00|7402.3|7398.5|7349.4|7341.6|7465.8|7463|7302.8|7299|35474
1705813200000|2024-01-21 05:00:00|7356.9|7349.1|7296.8|7294|7356.9|7349.6|7291.9|7288.6|16873
1705899600000|2024-01-22 05:00:00|7295.8|7293|7464.4|7461.6|7546.4|7543.6|7257.8|7255|301710
1705986000000|2024-01-23 05:00:00|7463.4|7460.6|7428.2|7425.4|7525|7522.2|7342.6|7339.7|261261
1706072400000|2024-01-24 05:00:00|7429.1|7425.3|7539.5|7536.7|7583.6|7580.8|7396|7392.2|273007
1706158800000|2024-01-25 05:00:00|7540.5|7537.7|7684.4|7681.6|7748.7|7745.9|7536.6|7533.7|269156
1706245200000|2024-01-26 05:00:00|7684.5|7681.7|7821.1|7817.3|7824|7821.2|7605.5|7602.7|286450
1706418000000|2024-01-28 05:00:00|7872.4|7868.6|7846.7|7843.9|7927.1|7922.2|7802.7|7798.9|27545
1706504400000|2024-01-29 05:00:00|7846.6|7843.8|7705.8|7703|7848.6|7845.8|7640.1|7637.3|260611
1706590800000|2024-01-30 05:00:00|7706.6|7702.8|7756.7|7753.9|7809|7806.2|7582.7|7579.9|290501
1706677200000|2024-01-31 05:00:00|7757.6|7753.8|7612.6|7609.8|7776.1|7772.5|7550.2|7547.4|300164
1706763600000|2024-02-01 05:00:00|7612.8|7610|7418.2|7415.4|7689.4|7686.1|7371.3|7368|503844
1706850000000|2024-02-02 05:00:00|7418.4|7414.6|7242.4|7238.6|7450.7|7447.7|7182.9|7179.7|380879
1707022800000|2024-02-04 05:00:00|7275.3|7271.5|7258.3|7254.5|7300.8|7297|7220.8|7217.8|21969
1707109200000|2024-02-05 05:00:00|7257.6|7254.8|7300.8|7298|7330.9|7328.1|7146.4|7143.6|278577
1707195600000|2024-02-06 05:00:00|7301.6|7297.8|7349.1|7346.3|7386.2|7383.4|7244.7|7241.9|260486
1707282000000|2024-02-07 05:00:00|7348.9|7346.1|7419.4|7416.6|7432.7|7429.9|7327|7324.2|242546
1707368400000|2024-02-08 05:00:00|7418.4|7415.6|7612.7|7608.9|7654|7650.9|7363.3|7360.2|302755
1707454800000|2024-02-09 05:00:00|7612|7609.2|7658.3|7655.5|7722.5|7719.2|7591.7|7588.6|224499
1707627600000|2024-02-11 05:00:00|7652.3|7649.5|7644.6|7641.8|7653.3|7649.5|7616.7|7613.5|5775
1707714000000|2024-02-12 05:00:00|7645|7642.2|7696.9|7694.1|7703.6|7700.4|7551.9|7549.1|187977
1707800400000|2024-02-13 05:00:00|7697.2|7694.4|7757.7|7754.9|7819.5|7816.3|7682.7|7679.9|262541
1707886800000|2024-02-14 05:00:00|7758.3|7754.5|7599.6|7595.8|7851.2|7848|7598.1|7594.8|234465
1707973200000|2024-02-15 05:00:00|7598.6|7596.4|7765.9|7762.1|7814.2|7811.4|7557.8|7554.6|89086
1708059600000|2024-02-16 05:00:00|7766|7762.2|7837.5|7829.7|7863.5|7858|7677.2|7674|62151
1708232400000|2024-02-18 05:00:00|7833.1|7825.3|7789.3|7786.5|7836.1|7828.3|7770.8|7768|12977
1708318800000|2024-02-19 05:00:00|7790.3|7787.5|7835.6|7832.8|7858.3|7855.5|7767.1|7764.3|81544
1708405200000|2024-02-20 05:00:00|7836.6|7833.8|7730.2|7727.4|7855.3|7852.5|7682|7679.2|272587
1708491600000|2024-02-21 05:00:00|7731.2|7728.4|7809.3|7805.5|7813.8|7811|7632.1|7629.3|274000
1708578000000|2024-02-22 05:00:00|7808.4|7805.6|7818.7|7815.9|7886.3|7883|7718.5|7715.6|267153
1708664400000|2024-02-23 05:00:00|7818.6|7815.8|7653.3|7650.5|7820.5|7817.7|7630.8|7628|282418
1708837200000|2024-02-25 05:00:00|7642.3|7638.5|7610.9|7608.1|7659|7655.7|7598.9|7596.1|11287
1708923600000|2024-02-26 05:00:00|7611|7607.2|7743.6|7740.8|7792.8|7789.9|7578.3|7575.3|220315
1709010000000|2024-02-27 05:00:00|7742.8|7740|7836.5|7833.7|7881.2|7877|7706|7703.1|226542
1709096400000|2024-02-28 05:00:00|7836.4|7833.6|7828.6|7825.8|7939.8|7936.6|7762.3|7759.5|277062
1709182800000|2024-02-29 05:00:00|7829.4|7825.6|7821.6|7818.8|7898.1|7895.1|7770.6|7767|268124
1709269200000|2024-03-01 05:00:00|7822.6|7819.3|7948.8|7945|8049.7|8046.9|7779.9|7777.1|287507
1709442000000|2024-03-03 05:00:00|7966.9|7964.1|7955.6|7951.8|7998.8|7994.5|7946.9|7940.8|16532
1709528400000|2024-03-04 05:00:00|7955.4|7951.6|7819.4|7816.6|8002.1|7998.6|7812.1|7809.3|271310
1709614800000|2024-03-05 05:00:00|7819.9|7817.1|7794.3|7791.5|7907.9|7905.1|7730.1|7727|362165
1709701200000|2024-03-06 05:00:00|7794.5|7790.7|7868.8|7866|8014.9|8012.1|7794|7790.7|301419
1709787600000|2024-03-07 05:00:00|7869.1|7866.3|7911|7908.2|7918.8|7915.7|7773.1|7770|347192
1709874000000|2024-03-08 05:00:00|7911.3|7908.5|7755.2|7751.4|7958.5|7955.7|7726.4|7723.6|266350
1710046800000|2024-03-10 05:00:00|7746.5|7742.7|7710.4|7706.6|7765.2|7760.2|7692.3|7689.2|11397
1710129600000|2024-03-11 04:00:00|7709.8|7707|7789.4|7786.6|7817.2|7814.4|7655.3|7652.2|261012
1710216000000|2024-03-12 04:00:00|7789.7|7786.9|7779.8|7777|7843.3|7839.9|7711.4|7708.2|246955
1710302400000|2024-03-13 04:00:00|7780.8|7778|7952.6|7949.8|7958.4|7955.5|7738.1|7735.3|247800
1710388800000|2024-03-14 04:00:00|7953|7950.2|8069.9|8067.1|8115|8111.8|7931.8|7929|231507
1710475200000|2024-03-15 04:00:00|8070.3|8067.5|8064.3|8060.5|8098.2|8095.4|8009.7|8006.3|140859
1710648000000|2024-03-17 04:00:00|8065.2|8061.4|8097.7|8094.9|8100.3|8097|8060.9|8057.7|2932
1710734400000|2024-03-18 04:00:00|8098.7|8095.9|8204.4|8201.6|8253.3|8250.5|8075|8071.7|65275
1710820800000|2024-03-19 04:00:00|8205.4|8202.6|8255.6|8252.8|8313.8|8311|8183.1|8180.3|272134
1710907200000|2024-03-20 04:00:00|8256.6|8253.8|8174.1|8171.3|8266.4|8262.6|8083.9|8081.1|291685
1710993600000|2024-03-21 04:00:00|8175.1|8172.3|8045|8042.2|8190.7|8187.9|8029.9|8027.1|215597
1711080000000|2024-03-22 04:00:00|8045.1|8042.3|8078.6|8074.8|8143.2|8140.4|8043|8039.7|175712
1711252800000|2024-03-24 04:00:00|8080.3|8076.5|8112.2|8109.4|8121.2|8118.4|8053.8|8050.1|9576
1711339200000|2024-03-25 04:00:00|8112.3|8109.5|8184.5|8180.7|8237.9|8235.1|8066.3|8063.5|249773
1711425600000|2024-03-26 04:00:00|8183.5|8180.8|8086.7|8083.9|8224.2|8221.4|8069.7|8066.9|192591
1711512000000|2024-03-27 04:00:00|8086.6|8083.8|8155.7|8152.9|8183.5|8179.9|8044.5|8041.7|204492
1711598400000|2024-03-28 04:00:00|8155.8|8153|8292.2|8289.4|8302.1|8299.3|8137.4|8134.6|227111
1711857600000|2024-03-31 04:00:00|8294.1|8290.3|8321.6|8318.8|8325.5|8322.7|8269.5|8266.7|14583
1711944000000|2024-04-01 04:00:00|8320.9|8318.1|8373.6|8370.8|8410.3|8407.5|8233.5|8230.7|259566
1712030400000|2024-04-02 04:00:00|8373.8|8371|8478.1|8475.3|8524.1|8521.3|8371.3|8368.5|286590
1712116800000|2024-04-03 04:00:00|8479.1|8476.3|8531.5|8528.7|8579.7|8576.9|8448.6|8445.8|261156
1712203200000|2024-04-04 04:00:00|8531.7|8528.9|8643.4|8640.6|8684.6|8681.8|8432.6|8429.6|297609
1712289600000|2024-04-05 04:00:00|8644.2|8641.4|8632.1|8629.3|8724.1|8721|8598.6|8595.8|264582
1712462400000|2024-04-07 04:00:00|8564|8556.2|8513.3|8510.5|8575.3|8571.7|8426.4|8423.3|33265
1712548800000|2024-04-08 04:00:00|8513|8510.2|8603.4|8600.6|8659.1|8655.9|8492.7|8489.9|309336
1712635200000|2024-04-09 04:00:00|8603.8|8601|8479.1|8476.3|8643.7|8640.2|8460.3|8457.5|255214
1712721600000|2024-04-10 04:00:00|8479.5|8475.7|8595.1|8591.3|8600.5|8597.4|8411|8408.2|312352
1712808000000|2024-04-11 04:00:00|8594.8|8592|8523.8|8521|8613.6|8610.8|8445.1|8442.3|308083
1712894400000|2024-04-12 04:00:00|8523.4|8520.6|8504|8500.2|8715.1|8712|8490.1|8485.5|294846
1713067200000|2024-04-14 04:00:00|8541|8537.2|8496.6|8492.8|8543|8537.2|8448.6|8445.8|31284
1713153600000|2024-04-15 04:00:00|8496.2|8493.4|8543.7|8540.9|8571.7|8568.4|8360.9|8358.1|269758
1713240000000|2024-04-16 04:00:00|8544.2|8540.4|8439.7|8436.9|8563.6|8560.8|8431.6|8428.8|186868
1713326400000|2024-04-17 04:00:00|8440.3|8436.5|8247.4|8243.6|8483.7|8480.5|8209|8206.2|203081
1713412800000|2024-04-18 04:00:00|8247|8243.2|8431.8|8428|8571.7|8564.4|8113.8|8110|67403
1713499200000|2024-04-19 04:00:00|8433.8|8426|8223|8215.2|8440.3|8434.6|8122.3|8118.5|30415
1713672000000|2024-04-21 04:00:00|8195|8191.2|8158.4|8155.6|8212.9|8209.6|8143.6|8140.8|16647
1713758400000|2024-04-22 04:00:00|8159.4|8156.6|8220|8216.2|8244.3|8241.5|8072.2|8068.9|257236
1713844800000|2024-04-23 04:00:00|8221|8217.2|8339.7|8336.9|8350.1|8346.3|8086.4|8083.6|299160
1713931200000|2024-04-24 04:00:00|8340.7|8335.9|8283|8279.2|8364.5|8361.6|8237.9|8235.1|271315
1714017600000|2024-04-25 04:00:00|8282.9|8280.1|8370.9|8368.1|8386.6|8383.5|8192.7|8189|267474
1714104000000|2024-04-26 04:00:00|8371|8368.2|8356.9|8353.1|8433.9|8431|8324.6|8321.8|194275
1714276800000|2024-04-28 04:00:00|8344.1|8341.3|8301.6|8298.8|8346.1|8343.2|8280.3|8277.3|17254
1714363200000|2024-04-29 04:00:00|8301.8|8299|8239.9|8237.1|8373.3|8370.4|8226|8222.9|274791
1714449600000|2024-04-30 04:00:00|8239.8|8237|8092.9|8090.1|8312.1|8309.2|8078.7|8075.8|341824
1714536000000|2024-05-01 04:00:00|8093.1|8089.3|7928.4|7925.6|8136|8133.2|7865.3|7862.3|370580
1714622400000|2024-05-02 04:00:00|7928.2|7925.4|7907.1|7904.3|7971.3|7968|7823.8|7820.8|299922
1714708800000|2024-05-03 04:00:00|7907.9|7905.1|7786.3|7782.5|7945.3|7942|7782.9|7779.9|258599
1714881600000|2024-05-05 04:00:00|7788.8|7785|7821.3|7818.5|7844.4|7840.9|7787.2|7784|16446
1714968000000|2024-05-06 04:00:00|7822|7819.2|7854.8|7852|7889.3|7886.5|7775.1|7772.1|239614
1715054400000|2024-05-07 04:00:00|7855.1|7852.3|7792|7789.2|7897.1|7894.3|7742.9|7739.8|260304
1715140800000|2024-05-08 04:00:00|7793|7790.2|7918.7|7915.9|7921.3|7918.3|7676.3|7673.5|293458
1715227200000|2024-05-09 04:00:00|7919.1|7916.3|7949.5|7946.7|7953|7949.9|7864.8|7862|216585
1715313600000|2024-05-10 04:00:00|7950.1|7947.3|7793.5|7789.7|7966.6|7963.5|7789.5|7786.7|208592
1715486400000|2024-05-12 04:00:00|7784.3|7781.5|7775.4|7772.6|7789.3|7785.8|7747.9|7745.1|9796
1715572800000|2024-05-13 04:00:00|7776|7773.2|7885.2|7882.4|7913.6|7910.8|7763.9|7761.1|214577
1715659200000|2024-05-14 04:00:00|7884.8|7882|7829.7|7826.9|7892.5|7889.3|7736.2|7733.2|247146
1715745600000|2024-05-15 04:00:00|7830.1|7827.3|7863|7860.2|7878.2|7874.8|7644|7641.2|255800
1715832000000|2024-05-16 04:00:00|7863.4|7859.6|7900|7896.2|7940.1|7937.3|7783.5|7780.5|177104
1715918400000|2024-05-17 04:00:00|7900.1|7896.3|7959.3|7956.5|7972.7|7969.3|7864.9|7861.7|59491
1716091200000|2024-05-19 04:00:00|7958.5|7950.7|7970|7966.2|7985.2|7982.3|7930.3|7926.5|15914
1716177600000|2024-05-20 04:00:00|7969|7965.7|7888.6|7884.8|8012.5|8009.7|7869.3|7866.5|254642
1716264000000|2024-05-21 04:00:00|7887.6|7885.8|7804.6|7801.8|7905.1|7902.3|7766.4|7763.6|291697
1716350400000|2024-05-22 04:00:00|7805.6|7802.7|7712.2|7709.4|7840.1|7836.8|7682.3|7679.5|257558
1716436800000|2024-05-23 04:00:00|7712.1|7709.3|7685.4|7682.6|7864|7861.2|7641.3|7638.4|262979
1716523200000|2024-05-24 04:00:00|7685.3|7682.5|7776.8|7773|7798.8|7796|7612.3|7609|224319
1716696000000|2024-05-26 04:00:00|7772.7|7769.9|7788.2|7785.4|7794.3|7791.4|7762.4|7759|7628
1716782400000|2024-05-27 04:00:00|7789.2|7786.4|7881.5|7878.7|7884.5|7881.6|7765|7762.1|52844
1716868800000|2024-05-28 04:00:00|7881.6|7878.8|7999.4|7996.6|8018.7|8015|7852.5|7849.4|213513
1716955200000|2024-05-29 04:00:00|7999.5|7996.7|7910.9|7908.1|8048.7|8045.9|7888.3|7885.5|204458
1717041600000|2024-05-30 04:00:00|7910.7|7907.9|7752|7749.2|7923.7|7920.8|7736.4|7733.4|294603
1717128000000|2024-05-31 04:00:00|7753|7750.2|7706.4|7703.6|7850.9|7848.1|7657.2|7654.2|261709
1717300800000|2024-06-02 04:00:00|7684.8|7681|7684.4|7681.6|7740.6|7737.6|7630.1|7625.2|19240
1717387200000|2024-06-03 04:00:00|7684.6|7681.8|7355.2|7352.4|7722|7718.7|7354.2|7351.1|350251
1717473600000|2024-06-04 04:00:00|7355.9|7352.1|7313|7310.2|7361.4|7358.4|7247|7244.2|318858
1717560000000|2024-06-05 04:00:00|7313.3|7310.5|7430.8|7428|7444.9|7442.1|7278.2|7275.1|246348
1717646400000|2024-06-06 04:00:00|7431.8|7429|7560.5|7557.7|7573.4|7570.6|7394.4|7391.6|228646
1717732800000|2024-06-07 04:00:00|7559.8|7557|7523.9|7520.1|7605.6|7602.5|7505.6|7502.8|209536
1717905600000|2024-06-09 04:00:00|7508.3|7505.5|7559.7|7555.9|7571.1|7568.3|7508.3|7505.1|8278
1717992000000|2024-06-10 04:00:00|7559.4|7555.6|7735.2|7732.4|7799.9|7797.1|7512.5|7509.7|255046
1718078400000|2024-06-11 04:00:00|7735.8|7733|7808.4|7805.6|7811.1|7808.3|7697.9|7695.1|248878
1718164800000|2024-06-12 04:00:00|7808.8|7806|7799.3|7796.5|7905.4|7902.2|7765|7762.2|255021
1718251200000|2024-06-13 04:00:00|7799.7|7796.9|7794.3|7791.5|7862.6|7859.4|7743.7|7740.9|241836
1718337600000|2024-06-14 04:00:00|7794.7|7790.9|7815.4|7811.6|7887.6|7884.4|7769.6|7766.3|181488
1718510400000|2024-06-16 04:00:00|7807.2|7803.4|7783.2|7779.4|7818|7815.1|7775.4|7771.6|2951
1718596800000|2024-06-17 04:00:00|7782.7|7779.9|7961.1|7957.3|8007|8003.7|7763.5|7760.2|93378
1718683200000|2024-06-18 04:00:00|7960.6|7957.8|8076|8073.2|8091.6|8088.8|7921.1|7917.8|101557
1718769600000|2024-06-19 04:00:00|8079|8076.2|8049.5|8046.7|8118.3|8115|8033.5|8030.7|110948
1718856000000|2024-06-20 04:00:00|8050.5|8045.7|8113.8|8111|8151.3|8148.5|8041.1|8037.8|242547
1718942400000|2024-06-21 04:00:00|8113.7|8110.9|8056.5|8052.7|8175.5|8172.7|8032.6|8029.8|229125
1719115200000|2024-06-23 04:00:00|8044.9|8041.1|8057.4|8054.6|8062.9|8060|8015.8|8013|9018
1719201600000|2024-06-24 04:00:00|8058.4|8055.5|8153.3|8150.5|8178.5|8175.7|8018|8014.3|221179
1719288000000|2024-06-25 04:00:00|8154.2|8150.4|8108.2|8105.4|8167.2|8164.4|8043|8039.2|241381
1719374400000|2024-06-26 04:00:00|8109.2|8106.4|8052.9|8050.1|8149.5|8146.4|8005.5|8002.7|255668
1719460800000|2024-06-27 04:00:00|8053|8049.2|8199.8|8196|8205.1|8202|8051.4|8048.2|246209
1719547200000|2024-06-28 04:00:00|8198.9|8197|8125.8|8123|8248.2|8245.4|8076.5|8073.7|201781
1719720000000|2024-06-30 04:00:00|8109.3|8106.5|8163.2|8160.4|8172.3|8169.3|8109.3|8106.5|8485
1719806400000|2024-07-01 04:00:00|8163|8160.2|8313.4|8310.6|8325.4|8322.6|8139.5|8136.7|283835
1719892800000|2024-07-02 04:00:00|8313.6|8310.8|8286.4|8283.6|8394.1|8391.3|8238.3|8235.5|304031
1719979200000|2024-07-03 04:00:00|8286.2|8283.4|8296.5|8293.7|8357.4|8354.6|8210.2|8207.4|236347
1720065600000|2024-07-04 04:00:00|8296.7|8293.9|8330.4|8326.6|8377.2|8374.2|8268|8264.9|77340
1720152000000|2024-07-05 04:00:00|8330.1|8327.3|8297.6|8293.8|8407.3|8404.5|8266.4|8263.6|211010
1720324800000|2024-07-07 04:00:00|8273.7|8269.9|8248.4|8245.6|8287.8|8284.4|8226.5|8223.7|14751
1720411200000|2024-07-08 04:00:00|8249.4|8245.3|8161.2|8158.4|8251.1|8248.3|8158|8155.2|195588
1720497600000|2024-07-09 04:00:00|8160.5|8157.4|8075|8072.2|8198.5|8195.7|8072|8068.9|242443
1720584000000|2024-07-10 04:00:00|8075.6|8072.8|8206|8203.2|8219.8|8216.4|8027.2|8024.1|269740
1720670400000|2024-07-11 04:00:00|8206.3|8203.5|8198.5|8195.7|8223.8|8221|8095|8091.7|270609
1720756800000|2024-07-12 04:00:00|8198.1|8195.3|8132.6|8129.8|8274.6|8271.5|8127|8124.2|288057
1720929600000|2024-07-14 04:00:00|8132.5|8128.7|8143.5|8139.7|8162.9|8159.6|8070.8|8068|15325
1721016000000|2024-07-15 04:00:00|8142.9|8140.1|8079.9|8077.1|8150|8147.2|8059.8|8057|232736
1721102400000|2024-07-16 04:00:00|8080.9|8077.5|7990.9|7988.1|8083.4|8080.6|7941|7937.7|239729
1721188800000|2024-07-17 04:00:00|7991.3|7988.5|8207.3|8204.5|8226.4|8223.1|7961.1|7958.3|197624
1721275200000|2024-07-18 04:00:00|8206.9|8204.1|8093.5|8090.7|8246.2|8243|8067.1|8062.8|69338
1721361600000|2024-07-19 04:00:00|8094|8090.2|7874.1|7866.3|8150|8144.3|7870|7865.8|44899
1721534400000|2024-07-21 04:00:00|7882.1|7878.3|7911.1|7907.3|7914.7|7911.9|7877.1|7874.3|17211
1721620800000|2024-07-22 04:00:00|7910.1|7906.3|7838.4|7835.6|7911.8|7909|7755.6|7752.8|282315
1721707200000|2024-07-23 04:00:00|7839.4|7836.6|7719.6|7716.8|7869|7865.7|7635.4|7632.6|360811
1721793600000|2024-07-24 04:00:00|7718.6|7715.8|7687.4|7684.6|7810.6|7807.8|7677.5|7674.7|310695
1721880000000|2024-07-25 04:00:00|7687.3|7684.5|7828.7|7825.9|7844.1|7841.3|7592.8|7590|385932
1721966400000|2024-07-26 04:00:00|7828.8|7826|7626.9|7623.1|7835.2|7832.4|7602.9|7600.1|285206
1722139200000|2024-07-28 04:00:00|7711.7|7703.9|7708.7|7705.9|7722.7|7719.1|7674|7671.2|12964
1722225600000|2024-07-29 04:00:00|7707.8|7705|7512.6|7509.8|7740.6|7737.8|7507.8|7505|313153
1722312000000|2024-07-30 04:00:00|7512.8|7510|7556.7|7553.9|7568.6|7565.6|7436.8|7433.8|378788
1722398400000|2024-07-31 04:00:00|7555.7|7552.9|7812.3|7809.5|7837.5|7833.7|7555.7|7552.7|385492
1722484800000|2024-08-01 04:00:00|7812.5|7809.7|7658.8|7655|7847.8|7845|7591|7588|318117
1722571200000|2024-08-02 04:00:00|7659|7656|7376.9|7373.1|7692.3|7689.3|7263.6|7260.8|378141
1722744000000|2024-08-04 04:00:00|7380.9|7377.1|7324.5|7321.7|7402.9|7399.1|7251.6|7248.8|39599
1722830400000|2024-08-05 04:00:00|7324.8|7322|7362.9|7360.1|7416.6|7413|7129.1|7126.3|409616
1722916800000|2024-08-06 04:00:00|7363.6|7359.8|7281.2|7278.4|7382.2|7378.9|7181.7|7178.9|294533
1723003200000|2024-08-07 04:00:00|7281.9|7278.1|7495.6|7492.8|7521.2|7518.2|7254.6|7251.3|351807
1723089600000|2024-08-08 04:00:00|7495.3|7492.5|7562.4|7558.6|7577.2|7574.1|7396.9|7394.1|264312
1723176000000|2024-08-09 04:00:00|7561.8|7559|7621.7|7618.9|7626.3|7623.5|7513.3|7510.3|202780
1723348800000|2024-08-11 04:00:00|7608.4|7604.6|7613.1|7610.3|7626.4|7623.6|7580.7|7577.2|10936
1723435200000|2024-08-12 04:00:00|7614.1|7610.9|7820.2|7816.4|7896.1|7893.3|7612.4|7609.6|293428
1723521600000|2024-08-13 04:00:00|7819.6|7816.8|7766.5|7763.7|7882.4|7879.6|7698.4|7695.6|284062
1723608000000|2024-08-14 04:00:00|7766.9|7764.1|7624.5|7621.7|7783.7|7780.9|7588.3|7585.5|279251
1723694400000|2024-08-15 04:00:00|7624.9|7622.1|7688.9|7685.1|7757.5|7754.2|7603.4|7600.2|145887
1723780800000|2024-08-16 04:00:00|7687.9|7685.6|7560.4|7556.6|7702.7|7699.3|7466|7462.8|69930
1723953600000|2024-08-18 04:00:00|7548.9|7541.1|7544.8|7542|7571.9|7566.6|7515.6|7511.8|12088
1724040000000|2024-08-19 04:00:00|7545.7|7542.9|7308.5|7305.7|7575.4|7572.6|7306.5|7303.7|323937
1724126400000|2024-08-20 04:00:00|7309.5|7306.7|7301.2|7298.4|7436.3|7433.5|7255.2|7252.4|270295
1724212800000|2024-08-21 04:00:00|7300.2|7297.4|7179.7|7176.9|7412.8|7410|7144.5|7141.7|324434
1724299200000|2024-08-22 04:00:00|7180.6|7177.8|7299.3|7296.5|7346.3|7343.5|7156.3|7153.5|273726
1724385600000|2024-08-23 04:00:00|7299.2|7296.4|7486.3|7483.5|7498|7495.1|7291.1|7288.2|250652
1724558400000|2024-08-25 04:00:00|7502.1|7498.3|7518.6|7514.8|7532.7|7529|7487.3|7484.5|20192
1724644800000|2024-08-26 04:00:00|7518.5|7515.7|7687|7683.2|7735.2|7732.4|7510.5|7507.6|327502
1724731200000|2024-08-27 04:00:00|7686.8|7683|7538.7|7535.9|7719.3|7716.4|7515.3|7512.1|273103
1724817600000|2024-08-28 04:00:00|7539.6|7535.8|7437.6|7434.8|7541.4|7538.4|7360.2|7357.4|274967
1724904000000|2024-08-29 04:00:00|7438.5|7435.7|7574.4|7571.6|7648.6|7645.6|7372.9|7369.9|339277
1724990400000|2024-08-30 04:00:00|7573.7|7570.9|7333.9|7331.1|7617|7614|7305.4|7302.6|338084
1725163200000|2024-09-01 04:00:00|7319|7315.2|7264.9|7261.1|7320.3|7316.5|7251.7|7248.7|11406
1725249600000|2024-09-02 04:00:00|7264.1|7261.3|7347.1|7344.3|7395.2|7392.4|7255.1|7252.3|80409
1725336000000|2024-09-03 04:00:00|7347.3|7344.5|6953.3|6950.5|7382.7|7379.9|6938.5|6935.7|379025
1725422400000|2024-09-04 04:00:00|6954.3|6951|6897|6894.2|7105.2|7102.1|6850.1|6846.5|394175
1725508800000|2024-09-05 04:00:00|6897.5|6894.7|6880|6877.2|7038.6|7035.8|6844.6|6841.3|330561
1725595200000|2024-09-06 04:00:00|6879.7|6876.9|6773.4|6769.6|6973.7|6970.6|6680.7|6677.7|283182
1725768000000|2024-09-08 04:00:00|6765.2|6761.4|6809.3|6806.5|6832.2|6829.2|6757.9|6754.4|16856
1725854400000|2024-09-09 04:00:00|6808.3|6805.5|6806.9|6804.1|6856.5|6853.3|6686.3|6683.2|235351
1725940800000|2024-09-10 04:00:00|6806.2|6803.1|6573.8|6570|6825.1|6822|6481.7|6478.6|365705
1726027200000|2024-09-11 04:00:00|6572.4|6569.6|6720.1|6716.3|6737.7|6734.9|6517.1|6513.8|330586
1726113600000|2024-09-12 04:00:00|6719.8|6717|6866.4|6863.6|6915|6912.2|6713.1|6710.3|279639
1726200000000|2024-09-13 04:00:00|6866|6863.2|6851.5|6847.7|6956.2|6953.2|6777.9|6775.1|238134
1726372800000|2024-09-15 04:00:00|6836.7|6832.9|6799.2|6796.4|6859.2|6854.4|6789.8|6786.6|7902
1726459200000|2024-09-16 04:00:00|6798.6|6795.8|6952.3|6949.5|6974.6|6971.8|6783.4|6780.2|229923
1726545600000|2024-09-17 04:00:00|6953.3|6950.5|6978.5|6974.7|7076.1|7073.3|6862.3|6859|199701
1726632000000|2024-09-18 04:00:00|6979|6975.2|6998.2|6995.4|7037.2|7033.4|6865.1|6861.8|92069
1726718400000|2024-09-19 04:00:00|6997.2|6994.4|7103.3|7099.5|7154.8|7152|6989.2|6985.9|283553
1726804800000|2024-09-20 04:00:00|7104.3|7100.5|7123.3|7120.5|7143.5|7140.7|7037.2|7033.9|245778
1726977600000|2024-09-22 04:00:00|7121.4|7117.6|7147.8|7145|7155.1|7152.3|7081.4|7078.6|10887
1727064000000|2024-09-23 04:00:00|7147.7|7144.9|7103.8|7101|7172.9|7169.2|6942.1|6938.9|290841
1727150400000|2024-09-24 04:00:00|7103.7|7100.9|7119.7|7115.9|7229.4|7226.6|7097.8|7094.9|264966
1727236800000|2024-09-25 04:00:00|7119.8|7116|6967.1|6964.3|7150.2|7147.3|6918.2|6914.6|411797
1727323200000|2024-09-26 04:00:00|6968|6964.2|6742.4|6739.6|6970.5|6967.2|6686.4|6683.6|394727
1727409600000|2024-09-27 04:00:00|6743.3|6739.5|6851.9|6848.1|6854.1|6851.3|6701.8|6698.8|277636
1727582400000|2024-09-29 04:00:00|6843.6|6839.8|6830.1|6827.3|6883|6879.7|6775.6|6771.8|25131
1727668800000|2024-09-30 04:00:00|6830.8|6828|6821.9|6818.1|6917.8|6914.8|6744.9|6742|273308
1727755200000|2024-10-01 04:00:00|6821.7|6818.9|7071.8|7069|7173.2|7169.9|6623.2|6620.4|580335
1727841600000|2024-10-02 04:00:00|7072.6|7068.8|7085.5|7082.7|7228.8|7225.8|6971.8|6968.8|358102
1727928000000|2024-10-03 04:00:00|7086.3|7082.5|7341.3|7338.5|7385.2|7382.2|7036.9|7033.7|396199
1728014400000|2024-10-04 04:00:00|7341.5|7337.7|7415.9|7413.1|7523.3|7520.5|7324.4|7321.4|341676
1728187200000|2024-10-06 04:00:00|7403|7399.2|7380.1|7377.3|7403|7399.2|7331.3|7327.8|20140
1728273600000|2024-10-07 04:00:00|7380.4|7376.6|7552.8|7550|7804.5|7800.8|7372|7368.9|369314
1728360000000|2024-10-08 04:00:00|7552.3|7549.5|7345.6|7342.8|7577.8|7575|7238.8|7235.7|383653
1728446400000|2024-10-09 04:00:00|7345.3|7341.5|7338.3|7335.5|7408.3|7405.1|7125.4|7122.6|319735
1728532800000|2024-10-10 04:00:00|7338|7335.2|7518.9|7516.1|7573.8|7571|7305.4|7302.6|268437
1728619200000|2024-10-11 04:00:00|7519.2|7515.4|7500.5|7496.7|7553.4|7550.6|7408.9|7405.4|228336
1728792000000|2024-10-13 04:00:00|7446.1|7442.3|7417.1|7414.3|7446.6|7442.8|7359.2|7356|23241
1728878400000|2024-10-14 04:00:00|7417.7|7413.9|7125.2|7122.4|7433.3|7430.1|7098.5|7094.2|229229
1728964800000|2024-10-15 04:00:00|7125.6|7121.8|7035|7032.2|7125.6|7121.8|6932.1|6929.3|263275
1729051200000|2024-10-16 04:00:00|7035.2|7032.4|7013|7010.2|7081.1|7077.9|6922.7|6919.5|182427
1729137600000|2024-10-17 04:00:00|7012.4|7009.2|7037.1|7033.3|7069.2|7065.5|6898.6|6895.8|149890
1729224000000|2024-10-18 04:00:00|7036.5|7033.7|6890.5|6886.7|7074.9|7071.7|6823.4|6820.6|66423
1729396800000|2024-10-20 04:00:00|6890.6|6886.8|6912.2|6909.4|6912.2|6909.4|6850.1|6844.8|18670
1729483200000|2024-10-21 04:00:00|6911.2|6908.4|6987.6|6983.8|7041.3|7038.5|6895|6892.2|242170
1729569600000|2024-10-22 04:00:00|6988.6|6984.8|7160.1|7157.3|7209.7|7205.9|6936.4|6933.1|288406
1729656000000|2024-10-23 04:00:00|7160.2|7156.4|7166.6|7163.8|7177.7|7174.9|7012.9|7010.1|254138
1729742400000|2024-10-24 04:00:00|7165.6|7162.8|7027.1|7024.3|7231.1|7228.2|6974.6|6971.8|236492
1729828800000|2024-10-25 04:00:00|7026.1|7023.3|7163.5|7160.7|7188.7|7185.8|6993.9|6991.1|226489
1730001600000|2024-10-27 04:00:00|6887.3|6879.5|6843.3|6840.5|6893|6888.7|6777.2|6772.4|50540
1730088000000|2024-10-28 04:00:00|6843.4|6839.6|6732.9|6730.1|6872.9|6869.6|6686.3|6683.5|303668
1730174400000|2024-10-29 04:00:00|6732|6729.2|6753.2|6750.4|6841.8|6839|6663.3|6660.4|242165
1730260800000|2024-10-30 04:00:00|6753.3|6750.5|6889.3|6885.5|6904.7|6901.8|6745.1|6741.5|235263
1730347200000|2024-10-31 04:00:00|6889.1|6886.3|7044.7|7041.9|7063.8|7060.3|6816.8|6813.9|258670
1730433600000|2024-11-01 04:00:00|7045.5|7041.7|6920.1|6917.3|7127.3|7124|6917.9|6915.1|251086
1730606400000|2024-11-03 04:00:00|6931.7|6928.9|7047.8|7045|7082.4|7076.4|6931.7|6928.9|16715
1730696400000|2024-11-04 05:00:00|7048.1|7044.3|7130.6|7127.8|7162|7158.4|7045.8|7043|222565
1730782800000|2024-11-05 05:00:00|7131.6|7128.8|7086.8|7084|7244.3|7241.2|7086.5|7083.7|211331
1730869200000|2024-11-06 05:00:00|7087.1|7083.3|7182|7178.2|7239.6|7236.8|6955.2|6951.9|317977
1730955600000|2024-11-07 05:00:00|7181.7|7177.9|7160.3|7157.5|7261.3|7258.5|7046.3|7043.5|271658
1731042000000|2024-11-08 05:00:00|7160.6|7157.8|7027.2|7024.4|7177.6|7174.8|6981.1|6978.1|268733
1731214800000|2024-11-10 05:00:00|7010.3|7007.5|6981.5|6977.7|7025.8|7022.5|6977.1|6974.3|11901
1731301200000|2024-11-11 05:00:00|6980.8|6978|6788.2|6785.4|7038.6|7035.8|6774.9|6772.1|282319
1731387600000|2024-11-12 05:00:00|6788.6|6785.8|6818|6815.2|6902.6|6899.4|6769.2|6766.4|223828
1731474000000|2024-11-13 05:00:00|6817|6814.2|6803.5|6800.7|6874.8|6871.6|6684.2|6681.4|295125
1731560400000|2024-11-14 05:00:00|6804.1|6801.3|6798|6794.2|6928.1|6924.9|6781.1|6778.3|188520
1731646800000|2024-11-15 05:00:00|6797.5|6794.7|6691.3|6688.5|6855.5|6852.7|6674.5|6671.7|157697
1731819600000|2024-11-17 05:00:00|6680.9|6673.1|6719.7|6715.9|6729.7|6726.4|6655.9|6652.6|4880
1731906000000|2024-11-18 05:00:00|6719.2|6716.4|6932.9|6930.1|6938.9|6936.1|6667|6663.7|87139
1731992400000|2024-11-19 05:00:00|6931.9|6929.1|6922.7|6918.9|6975.8|6973|6849.8|6846.6|282069
1732078800000|2024-11-20 05:00:00|6921.7|6919.9|6888.9|6886.1|6996.4|6993.6|6865.3|6862.5|197208
1732165200000|2024-11-21 05:00:00|6889.9|6887.1|7023.3|7020.5|7056.3|7052.5|6886.9|6884.1|241149
1732251600000|2024-11-22 05:00:00|7022.3|7019.5|7114.1|7111.3|7147.2|7144.4|6927.1|6924.2|318327
1732424400000|2024-11-24 05:00:00|7131.2|7127.4|7079.4|7076.6|7136.3|7133.5|7076.5|7073.6|12334
1732510800000|2024-11-25 05:00:00|7079.5|7075.7|6909.9|6907.1|7115.6|7112.7|6853|6849.2|319420
1732597200000|2024-11-26 05:00:00|6909.8|6907|6870.6|6867.8|7023|7020.1|6799.6|6796.6|237603
1732683600000|2024-11-27 05:00:00|6870.7|6866.9|6836.3|6833.5|6928.8|6926|6809|6806.1|186955
1732770000000|2024-11-28 05:00:00|6835.6|6832.8|6906.1|6902.3|6919.7|6916.9|6818.2|6815.3|58576
1732856400000|2024-11-29 05:00:00|6906|6903.2|6805.6|6802.8|6957.9|6955.1|6781.6|6778|175890
1733029200000|2024-12-01 05:00:00|6793.6|6789.8|6823.5|6820.7|6838.6|6835.8|6786.4|6782.8|12919
1733115600000|2024-12-02 05:00:00|6823.3|6820.5|6808.1|6804.3|6899.8|6896.7|6760.9|6757.5|205804
1733202000000|2024-12-03 05:00:00|6807.3|6804.5|6993.6|6990.8|7005.4|7002.6|6801.3|6798.3|243983
1733288400000|2024-12-04 05:00:00|6993.8|6990|6839.3|6835.5|7032.8|7029.5|6831.4|6827.6|265542
1733374800000|2024-12-05 05:00:00|6839.6|6835.8|6815.5|6812.7|6896.5|6893.2|6782.1|6779.3|232011
1733461200000|2024-12-06 05:00:00|6815.8|6813|6703.9|6700.1|6822.4|6818.9|6685|6682.2|256259
1733634000000|2024-12-08 05:00:00|6701.9|6699.1|6735.7|6732.9|6745.1|6742.3|6694.8|6691.1|11368
1733720400000|2024-12-09 05:00:00|6736|6733.2|6779.8|6777|6869.9|6866.8|6731.3|6728.1|231745
1733806800000|2024-12-10 05:00:00|6780.4|6777.6|6872.7|6869.9|6883.8|6880.6|6754.9|6752.1|215137
1733893200000|2024-12-11 05:00:00|6873.3|6870.5|7004.5|7001.7|7020.4|7017.2|6845.6|6842.3|263035
1733979600000|2024-12-12 05:00:00|7004.7|7001.9|6982.9|6980.1|7039.3|7035.9|6884.4|6881.2|255028
1734066000000|2024-12-13 05:00:00|6983.5|6980.7|7072.2|7069.4|7104.3|7101.5|6968.7|6965.5|174786
1734238800000|2024-12-15 05:00:00|7072.1|7068.3|7051.5|7047.7|7081.9|7078.7|7048.9|7046.1|7419
1734325200000|2024-12-16 05:00:00|7050.9|7048.1|7026.7|7022.9|7080.1|7076.8|7003.2|7000|152127
1734411600000|2024-12-17 05:00:00|7026.3|7023.5|6974.1|6971.3|7057.2|7054.4|6884.6|6881.3|81061
1734498000000|2024-12-18 05:00:00|6973.1|6970.3|6960.6|6956.8|7082|7078.7|6941.2|6937.4|248058
1734584400000|2024-12-19 05:00:00|6959.6|6957.8|6895.4|6892.6|7058|7055.2|6888.5|6885.7|244142
1734670800000|2024-12-20 05:00:00|6895.5|6892.7|6954.3|6951.5|6984.4|6980.6|6844.3|6841.4|182591
1734843600000|2024-12-22 05:00:00|6939.7|6935.9|6980.3|6976.5|6987.5|6984.7|6937.7|6934.9|7347
1734930000000|2024-12-23 05:00:00|6980.4|6977.5|6947.2|6943.4|6989.1|6986.3|6855.5|6852.6|155335
1735016400000|2024-12-24 05:00:00|6947.3|6943.5|7010.7|7006.9|7035.8|7032.7|6943.2|6940.4|90451
1735102800000|2024-12-25 05:00:00|7014.9|7012.1|7017.3|7014.5|7037.8|7034.6|7010.7|7007.6|5227
1735189200000|2024-12-26 05:00:00|7018.2|7014.4|6954.1|6950.3|7064.5|7061.7|6925.7|6922.9|112407
1735275600000|2024-12-27 05:00:00|6953.2|6950.4|7014.1|7011.3|7064.7|7061.9|6942|6938.8|135069
1735448400000|2024-12-29 05:00:00|7013.1|7010.3|7055.6|7052.8|7061.5|7058.5|7002.1|6997.3|10113
1735534800000|2024-12-30 05:00:00|7056.6|7053.3|7147.3|7144.5|7151.9|7148.3|7007.6|7004.8|162058
1735621200000|2024-12-31 05:00:00|7146.3|7143.5|7169.3|7166.5|7183.6|7180.8|7071.6|7068.8|112281
1735707600000|2025-01-01 05:00:00|7161.8|7159|7176.5|7173.7|7209.9|7206.9|7161.8|7158.2|9040
1735794000000|2025-01-02 05:00:00|7177.5|7174.7|7305.6|7302.8|7347.4|7344.6|7159.8|7157|252145
1735880400000|2025-01-03 05:00:00|7306.4|7303.6|7371.3|7368.5|7395.6|7392.5|7244.6|7241.3|218100
1736053200000|2025-01-05 05:00:00|7367.3|7363.5|7325.1|7322.3|7397.2|7394.2|7323.9|7320.6|15267
1736139600000|2025-01-06 05:00:00|7324.4|7321.3|7309.5|7306.7|7455.5|7451.9|7283.5|7280.4|247179
1736226000000|2025-01-07 05:00:00|7310.2|7306.4|7417.1|7414.3|7433.8|7431|7277.1|7274.3|228927
1736312400000|2025-01-08 05:00:00|7417.4|7414.6|7279.5|7276.7|7478.4|7475.3|7245|7241.2|261045
1736398800000|2025-01-09 05:00:00|7279.8|7277|7377.8|7375|7391.1|7388|7260.7|7257.6|164072
1736485200000|2025-01-10 05:00:00|7378.5|7374.7|7600.1|7597.3|7718.5|7715.7|7376.2|7372.5|382790
1736658000000|2025-01-12 05:00:00|7604.7|7601.9|7732.5|7729.7|7763.4|7759.6|7603.1|7599.3|42929
1736744400000|2025-01-13 05:00:00|7732.8|7729|7727.8|7725|7802|7798.8|7654.8|7651.6|335092
1736830800000|2025-01-14 05:00:00|7727.4|7724.6|7688.4|7685.6|7784.4|7781.6|7647|7643.4|258025
1736917200000|2025-01-15 05:00:00|7688.9|7686.1|7913.8|7910|7960.6|7957.8|7636.1|7633|246185
1737003600000|2025-01-16 05:00:00|7914.2|7910.4|7856.2|7852.4|7928.7|7925.4|7707.2|7704.4|118544
1737090000000|2025-01-17 05:00:00|7856.3|7852.5|7748.2|7740.4|7866.2|7862.4|7722.6|7718.8|59444
1737262800000|2025-01-19 05:00:00|7740.7|7732.9|7738.3|7735.5|7788.8|7786|7728.5|7725.3|12401
1737349200000|2025-01-20 05:00:00|7737.8|7734.5|7664.2|7661.4|7763.8|7760|7584.4|7581.6|445391878
1737435600000|2025-01-21 05:00:00|7665.2|7662.4|7576.9|7574.1|7686|7683.2|7505.3|7502.5|292441
1737522000000|2025-01-22 05:00:00|7577|7573.1|7513.5|7510.7|7642.5|7639.7|7512.5|7509.2|259951
1737608400000|2025-01-23 05:00:00|7512.5|7509.7|7449.4|7445.6|7594.6|7591.7|7396.8|7393.6|299163
1737694800000|2025-01-24 05:00:00|7448.3|7445.5|7451.2|7447.4|7514.5|7511.7|7402.1|7399.3|245975
1737867600000|2025-01-26 05:00:00|7434.6|7430.8|7396.3|7393.5|7446.1|7442.3|7354.7|7351.9|27386
1737954000000|2025-01-27 05:00:00|7396.4|7392.6|7321.2|7318.4|7497.3|7494.5|7226.5|7223.7|262171
1738040400000|2025-01-28 05:00:00|7320.3|7317.5|7343.5|7340.7|7411.5|7408.2|7277.5|7274.7|257559
1738126800000|2025-01-29 05:00:00|7343.6|7340.8|7232.9|7230.1|7383.5|7380.7|7216.2|7213.4|256249
1738213200000|2025-01-30 05:00:00|7233.7|7229.9|7319|7316.2|7361.4|7358.1|7183.8|7181|282066
1738299600000|2025-01-31 05:00:00|7319.6|7316.8|7356|7352.2|7358.2|7355.4|7176.5|7173.5|297458
1738472400000|2025-02-02 05:00:00|7432.4|7424.6|7352.9|7350.1|7470.7|7467.5|7311.4|7308.6|61297
1738558800000|2025-02-03 05:00:00|7353.7|7349.9|7195.6|7192.8|7437|7433.4|7181.8|7178.7|381377
1738645200000|2025-02-04 05:00:00|7195.9|7193.1|7222.9|7220.1|7311.2|7308.2|7048.7|7045.9|377255
1738731600000|2025-02-05 05:00:00|7222.4|7219.6|7101.2|7098.4|7256|7252.7|7083.6|7080.6|227853
1738818000000|2025-02-06 05:00:00|7101.4|7097.6|7074.6|7071.8|7168.2|7165.2|7031.8|7029|246640
1738904400000|2025-02-07 05:00:00|7074.1|7071.3|7090.2|7087.4|7124.9|7122.1|7047.5|7044.7|204073
1739077200000|2025-02-09 05:00:00|7078.9|7076.1|7132.4|7128.6|7142.1|7139.3|7070.3|7066.8|12883
1739163600000|2025-02-10 05:00:00|7132.1|7129.3|7228.3|7225.5|7240.1|7237.3|7113.9|7111.1|190096
1739250000000|2025-02-11 05:00:00|7228.6|7225.8|7284.6|7281.8|7343.5|7340.7|7228.6|7225.5|210752
1739336400000|2025-02-12 05:00:00|7285.2|7281.4|7056.8|7054|7304.5|7301.7|7051.8|7048.4|257582
1739422800000|2025-02-13 05:00:00|7057.4|7054.6|7135.2|7132.4|7147.8|7144.8|7018.7|7015.9|204255
1739509200000|2025-02-14 05:00:00|7135.4|7132.6|7055.1|7052.3|7192.3|7189.5|7052.1|7048.9|153119
1739682000000|2025-02-16 05:00:00|7069.5|7065.7|7076.4|7072.6|7083.9|7080.6|7015.5|7012.2|6627
1739768400000|2025-02-17 05:00:00|7075.8|7073|7145|7142.2|7152.6|7149.4|7051.5|7047.7|27192
1739854800000|2025-02-18 05:00:00|7144.6|7141.2|7198|7195.2|7207.1|7204.3|7091.9|7088.5|71547
1739941200000|2025-02-19 05:00:00|7197|7194.2|7175.7|7172.9|7292.1|7289.3|7174.8|7172|199747
1740027600000|2025-02-20 05:00:00|7176.7|7173|7242.1|7239.3|7314.8|7311.5|7174.7|7171.9|204736
1740114000000|2025-02-21 05:00:00|7243.1|7240.3|7023.7|7020.9|7245.1|7242.3|7017.7|7014.9|219783
1740286800000|2025-02-23 05:00:00|7015.1|7011.3|7014.4|7011.6|7047.6|7044.8|7007.6|7003.8|13542
1740373200000|2025-02-24 05:00:00|7014.5|7010.7|7112.9|7110.1|7122|7119.2|7000.4|6997.6|168556
1740459600000|2025-02-25 05:00:00|7113.7|7110.9|6907.7|6904.9|7117.9|7115|6864.8|6861.9|220844
1740546000000|2025-02-26 05:00:00|6907.8|6905|6869.7|6866.9|6924.2|6921.4|6832.4|6829.6|215932
1740632400000|2025-02-27 05:00:00|6870.4|6867.6|6991.8|6988|7043.8|7040.6|6855.2|6851.5|219824
1740718800000|2025-02-28 05:00:00|6990.9|6988.1|6986.3|6983.5|7015.6|7012.7|6905.5|6902.7|202307
1740891600000|2025-03-02 05:00:00|6978.8|6975|6999.1|6996.3|7044.9|7041.9|6972.8|6969|13518
1740978000000|2025-03-03 05:00:00|6998.9|6996.1|6796.3|6793.5|7020.1|7017.1|6778.3|6775.3|272452
1741064400000|2025-03-04 05:00:00|6797.1|6793.3|6750|6747.2|6830.3|6827.5|6660.2|6657.4|325620
1741150800000|2025-03-05 05:00:00|6749.8|6747|6654.3|6650.5|6790|6786.7|6505.8|6503|319335
1741237200000|2025-03-06 05:00:00|6654.6|6650.8|6615|6612.2|6680.6|6677.3|6543.3|6540.5|285158
1741323600000|2025-03-07 05:00:00|6614.3|6611.2|6691.4|6687.6|6802|6798.9|6613|6609.9|261974
1741496400000|2025-03-09 05:00:00|6691.6|6687.8|6646.1|6643.3|6697.9|6694.5|6634.6|6631.8|12408
1741579200000|2025-03-10 04:00:00|6646.4|6642.6|6572.7|6569.9|6738.1|6735.3|6510.8|6507.7|204020
1741665600000|2025-03-11 04:00:00|6573|6569.2|6647.1|6643.3|6692|6688.7|6563.9|6560.8|168484
1741752000000|2025-03-12 04:00:00|6646.8|6644|6744.4|6741.6|6763.8|6761|6593|6590.2|203638
1741838400000|2025-03-13 04:00:00|6744.7|6741.9|6680.3|6677.5|6773.4|6770|6616.8|6614|212134
1741924800000|2025-03-14 04:00:00|6680.9|6677.1|6694.8|6692|6725.3|6722.5|6639.1|6636.3|135074
1742097600000|2025-03-16 04:00:00|6715.3|6711.5|6737.6|6734.8|6814.8|6811.4|6715.3|6709.6|14465
1742184000000|2025-03-17 04:00:00|6738.2|6734.4|6754.8|6751|6794.9|6791.6|6704.9|6701.7|111866
1742270400000|2025-03-18 04:00:00|6754.3|6751.5|6658.3|6655.5|6851.7|6848.4|6645.3|6642.5|81941
1742356800000|2025-03-19 04:00:00|6659.3|6654.5|6731.8|6729|6744.1|6741.3|6611.2|6608.4|215642
1742443200000|2025-03-20 04:00:00|6732.8|6730|6843.5|6840.7|6864.8|6862|6663.4|6660.6|242341
1742529600000|2025-03-21 04:00:00|6843|6839.7|6829.7|6826.9|6844.5|6841.7|6765.1|6761.8|149083
1742702400000|2025-03-23 04:00:00|6826.4|6823.6|6803|6800.2|6843.8|6840.5|6793.1|6789.3|9932
1742788800000|2025-03-24 04:00:00|6802|6799.2|6904.9|6902.1|6928.3|6925.4|6797|6794.2|193495
1742875200000|2025-03-25 04:00:00|6904|6901.1|6911.8|6909|6961.8|6959|6846|6843.2|213718
1742961600000|2025-03-26 04:00:00|6912.7|6909.9|6967.6|6964.8|7013|7009.7|6900|6897.2|210865
1743048000000|2025-03-27 04:00:00|6968.4|6964.6|6983.3|6979.5|6995.9|6993|6905.4|6901.7|172867
1743134400000|2025-03-28 04:00:00|6982.4|6979.6|6892.8|6889|6999.3|6995.6|6881.9|6879.1|183016
1743307200000|2025-03-30 04:00:00|6927|6923.2|6889.2|6886.4|6958|6955|6871.4|6868.4|13872
1743393600000|2025-03-31 04:00:00|6889.3|6885.5|7149.1|7146.3|7164.1|7161.2|6887.1|6883.9|266705
1743480000000|2025-04-01 04:00:00|7148.9|7146.1|7106.9|7104.1|7189|7186|7086.5|7083.5|216928
1743566400000|2025-04-02 04:00:00|7105.9|7103.1|6987.6|6984.8|7207.3|7204|6909.9|6906.8|264649
1743652800000|2025-04-03 04:00:00|6987.8|6984|6617.6|6614.8|6987.9|6984.6|6583.3|6580.5|358176
1743739200000|2025-04-04 04:00:00|6617.4|6614.6|6219|6215.2|6623.6|6620.6|6031|6028.2|469272
1743912000000|2025-04-06 04:00:00|6053.3|6045.5|6017.4|6014.6|6059|6055.5|5931.1|5928.3|52887
1743998400000|2025-04-07 04:00:00|6018.7|6015.9|6139.7|6135.9|6369.5|6365.7|5883.6|5880|501116
1744084800000|2025-04-08 04:00:00|6139.3|6135.5|5683.6|5679.8|6155.1|6152.3|5650|5647.2|506964
1744171200000|2025-04-09 04:00:00|5683.3|5680.5|6130|6127.2|6294.9|6291.4|5485.9|5483.1|514830
1744257600000|2025-04-10 04:00:00|6130.7|6126.9|5948.3|5945.5|6191.1|6188.3|5846.8|5844|329173
1744344000000|2025-04-11 04:00:00|5949|5945.2|6110.3|6107.5|6142.7|6139.2|5922.4|5919.3|242689
1744516800000|2025-04-13 04:00:00|6125.1|6121.3|6086.5|6083.7|6172.3|6168.7|6070.4|6066.6|11295
1744603200000|2025-04-14 04:00:00|6086.8|6084|6131.8|6129|6222.5|6219.7|6024.2|6020.9|190471
1744689600000|2025-04-15 04:00:00|6132.4|6128.6|6064.5|6061.7|6168.6|6165.4|6050.4|6046.6|156900
1744776000000|2025-04-16 04:00:00|6065.1|6061.3|6264.5|6260.7|6265.5|6262.2|5998.5|5995.3|173024
1744862400000|2025-04-17 04:00:00|6263.9|6261.1|6384|6380.2|6428.1|6425.2|6228.9|6226.1|75062
1745121600000|2025-04-20 04:00:00|6362|6358.2|6306.5|6303.7|6381|6377.2|6272.8|6269.9|18469
1745208000000|2025-04-21 04:00:00|6305.5|6302.7|6280.4|6277.6|6325.7|6322.9|6178.7|6174.9|202927
1745294400000|2025-04-22 04:00:00|6281.4|6278.6|6418.6|6415.8|6446.3|6442.5|6276.1|6273.3|259977
1745380800000|2025-04-23 04:00:00|6418.5|6414.8|6230.6|6227.8|6484.1|6481.3|6149.9|6146.6|341787
1745467200000|2025-04-24 04:00:00|6229.6|6226.8|6309.3|6306.5|6325.5|6322.7|6194.1|6191.3|225364
1745553600000|2025-04-25 04:00:00|6308.3|6305.5|6310.7|6306.9|6329.9|6326.9|6174|6171.2|228601
1745726400000|2025-04-27 04:00:00|6321.1|6317.3|6303.8|6300|6369.7|6363.9|6274.5|6271.6|16349
1745812800000|2025-04-28 04:00:00|6302.9|6301|6150|6147.2|6337.5|6334.6|6133.9|6131.1|227941
1745899200000|2025-04-29 04:00:00|6150.9|6148.1|5956.6|5953.8|6152|6149.1|5953.5|5950.7|262313
1745985600000|2025-04-30 04:00:00|5957.5|5953.7|5788.7|5785.9|5996.1|5992.9|5776.2|5773.3|349846
1746072000000|2025-05-01 04:00:00|5789.5|5785.7|5954.5|5951.7|5967.7|5964.4|5622.8|5619.7|315633
1746158400000|2025-05-02 04:00:00|5955.3|5951.5|5824.4|5821.6|5957.5|5953.7|5755.5|5752.6|252492
1746331200000|2025-05-04 04:00:00|5629.2|5621.4|5588.8|5586|5638.1|5635|5522.3|5516.2|45647
1746417600000|2025-05-05 04:00:00|5589.3|5586.5|5785.6|5781.8|5795.5|5792.4|5572.9|5570.1|235855
1746504000000|2025-05-06 04:00:00|5785.4|5782.8|5935.6|5932.8|5957|5954.1|5773.5|5770.2|281994
1746590400000|2025-05-07 04:00:00|5935.9|5932.1|5837.6|5834.8|6000.5|5997|5754.5|5751|236449
1746676800000|2025-05-08 04:00:00|5838.3|5835.5|5985.4|5982.6|6004.2|6001.4|5794.1|5791|231267
1746763200000|2025-05-09 04:00:00|5986.1|5982.3|6076.5|6073.7|6115.6|6112|5983.4|5980.5|185536
1746936000000|2025-05-11 04:00:00|6110.4|6106.6|6107.3|6104.5|6119.3|6114.6|6070.2|6067.3|12938
1747022400000|2025-05-12 04:00:00|6107.7|6103.9|6146.1|6143.3|6326.4|6322.9|6100.7|6097.5|258116
1747108800000|2025-05-13 04:00:00|6145.7|6142.9|6298|6295.2|6356.8|6352.4|6141.3|6138.2|202764
1747195200000|2025-05-14 04:00:00|6299|6295.8|6143.3|6139.5|6330.4|6327.6|6104.6|6101.6|192540
1747281600000|2025-05-15 04:00:00|6142.7|6139.9|6133.7|6129.9|6162.3|6159.5|6015.7|6012.9|186629
1747368000000|2025-05-16 04:00:00|6133.3|6130.5|6202|6194.2|6226.4|6221.8|6085.9|6082.3|75485
1747540800000|2025-05-18 04:00:00|6185.4|6181.6|6174.5|6171.7|6215.8|6212|6126.9|6122.5|14246
1747627200000|2025-05-19 04:00:00|6173.5|6170.7|6217.5|6214.7|6272.6|6269.8|6102|6099.2|241943
1747713600000|2025-05-20 04:00:00|6218.5|6213.7|6300.3|6297.5|6418.7|6413.4|6149.6|6146.3|252616
1747800000000|2025-05-21 04:00:00|6301.3|6296.5|6152|6148.2|6327.2|6324.4|6113.3|6109.5|228441
1747886400000|2025-05-22 04:00:00|6151|6149.2|6074.2|6071.4|6171.8|6168.9|6021.8|6019|215879
1747972800000|2025-05-23 04:00:00|6073.3|6070.5|6169.3|6166.5|6181.3|6178.5|5999.6|5996.3|225905
1748145600000|2025-05-25 04:00:00|6168.8|6165|6157.8|6155|6204.1|6201.3|6140.2|6137.3|10283
1748232000000|2025-05-26 04:00:00|6157.9|6155.1|6120.4|6116.6|6190.5|6187.2|6108.6|6105.8|42259
1748318400000|2025-05-27 04:00:00|6119.5|6116.7|6100.9|6098.1|6175.4|6172.5|6014.5|6011.7|202558
1748404800000|2025-05-28 04:00:00|6101.1|6098.3|6246.9|6244.1|6253.1|6250.3|6071|6068.1|229020
1748491200000|2025-05-29 04:00:00|6246.7|6243.9|6043.2|6040.4|6288.2|6285.4|6028.7|6025.5|246043
1748577600000|2025-05-30 04:00:00|6043.4|6040.6|6040.3|6036.5|6146.4|6143.6|5954.4|5948.6|326093
1748750400000|2025-06-01 04:00:00|6085.4|6077.6|6195.9|6192.1|6222|6219.2|6083.7|6077.6|38751
1748836800000|2025-06-02 04:00:00|6195.7|6192.9|6240.2|6237.4|6336.9|6333.9|6178.4|6175.6|348418
1748923200000|2025-06-03 04:00:00|6240.5|6237.7|6274.3|6270.5|6339.5|6336.4|6197.7|6194.9|261172
1749009600000|2025-06-04 04:00:00|6273.5|6270.7|6213.1|6210.3|6344.7|6341.7|6172.9|6169.6|299771
1749096000000|2025-06-05 04:00:00|6213.3|6210.5|6272.2|6269.4|6346.1|6342.8|6205.1|6202.3|209419
1749182400000|2025-06-06 04:00:00|6272.5|6268.7|6424.7|6421.9|6426.4|6423.2|6234.2|6231.1|273133
1749355200000|2025-06-08 04:00:00|6423.4|6415.6|6395.3|6392.5|6426.1|6419.6|6386.4|6383.1|9499
1749441600000|2025-06-09 04:00:00|6396|6392.2|6469.8|6467|6493.6|6490.5|6359.8|6356.7|210353
1749528000000|2025-06-10 04:00:00|6470.8|6467.6|6418.8|6416|6546.3|6543.5|6384|6380.8|244889
1749614400000|2025-06-11 04:00:00|6418.5|6415.7|6694.6|6691.8|6805.5|6802.7|6391.1|6388|374418
1749700800000|2025-06-12 04:00:00|6695.2|6692.4|7255.5|7251.7|7531.1|7525.5|6581.7|6577.9|517221
1749787200000|2025-06-13 04:00:00|7255.1|7251.3|7185.7|7181.9|7363.9|7359.7|6973.3|6969.6|471112
1749960000000|2025-06-15 04:00:00|7466.6|7458.8|7220|7217.2|7511.8|7506.6|7157.3|7151.3|47396
1750046400000|2025-06-16 04:00:00|7220.6|7216.8|7074.1|7070.3|7244.5|7241.2|6804.1|6801.2|275975
1750132800000|2025-06-17 04:00:00|7073.6|7069.8|7367.6|7363.8|7416.2|7412.4|6983.1|6979.3|95639
1750219200000|2025-06-18 04:00:00|7367.1|7364.3|7347.3|7343.5|7437|7433.2|7142.4|7138.6|68258
1750305600000|2025-06-19 04:00:00|7346.3|7342.5|7369.7|7365.9|7577.4|7574.1|7260.1|7256.8|226747
1750392000000|2025-06-20 04:00:00|7368.7|7364.9|7397.8|7394|7428.5|7425.2|7232|7228.2|315878
1750564800000|2025-06-22 04:00:00|7759.1|7751.3|7510|7507.2|7773.8|7766|7472.6|7469.8|87725
1750651200000|2025-06-23 04:00:00|7510.1|7507.3|6674.4|6671.6|7520|7517.2|6427.2|6423.3|637329
1750737600000|2025-06-24 04:00:00|6674.5|6670.7|6502.5|6499.7|6680.4|6677.6|6384.7|6381.9|383911
1750824000000|2025-06-25 04:00:00|6503.5|6499.8|6491.6|6488.8|6576.9|6574.1|6431.8|6429|230168
1750910400000|2025-06-26 04:00:00|6491.5|6488.7|6521.4|6518.6|6611|6608.1|6439.1|6436.2|189490
1750996800000|2025-06-27 04:00:00|6520.5|6517.7|6475.1|6472.3|6573.5|6570.6|6445.6|6442.8|178939
1751169600000|2025-06-29 04:00:00|6466.2|6462.4|6472.1|6469.3|6485|6482.2|6410|6407.1|14680
1751256000000|2025-06-30 04:00:00|6472.9|6469.1|6432.9|6430.1|6536.3|6533.5|6423.3|6420.3|147455
1751342400000|2025-07-01 04:00:00|6433.8|6430|6496.7|6493.9|6548.5|6545.7|6427.7|6424.9|153914
1751428800000|2025-07-02 04:00:00|6496.9|6493.1|6639.8|6637|6700.3|6697.5|6474.2|6470.8|220349
1751515200000|2025-07-03 04:00:00|6640.8|6636.5|6621.2|6618.4|6693.8|6690.6|6595.6|6592.8|167510
1751601600000|2025-07-04 04:00:00|6622|6618.2|6588.9|6586.1|6646.6|6643.6|6544.1|6541.3|48034
1751774400000|2025-07-06 04:00:00|6500|6492.2|6526.7|6523.9|6546.3|6543.5|6483.7|6480.1|15402
1751860800000|2025-07-07 04:00:00|6527.2|6524.4|6682.7|6679.9|6751|6748|6526.4|6522.6|207245
1751947200000|2025-07-08 04:00:00|6683.4|6679.6|6745.2|6742.4|6810.7|6807.6|6656.1|6652.8|173590
1752033600000|2025-07-09 04:00:00|6745.5|6741.7|6748|6745.2|6809.9|6807.1|6690.7|6687.9|179256
1752120000000|2025-07-10 04:00:00|6747.5|6744.2|6604.1|6601.3|6781|6777.2|6569.5|6566.4|210643
1752206400000|2025-07-11 04:00:00|6604.4|6601.6|6779.7|6775.9|6782.5|6779.7|6570.9|6568|166345
1752379200000|2025-07-13 04:00:00|6773.8|6770|6753.1|6750.3|6787.5|6783.6|6736.9|6733.6|9365
1752465600000|2025-07-14 04:00:00|6753.5|6750.7|6573.5|6570.7|6852.1|6848.8|6567.8|6564.8|203685
1752552000000|2025-07-15 04:00:00|6575.1|6572.3|6578.6|6575.8|6627.6|6624.3|6543.7|6540.3|190860
1752638400000|2025-07-16 04:00:00|6579.2|6576.4|6576.5|6573.7|6600.3|6597.5|6457.3|6454.1|195807
1752724800000|2025-07-17 04:00:00|6576.9|6573.1|6634.4|6631.6|6657.2|6654|6521.2|6518|141479
1752811200000|2025-07-18 04:00:00|6634.9|6631.1|6617.3|6613.5|6770.6|6766.9|6607.8|6604.6|70367
1752984000000|2025-07-20 04:00:00|6610.6|6602.8|6624.2|6621.4|6634.5|6631.7|6605.6|6599.2|10423
1753070400000|2025-07-21 04:00:00|6625.2|6622.4|6538.3|6535.5|6647.9|6645.1|6526.3|6522.5|182152
1753156800000|2025-07-22 04:00:00|6537.3|6534.5|6546.3|6543.5|6579.1|6576.3|6481.9|6479.1|226524
1753243200000|2025-07-23 04:00:00|6546.2|6543.4|6549.9|6547.1|6562|6559.2|6470.8|6467.5|207214
1753329600000|2025-07-24 04:00:00|6550.9|6548.1|6606|6603.2|6640.1|6637.3|6526.8|6523.7|234158
1753416000000|2025-07-25 04:00:00|6606.9|6604.1|6498.8|6495|6663.2|6655.7|6490.8|6488|178676
1753588800000|2025-07-27 04:00:00|6496.1|6492.3|6519.2|6516.4|6540|6537.1|6494.2|6490.4|10011
1753675200000|2025-07-28 04:00:00|6520.1|6516.3|6641.7|6638.9|6694.7|6691.9|6511|6508.1|213793
1753761600000|2025-07-29 04:00:00|6641.6|6638.8|6898.4|6895.6|6950.5|6947.7|6634.2|6630.4|271221
1753848000000|2025-07-30 04:00:00|6898.9|6895.1|6957.5|6954.7|7018.7|7015.9|6818.6|6815.5|273570
1753934400000|2025-07-31 04:00:00|6958.5|6955.1|6902.2|6899.4|6988.5|6985.7|6822.7|6819.9|198233
1754020800000|2025-08-01 04:00:00|6902.6|6899.8|6683.2|6679.4|6918.2|6915.4|6666.2|6663.4|285187
1754193600000|2025-08-03 04:00:00|6628.8|6625|6669|6666.2|6677.9|6674.8|6616.1|6612.9|10875
1754280000000|2025-08-04 04:00:00|6669.5|6665.7|6569.3|6566.5|6722.3|6718.8|6503.5|6500.7|219628
1754366400000|2025-08-05 04:00:00|6569.8|6566|6507.7|6504.9|6590.4|6587.1|6455.9|6453|227558
1754452800000|2025-08-06 04:00:00|6508|6505.2|6450.5|6447.7|6619.5|6615.9|6317.4|6314.4|297941
1754539200000|2025-08-07 04:00:00|6447.5|6446.7|6334.7|6331.9|6460.2|6456.6|6324.7|6321.9|235361
1754625600000|2025-08-08 04:00:00|6334.6|6331.8|6286.8|6284|6404.6|6401.8|6233.9|6231.1|246701
1754798400000|2025-08-10 04:00:00|6267.6|6259.8|6292.2|6288.4|6312.8|6309.5|6248.6|6245.8|12114
1754884800000|2025-08-11 04:00:00|6292.3|6289.5|6351.1|6348.3|6379.9|6377.1|6254.2|6250.9|171674
1754971200000|2025-08-12 04:00:00|6351|6347.2|6264.2|6261.4|6373.2|6369.7|6232.2|6228.4|237650
1755057600000|2025-08-13 04:00:00|6264.8|6261|6227.9|6225.1|6277.1|6274.3|6146|6142.8|222304
1755144000000|2025-08-14 04:00:00|6228.3|6225.5|6309.5|6306.7|6344.6|6340.8|6200|6196.9|194646
1755230400000|2025-08-15 04:00:00|6309.1|6306.3|6243|6240.2|6316.5|6313.6|6199.2|6196|144848
1755403200000|2025-08-17 04:00:00|6211.9|6204.1|6211.2|6207.4|6218.7|6213.5|6174.6|6169.2|3110
1755489600000|2025-08-18 04:00:00|6211.3|6207.5|6237.1|6234.3|6303.9|6301.1|6151.6|6148.7|66323
1755576000000|2025-08-19 04:00:00|6236.9|6234.1|6190.4|6187.6|6250.4|6247.1|6167.6|6164.8|222288
1755662400000|2025-08-20 04:00:00|6190.7|6186.9|6300.6|6297.8|6318.4|6315.6|6188.5|6184.9|229592
1755748800000|2025-08-21 04:00:00|6300.4|6297.6|6340.6|6337.8|6366.3|6362.8|6253.5|6250.5|202750
1755835200000|2025-08-22 04:00:00|6341.8|6338|6373.9|6371.1|6389.1|6386.3|6328.6|6325.8|175653
1756008000000|2025-08-24 04:00:00|6376.3|6373.5|6372.3|6369.5|6383.7|6380.3|6349.7|6346.8|8140
1756094400000|2025-08-25 04:00:00|6371.9|6369.1|6443.5|6440.7|6502.4|6499.6|6355.5|6352.7|140505
1756180800000|2025-08-26 04:00:00|6443.4|6440.6|6319|6316.2|6445.9|6442.6|6306.9|6304.1|158672
1756267200000|2025-08-27 04:00:00|6319.2|6316.4|6351.3|6348.5|6409.5|6406.7|6288.6|6285.8|150669
1756353600000|2025-08-28 04:00:00|6352|6348.2|6408.7|6404.9|6455.5|6452.7|6326.1|6323.3|155166
1756440000000|2025-08-29 04:00:00|6408.6|6404.8|6384.9|6382.1|6439.6|6436.8|6374.1|6370.7|132242
1756612800000|2025-08-31 04:00:00|6380.9|6377.1|6357.3|6354.5|6385.3|6381.5|6348.9|6346.1|4315
1756699200000|2025-09-01 04:00:00|6357.4|6354.6|6473.9|6471.1|6486.5|6483.7|6352.6|6349.8|56580
1756785600000|2025-09-02 04:00:00|6473.8|6471|6516.9|6514.1|6581.3|6577.9|6431.3|6428.5|224029
1756872000000|2025-09-03 04:00:00|6517.2|6513.4|6339.4|6336.6|6535.6|6532.1|6331.3|6328.5|256088
1756958400000|2025-09-04 04:00:00|6339.9|6337.1|6311.7|6308.9|6354.1|6351.3|6289.5|6285.9|35856
1757217600000|2025-09-07 04:00:00|6195.3|6191.5|6238.4|6235.6|6247.7|6244.3|6163.8|6160.2|15353
1757304000000|2025-09-08 04:00:00|6238.2|6234.4|6235.1|6232.3|6308.8|6306|6175|6172.2|190040
1757390400000|2025-09-09 04:00:00|6234.8|6232|6298.8|6296|6339.5|6336.7|6233.6|6230.4|232125
1757476800000|2025-09-10 04:00:00|6298.9|6296.1|6337.5|6334.7|6383.5|6380.7|6271.4|6268.6|216812
1757563200000|2025-09-11 04:00:00|6337.2|6334.4|6166.6|6163.8|6347.9|6344.2|6157.3|6154.3|186870
1757649600000|2025-09-12 04:00:00|6167.7|6163.9|6244.2|6240.4|6374|6370.6|6150.2|6147.4|254652
1757822400000|2025-09-14 04:00:00|6262.8|6259|6289.1|6286.3|6294.7|6291.1|6234.2|6230.9|5996
1757908800000|2025-09-15 04:00:00|6289.5|6286.7|6323|6320.2|6342|6337.6|6256.1|6253.3|157689
1757995200000|2025-09-16 04:00:00|6323.2|6320.4|6409.6|6406.8|6445.2|6442|6269.3|6266.3|201088
1758081600000|2025-09-17 04:00:00|6409.8|6407|6362|6359.2|6432.8|6429.1|6332|6328.2|136626
1758168000000|2025-09-18 04:00:00|6361.6|6357.8|6321.8|6318|6424.4|6421.6|6306.8|6303.2|57820
1758254400000|2025-09-19 04:00:00|6322.8|6319|6244.4|6236.6|6331.1|6327.3|6227.7|6223.9|48140
1758427200000|2025-09-21 04:00:00|6236.3|6233.5|6279.9|6277.1|6284.2|6281.4|6236.3|6233.5|8055
1758513600000|2025-09-22 04:00:00|6280.9|6278.1|6193.1|6189.3|6299.2|6296.3|6163.7|6160.8|193455
1758600000000|2025-09-23 04:00:00|6191.7|6188.9|6360.6|6357.8|6385.7|6382.9|6183.8|6181|236561
1758686400000|2025-09-24 04:00:00|6359.6|6356.8|6467.9|6465.1|6501.2|6498.4|6323.8|6321|249223
1758772800000|2025-09-25 04:00:00|6467.8|6465|6510.5|6507.7|6533.5|6530.2|6401.2|6398.4|223991
1758859200000|2025-09-26 04:00:00|6509.6|6506.8|6510.1|6507.3|6631.5|6628.7|6458.6|6455.8|239840
1759032000000|2025-09-28 04:00:00|6497.8|6494|6511.8|6509|6523.2|6519.9|6477.7|6474.4|15609
1759118400000|2025-09-29 04:00:00|6511.1|6508.3|6297.8|6294|6528.9|6526.1|6281|6277.5|248076
1759204800000|2025-09-30 04:00:00|6297.4|6294.6|6241.8|6239|6314.3|6311.3|6193.7|6190.4|238782
1759291200000|2025-10-01 04:00:00|6242.1|6238.3|6201.7|6198.9|6279.5|6275.7|6129.3|6126.1|238464
1759377600000|2025-10-02 04:00:00|6202.6|6199.8|6070.3|6067.5|6210.9|6208.1|6029.8|6027|242493
1759464000000|2025-10-03 04:00:00|6069.7|6066.9|6059.1|6055.3|6125.4|6122.1|6042.4|6038.9|192762
1759636800000|2025-10-05 04:00:00|6102.7|6098.9|6162.8|6159|6167.3|6163.6|6102.5|6097.9|17341
1759723200000|2025-10-06 04:00:00|6162.5|6158.8|6170.9|6167.2|6191.6|6187.8|6089.2|6085.5|180199
1759809600000|2025-10-07 04:00:00|6171.2|6167.5|6198.9|6195.2|6211.5|6207.8|6059.8|6056.1|207882
1759896000000|2025-10-08 04:00:00|6199.1|6195.3|6184.8|6181.1|6262|6258.3|6154|6150.3|237695
1759982400000|2025-10-09 04:00:00|6185.2|6181.5|6109.5|6105.8|6257|6253.2|6098.1|6094.4|216302
1760068800000|2025-10-10 04:00:00|6109.3|6105.5|5798.7|5794.9|6120.1|6116.3|5796.4|5792.6|287833