978498000000|2001-01-03 05:00:00|6035|6035|6096|6096|6130|6130|6025|6025|1
978584400000|2001-01-04 05:00:00|6096|6096|5961|5961|6120|6120|5955|5955|1
978670800000|2001-01-05 05:00:00|5961|5961|5942|5942|5995|5995|5910|5910|1
978930000000|2001-01-08 05:00:00|5942|5942|6023|6023|6050|6050|5942|5942|1
979016400000|2001-01-09 05:00:00|6023|6023|5987|5987|6045|6045|5939|5939|1
979102800000|2001-01-10 05:00:00|5987|5987|6034|6034|6075|6075|5987|5987|1
979189200000|2001-01-11 05:00:00|6034|6034|6087|6087|6100|6100|5935|5935|1
979275600000|2001-01-12 05:00:00|6087|6087|6112|6112|6150|6150|6065|6065|1
979621200000|2001-01-16 05:00:00|6112|6112|6096|6096|6160|6160|6075|6075|1
979707600000|2001-01-17 05:00:00|6096|6096|6052|6052|6096|6096|6045|6045|1
979794000000|2001-01-18 05:00:00|6052|6052|6050|6050|6055|6055|5982|5982|1
979880400000|2001-01-19 05:00:00|6050|6050|6063|6063|6135|6135|6015|6015|1
980139600000|2001-01-22 05:00:00|6063|6063|5936|5936|6063|6063|5930|5930|1
980226000000|2001-01-23 05:00:00|5936|5936|5928|5928|5960|5960|5825|5825|1
980312400000|2001-01-24 05:00:00|5928|5928|6111|6111|6210|6210|5885|5885|1
980398800000|2001-01-25 05:00:00|6111|6111|6060|6060|6175|6175|6040|6040|1
980485200000|2001-01-26 05:00:00|6060|6060|6125|6125|6160|6160|6060|6060|1
980744400000|2001-01-29 05:00:00|6125|6125|6095|6095|6145|6145|6060|6060|1
980830800000|2001-01-30 05:00:00|6095|6095|6201|6201|6207|6207|6070|6070|1
980917200000|2001-01-31 05:00:00|6201|6201|6136|6136|6220|6220|6130|6130|1
981003600000|2001-02-01 05:00:00|6136|6136|5943|5943|6136|6136|5890|5890|1
981090000000|2001-02-02 05:00:00|5943|5943|5976|5976|6043|6043|5943|5943|1
981349200000|2001-02-05 05:00:00|5976|5976|6015|6015|6025|6025|5962|5962|1
981435600000|2001-02-06 05:00:00|6015|6015|6023|6023|6050|6050|5980|5980|1
981522000000|2001-02-07 05:00:00|6023|6023|5920|5920|6023|6023|5906|5906|1
981608400000|2001-02-08 05:00:00|5920|5920|5905|5905|5990|5990|5890|5890|1
981694800000|2001-02-09 05:00:00|5905|5905|5837|5837|5925|5925|5710|5710|1
981954000000|2001-02-12 05:00:00|5837|5837|5890|5890|5920|5920|5830|5830|1
982040400000|2001-02-13 05:00:00|5890|5890|5953|5953|5980|5980|5889|5889|1
982126800000|2001-02-14 05:00:00|5953|5953|6145|6145|6150|6150|5953|5953|1
982213200000|2001-02-15 05:00:00|6145|6145|5953|5953|6145|6145|5940|5940|1
982299600000|2001-02-16 05:00:00|5953|5953|5952|5952|5999|5999|5865|5865|1
982645200000|2001-02-20 05:00:00|5952|5952|5763|5763|5960|5960|5750|5750|1
982731600000|2001-02-21 05:00:00|5763|5763|5576|5576|5763|5763|5470|5470|1
982818000000|2001-02-22 05:00:00|5576|5576|5486|5486|5760|5760|5451|5451|1
982904400000|2001-02-23 05:00:00|5486|5486|5508|5508|5550|5550|5465|5465|1
983163600000|2001-02-26 05:00:00|5508|5508|5308|5308|5525|5525|5250|5250|1
983250000000|2001-02-27 05:00:00|5308|5308|5210|5210|5365|5365|5210|5210|1
983336400000|2001-02-28 05:00:00|5210|5210|5260|5260|5340|5340|5150|5150|1
983422800000|2001-03-01 05:00:00|5260|5260|5305|5305|5385|5385|5260|5260|1
983509200000|2001-03-02 05:00:00|5305|5305|5350|5350|5375|5375|5305|5305|1
983768400000|2001-03-05 05:00:00|5350|5350|5385|5385|5450|5450|5350|5350|1
983854800000|2001-03-06 05:00:00|5385|5385|5405|5405|5425|5425|5375|5375|1
983941200000|2001-03-07 05:00:00|5405|5405|5405|5405|5475|5475|5405|5405|1
984027600000|2001-03-08 05:00:00|5405|5405|5401|5401|5405|5405|5350|5350|1
984114000000|2001-03-09 05:00:00|5401|5401|5266|5266|5486|5486|5251|5251|1
984373200000|2001-03-12 05:00:00|5266|5266|5177|5177|5266|5266|5165|5165|1
984459600000|2001-03-13 05:00:00|5177|5177|5228|5228|5235|5235|5115|5115|1
984546000000|2001-03-14 05:00:00|5228|5228|5265|5265|5285|5285|5170|5170|1
984632400000|2001-03-15 05:00:00|5265|5265|5009|5009|5305|5305|4993|4993|1
984718800000|2001-03-16 05:00:00|5009|5009|4973|4973|5030|5030|4780|4780|1
984978000000|2001-03-19 05:00:00|4973|4973|5036|5036|5040|5040|4960|4960|1
985064400000|2001-03-20 05:00:00|5036|5036|4974|4974|5066|5066|4965|4965|1
985150800000|2001-03-21 05:00:00|4974|4974|4857|4857|4974|4974|4835|4835|1
985237200000|2001-03-22 05:00:00|4857|4857|4714|4714|4857|4857|4710|4710|1
985323600000|2001-03-23 05:00:00|4714|4714|4806|4806|4900|4900|4714|4714|1
985582800000|2001-03-26 05:00:00|4806|4806|4903|4903|4925|4925|4806|4806|1
985669200000|2001-03-27 05:00:00|4903|4903|4759|4759|4968|4968|4750|4750|1
985755600000|2001-03-28 05:00:00|4759|4759|4756|4756|4760|4760|4685|4685|1
985842000000|2001-03-29 05:00:00|4756|4756|4569|4569|4756|4756|4550|4550|1
985928400000|2001-03-30 05:00:00|4569|4569|4509|4509|4790|4790|4505|4505|1
986184000000|2001-04-02 04:00:00|4509|4509|4473|4473|4585|4585|4469|4469|1
986270400000|2001-04-03 04:00:00|4473|4473|4539|4539|4570|4570|4461|4461|1
986356800000|2001-04-04 04:00:00|4539|4539|4619|4619|4625|4625|4539|4539|1
986443200000|2001-04-05 04:00:00|4619|4619|4597|4597|4680|4680|4570|4570|1
986529600000|2001-04-06 04:00:00|4597|4597|4688|4688|4695|4695|4590|4590|1
986788800000|2001-04-09 04:00:00|4688|4688|4659|4659|4750|4750|4640|4640|1
986875200000|2001-04-10 04:00:00|4659|4659|4657|4657|4680|4680|4630|4630|1
986961600000|2001-04-11 04:00:00|4657|4657|4578|4578|4697|4697|4535|4535|1
987048000000|2001-04-12 04:00:00|4578|4578|4534|4534|4605|4605|4525|4525|1
987393600000|2001-04-16 04:00:00|4534|4534|4557|4557|4560|4560|4480|4480|1
987480000000|2001-04-17 04:00:00|4557|4557|4687|4687|4710|4710|4545|4545|1
987566400000|2001-04-18 04:00:00|4687|4687|4616|4616|4810|4810|4605|4605|1
987652800000|2001-04-19 04:00:00|4616|4616|4584|4584|4655|4655|4550|4550|1
987739200000|2001-04-20 04:00:00|4584|4584|4409|4409|4584|4584|4405|4405|1
987998400000|2001-04-23 04:00:00|4409|4409|4430|4430|4490|4490|4340|4340|1
988084800000|2001-04-24 04:00:00|4430|4430|4460|4460|4515|4515|4430|4430|1
988171200000|2001-04-25 04:00:00|4460|4460|4460|4460|4490|4490|4430|4430|1
988257600000|2001-04-26 04:00:00|4460|4460|4413|4413|4460|4460|4370|4370|1
988344000000|2001-04-27 04:00:00|4413|4413|4365|4365|4440|4440|4365|4365|1
988603200000|2001-04-30 04:00:00|4365|4365|4420|4420|4470|4470|4365|4365|1
988689600000|2001-05-01 04:00:00|4420|4420|4448|4448|4485|4485|4420|4420|1
988776000000|2001-05-02 04:00:00|4448|4448|4545|4545|4545|4545|4448|4448|1
988862400000|2001-05-03 04:00:00|4545|4545|4450|4450|4560|4560|4450|4450|1
988948800000|2001-05-04 04:00:00|4450|4450|4465|4465|4470|4470|4450|4450|1
989208000000|2001-05-07 04:00:00|4465|4465|4448|4448|4465|4465|4448|4448|1
989294400000|2001-05-08 04:00:00|4448|4448|4376|4376|4450|4450|4376|4376|1
989380800000|2001-05-09 04:00:00|4376|4376|4543|4543|4565|4565|4376|4376|1
989467200000|2001-05-10 04:00:00|4543|4543|4483|4483|4543|4543|4479|4479|1
989553600000|2001-05-11 04:00:00|4483|4483|4517|4517|4555|4555|4445|4445|1
989812800000|2001-05-14 04:00:00|4517|4517|4670|4670|4700|4700|4517|4517|1
989899200000|2001-05-15 04:00:00|4670|4670|4608|4608|4720|4720|4605|4605|1
989985600000|2001-05-16 04:00:00|4608|4608|4462|4462|4608|4608|4445|4445|1
990072000000|2001-05-17 04:00:00|4462|4462|4447|4447|4495|4495|4440|4440|1
990158400000|2001-05-18 04:00:00|4447|4447|4384|4384|4490|4490|4380|4380|1
990417600000|2001-05-21 04:00:00|4384|4384|4319|4319|4420|4420|4295|4295|1
990504000000|2001-05-22 04:00:00|4319|4319|4256|4256|4319|4319|4226|4226|1
990590400000|2001-05-23 04:00:00|4256|4256|4266|4266|4275|4275|4231|4231|1
990676800000|2001-05-24 04:00:00|4266|4266|4246|4246|4280|4280|4215|4215|1
990763200000|2001-05-25 04:00:00|4246|4246|4055|4055|4246|4246|4030|4030|1
991108800000|2001-05-29 04:00:00|4055|4055|4104|4104|4150|4150|3995|3995|1
991195200000|2001-05-30 04:00:00|4104|4104|4072|4072|4110|4110|4040|4040|1
991281600000|2001-05-31 04:00:00|4072|4072|4088|4088|4147|4147|4046|4046|1
991368000000|2001-06-01 04:00:00|4088|4088|4142|4142|4200|4200|4088|4088|1
991627200000|2001-06-04 04:00:00|4142|4142|4106|4106|4239|4239|4060|4060|1
991713600000|2001-06-05 04:00:00|4106|4106|4098|4098|4140|4140|4081|4081|1
991800000000|2001-06-06 04:00:00|4098|4098|4203|4203|4240|4240|4085|4085|1
991886400000|2001-06-07 04:00:00|4203|4203|4194|4194|4265|4265|4180|4180|1
991972800000|2001-06-08 04:00:00|4194|4194|4271|4271|4290|4290|4194|4194|1
992232000000|2001-06-11 04:00:00|4271|4271|4072|4072|4295|4295|4051|4051|1
992318400000|2001-06-12 04:00:00|4072|4072|4101|4101|4110|4110|4010|4010|1
992404800000|2001-06-13 04:00:00|4101|4101|4110|4110|4140|4140|4090|4090|1
992491200000|2001-06-14 04:00:00|4110|4110|4057|4057|4110|4110|4030|4030|1
992577600000|2001-06-15 04:00:00|4057|4057|3938|3938|4057|4057|3926|3926|1
992836800000|2001-06-18 04:00:00|3938|3938|3891|3891|3979|3979|3888|3888|1
992923200000|2001-06-19 04:00:00|3891|3891|3819|3819|3935|3935|3811|3811|1
993009600000|2001-06-20 04:00:00|3819|3819|3768|3768|3860|3860|3750|3750|1
993096000000|2001-06-21 04:00:00|3768|3768|3955|3955|4068|4068|3765|3765|1
993182400000|2001-06-22 04:00:00|3955|3955|3861|3861|4100|4100|3835|3835|1
993441600000|2001-06-25 04:00:00|3861|3861|4325|4325|4350|4350|3861|3861|1
993528000000|2001-06-26 04:00:00|4325|4325|4331|4331|4350|4350|4250|4250|1
993614400000|2001-06-27 04:00:00|4331|4331|4300|4300|4350|4350|4255|4255|1
993700800000|2001-06-28 04:00:00|4300|4300|4305|4305|4335|4335|4230|4230|1
993787200000|2001-06-29 04:00:00|4305|4305|4275|4275|4305|4305|4260|4260|1
994046400000|2001-07-02 04:00:00|4275|4275|4118|4118|4275|4275|4050|4050|1
994132800000|2001-07-03 04:00:00|4118|4118|4043|4043|4118|4118|4043|4043|1
994305600000|2001-07-05 04:00:00|4043|4043|4110|4110|4120|4120|4043|4043|1
994392000000|2001-07-06 04:00:00|4110|4110|4113|4113|4120|4120|4045|4045|1
994651200000|2001-07-09 04:00:00|4113|4113|4148|4148|4160|4160|4113|4113|1
994737600000|2001-07-10 04:00:00|4148|4148|4067|4067|4148|4148|4025|4025|1
994824000000|2001-07-11 04:00:00|4067|4067|4150|4150|4150|4150|4005|4005|1
994910400000|2001-07-12 04:00:00|4150|4150|4140|4140|4205|4205|4100|4100|1
994996800000|2001-07-13 04:00:00|4140|4140|3950|3950|4140|4140|3950|3950|1
995256000000|2001-07-16 04:00:00|3950|3950|3990|3990|3990|3990|3905|3905|1
995342400000|2001-07-17 04:00:00|3990|3990|3973|3973|4080|4080|3970|3970|1
995428800000|2001-07-18 04:00:00|3973|3973|4060|4060|4065|4065|3950|3950|1
995515200000|2001-07-19 04:00:00|4060|4060|4020|4020|4105|4105|4015|4015|1
995601600000|2001-07-20 04:00:00|4020|4020|3947|3947|4020|4020|3930|3930|1
995860800000|2001-07-23 04:00:00|3947|3947|4050|4050|4060|4060|3947|3947|1
995947200000|2001-07-24 04:00:00|4050|4050|3993|3993|4075|4075|3970|3970|1
996033600000|2001-07-25 04:00:00|3993|3993|4050|4050|4050|4050|3985|3985|1
996120000000|2001-07-26 04:00:00|4050|4050|4198|4198|4200|4200|4015|4015|1
996206400000|2001-07-27 04:00:00|4198|4198|4209|4209|4325|4325|4140|4140|1
996465600000|2001-07-30 04:00:00|4209|4209|4174|4174|4280|4280|4165|4165|1
996552000000|2001-07-31 04:00:00|4174|4174|4190|4190|4219|4219|4160|4160|1
996638400000|2001-08-01 04:00:00|4190|4190|4128|4128|4200|4200|4125|4125|1
996724800000|2001-08-02 04:00:00|4128|4128|4116|4116|4185|4185|4101|4101|1
996811200000|2001-08-03 04:00:00|4116|4116|4190|4190|4200|4200|4116|4116|1
997070400000|2001-08-06 04:00:00|4190|4190|4197|4197|4200|4200|4160|4160|1
997156800000|2001-08-07 04:00:00|4197|4197|4113|4113|4265|4265|4105|4105|1
997243200000|2001-08-08 04:00:00|4113|4113|4082|4082|4125|4125|4060|4060|1
997329600000|2001-08-09 04:00:00|4082|4082|4045|4045|4082|4082|4040|4040|1
997416000000|2001-08-10 04:00:00|4045|4045|3845|3845|4045|4045|3800|3800|1
997675200000|2001-08-13 04:00:00|3845|3845|3840|3840|3855|3855|3810|3810|1
997761600000|2001-08-14 04:00:00|3840|3840|3876|3876|3890|3890|3835|3835|1
997848000000|2001-08-15 04:00:00|3876|3876|3872|3872|3885|3885|3840|3840|1
997934400000|2001-08-16 04:00:00|3872|3872|3870|3870|3890|3890|3860|3860|1
998020800000|2001-08-17 04:00:00|3870|3870|3828|3828|3890|3890|3825|3825|1
998280000000|2001-08-20 04:00:00|3828|3828|3838|3838|3880|3880|3820|3820|1
998366400000|2001-08-21 04:00:00|3838|3838|3835|3835|3850|3850|3830|3830|1
998452800000|2001-08-22 04:00:00|3835|3835|3836|3836|3840|3840|3791|3791|1
998539200000|2001-08-23 04:00:00|3836|3836|3804|3804|3870|3870|3800|3800|1
998625600000|2001-08-24 04:00:00|3804|3804|3800|3800|3820|3820|3785|3785|1
998884800000|2001-08-27 04:00:00|3800|3800|3850|3850|3925|3925|3781|3781|1
998971200000|2001-08-28 04:00:00|3850|3850|3835|3835|3895|3895|3835|3835|1
999057600000|2001-08-29 04:00:00|3835|3835|3855|3855|3860|3860|3822|3822|1
999144000000|2001-08-30 04:00:00|3855|3855|3790|3790|3860|3860|3765|3765|1
999230400000|2001-08-31 04:00:00|3790|3790|3794|3794|3830|3830|3790|3790|1
999489600000|2001-09-03 04:00:00|3794|3794|3794|3794|3794|3794|3794|3794|1
999576000000|2001-09-04 04:00:00|3794|3794|3888|3888|3900|3900|3794|3794|1
999662400000|2001-09-05 04:00:00|3888|3888|3825|3825|3888|3888|3761|3761|1
999748800000|2001-09-06 04:00:00|3825|3825|3710|3710|3825|3825|3705|3705|1
999835200000|2001-09-07 04:00:00|3710|3710|3650|3650|3735|3735|3650|3650|1
1000094400000|2001-09-10 04:00:00|3650|3650|3650|3650|3685|3685|3650|3650|1
1000699200000|2001-09-17 04:00:00|3650|3650|3558|3558|3650|3650|3550|3550|1
1000785600000|2001-09-18 04:00:00|3558|3558|3515|3515|3558|3558|3500|3500|1
1000872000000|2001-09-19 04:00:00|3515|3515|3430|3430|3515|3515|3430|3430|1
1000958400000|2001-09-20 04:00:00|3430|3430|3442|3442|3450|3450|3360|3360|1
1001044800000|2001-09-21 04:00:00|3442|3442|3434|3434|3442|3442|3410|3410|1
1001304000000|2001-09-24 04:00:00|3434|3434|3538|3538|3550|3550|3434|3434|1
1001390400000|2001-09-25 04:00:00|3538|3538|3500|3500|3538|3538|3480|3480|1
1001476800000|2001-09-26 04:00:00|3500|3500|3490|3490|3500|3500|3490|3490|1
1001563200000|2001-09-27 04:00:00|3490|3490|3315|3315|3490|3490|3315|3315|1
1001649600000|2001-09-28 04:00:00|3315|3315|3350|3350|3375|3375|3315|3315|1
1001908800000|2001-10-01 04:00:00|3350|3350|3330|3330|3400|3400|3250|3250|1
1001995200000|2001-10-02 04:00:00|3330|3330|3395|3395|3395|3395|3330|3330|1
1002081600000|2001-10-03 04:00:00|3395|3395|3345|3345|3450|3450|3345|3345|1
1002168000000|2001-10-04 04:00:00|3345|3345|3300|3300|3345|3345|3300|3300|1
1002254400000|2001-10-05 04:00:00|3300|3300|3195|3195|3350|3350|3190|3190|1
1002513600000|2001-10-08 04:00:00|3195|3195|3110|3110|3195|3195|3050|3050|1
1002600000000|2001-10-09 04:00:00|3110|3110|3065|3065|3110|3110|2950|2950|1
1002686400000|2001-10-10 04:00:00|3065|3065|3232|3232|3235|3235|3065|3065|1
1002772800000|2001-10-11 04:00:00|3232|3232|3217|3217|3280|3280|3210|3210|1
1002859200000|2001-10-12 04:00:00|3217|3217|3201|3201|3217|3217|3131|3131|1
1003118400000|2001-10-15 04:00:00|3201|3201|3133|3133|3220|3220|3126|3126|1
1003204800000|2001-10-16 04:00:00|3133|3133|3147|3147|3160|3160|3080|3080|1
1003291200000|2001-10-17 04:00:00|3147|3147|3153|3153|3170|3170|3125|3125|1
1003377600000|2001-10-18 04:00:00|3153|3153|3118|3118|3160|3160|3095|3095|1
1003464000000|2001-10-19 04:00:00|3118|3118|3055|3055|3139|3139|3051|3051|1
1003723200000|2001-10-22 04:00:00|3055|3055|2981|2981|3055|3055|2960|2960|1
1003809600000|2001-10-23 04:00:00|2981|2981|2976|2976|3000|3000|2960|2960|1
1003896000000|2001-10-24 04:00:00|2976|2976|2909|2909|2976|2976|2891|2891|1
1003982400000|2001-10-25 04:00:00|2909|2909|2852|2852|2909|2909|2850|2850|1
1004068800000|2001-10-26 04:00:00|2852|2852|2886|2886|2910|2910|2820|2820|1
1004331600000|2001-10-29 05:00:00|2886|2886|2894|2894|2920|2920|2865|2865|1
1004418000000|2001-10-30 05:00:00|2894|2894|2892|2892|2899|2899|2855|2855|1
1004504400000|2001-10-31 05:00:00|2892|2892|2990|2990|2995|2995|2885|2885|1
1004590800000|2001-11-01 05:00:00|2990|2990|3003|3003|3060|3060|2975|2975|1
1004677200000|2001-11-02 05:00:00|3003|3003|2996|2996|3045|3045|2977|2977|1
1004936400000|2001-11-05 05:00:00|2996|2996|3058|3058|3065|3065|2996|2996|1
1005022800000|2001-11-06 05:00:00|3058|3058|3081|3081|3095|3095|3045|3045|1
1005109200000|2001-11-07 05:00:00|3081|3081|3223|3223|3370|3370|3081|3081|1
1005195600000|2001-11-08 05:00:00|3223|3223|3215|3215|3265|3265|3160|3160|1
1005282000000|2001-11-09 05:00:00|3215|3215|3278|3278|3285|3285|3200|3200|1
1005541200000|2001-11-12 05:00:00|3278|3278|3278|3278|3278|3278|3278|3278|1
1005627600000|2001-11-13 05:00:00|3278|3278|3521|3521|3540|3540|3278|3278|1
1005714000000|2001-11-14 05:00:00|3521|3521|3544|3544|3560|3560|3460|3460|1
1005800400000|2001-11-15 05:00:00|3544|3544|3426|3426|3544|3544|3340|3340|1
1005886800000|2001-11-16 05:00:00|3426|3426|3471|3471|3544|3544|3426|3426|1
1006146000000|2001-11-19 05:00:00|3471|3471|3409|3409|3471|3471|3390|3390|1
1006232400000|2001-11-20 05:00:00|3409|3409|3382|3382|3420|3420|3360|3360|1
1006318800000|2001-11-21 05:00:00|3382|3382|3382|3382|3450|3450|3350|3350|1
1006491600000|2001-11-23 05:00:00|3382|3382|3382|3382|3382|3382|3382|3382|1
1006750800000|2001-11-26 05:00:00|3382|3382|3378|3378|3410|3410|3360|3360|1
1006837200000|2001-11-27 05:00:00|3378|3378|3400|3400|3410|3410|3290|3290|1
1006923600000|2001-11-28 05:00:00|3400|3400|3578|3578|3620|3620|3400|3400|1
1007010000000|2001-11-29 05:00:00|3578|3578|3670|3670|3700|3700|3578|3578|1
1007096400000|2001-11-30 05:00:00|3670|3670|3730|3730|3790|3790|3670|3670|1
1007355600000|2001-12-03 05:00:00|3730|3730|3541|3541|3730|3730|3541|3541|1
1007442000000|2001-12-04 05:00:00|3541|3541|3471|3471|3541|3541|3445|3445|1
1007701200000|2001-12-07 05:00:00|3471|3471|3734|3734|3875|3875|3471|3471|1
1007960400000|2001-12-10 05:00:00|3734|3734|3634|3634|3750|3750|3610|3610|1
1008046800000|2001-12-11 05:00:00|3634|3634|3711|3711|3720|3720|3634|3634|1
1008133200000|2001-12-12 05:00:00|3711|3711|3611|3611|3730|3730|3605|3605|1
1008219600000|2001-12-13 05:00:00|3611|3611|3515|3515|3611|3611|3510|3510|1
1008306000000|2001-12-14 05:00:00|3515|3515|3730|3730|3750|3750|3491|3491|1
1008565200000|2001-12-17 05:00:00|3730|3730|3745|3745|3760|3760|3625|3625|1
1008651600000|2001-12-18 05:00:00|3745|3745|3681|3681|3745|3745|3675|3675|1
1008738000000|2001-12-19 05:00:00|3681|3681|3645|3645|3681|3681|3525|3525|1
1008824400000|2001-12-20 05:00:00|3645|3645|3591|3591|3645|3645|3557|3557|1
1008910800000|2001-12-21 05:00:00|3591|3591|3623|3623|3640|3640|3582|3582|1
1009170000000|2001-12-24 05:00:00|3623|3623|3623|3623|3623|3623|3623|3623|1
1009342800000|2001-12-26 05:00:00|3623|3623|3650|3650|3680|3680|3582|3582|1
1009429200000|2001-12-27 05:00:00|3650|3650|3633|3633|3670|3670|3601|3601|1
1009515600000|2001-12-28 05:00:00|3633|3633|3559|3559|3633|3633|3550|3550|1
1009774800000|2001-12-31 05:00:00|3559|3559|3559|3559|3559|3559|3559|3559|1
1009947600000|2002-01-02 05:00:00|3559|3559|3646|3646|3660|3660|3500|3500|1
1010034000000|2002-01-03 05:00:00|3646|3646|3614|3614|3665|3665|3602|3602|1
1010120400000|2002-01-04 05:00:00|3614|3614|3662|3662|3807|3807|3560|3560|1
1010379600000|2002-01-07 05:00:00|3662|3662|3756|3756|3770|3770|3662|3662|1
1010466000000|2002-01-08 05:00:00|3756|3756|3845|3845|3850|3850|3755|3755|1
1010552400000|2002-01-09 05:00:00|3845|3845|3773|3773|3845|3845|3770|3770|1
1010638800000|2002-01-10 05:00:00|3773|3773|3740|3740|3790|3790|3700|3700|1
1010725200000|2002-01-11 05:00:00|3740|3740|3704|3704|3780|3780|3685|3685|1
1010984400000|2002-01-14 05:00:00|3704|3704|3665|3665|3725|3725|3655|3655|1
1011070800000|2002-01-15 05:00:00|3665|3665|3734|3734|3740|3740|3630|3630|1
1011157200000|2002-01-16 05:00:00|3734|3734|3768|3768|3800|3800|3734|3734|1
1011243600000|2002-01-17 05:00:00|3768|3768|3796|3796|3800|3800|3725|3725|1
1011330000000|2002-01-18 05:00:00|3796|3796|3733|3733|3835|3835|3715|3715|1
1011675600000|2002-01-22 05:00:00|3733|3733|3678|3678|3760|3760|3671|3671|1
1011762000000|2002-01-23 05:00:00|3678|3678|3673|3673|3689|3689|3640|3640|1
1011848400000|2002-01-24 05:00:00|3673|3673|3609|3609|3673|3673|3595|3595|1
1011934800000|2002-01-25 05:00:00|3609|3609|3668|3668|3690|3690|3600|3600|1
1012194000000|2002-01-28 05:00:00|3668|3668|3621|3621|3690|3690|3610|3610|1
1012280400000|2002-01-29 05:00:00|3621|3621|3654|3654|3660|3660|3597|3597|1
1012366800000|2002-01-30 05:00:00|3654|3654|3552|3552|3654|3654|3550|3550|1
1012453200000|2002-01-31 05:00:00|3552|3552|3548|3548|3575|3575|3530|3530|1
1012539600000|2002-02-01 05:00:00|3548|3548|3745|3745|3750|3750|3548|3548|1
1012798800000|2002-02-04 05:00:00|3745|3745|3783|3783|3810|3810|3705|3705|1
1012885200000|2002-02-05 05:00:00|3783|3783|3730|3730|3783|3783|3710|3710|1
1012971600000|2002-02-06 05:00:00|3730|3730|3737|3737|3750|3750|3712|3712|1
1013058000000|2002-02-07 05:00:00|3737|3737|3814|3814|3840|3840|3737|3737|1
1013144400000|2002-02-08 05:00:00|3814|3814|3826|3826|3865|3865|3770|3770|1
1013403600000|2002-02-11 05:00:00|3826|3826|3746|3746|3826|3826|3720|3720|1
1013490000000|2002-02-12 05:00:00|3746|3746|3844|3844|3850|3850|3712|3712|1
1013576400000|2002-02-13 05:00:00|3844|3844|3570|3570|3910|3910|3550|3550|1
1013662800000|2002-02-14 05:00:00|3570|3570|3631|3631|3687|3687|3570|3570|1
1013749200000|2002-02-15 05:00:00|3631|3631|3557|3557|3631|3631|3540|3540|1
1014094800000|2002-02-19 05:00:00|3557|3557|3385|3385|3575|3575|3380|3380|1
1014181200000|2002-02-20 05:00:00|3385|3385|3350|3350|3410|3410|3330|3330|1
1014267600000|2002-02-21 05:00:00|3350|3350|3306|3306|3400|3400|3301|3301|1
1014354000000|2002-02-22 05:00:00|3306|3306|3353|3353|3440|3440|3306|3306|1
1014613200000|2002-02-25 05:00:00|3353|3353|3410|3410|3430|3430|3353|3353|1
1014699600000|2002-02-26 05:00:00|3410|3410|3470|3470|3490|3490|3410|3410|1
1014786000000|2002-02-27 05:00:00|3470|3470|3510|3510|3560|3560|3470|3470|1
1014872400000|2002-02-28 05:00:00|3510|3510|3370|3370|3590|3590|3370|3370|1
1014958800000|2002-03-01 05:00:00|3370|3370|3455|3455|3480|3480|3370|3370|1
1015218000000|2002-03-04 05:00:00|3455|3455|3460|3460|3520|3520|3450|3450|1
1015304400000|2002-03-05 05:00:00|3460|3460|3515|3515|3525|3525|3460|3460|1
1015390800000|2002-03-06 05:00:00|3515|3515|3495|3495|3515|3515|3495|3495|1
1015477200000|2002-03-07 05:00:00|3495|3495|3845|3845|3860|3860|3495|3495|1
1015563600000|2002-03-08 05:00:00|3845|3845|3783|3783|3860|3860|3780|3780|1
1015822800000|2002-03-11 05:00:00|3783|3783|3812|3812|3840|3840|3783|3783|1
1015909200000|2002-03-12 05:00:00|3812|3812|3755|3755|3839|3839|3740|3740|1
1015995600000|2002-03-13 05:00:00|3755|3755|3830|3830|3840|3840|3711|3711|1
1016082000000|2002-03-14 05:00:00|3830|3830|3881|3881|3905|3905|3830|3830|1
1016168400000|2002-03-15 05:00:00|3881|3881|3870|3870|3881|3881|3806|3806|1
1016427600000|2002-03-18 05:00:00|3870|3870|3869|3869|3875|3875|3815|3815|1
1016514000000|2002-03-19 05:00:00|3869|3869|3876|3876|3884|3884|3825|3825|1
1016600400000|2002-03-20 05:00:00|3876|3876|3895|3895|3900|3900|3850|3850|1
1016686800000|2002-03-21 05:00:00|3895|3895|3981|3981|3990|3990|3895|3895|1
1016773200000|2002-03-22 05:00:00|3981|3981|3920|3920|4019|4019|3905|3905|1
1017032400000|2002-03-25 05:00:00|3920|3920|3871|3871|3920|3920|3835|3835|1
1017118800000|2002-03-26 05:00:00|3871|3871|3816|3816|3875|3875|3812|3812|1
1017205200000|2002-03-27 05:00:00|3816|3816|3939|3939|3945|3945|3811|3811|1
1017291600000|2002-03-28 05:00:00|3939|3939|3816|3816|3939|3939|3806|3806|1
1017637200000|2002-04-01 05:00:00|3816|3816|3841|3841|3845|3845|3782|3782|1
1017723600000|2002-04-02 05:00:00|3841|3841|3863|3863|3870|3870|3760|3760|1
1017810000000|2002-04-03 05:00:00|3863|3863|3820|3820|3890|3890|3805|3805|1
1017896400000|2002-04-04 05:00:00|3820|3820|3772|3772|3830|3830|3765|3765|1
1017982800000|2002-04-05 05:00:00|3772|3772|3773|3773|3789|3789|3745|3745|1
1018238400000|2002-04-08 04:00:00|3773|3773|3706|3706|3773|3773|3702|3702|1
1018324800000|2002-04-09 04:00:00|3706|3706|3686|3686|3706|3706|3656|3656|1
1018411200000|2002-04-10 04:00:00|3686|3686|3814|3814|3910|3910|3680|3680|1
1018497600000|2002-04-11 04:00:00|3814|3814|3737|3737|3820|3820|3730|3730|1
1018584000000|2002-04-12 04:00:00|3737|3737|3705|3705|3737|3737|3660|3660|1
1018843200000|2002-04-15 04:00:00|3705|3705|3647|3647|3710|3710|3635|3635|1
1018929600000|2002-04-16 04:00:00|3647|3647|3678|3678|3688|3688|3643|3643|1
1019016000000|2002-04-17 04:00:00|3678|3678|3646|3646|3720|3720|3645|3645|1
1019102400000|2002-04-18 04:00:00|3646|3646|3535|3535|3650|3650|3530|3530|1
1019188800000|2002-04-19 04:00:00|3535|3535|3450|3450|3540|3540|3440|3440|1
1019448000000|2002-04-22 04:00:00|3450|3450|3446|3446|3475|3475|3440|3440|1
1019534400000|2002-04-23 04:00:00|3446|3446|3435|3435|3480|3480|3420|3420|1
1019620800000|2002-04-24 04:00:00|3435|3435|3575|3575|3600|3600|3435|3435|1
1019707200000|2002-04-25 04:00:00|3575|3575|3500|3500|3580|3580|3500|3500|1
1019793600000|2002-04-26 04:00:00|3500|3500|3355|3355|3500|3500|3350|3350|1
1020052800000|2002-04-29 04:00:00|3355|3355|3280|3280|3355|3355|3280|3280|1
1020139200000|2002-04-30 04:00:00|3280|3280|3335|3335|3360|3360|3280|3280|1
1020225600000|2002-05-01 04:00:00|3335|3335|3350|3350|3350|3350|3335|3335|1
1020312000000|2002-05-02 04:00:00|3350|3350|3210|3210|3350|3350|3210|3210|1
1020398400000|2002-05-03 04:00:00|3210|3210|3190|3190|3210|3210|3150|3150|1
1020657600000|2002-05-06 04:00:00|3190|3190|3205|3205|3205|3205|3190|3190|1
1020744000000|2002-05-07 04:00:00|3205|3205|3147|3147|3220|3220|3147|3147|1
1020830400000|2002-05-08 04:00:00|3147|3147|3220|3220|3240|3240|3147|3147|1
1020916800000|2002-05-09 04:00:00|3220|3220|3395|3395|3440|3440|3220|3220|1
1021003200000|2002-05-10 04:00:00|3395|3395|3521|3521|3590|3590|3395|3395|1
1021262400000|2002-05-13 04:00:00|3521|3521|3471|3471|3580|3580|3470|3470|1
1021348800000|2002-05-14 04:00:00|3471|3471|3517|3517|3535|3535|3471|3471|1
1021435200000|2002-05-15 04:00:00|3517|3517|3611|3611|3620|3620|3517|3517|1
1021521600000|2002-05-16 04:00:00|3611|3611|3548|3548|3650|3650|3530|3530|1
1021608000000|2002-05-17 04:00:00|3548|3548|3589|3589|3610|3610|3548|3548|1
1021867200000|2002-05-20 04:00:00|3589|3589|3574|3574|3630|3630|3525|3525|1
1021953600000|2002-05-21 04:00:00|3574|3574|3645|3645|3650|3650|3565|3565|1
1022040000000|2002-05-22 04:00:00|3645|3645|3715|3715|3720|3720|3645|3645|1
1022126400000|2002-05-23 04:00:00|3715|3715|3730|3730|3760|3760|3685|3685|1
1022212800000|2002-05-24 04:00:00|3730|3730|3694|3694|3730|3730|3660|3660|1
1022558400000|2002-05-28 04:00:00|3694|3694|3825|3825|3835|3835|3694|3694|1
1022644800000|2002-05-29 04:00:00|3825|3825|3815|3815|3850|3850|3750|3750|1
1022731200000|2002-05-30 04:00:00|3815|3815|3824|3824|3835|3835|3760|3760|1
1022817600000|2002-05-31 04:00:00|3824|3824|3947|3947|3950|3950|3824|3824|1
1023076800000|2002-06-03 04:00:00|3947|3947|3948|3948|3985|3985|3910|3910|1
1023163200000|2002-06-04 04:00:00|3948|3948|3883|3883|3948|3948|3850|3850|1
1023249600000|2002-06-05 04:00:00|3883|3883|3903|3903|3945|3945|3880|3880|1
1023336000000|2002-06-06 04:00:00|3903|3903|3916|3916|3969|3969|3855|3855|1
1023422400000|2002-06-07 04:00:00|3916|3916|3915|3915|3935|3935|3865|3865|1
1023681600000|2002-06-10 04:00:00|3915|3915|3871|3871|3915|3915|3830|3830|1
1023768000000|2002-06-11 04:00:00|3871|3871|3895|3895|3905|3905|3840|3840|1
1023854400000|2002-06-12 04:00:00|3895|3895|4007|4007|4024|4024|3892|3892|1
1023940800000|2002-06-13 04:00:00|4007|4007|3954|3954|4040|4040|3950|3950|1
1024027200000|2002-06-14 04:00:00|3954|3954|3899|3899|3954|3954|3895|3895|1
1024286400000|2002-06-17 04:00:00|3899|3899|3976|3976|4000|4000|3895|3895|1
1024372800000|2002-06-18 04:00:00|3976|3976|3948|3948|3995|3995|3930|3930|1
1024459200000|2002-06-19 04:00:00|3948|3948|3985|3985|3990|3990|3910|3910|1
1024545600000|2002-06-20 04:00:00|3985|3985|4285|4285|4285|4285|3980|3980|1
1024632000000|2002-06-21 04:00:00|4285|4285|4309|4309|4395|4395|4200|4200|1
1024891200000|2002-06-24 04:00:00|4309|4309|4348|4348|4350|4350|4235|4235|1
1024977600000|2002-06-25 04:00:00|4348|4348|4380|4380|4500|4500|4280|4280|1
1025064000000|2002-06-26 04:00:00|4380|4380|4390|4390|4425|4425|4360|4360|1
1025150400000|2002-06-27 04:00:00|4390|4390|4390|4390|4460|4460|4320|4320|1
1025236800000|2002-06-28 04:00:00|4390|4390|4680|4680|4680|4680|4350|4350|1
1025496000000|2002-07-01 04:00:00|4680|4680|4530|4530|4680|4680|4530|4530|1
1025582400000|2002-07-02 04:00:00|4530|4530|4525|4525|4650|4650|4400|4400|1
1025668800000|2002-07-03 04:00:00|4525|4525|4605|4605|4605|4605|4525|4525|1
1025841600000|2002-07-05 04:00:00|4605|4605|4605|4605|4605|4605|4605|4605|1
1026100800000|2002-07-08 04:00:00|4605|4605|4475|4475|4605|4605|4475|4475|1
1026187200000|2002-07-09 04:00:00|4475|4475|4484|4484|4535|4535|4475|4475|1
1026273600000|2002-07-10 04:00:00|4484|4484|4795|4795|4805|4805|4484|4484|1
1026360000000|2002-07-11 04:00:00|4795|4795|4606|4606|4820|4820|4585|4585|1
1026446400000|2002-07-12 04:00:00|4606|4606|4474|4474|4640|4640|4471|4471|1
1026705600000|2002-07-15 04:00:00|4474|4474|4349|4349|4474|4474|4325|4325|1
1026792000000|2002-07-16 04:00:00|4349|4349|4338|4338|4410|4410|4320|4320|1
1026878400000|2002-07-17 04:00:00|4338|4338|4510|4510|4540|4540|4338|4338|1
1026964800000|2002-07-18 04:00:00|4510|4510|4694|4694|4710|4710|4465|4465|1
1027051200000|2002-07-19 04:00:00|4694|4694|4710|4710|4762|4762|4634|4634|1
1027310400000|2002-07-22 04:00:00|4710|4710|4754|4754|4760|4760|4710|4710|1
1027396800000|2002-07-23 04:00:00|4754|4754|4633|4633|4765|4765|4570|4570|1
1027483200000|2002-07-24 04:00:00|4633|4633|4590|4590|4675|4675|4535|4535|1
1027569600000|2002-07-25 04:00:00|4590|4590|4594|4594|4620|4620|4530|4530|1
1027656000000|2002-07-26 04:00:00|4594|4594|4575|4575|4605|4605|4550|4550|1
1027915200000|2002-07-29 04:00:00|4575|4575|4525|4525|4575|4575|4490|4490|1
1028001600000|2002-07-30 04:00:00|4525|4525|4703|4703|4705|4705|4500|4500|1
1028088000000|2002-07-31 04:00:00|4703|4703|4695|4695|4763|4763|4660|4660|1
1028174400000|2002-08-01 04:00:00|4695|4695|4726|4726|4735|4735|4655|4655|1
1028260800000|2002-08-02 04:00:00|4726|4726|4648|4648|4730|4730|4635|4635|1
1028520000000|2002-08-05 04:00:00|4648|4648|4422|4422|4648|4648|4410|4410|1
1028606400000|2002-08-06 04:00:00|4422|4422|4480|4480|4565|4565|4420|4420|1
1028692800000|2002-08-07 04:00:00|4480|4480|4496|4496|4520|4520|4480|4480|1
1028779200000|2002-08-08 04:00:00|4496|4496|4460|4460|4540|4540|4460|4460|1
1028865600000|2002-08-09 04:00:00|4460|4460|4429|4429|4510|4510|4390|4390|1
1029124800000|2002-08-12 04:00:00|4429|4429|4543|4543|4729|4729|4376|4376|1
1029211200000|2002-08-13 04:00:00|4543|4543|4498|4498|4630|4630|4480|4480|1
1029297600000|2002-08-14 04:00:00|4498|4498|4548|4548|4550|4550|4460|4460|1
1029384000000|2002-08-15 04:00:00|4548|4548|4422|4422|4595|4595|4415|4415|1
1029470400000|2002-08-16 04:00:00|4422|4422|4426|4426|4490|4490|4395|4395|1
1029729600000|2002-08-19 04:00:00|4426|4426|4513|4513|4520|4520|4380|4380|1
1029816000000|2002-08-20 04:00:00|4513|4513|4370|4370|4513|4513|4370|4370|1
1029902400000|2002-08-21 04:00:00|4370|4370|4305|4305|4430|4430|4300|4300|1
1029988800000|2002-08-22 04:00:00|4305|4305|4394|4394|4400|4400|4280|4280|1
1030075200000|2002-08-23 04:00:00|4394|4394|4380|4380|4490|4490|4350|4350|1
1030334400000|2002-08-26 04:00:00|4380|4380|4320|4320|4392|4392|4305|4305|1
1030420800000|2002-08-27 04:00:00|4320|4320|4335|4335|4375|4375|4305|4305|1
1030507200000|2002-08-28 04:00:00|4335|4335|4523|4523|4550|4550|4335|4335|1
1030593600000|2002-08-29 04:00:00|4523|4523|4500|4500|4523|4523|4430|4430|1
1030680000000|2002-08-30 04:00:00|4500|4500|4466|4466|4500|4500|4450|4450|1
1031025600000|2002-09-03 04:00:00|4466|4466|4380|4380|4466|4466|4370|4370|1
1031112000000|2002-09-04 04:00:00|4380|4380|4350|4350|4400|4400|4330|4330|1
1031198400000|2002-09-05 04:00:00|4350|4350|4384|4384|4440|4440|4305|4305|1
1031284800000|2002-09-06 04:00:00|4384|4384|4334|4334|4405|4405|4330|4330|1
1031544000000|2002-09-09 04:00:00|4334|4334|4339|4339|4370|4370|4300|4300|1
1031630400000|2002-09-10 04:00:00|4339|4339|4343|4343|4360|4360|4306|4306|1
1031716800000|2002-09-11 04:00:00|4343|4343|4321|4321|4358|4358|4300|4300|1
1031803200000|2002-09-12 04:00:00|4321|4321|4173|4173|4400|4400|4160|4160|1
1031889600000|2002-09-13 04:00:00|4173|4173|4127|4127|4200|4200|4125|4125|1
1032148800000|2002-09-16 04:00:00|4127|4127|4115|4115|4165|4165|4105|4105|1
1032235200000|2002-09-17 04:00:00|4115|4115|4118|4118|4150|4150|4105|4105|1
1032321600000|2002-09-18 04:00:00|4118|4118|4195|4195|4195|4195|4118|4118|1
1032408000000|2002-09-19 04:00:00|4195|4195|4185|4185|4220|4220|4170|4170|1
1032494400000|2002-09-20 04:00:00|4185|4185|4195|4195|4260|4260|4185|4185|1
1032753600000|2002-09-23 04:00:00|4195|4195|4180|4180|4215|4215|4110|4110|1
1032840000000|2002-09-24 04:00:00|4180|4180|4215|4215|4250|4250|4180|4180|1
1032926400000|2002-09-25 04:00:00|4215|4215|4180|4180|4225|4225|4150|4150|1
1033012800000|2002-09-26 04:00:00|4180|4180|4170|4170|4180|4180|4110|4110|1
1033099200000|2002-09-27 04:00:00|4170|4170|4230|4230|4230|4230|4170|4170|1
1033358400000|2002-09-30 04:00:00|4230|4230|4240|4240|4240|4240|4200|4200|1
1033444800000|2002-10-01 04:00:00|4240|4240|4339|4339|4339|4339|4240|4240|1
1033531200000|2002-10-02 04:00:00|4339|4339|4420|4420|4420|4420|4339|4339|1
1033617600000|2002-10-03 04:00:00|4420|4420|4255|4255|4420|4420|4250|4250|1
1033704000000|2002-10-04 04:00:00|4255|4255|4060|4060|4300|4300|4050|4050|1
1033963200000|2002-10-07 04:00:00|4060|4060|4110|4110|4110|4110|4050|4050|1
1034049600000|2002-10-08 04:00:00|4110|4110|4105|4105|4120|4120|4095|4095|1
1034136000000|2002-10-09 04:00:00|4105|4105|4317|4317|4343|4343|4105|4105|1
1034222400000|2002-10-10 04:00:00|4317|4317|4354|4354|4380|4380|4317|4317|1
1034308800000|2002-10-11 04:00:00|4354|4354|4284|4284|4355|4355|4255|4255|1
1034568000000|2002-10-14 04:00:00|4284|4284|4276|4276|4345|4345|4255|4255|1
1034654400000|2002-10-15 04:00:00|4276|4276|4404|4404|4470|4470|4276|4276|1
1034740800000|2002-10-16 04:00:00|4404|4404|4358|4358|4404|4404|4345|4345|1
1034827200000|2002-10-17 04:00:00|4358|4358|4404|4404|4415|4415|4327|4327|1
1034913600000|2002-10-18 04:00:00|4404|4404|4445|4445|4465|4465|4375|4375|1
1035172800000|2002-10-21 04:00:00|4445|4445|4440|4440|4515|4515|4431|4431|1
1035259200000|2002-10-22 04:00:00|4440|4440|4473|4473|4480|4480|4416|4416|1
1035345600000|2002-10-23 04:00:00|4473|4473|4521|4521|4530|4530|4473|4473|1
1035432000000|2002-10-24 04:00:00|4521|4521|4589|4589|4590|4590|4521|4521|1
1035518400000|2002-10-25 04:00:00|4589|4589|4663|4663|4700|4700|4589|4589|1
1035781200000|2002-10-28 05:00:00|4663|4663|4631|4631|4690|4690|4625|4625|1
1035867600000|2002-10-29 05:00:00|4631|4631|4622|4622|4631|4631|4560|4560|1
1035954000000|2002-10-30 05:00:00|4622|4622|4610|4610|4660|4660|4605|4605|1
1036040400000|2002-10-31 05:00:00|4610|4610|4625|4625|4675|4675|4589|4589|1
1036126800000|2002-11-01 05:00:00|4625|4625|4691|4691|4695|4695|4595|4595|1
1036386000000|2002-11-04 05:00:00|4691|4691|4913|4913|4915|4915|4691|4691|1
1036472400000|2002-11-05 05:00:00|4913|4913|4795|4795|5010|5010|4741|4741|1
1036558800000|2002-11-06 05:00:00|4795|4795|4769|4769|4880|4880|4760|4760|1
1036645200000|2002-11-07 05:00:00|4769|4769|4823|4823|4845|4845|4715|4715|1
1036731600000|2002-11-08 05:00:00|4823|4823|4839|4839|4870|4870|4810|4810|1
1036990800000|2002-11-11 05:00:00|4839|4839|4842|4842|4880|4880|4790|4790|1
1037077200000|2002-11-12 05:00:00|4842|4842|4757|4757|4850|4850|4750|4750|1
1037163600000|2002-11-13 05:00:00|4757|4757|4735|4735|4760|4760|4660|4660|1
1037250000000|2002-11-14 05:00:00|4735|4735|4767|4767|4795|4795|4710|4710|1
1037336400000|2002-11-15 05:00:00|4767|4767|4901|4901|4960|4960|4767|4767|1
1037595600000|2002-11-18 05:00:00|4901|4901|4821|4821|4930|4930|4810|4810|1
1037682000000|2002-11-19 05:00:00|4821|4821|4680|4680|4822|4822|4672|4672|1
1037768400000|2002-11-20 05:00:00|4680|4680|4781|4781|4800|4800|4615|4615|1
1037854800000|2002-11-21 05:00:00|4781|4781|4729|4729|4781|4781|4720|4720|1
1037941200000|2002-11-22 05:00:00|4729|4729|4745|4745|4769|4769|4700|4700|1
1038200400000|2002-11-25 05:00:00|4745|4745|4785|4785|4785|4785|4705|4705|1
1038286800000|2002-11-26 05:00:00|4785|4785|4720|4720|4785|4785|4695|4695|1
1038373200000|2002-11-27 05:00:00|4720|4720|4750|4750|4770|4770|4715|4715|1
1038546000000|2002-11-29 05:00:00|4750|4750|4750|4750|4750|4750|4750|4750|1
1038805200000|2002-12-02 05:00:00|4750|4750|4730|4730|4770|4770|4680|4680|1
1038891600000|2002-12-03 05:00:00|4730|4730|4570|4570|4730|4730|4570|4570|1
1038978000000|2002-12-04 05:00:00|4570|4570|4565|4565|4650|4650|4565|4565|1
1039064400000|2002-12-05 05:00:00|4565|4565|4615|4615|4630|4630|4565|4565|1
1039150800000|2002-12-06 05:00:00|4615|4615|4911|4911|4940|4940|4615|4615|1
1039410000000|2002-12-09 05:00:00|4911|4911|4872|4872|4945|4945|4865|4865|1
1039496400000|2002-12-10 05:00:00|4872|4872|5063|5063|5080|5080|4872|4872|1
1039582800000|2002-12-11 05:00:00|5063|5063|5031|5031|5063|5063|4995|4995|1
1039669200000|2002-12-12 05:00:00|5031|5031|4922|4922|5075|5075|4840|4840|1
1039755600000|2002-12-13 05:00:00|4922|4922|4958|4958|5015|5015|4922|4922|1
1040014800000|2002-12-16 05:00:00|4958|4958|4960|4960|5000|5000|4955|4955|1
1040101200000|2002-12-17 05:00:00|4960|4960|4933|4933|4975|4975|4925|4925|1
1040187600000|2002-12-18 05:00:00|4933|4933|5078|5078|5095|5095|4933|4933|1
1040274000000|2002-12-19 05:00:00|5078|5078|5032|5032|5078|5078|5020|5020|1
1040360400000|2002-12-20 05:00:00|5032|5032|5145|5145|5160|5160|5032|5032|1
1040619600000|2002-12-23 05:00:00|5145|5145|5217|5217|5225|5225|5145|5145|1
1040706000000|2002-12-24 05:00:00|5217|5217|5217|5217|5217|5217|5217|5217|1
1040878800000|2002-12-26 05:00:00|5217|5217|5153|5153|5217|5217|5130|5130|1
1040965200000|2002-12-27 05:00:00|5153|5153|5180|5180|5190|5190|5120|5120|1
1041224400000|2002-12-30 05:00:00|5180|5180|5157|5157|5180|5180|5055|5055|1
1041310800000|2002-12-31 05:00:00|5157|5157|5116|5116|5175|5175|5095|5095|1
1041483600000|2003-01-02 05:00:00|5116|5116|5201|5201|5210|5210|5116|5116|1
1041570000000|2003-01-03 05:00:00|5201|5201|5162|5162|5220|5220|5110|5110|1
1041829200000|2003-01-06 05:00:00|5162|5162|5108|5108|5162|5162|5090|5090|1
1041915600000|2003-01-07 05:00:00|5108|5108|5117|5117|5150|5150|5075|5075|1
1042002000000|2003-01-08 05:00:00|5117|5117|5174|5174|5210|5210|5117|5117|1
1042088400000|2003-01-09 05:00:00|5174|5174|5106|5106|5247|5247|5090|5090|1
1042174800000|2003-01-10 05:00:00|5106|5106|5140|5140|5180|5180|5075|5075|1
1042434000000|2003-01-13 05:00:00|5140|5140|5091|5091|5140|5140|5090|5090|1
1042520400000|2003-01-14 05:00:00|5091|5091|5130|5130|5140|5140|5081|5081|1
1042606800000|2003-01-15 05:00:00|5130|5130|5146|5146|5160|5160|5100|5100|1
1042693200000|2003-01-16 05:00:00|5146|5146|5152|5152|5170|5170|5135|5135|1
1042779600000|2003-01-17 05:00:00|5152|5152|5063|5063|5170|5170|5057|5057|1
1043125200000|2003-01-21 05:00:00|5063|5063|4996|4996|5063|5063|4992|4992|1
1043211600000|2003-01-22 05:00:00|4996|4996|4951|4951|4996|4996|4911|4911|1
1043298000000|2003-01-23 05:00:00|4951|4951|5023|5023|5060|5060|4951|4951|1
1043384400000|2003-01-24 05:00:00|5023|5023|5031|5031|5050|5050|5002|5002|1
1043643600000|2003-01-27 05:00:00|5031|5031|5058|5058|5090|5090|5015|5015|1
1043730000000|2003-01-28 05:00:00|5058|5058|5036|5036|5078|5078|5035|5035|1
1043816400000|2003-01-29 05:00:00|5036|5036|5111|5111|5140|5140|5025|5025|1
1043902800000|2003-01-30 05:00:00|5111|5111|5143|5143|5190|5190|5065|5065|1
1043989200000|2003-01-31 05:00:00|5143|5143|5236|5236|5239|5239|5143|5143|1
1044248400000|2003-02-03 05:00:00|5236|5236|5218|5218|5236|5236|5187|5187|1
1044334800000|2003-02-04 05:00:00|5218|5218|5198|5198|5230|5230|5140|5140|1
1044421200000|2003-02-05 05:00:00|5198|5198|5185|5185|5240|5240|5180|5180|1
1044507600000|2003-02-06 05:00:00|5185|5185|5170|5170|5190|5190|5145|5145|1
1044594000000|2003-02-07 05:00:00|5170|5170|5015|5015|5170|5170|5010|5010|1
1044853200000|2003-02-10 05:00:00|5015|5015|5068|5068|5080|5080|5015|5015|1
1044939600000|2003-02-11 05:00:00|5068|5068|5327|5327|5368|5368|5041|5041|1
1045026000000|2003-02-12 05:00:00|5327|5327|5234|5234|5335|5335|5210|5210|1
1045112400000|2003-02-13 05:00:00|5234|5234|5171|5171|5235|5235|5165|5165|1
1045198800000|2003-02-14 05:00:00|5171|5171|5204|5204|5215|5215|5155|5155|1
1045544400000|2003-02-18 05:00:00|5204|5204|5204|5204|5204|5204|5204|5204|1
1045630800000|2003-02-19 05:00:00|5204|5204|5200|5200|5284|5284|5200|5200|1
1045717200000|2003-02-20 05:00:00|5200|5200|5132|5132|5200|5200|5121|5121|1
1045803600000|2003-02-21 05:00:00|5132|5132|5057|5057|5145|5145|5000|5000|1
1046062800000|2003-02-24 05:00:00|5057|5057|4770|4770|5057|5057|4740|4740|1
1046149200000|2003-02-25 05:00:00|4770|4770|4860|4860|4900|4900|4630|4630|1
1046235600000|2003-02-26 05:00:00|4860|4860|4870|4870|4900|4900|4820|4820|1
1046322000000|2003-02-27 05:00:00|4870|4870|4785|4785|4870|4870|4775|4775|1
1046408400000|2003-02-28 05:00:00|4785|4785|4899|4899|4899|4899|4785|4785|1
1046667600000|2003-03-03 05:00:00|4899|4899|4957|4957|4980|4980|4899|4899|1
1046754000000|2003-03-04 05:00:00|4957|4957|4865|4865|4980|4980|4865|4865|1
1046840400000|2003-03-05 05:00:00|4865|4865|4900|4900|4900|4900|4800|4800|1
1046926800000|2003-03-06 05:00:00|4900|4900|4950|4950|5050|5050|4850|4850|1
1047013200000|2003-03-07 05:00:00|4950|4950|5064|5064|5180|5180|4875|4875|1
1047272400000|2003-03-10 05:00:00|5064|5064|5803|5803|5815|5815|5064|5064|1
1047358800000|2003-03-11 05:00:00|5803|5803|5806|5806|5830|5830|5775|5775|1
1047445200000|2003-03-12 05:00:00|5806|5806|5880|5880|5939|5939|5701|5701|1
1047531600000|2003-03-13 05:00:00|5880|5880|5931|5931|5940|5940|5865|5865|1
1047618000000|2003-03-14 05:00:00|5931|5931|6002|6002|6050|6050|5905|5905|1
1047877200000|2003-03-17 05:00:00|6002|6002|6002|6002|6055|6055|5955|5955|1
1047963600000|2003-03-18 05:00:00|6002|6002|5953|5953|6005|6005|5935|5935|1
1048050000000|2003-03-19 05:00:00|5953|5953|5909|5909|5960|5960|5901|5901|1
1048136400000|2003-03-20 05:00:00|5909|5909|5880|5880|5950|5950|5866|5866|1
1048222800000|2003-03-21 05:00:00|5880|5880|5878|5878|5920|5920|5850|5850|1
1048482000000|2003-03-24 05:00:00|5878|5878|5731|5731|5878|5878|5723|5723|1
1048568400000|2003-03-25 05:00:00|5731|5731|5745|5745|5810|5810|5731|5731|1
1048654800000|2003-03-26 05:00:00|5745|5745|5652|5652|5760|5760|5630|5630|1
1048741200000|2003-03-27 05:00:00|5652|5652|5600|5600|5665|5665|5599|5599|1
1048827600000|2003-03-28 05:00:00|5600|5600|5654|5654|5674|5674|5560|5560|1
1049086800000|2003-03-31 05:00:00|5654|5654|5771|5771|5820|5820|5654|5654|1
1049173200000|2003-04-01 05:00:00|5771|5771|5772|5772|5819|5819|5751|5751|1
1049259600000|2003-04-02 05:00:00|5772|5772|5795|5795|5810|5810|5740|5740|1
1049346000000|2003-04-03 05:00:00|5795|5795|5750|5750|5805|5805|5730|5730|1
1049432400000|2003-04-04 05:00:00|5750|5750|5769|5769|5785|5785|5720|5720|1
1049688000000|2003-04-07 04:00:00|5769|5769|5732|5732|5800|5800|5730|5730|1
1049774400000|2003-04-08 04:00:00|5732|5732|5697|5697|5732|5732|5657|5657|1
1049860800000|2003-04-09 04:00:00|5697|5697|5687|5687|5725|5725|5645|5645|1
1049947200000|2003-04-10 04:00:00|5687|5687|5792|5792|5800|5800|5687|5687|1
1050033600000|2003-04-11 04:00:00|5792|5792|5800|5800|5810|5810|5760|5760|1
1050292800000|2003-04-14 04:00:00|5800|5800|5711|5711|5800|5800|5700|5700|1
1050379200000|2003-04-15 04:00:00|5711|5711|5800|5800|5850|5850|5711|5711|1
1050465600000|2003-04-16 04:00:00|5800|5800|5803|5803|5815|5815|5765|5765|1
1050552000000|2003-04-17 04:00:00|5803|5803|5843|5843|5849|5849|5803|5803|1
1050897600000|2003-04-21 04:00:00|5843|5843|5844|5844|5849|5849|5786|5786|1
1050984000000|2003-04-22 04:00:00|5844|5844|5838|5838|5844|5844|5800|5800|1
1051070400000|2003-04-23 04:00:00|5838|5838|5820|5820|5838|5838|5725|5725|1
1051156800000|2003-04-24 04:00:00|5820|5820|5640|5640|5820|5820|5620|5620|1
1051243200000|2003-04-25 04:00:00|5640|5640|5780|5780|5780|5780|5615|5615|1
1051502400000|2003-04-28 04:00:00|5780|5780|5575|5575|5780|5780|5575|5575|1
1051588800000|2003-04-29 04:00:00|5575|5575|5430|5430|5575|5575|5380|5380|1
1051675200000|2003-04-30 04:00:00|5430|5430|5395|5395|5450|5450|5395|5395|1
1051761600000|2003-05-01 04:00:00|5395|5395|5430|5430|5475|5475|5395|5395|1
1051848000000|2003-05-02 04:00:00|5430|5430|5410|5410|5435|5435|5400|5400|1
1052107200000|2003-05-05 04:00:00|5410|5410|5225|5225|5410|5410|5110|5110|1
1052193600000|2003-05-06 04:00:00|5225|5225|5020|5020|5250|5250|5020|5020|1
1052280000000|2003-05-07 04:00:00|5020|5020|4901|4901|5100|5100|4901|4901|1
1052366400000|2003-05-08 04:00:00|4901|4901|5234|5234|5245|5245|4901|4901|1
1052452800000|2003-05-09 04:00:00|5234|5234|5334|5334|5360|5360|5180|5180|1
1052712000000|2003-05-12 04:00:00|5334|5334|5415|5415|5520|5520|5334|5334|1
1052798400000|2003-05-13 04:00:00|5415|5415|5401|5401|5445|5445|5385|5385|1
1052884800000|2003-05-14 04:00:00|5401|5401|5474|5474|5525|5525|5401|5401|1
1052971200000|2003-05-15 04:00:00|5474|5474|5398|5398|5520|5520|5395|5395|1
1053057600000|2003-05-16 04:00:00|5398|5398|5420|5420|5505|5505|5398|5398|1
1053316800000|2003-05-19 04:00:00|5420|5420|5420|5420|5560|5560|5410|5410|1
1053403200000|2003-05-20 04:00:00|5420|5420|5344|5344|5420|5420|5302|5302|1
1053489600000|2003-05-21 04:00:00|5344|5344|5342|5342|5350|5350|5300|5300|1
1053576000000|2003-05-22 04:00:00|5342|5342|5350|5350|5375|5375|5325|5325|1
1053662400000|2003-05-23 04:00:00|5350|5350|5319|5319|5350|5350|5300|5300|1
1054008000000|2003-05-27 04:00:00|5319|5319|5245|5245|5319|5319|5210|5210|1
1054094400000|2003-05-28 04:00:00|5245|5245|5202|5202|5305|5305|5170|5170|1
1054180800000|2003-05-29 04:00:00|5202|5202|5118|5118|5202|5202|5000|5000|1
1054267200000|2003-05-30 04:00:00|5118|5118|5058|5058|5140|5140|5050|5050|1
1054526400000|2003-06-02 04:00:00|5058|5058|5012|5012|5070|5070|5010|5010|1
1054612800000|2003-06-03 04:00:00|5012|5012|4863|4863|5012|5012|4860|4860|1
1054699200000|2003-06-04 04:00:00|4863|4863|4964|4964|5005|5005|4815|4815|1
1054785600000|2003-06-05 04:00:00|4964|4964|5051|5051|5075|5075|4960|4960|1
1054872000000|2003-06-06 04:00:00|5051|5051|5076|5076|5090|5090|4990|4990|1
1055131200000|2003-06-09 04:00:00|5076|5076|5221|5221|5225|5225|5025|5025|1
1055217600000|2003-06-10 04:00:00|5221|5221|5319|5319|5390|5390|5220|5220|1
1055304000000|2003-06-11 04:00:00|5319|5319|5518|5518|5570|5570|5319|5319|1
1055390400000|2003-06-12 04:00:00|5518|5518|5567|5567|5690|5690|5490|5490|1
1055476800000|2003-06-13 04:00:00|5567|5567|5504|5504|5567|5567|5480|5480|1
1055736000000|2003-06-16 04:00:00|5504|5504|5567|5567|5575|5575|5460|5460|1
1055822400000|2003-06-17 04:00:00|5567|5567|5660|5660|5665|5665|5567|5567|1
1055908800000|2003-06-18 04:00:00|5660|5660|5623|5623|5759|5759|5610|5610|1
1055995200000|2003-06-19 04:00:00|5623|5623|5606|5606|5640|5640|5461|5461|1
1056081600000|2003-06-20 04:00:00|5606|5606|5606|5606|5640|5640|5550|5550|1
1056340800000|2003-06-23 04:00:00|5606|5606|5470|5470|5650|5650|5420|5420|1
1056427200000|2003-06-24 04:00:00|5470|5470|5353|5353|5490|5490|5350|5350|1
1056513600000|2003-06-25 04:00:00|5353|5353|5533|5533|5545|5545|5340|5340|1
1056600000000|2003-06-26 04:00:00|5533|5533|5470|5470|5533|5533|5465|5465|1
1056686400000|2003-06-27 04:00:00|5470|5470|5550|5550|5550|5550|5470|5470|1
1056945600000|2003-06-30 04:00:00|5550|5550|5620|5620|5675|5675|5550|5550|1
1057032000000|2003-07-01 04:00:00|5620|5620|5810|5810|5810|5810|5620|5620|1
1057118400000|2003-07-02 04:00:00|5810|5810|5825|5825|5850|5850|5810|5810|1
1057204800000|2003-07-03 04:00:00|5825|5825|5840|5840|5850|5850|5825|5825|1
1057550400000|2003-07-07 04:00:00|5840|5840|5930|5930|5930|5930|5840|5840|1
1057636800000|2003-07-08 04:00:00|5930|5930|5842|5842|5930|5930|5842|5842|1
1057723200000|2003-07-09 04:00:00|5842|5842|5885|5885|5885|5885|5750|5750|1
1057809600000|2003-07-10 04:00:00|5885|5885|5998|5998|6130|6130|5885|5885|1
1057896000000|2003-07-11 04:00:00|5998|5998|6008|6008|6045|6045|5985|5985|1
1058155200000|2003-07-14 04:00:00|6008|6008|6085|6085|6110|6110|5920|5920|1
1058241600000|2003-07-15 04:00:00|6085|6085|6020|6020|6085|6085|5990|5990|1
1058328000000|2003-07-16 04:00:00|6020|6020|5923|5923|6020|6020|5900|5900|1
1058414400000|2003-07-17 04:00:00|5923|5923|5860|5860|5923|5923|5840|5840|1
1058500800000|2003-07-18 04:00:00|5860|5860|5960|5960|5960|5960|5835|5835|1
1058760000000|2003-07-21 04:00:00|5960|5960|5930|5930|5960|5960|5910|5910|1
1058846400000|2003-07-22 04:00:00|5930|5930|5791|5791|5930|5930|5790|5790|1
1058932800000|2003-07-23 04:00:00|5791|5791|5760|5760|5791|5791|5700|5700|1
1059019200000|2003-07-24 04:00:00|5760|5760|5883|5883|5915|5915|5760|5760|1
1059105600000|2003-07-25 04:00:00|5883|5883|5858|5858|5885|5885|5825|5825|1
1059364800000|2003-07-28 04:00:00|5858|5858|5890|5890|5910|5910|5810|5810|1
1059451200000|2003-07-29 04:00:00|5890|5890|5777|5777|5890|5890|5770|5770|1
1059537600000|2003-07-30 04:00:00|5777|5777|5727|5727|5777|5777|5700|5700|1
1059624000000|2003-07-31 04:00:00|5727|5727|5691|5691|5780|5780|5650|5650|1
1059710400000|2003-08-01 04:00:00|5691|5691|5635|5635|5710|5710|5630|5630|1
1059969600000|2003-08-04 04:00:00|5635|5635|5595|5595|5640|5640|5575|5575|1
1060056000000|2003-08-05 04:00:00|5595|5595|5593|5593|5665|5665|5585|5585|1
1060142400000|2003-08-06 04:00:00|5593|5593|5740|5740|5740|5740|5593|5593|1
1060228800000|2003-08-07 04:00:00|5740|5740|5640|5640|5740|5740|5625|5625|1
1060315200000|2003-08-08 04:00:00|5640|5640|5660|5660|5675|5675|5615|5615|1
1060574400000|2003-08-11 04:00:00|5660|5660|5590|5590|5700|5700|5565|5565|1
1060660800000|2003-08-12 04:00:00|5590|5590|5479|5479|5590|5590|5465|5465|1
1060747200000|2003-08-13 04:00:00|5479|5479|5545|5545|5545|5545|5479|5479|1
1060833600000|2003-08-14 04:00:00|5545|5545|5480|5480|5545|5545|5470|5470|1
1060920000000|2003-08-15 04:00:00|5480|5480|5452|5452|5540|5540|5440|5440|1
1061179200000|2003-08-18 04:00:00|5452|5452|5490|5490|5490|5490|5430|5430|1
1061265600000|2003-08-19 04:00:00|5490|5490|5517|5517|5579|5579|5490|5490|1
1061352000000|2003-08-20 04:00:00|5517|5517|5620|5620|5650|5650|5517|5517|1
1061438400000|2003-08-21 04:00:00|5620|5620|5597|5597|5650|5650|5590|5590|1
1061524800000|2003-08-22 04:00:00|5597|5597|5570|5570|5605|5605|5570|5570|1
1061784000000|2003-08-25 04:00:00|5570|5570|5565|5565|5588|5588|5550|5550|1
1061870400000|2003-08-26 04:00:00|5565|5565|5600|5600|5625|5625|5565|5565|1
1061956800000|2003-08-27 04:00:00|5600|5600|5613|5613|5620|5620|5600|5600|1
1062043200000|2003-08-28 04:00:00|5613|5613|5675|5675|5690|5690|5541|5541|1
1062129600000|2003-08-29 04:00:00|5675|5675|5755|5755|5765|5765|5675|5675|1
1062475200000|2003-09-02 04:00:00|5755|5755|5750|5750|5790|5790|5720|5720|1
1062561600000|2003-09-03 04:00:00|5750|5750|5759|5759|5760|5760|5701|5701|1
1062648000000|2003-09-04 04:00:00|5759|5759|5792|5792|5830|5830|5745|5745|1
1062734400000|2003-09-05 04:00:00|5792|5792|5825|5825|5825|5825|5775|5775|1
1062993600000|2003-09-08 04:00:00|5825|5825|5765|5765|5880|5880|5730|5730|1
1063080000000|2003-09-09 04:00:00|5765|5765|5818|5818|5830|5830|5765|5765|1
1063166400000|2003-09-10 04:00:00|5818|5818|6070|6070|6100|6100|5818|5818|1
1063252800000|2003-09-11 04:00:00|6070|6070|6370|6370|6370|6370|6070|6070|1
1063339200000|2003-09-12 04:00:00|6370|6370|6447|6447|6450|6450|6315|6315|1
1063598400000|2003-09-15 04:00:00|6447|6447|6385|6385|6447|6447|6265|6265|1
1063684800000|2003-09-16 04:00:00|6385|6385|6260|6260|6385|6385|6255|6255|1
1063771200000|2003-09-17 04:00:00|6260|6260|6463|6463|6465|6465|6210|6210|1
1063857600000|2003-09-18 04:00:00|6463|6463|6387|6387|6500|6500|6380|6380|1
1063944000000|2003-09-19 04:00:00|6387|6387|6360|6360|6405|6405|6305|6305|1
1064203200000|2003-09-22 04:00:00|6360|6360|6355|6355|6430|6430|6340|6340|1
1064289600000|2003-09-23 04:00:00|6355|6355|6540|6540|6545|6545|6355|6355|1
1064376000000|2003-09-24 04:00:00|6540|6540|6520|6520|6650|6650|6520|6520|1
1064462400000|2003-09-25 04:00:00|6520|6520|6480|6480|6520|6520|6450|6450|1
1064548800000|2003-09-26 04:00:00|6480|6480|6441|6441|6480|6480|6420|6420|1
1064808000000|2003-09-29 04:00:00|6441|6441|6670|6670|6670|6670|6420|6420|1
1064894400000|2003-09-30 04:00:00|6670|6670|6675|6675|6725|6725|6670|6670|1
1064980800000|2003-10-01 04:00:00|6675|6675|6645|6645|6675|6675|6645|6645|1
1065067200000|2003-10-02 04:00:00|6645|6645|6710|6710|6710|6710|6645|6645|1
1065153600000|2003-10-03 04:00:00|6710|6710|6640|6640|6710|6710|6640|6640|1
1065412800000|2003-10-06 04:00:00|6640|6640|6740|6740|6740|6740|6640|6640|1
1065499200000|2003-10-07 04:00:00|6740|6740|6685|6685|6760|6760|6685|6685|1
1065585600000|2003-10-08 04:00:00|6685|6685|6865|6865|6870|6870|6685|6685|1
1065672000000|2003-10-09 04:00:00|6865|6865|6875|6875|6975|6975|6865|6865|1
1065758400000|2003-10-10 04:00:00|6875|6875|7154|7154|7170|7170|6790|6790|1
1066017600000|2003-10-13 04:00:00|7154|7154|7128|7128|7199|7199|7080|7080|1
1066104000000|2003-10-14 04:00:00|7128|7128|7162|7162|7185|7185|7128|7128|1
1066190400000|2003-10-15 04:00:00|7162|7162|7448|7448|7459|7459|7162|7162|1
1066276800000|2003-10-16 04:00:00|7448|7448|7409|7409|7525|7525|7382|7382|1
1066363200000|2003-10-17 04:00:00|7409|7409|7552|7552|7695|7695|7409|7409|1
1066622400000|2003-10-20 04:00:00|7552|7552|7544|7544|7575|7575|7450|7450|1
1066708800000|2003-10-21 04:00:00|7544|7544|7531|7531|7560|7560|7455|7455|1
1066795200000|2003-10-22 04:00:00|7531|7531|7759|7759|7831|7831|7520|7520|1
1066881600000|2003-10-23 04:00:00|7759|7759|8059|8059|8059|8059|7759|7759|1
1066968000000|2003-10-24 04:00:00|8059|8059|8211|8211|8217|8217|7940|7940|1
1067230800000|2003-10-27 05:00:00|8211|8211|8222|8222|8285|8285|8150|8150|1
1067317200000|2003-10-28 05:00:00|8222|8222|8198|8198|8270|8270|8155|8155|1
1067403600000|2003-10-29 05:00:00|8198|8198|8273|8273|8295|8295|8198|8198|1
1067490000000|2003-10-30 05:00:00|8273|8273|7973|7973|8480|8480|7973|7973|1
1067576400000|2003-10-31 05:00:00|7973|7973|7673|7673|7973|7973|7673|7673|1
1067835600000|2003-11-03 05:00:00|7673|7673|7641|7641|7780|7780|7573|7573|1
1067922000000|2003-11-04 05:00:00|7641|7641|7755|7755|7770|7770|7641|7641|1
1068008400000|2003-11-05 05:00:00|7755|7755|7782|7782|7820|7820|7740|7740|1
1068094800000|2003-11-06 05:00:00|7782|7782|7552|7552|7790|7790|7482|7482|1
1068181200000|2003-11-07 05:00:00|7552|7552|7727|7727|7745|7745|7490|7490|1
1068440400000|2003-11-10 05:00:00|7727|7727|7670|7670|7750|7750|7570|7570|1
1068526800000|2003-11-11 05:00:00|7670|7670|7595|7595|7690|7690|7580|7580|1
1068613200000|2003-11-12 05:00:00|7595|7595|7306|7306|7740|7740|7295|7295|1
1068699600000|2003-11-13 05:00:00|7306|7306|7401|7401|7410|7410|7241|7241|1
1068786000000|2003-11-14 05:00:00|7401|7401|7490|7490|7510|7510|7300|7300|1
1069045200000|2003-11-17 05:00:00|7490|7490|7410|7410|7510|7510|7410|7410|1
1069131600000|2003-11-18 05:00:00|7410|7410|7123|7123|7410|7410|7110|7110|1
1069218000000|2003-11-19 05:00:00|7123|7123|7153|7153|7170|7170|7000|7000|1
1069304400000|2003-11-20 05:00:00|7153|7153|7024|7024|7153|7153|6970|6970|1
1069390800000|2003-11-21 05:00:00|7024|7024|6760|6760|7070|7070|6750|6750|1
1069650000000|2003-11-24 05:00:00|6760|6760|6387|6387|6760|6760|6387|6387|1
1069736400000|2003-11-25 05:00:00|6387|6387|6259|6259|6440|6440|6150|6150|1
1069822800000|2003-11-26 05:00:00|6259|6259|6800|6800|7100|7100|6150|6150|1
1069995600000|2003-11-28 05:00:00|6800|6800|6800|6800|6800|6800|6800|6800|1
1070254800000|2003-12-01 05:00:00|6800|6800|6825|6825|7300|7300|6800|6800|1
1070341200000|2003-12-02 05:00:00|6825|6825|6850|6850|7000|7000|6750|6750|1
1070427600000|2003-12-03 05:00:00|6850|6850|6820|6820|6895|6895|6820|6820|1
1070514000000|2003-12-04 05:00:00|6820|6820|6700|6700|6820|6820|6700|6700|1
1070600400000|2003-12-05 05:00:00|6700|6700|6774|6774|6850|6850|6700|6700|1
1070859600000|2003-12-08 05:00:00|6774|6774|7004|7004|7180|7180|6774|6774|1
1070946000000|2003-12-09 05:00:00|7004|7004|7024|7024|7060|7060|6770|6770|1
1071032400000|2003-12-10 05:00:00|7024|7024|6981|6981|7180|7180|6976|6976|1
1071118800000|2003-12-11 05:00:00|6981|6981|6989|6989|7075|7075|6885|6885|1
1071205200000|2003-12-12 05:00:00|6989|6989|7031|7031|7060|7060|6989|6989|1
1071464400000|2003-12-15 05:00:00|7031|7031|7057|7057|7090|7090|7031|7031|1
1071550800000|2003-12-16 05:00:00|7057|7057|6992|6992|7100|7100|6985|6985|1
1071637200000|2003-12-17 05:00:00|6992|6992|7037|7037|7049|7049|6992|6992|1
1071723600000|2003-12-18 05:00:00|7037|7037|6933|6933|7070|7070|6926|6926|1
1071810000000|2003-12-19 05:00:00|6933|6933|7129|7129|7192|7192|6902|6902|1
1072069200000|2003-12-22 05:00:00|7129|7129|7058|7058|7129|7129|7025|7025|1
1072155600000|2003-12-23 05:00:00|7058|7058|7060|7060|7120|7120|7029|7029|1
1072242000000|2003-12-24 05:00:00|7060|7060|7104|7104|7120|7120|7031|7031|1
1072414800000|2003-12-26 05:00:00|7104|7104|7104|7104|7104|7104|7104|7104|1
1072674000000|2003-12-29 05:00:00|7104|7104|7397|7397|7404|7404|7104|7104|1
1072760400000|2003-12-30 05:00:00|7397|7397|7437|7437|7485|7485|7390|7390|1
1072846800000|2003-12-31 05:00:00|7437|7437|7507|7507|7510|7510|7415|7415|1
1073019600000|2004-01-02 05:00:00|7507|7507|7507|7507|7507|7507|7507|7507|1
1073278800000|2004-01-05 05:00:00|7507|7507|7580|7580|7600|7600|7507|7507|1
1073365200000|2004-01-06 05:00:00|7580|7580|7567|7567|7600|7600|7520|7520|1
1073451600000|2004-01-07 05:00:00|7567|7567|7404|7404|7567|7567|7350|7350|1
1073538000000|2004-01-08 05:00:00|7404|7404|7513|7513|7525|7525|7390|7390|1
1073624400000|2004-01-09 05:00:00|7513|7513|7417|7417|7549|7549|7415|7415|1
1073883600000|2004-01-12 05:00:00|7417|7417|7426|7426|7470|7470|7310|7310|1
1073970000000|2004-01-13 05:00:00|7426|7426|7431|7431|7440|7440|7380|7380|1
1074056400000|2004-01-14 05:00:00|7431|7431|7357|7357|7440|7440|7350|7350|1
1074142800000|2004-01-15 05:00:00|7357|7357|7449|7449|7510|7510|7230|7230|1
1074229200000|2004-01-16 05:00:00|7449|7449|7472|7472|7510|7510|7405|7405|1
1074574800000|2004-01-20 05:00:00|7472|7472|7527|7527|7530|7530|7335|7335|1
1074661200000|2004-01-21 05:00:00|7527|7527|7566|7566|7580|7580|7510|7510|1
1074747600000|2004-01-22 05:00:00|7566|7566|7582|7582|7590|7590|7520|7520|1
1074834000000|2004-01-23 05:00:00|7582|7582|7594|7594|7600|7600|7555|7555|1
1075093200000|2004-01-26 05:00:00|7594|7594|7564|7564|7618|7618|7500|7500|1
1075179600000|2004-01-27 05:00:00|7564|7564|7376|7376|7564|7564|7341|7341|1
1075266000000|2004-01-28 05:00:00|7376|7376|7076|7076|7376|7376|7076|7076|1
1075352400000|2004-01-29 05:00:00|7076|7076|6866|6866|7076|7076|6776|6776|1
1075438800000|2004-01-30 05:00:00|6866|6866|7073|7073|7160|7160|6866|6866|1
1075698000000|2004-02-02 05:00:00|7073|7073|6864|6864|7073|7073|6840|6840|1
1075784400000|2004-02-03 05:00:00|6864|6864|6890|6890|6910|6910|6720|6720|1
1075870800000|2004-02-04 05:00:00|6890|6890|6925|6925|6990|6990|6870|6870|1
1075957200000|2004-02-05 05:00:00|6925|6925|6850|6850|6970|6970|6840|6840|1
1076043600000|2004-02-06 05:00:00|6850|6850|6907|6907|6925|6925|6751|6751|1
1076302800000|2004-02-09 05:00:00|6907|6907|6796|6796|6920|6920|6780|6780|1
1076389200000|2004-02-10 05:00:00|6796|6796|6496|6496|6796|6796|6496|6496|1
1076475600000|2004-02-11 05:00:00|6496|6496|6494|6494|6650|6650|6420|6420|1
1076562000000|2004-02-12 05:00:00|6494|6494|6642|6642|6740|6740|6494|6494|1
1076648400000|2004-02-13 05:00:00|6642|6642|6635|6635|6730|6730|6605|6605|1
1076994000000|2004-02-17 05:00:00|6635|6635|6720|6720|6725|6725|6635|6635|1
1077080400000|2004-02-18 05:00:00|6720|6720|6640|6640|6735|6735|6630|6630|1
1077166800000|2004-02-19 05:00:00|6640|6640|6789|6789|6800|6800|6640|6640|1
1077253200000|2004-02-20 05:00:00|6789|6789|6769|6769|6880|6880|6725|6725|1
1077512400000|2004-02-23 05:00:00|6769|6769|6870|6870|6885|6885|6769|6769|1
1077598800000|2004-02-24 05:00:00|6870|6870|6900|6900|7000|7000|6850|6850|1
1077685200000|2004-02-25 05:00:00|6900|6900|6910|6910|6940|6940|6880|6880|1
1077771600000|2004-02-26 05:00:00|6910|6910|7150|7150|7160|7160|6835|6835|1
1077858000000|2004-02-27 05:00:00|7150|7150|7210|7210|7305|7305|7150|7150|1
1078117200000|2004-03-01 05:00:00|7210|7210|7175|7175|7210|7210|7165|7165|1
1078203600000|2004-03-02 05:00:00|7175|7175|6990|6990|7175|7175|6990|6990|1
1078290000000|2004-03-03 05:00:00|6990|6990|6850|6850|6990|6990|6720|6720|1
1078376400000|2004-03-04 05:00:00|6850|6850|6760|6760|6850|6850|6760|6760|1
1078462800000|2004-03-05 05:00:00|6760|6760|6800|6800|6800|6800|6760|6760|1
1078722000000|2004-03-08 05:00:00|6800|6800|6575|6575|6800|6800|6575|6575|1
1078808400000|2004-03-09 05:00:00|6575|6575|6285|6285|6575|6575|6285|6285|1
1078894800000|2004-03-10 05:00:00|6285|6285|6463|6463|6570|6570|6285|6285|1
1078981200000|2004-03-11 05:00:00|6463|6463|6593|6593|6645|6645|6463|6463|1
1079067600000|2004-03-12 05:00:00|6593|6593|6462|6462|6593|6593|6458|6458|1
1079326800000|2004-03-15 05:00:00|6462|6462|6543|6543|6550|6550|6297|6297|1
1079413200000|2004-03-16 05:00:00|6543|6543|6579|6579|6630|6630|6515|6515|1
1079499600000|2004-03-17 05:00:00|6579|6579|6610|6610|6640|6640|6500|6500|1
1079586000000|2004-03-18 05:00:00|6610|6610|6775|6775|6779|6779|6610|6610|1
1079672400000|2004-03-19 05:00:00|6775|6775|6792|6792|6835|6835|6720|6720|1
1079931600000|2004-03-22 05:00:00|6792|6792|6700|6700|6885|6885|6680|6680|1
1080018000000|2004-03-23 05:00:00|6700|6700|6486|6486|6700|6700|6460|6460|1
1080104400000|2004-03-24 05:00:00|6486|6486|6526|6526|6595|6595|6400|6400|1
1080190800000|2004-03-25 05:00:00|6526|6526|6420|6420|6580|6580|6376|6376|1
1080277200000|2004-03-26 05:00:00|6420|6420|6490|6490|6505|6505|6401|6401|1
1080536400000|2004-03-29 05:00:00|6490|6490|6555|6555|6570|6570|6430|6430|1
1080622800000|2004-03-30 05:00:00|6555|6555|6510|6510|6565|6565|6485|6485|1
1080709200000|2004-03-31 05:00:00|6510|6510|6210|6210|6510|6510|6210|6210|1
1080795600000|2004-04-01 05:00:00|6210|6210|6153|6153|6245|6245|6030|6030|1
1080882000000|2004-04-02 05:00:00|6153|6153|6262|6262|6315|6315|6153|6153|1
1081137600000|2004-04-05 04:00:00|6262|6262|6218|6218|6282|6282|6115|6115|1
1081224000000|2004-04-06 04:00:00|6218|6218|6172|6172|6225|6225|6108|6108|1
1081310400000|2004-04-07 04:00:00|6172|6172|6168|6168|6230|6230|6140|6140|1
1081396800000|2004-04-08 04:00:00|6168|6168|6171|6171|6275|6275|6168|6168|1
1081742400000|2004-04-12 04:00:00|6171|6171|5876|5876|6171|6171|5871|5871|1
1081828800000|2004-04-13 04:00:00|5876|5876|5737|5737|5900|5900|5676|5676|1
1081915200000|2004-04-14 04:00:00|5737|5737|6037|6037|6037|6037|5737|5737|1
1082001600000|2004-04-15 04:00:00|6037|6037|6140|6140|6230|6230|6037|6037|1
1082088000000|2004-04-16 04:00:00|6140|6140|6199|6199|6290|6290|6140|6140|1
1082347200000|2004-04-19 04:00:00|6199|6199|6221|6221|6250|6250|6140|6140|1
1082433600000|2004-04-20 04:00:00|6221|6221|6150|6150|6221|6221|6110|6110|1
1082520000000|2004-04-21 04:00:00|6150|6150|6345|6345|6397|6397|6105|6105|1
1082606400000|2004-04-22 04:00:00|6345|6345|6448|6448|6455|6455|6240|6240|1
1082692800000|2004-04-23 04:00:00|6448|6448|6395|6395|6500|6500|6350|6350|1
1082952000000|2004-04-26 04:00:00|6395|6395|6418|6418|6590|6590|6395|6395|1
1083038400000|2004-04-27 04:00:00|6418|6418|6485|6485|6490|6490|6320|6320|1
1083124800000|2004-04-28 04:00:00|6485|6485|6000|6000|6550|6550|5700|5700|1
1083211200000|2004-04-29 04:00:00|6000|6000|6032|6032|6100|6100|5850|5850|1
1083297600000|2004-04-30 04:00:00|6032|6032|5950|5950|6125|6125|5950|5950|1
1083556800000|2004-05-03 04:00:00|5950|5950|6150|6150|6150|6150|5950|5950|1
1083643200000|2004-05-04 04:00:00|6150|6150|6060|6060|6150|6150|6060|6060|1
1083729600000|2004-05-05 04:00:00|6060|6060|6193|6193|6193|6193|6015|6015|1
1083816000000|2004-05-06 04:00:00|6193|6193|6375|6375|6375|6375|6193|6193|1
1083902400000|2004-05-07 04:00:00|6375|6375|6475|6475|6475|6475|6260|6260|1
1084161600000|2004-05-10 04:00:00|6475|6475|6454|6454|6575|6575|6430|6430|1
1084248000000|2004-05-11 04:00:00|6454|6454|6415|6415|6470|6470|6240|6240|1
1084334400000|2004-05-12 04:00:00|6415|6415|6315|6315|6425|6425|6210|6210|1
1084420800000|2004-05-13 04:00:00|6315|6315|6534|6534|6560|6560|6315|6315|1
1084507200000|2004-05-14 04:00:00|6534|6534|6497|6497|6619|6619|6365|6365|1
1084766400000|2004-05-17 04:00:00|6497|6497|6421|6421|6497|6497|6350|6350|1
1084852800000|2004-05-18 04:00:00|6421|6421|6294|6294|6470|6470|6265|6265|1
1084939200000|2004-05-19 04:00:00|6294|6294|6397|6397|6400|6400|6207|6207|1
1085025600000|2004-05-20 04:00:00|6397|6397|6354|6354|6450|6450|6320|6320|1
1085112000000|2004-05-21 04:00:00|6354|6354|6300|6300|6390|6390|6250|6250|1
1085371200000|2004-05-24 04:00:00|6300|6300|6354|6354|6375|6375|6250|6250|1
1085457600000|2004-05-25 04:00:00|6354|6354|6368|6368|6400|6400|6290|6290|1
1085544000000|2004-05-26 04:00:00|6368|6368|6235|6235|6420|6420|6195|6195|1
1085630400000|2004-05-27 04:00:00|6235|6235|6115|6115|6235|6235|5935|5935|1
1085716800000|2004-05-28 04:00:00|6115|6115|6119|6119|6260|6260|6085|6085|1
1086062400000|2004-06-01 04:00:00|6119|6119|5823|5823|6150|6150|5819|5819|1
1086148800000|2004-06-02 04:00:00|5823|5823|5738|5738|5915|5915|5550|5550|1
1086235200000|2004-06-03 04:00:00|5738|5738|5704|5704|5785|5785|5620|5620|1
1086321600000|2004-06-04 04:00:00|5704|5704|5780|5780|5870|5870|5704|5704|1
1086580800000|2004-06-07 04:00:00|5780|5780|5653|5653|5820|5820|5625|5625|1
1086667200000|2004-06-08 04:00:00|5653|5653|5569|5569|5696|5696|5505|5505|1
1086753600000|2004-06-09 04:00:00|5569|5569|5659|5659|5690|5690|5545|5545|1
1086840000000|2004-06-10 04:00:00|5659|5659|5817|5817|5875|5875|5659|5659|1
1087185600000|2004-06-14 04:00:00|5817|5817|5732|5732|5940|5940|5710|5710|1
1087272000000|2004-06-15 04:00:00|5732|5732|5432|5432|5732|5732|5432|5432|1
1087358400000|2004-06-16 04:00:00|5432|5432|5153|5153|5470|5470|5132|5132|1
1087444800000|2004-06-17 04:00:00|5153|5153|5229|5229|5250|5250|5153|5153|1
1087531200000|2004-06-18 04:00:00|5229|5229|5200|5200|5260|5260|5150|5150|1
1087790400000|2004-06-21 04:00:00|5200|5200|5009|5009|5200|5200|4960|4960|1
1087876800000|2004-06-22 04:00:00|5009|5009|4840|4840|5050|5050|4820|4820|1
1087963200000|2004-06-23 04:00:00|4840|4840|4795|4795|4840|4840|4700|4700|1
1088049600000|2004-06-24 04:00:00|4795|4795|4930|4930|5085|5085|4790|4790|1
1088136000000|2004-06-25 04:00:00|4930|4930|5000|5000|5130|5130|4930|4930|1
1088395200000|2004-06-28 04:00:00|5000|5000|4865|4865|5070|5070|4800|4800|1
1088481600000|2004-06-29 04:00:00|4865|4865|4970|4970|5060|5060|4865|4865|1
1088568000000|2004-06-30 04:00:00|4970|4970|4825|4825|4970|4970|4700|4700|1
1088654400000|2004-07-01 04:00:00|4825|4825|4665|4665|4930|4930|4665|4665|1
1088740800000|2004-07-02 04:00:00|4665|4665|4725|4725|4800|4800|4665|4665|1
1089086400000|2004-07-06 04:00:00|4725|4725|4650|4650|4750|4750|4650|4650|1
1089172800000|2004-07-07 04:00:00|4650|4650|4675|4675|4730|4730|4650|4650|1
1089259200000|2004-07-08 04:00:00|4675|4675|4487|4487|4675|4675|4420|4420|1
1089345600000|2004-07-09 04:00:00|4487|4487|4785|4785|4825|4825|4487|4487|1
1089604800000|2004-07-12 04:00:00|4785|4785|4660|4660|4785|4785|4550|4550|1
1089691200000|2004-07-13 04:00:00|4660|4660|4660|4660|4720|4720|4610|4610|1
1089777600000|2004-07-14 04:00:00|4660|4660|4680|4680|4795|4795|4660|4660|1
1089864000000|2004-07-15 04:00:00|4680|4680|4728|4728|4735|4735|4640|4640|1
1089950400000|2004-07-16 04:00:00|4728|4728|4730|4730|4790|4790|4728|4728|1
1090209600000|2004-07-19 04:00:00|4730|4730|4750|4750|4760|4760|4690|4690|1
1090296000000|2004-07-20 04:00:00|4750|4750|4868|4868|4875|4875|4750|4750|1
1090382400000|2004-07-21 04:00:00|4868|4868|4800|4800|4910|4910|4790|4790|1
1090468800000|2004-07-22 04:00:00|4800|4800|4685|4685|4800|4800|4620|4620|1
1090555200000|2004-07-23 04:00:00|4685|4685|4645|4645|4714|4714|4590|4590|1
1090814400000|2004-07-26 04:00:00|4645|4645|4431|4431|4645|4645|4380|4380|1
1090900800000|2004-07-27 04:00:00|4431|4431|4394|4394|4450|4450|4350|4350|1
1090987200000|2004-07-28 04:00:00|4394|4394|4445|4445|4480|4480|4360|4360|1
1091073600000|2004-07-29 04:00:00|4445|4445|4373|4373|4540|4540|4350|4350|1
1091160000000|2004-07-30 04:00:00|4373|4373|4383|4383|4420|4420|4350|4350|1
1091419200000|2004-08-02 04:00:00|4383|4383|4430|4430|4460|4460|4375|4375|1
1091505600000|2004-08-03 04:00:00|4430|4430|4546|4546|4550|4550|4380|4380|1
1091592000000|2004-08-04 04:00:00|4546|4546|4495|4495|4585|4585|4480|4480|1
1091678400000|2004-08-05 04:00:00|4495|4495|4573|4573|4580|4580|4495|4495|1
1091764800000|2004-08-06 04:00:00|4573|4573|4490|4490|4595|4595|4460|4460|1
1092024000000|2004-08-09 04:00:00|4490|4490|4490|4490|4500|4500|4400|4400|1
1092110400000|2004-08-10 04:00:00|4490|4490|4505|4505|4520|4520|4470|4470|1
1092196800000|2004-08-11 04:00:00|4505|4505|4488|4488|4505|4505|4460|4460|1
1092283200000|2004-08-12 04:00:00|4488|4488|4302|4302|4488|4488|4200|4200|1
1092369600000|2004-08-13 04:00:00|4302|4302|4355|4355|4370|4370|4290|4290|1
1092628800000|2004-08-16 04:00:00|4355|4355|4360|4360|4420|4420|4310|4310|1
1092715200000|2004-08-17 04:00:00|4360|4360|4660|4660|4660|4660|4350|4350|1
1092801600000|2004-08-18 04:00:00|4660|4660|4735|4735|4800|4800|4635|4635|1
1092888000000|2004-08-19 04:00:00|4735|4735|4783|4783|4790|4790|4640|4640|1
1092974400000|2004-08-20 04:00:00|4783|4783|5080|5080|5080|5080|4783|4783|1
1093233600000|2004-08-23 04:00:00|5080|5080|5060|5060|5115|5115|5010|5010|1
1093320000000|2004-08-24 04:00:00|5060|5060|5095|5095|5100|5100|5000|5000|1
1093406400000|2004-08-25 04:00:00|5095|5095|5024|5024|5128|5128|5000|5000|1
1093492800000|2004-08-26 04:00:00|5024|5024|4840|4840|5045|5045|4820|4820|1
1093579200000|2004-08-27 04:00:00|4840|4840|4790|4790|4840|4840|4712|4712|1
1093838400000|2004-08-30 04:00:00|4790|4790|5090|5090|5090|5090|4790|4790|1
1093924800000|2004-08-31 04:00:00|5090|5090|5380|5380|5390|5390|5090|5090|1
1094011200000|2004-09-01 04:00:00|5380|5380|5340|5340|5520|5520|5305|5305|1
1094097600000|2004-09-02 04:00:00|5340|5340|5400|5400|5500|5500|5340|5340|1
1094184000000|2004-09-03 04:00:00|5400|5400|5100|5100|5400|5400|5100|5100|1
1094529600000|2004-09-07 04:00:00|5100|5100|5220|5220|5220|5220|4800|4800|1
1094616000000|2004-09-08 04:00:00|5220|5220|5300|5300|5385|5385|5190|5190|1
1094702400000|2004-09-09 04:00:00|5300|5300|5255|5255|5300|5300|5025|5025|1
1094788800000|2004-09-10 04:00:00|5255|5255|5125|5125|5255|5255|5050|5050|1
1095048000000|2004-09-13 04:00:00|5125|5125|5305|5305|5305|5305|5125|5125|1
1095134400000|2004-09-14 04:00:00|5305|5305|5145|5145|5400|5400|5140|5140|1
1095220800000|2004-09-15 04:00:00|5145|5145|5175|5175|5270|5270|5120|5120|1
1095307200000|2004-09-16 04:00:00|5175|5175|4897|4897|5200|5200|4890|4890|1
1095393600000|2004-09-17 04:00:00|4897|4897|5021|5021|5050|5050|4897|4897|1
1095652800000|2004-09-20 04:00:00|5021|5021|4935|4935|5021|5021|4860|4860|1
1095739200000|2004-09-21 04:00:00|4935|4935|5020|5020|5025|5025|4935|4935|1
1095825600000|2004-09-22 04:00:00|5020|5020|5140|5140|5160|5160|5020|5020|1
1095912000000|2004-09-23 04:00:00|5140|5140|5101|5101|5155|5155|5100|5100|1
1095998400000|2004-09-24 04:00:00|5101|5101|4940|4940|5101|5101|4940|4940|1
1096257600000|2004-09-27 04:00:00|4940|4940|5030|5030|5150|5150|4940|4940|1
1096344000000|2004-09-28 04:00:00|5030|5030|4795|4795|5059|5059|4795|4795|1
1096430400000|2004-09-29 04:00:00|4795|4795|4820|4820|4935|4935|4760|4760|1
1096516800000|2004-09-30 04:00:00|4820|4820|4810|4810|4820|4820|4750|4750|1
1096603200000|2004-10-01 04:00:00|4810|4810|4800|4800|4850|4850|4750|4750|1
1096862400000|2004-10-04 04:00:00|4800|4800|4925|4925|4950|4950|4800|4800|1
1096948800000|2004-10-05 04:00:00|4925|4925|4887|4887|5000|5000|4887|4887|1
1097035200000|2004-10-06 04:00:00|4887|4887|5035|5035|5035|5035|4887|4887|1
1097121600000|2004-10-07 04:00:00|5035|5035|4687|4687|5050|5050|4687|4687|1
1097208000000|2004-10-08 04:00:00|4687|4687|4735|4735|4795|4795|4681|4681|1
1097467200000|2004-10-11 04:00:00|4735|4735|4652|4652|4740|4740|4640|4640|1
1097553600000|2004-10-12 04:00:00|4652|4652|4479|4479|4652|4652|4375|4375|1
1097640000000|2004-10-13 04:00:00|4479|4479|4595|4595|4625|4625|4450|4450|1
1097726400000|2004-10-14 04:00:00|4595|4595|4652|4652|4850|4850|4595|4595|1
1097812800000|2004-10-15 04:00:00|4652|4652|4582|4582|4713|4713|4565|4565|1
1098072000000|2004-10-18 04:00:00|4582|4582|4642|4642|4650|4650|4550|4550|1
1098158400000|2004-10-19 04:00:00|4642|4642|4754|4754|4775|4775|4600|4600|1
1098244800000|2004-10-20 04:00:00|4754|4754|4799|4799|4890|4890|4710|4710|1
1098331200000|2004-10-21 04:00:00|4799|4799|4581|4581|4799|4799|4580|4580|1
1098417600000|2004-10-22 04:00:00|4581|4581|4567|4567|4625|4625|4511|4511|1
1098676800000|2004-10-25 04:00:00|4567|4567|4654|4654|4715|4715|4567|4567|1
1098763200000|2004-10-26 04:00:00|4654|4654|4662|4662|4700|4700|4640|4640|1
1098849600000|2004-10-27 04:00:00|4662|4662|4683|4683|4720|4720|4650|4650|1
1098936000000|2004-10-28 04:00:00|4683|4683|4531|4531|4683|4683|4500|4500|1
1099022400000|2004-10-29 04:00:00|4531|4531|4498|4498|4580|4580|4465|4465|1
1099285200000|2004-11-01 05:00:00|4498|4498|4398|4398|4498|4498|4355|4355|1
1099371600000|2004-11-02 05:00:00|4398|4398|4515|4515|4530|4530|4355|4355|1
1099458000000|2004-11-03 05:00:00|4515|4515|4458|4458|4560|4560|4426|4426|1
1099544400000|2004-11-04 05:00:00|4458|4458|4337|4337|4458|4458|4310|4310|1
1099630800000|2004-11-05 05:00:00|4337|4337|4336|4336|4380|4380|4320|4320|1
1099890000000|2004-11-08 05:00:00|4336|4336|4383|4383|4420|4420|4336|4336|1
1099976400000|2004-11-09 05:00:00|4383|4383|4404|4404|4470|4470|4380|4380|1
1100062800000|2004-11-10 05:00:00|4404|4404|4365|4365|4458|4458|4335|4335|1
1100149200000|2004-11-11 05:00:00|4365|4365|4388|4388|4420|4420|4350|4350|1
1100235600000|2004-11-12 05:00:00|4388|4388|4434|4434|4440|4440|4350|4350|1
1100494800000|2004-11-15 05:00:00|4434|4434|4491|4491|4550|4550|4434|4434|1
1100581200000|2004-11-16 05:00:00|4491|4491|4659|4659|4740|4740|4491|4491|1
1100667600000|2004-11-17 05:00:00|4659|4659|4714|4714|4730|4730|4610|4610|1
1100754000000|2004-11-18 05:00:00|4714|4714|4850|4850|4850|4850|4714|4714|1
1100840400000|2004-11-19 05:00:00|4850|4850|4783|4783|4885|4885|4550|4550|1
1101099600000|2004-11-22 05:00:00|4783|4783|4878|4878|4880|4880|4770|4770|1
1101186000000|2004-11-23 05:00:00|4878|4878|4900|4900|4910|4910|4850|4850|1
1101272400000|2004-11-24 05:00:00|4900|4900|4840|4840|4915|4915|4840|4840|1
1101704400000|2004-11-29 05:00:00|4840|4840|4850|4850|4850|4850|4795|4795|1
1101790800000|2004-11-30 05:00:00|4850|4850|4865|4865|4865|4865|4810|4810|1
1101877200000|2004-12-01 05:00:00|4865|4865|4788|4788|4865|4865|4640|4640|1
1101963600000|2004-12-02 05:00:00|4788|4788|4740|4740|4788|4788|4730|4730|1
1102050000000|2004-12-03 05:00:00|4740|4740|4525|4525|4740|4740|4500|4500|1
1102309200000|2004-12-06 05:00:00|4525|4525|4580|4580|4580|4580|4525|4525|1
1102395600000|2004-12-07 05:00:00|4580|4580|4597|4597|4600|4600|4550|4550|1
1102482000000|2004-12-08 05:00:00|4597|4597|4400|4400|4660|4660|4250|4250|1
1102568400000|2004-12-09 05:00:00|4400|4400|4286|4286|4400|4400|4260|4260|1
1102654800000|2004-12-10 05:00:00|4286|4286|4231|4231|4375|4375|4210|4210|1
1102914000000|2004-12-13 05:00:00|4231|4231|4322|4322|4325|4325|4231|4231|1
1103000400000|2004-12-14 05:00:00|4322|4322|4263|4263|4355|4355|4260|4260|1
1103086800000|2004-12-15 05:00:00|4263|4263|4276|4276|4350|4350|4263|4263|1
1103173200000|2004-12-16 05:00:00|4276|4276|4346|4346|4348|4348|4276|4276|1
1103259600000|2004-12-17 05:00:00|4346|4346|4413|4413|4415|4415|4330|4330|1
1103518800000|2004-12-20 05:00:00|4413|4413|4399|4399|4450|4450|4390|4390|1
1103605200000|2004-12-21 05:00:00|4399|4399|4362|4362|4425|4425|4360|4360|1
1103691600000|2004-12-22 05:00:00|4362|4362|4272|4272|4370|4370|4221|4221|1
1103778000000|2004-12-23 05:00:00|4272|4272|4290|4290|4300|4300|4251|4251|1
1103864400000|2004-12-24 05:00:00|4290|4290|4290|4290|4290|4290|4290|4290|1
1104123600000|2004-12-27 05:00:00|4290|4290|4292|4292|4295|4295|4217|4217|1
1104210000000|2004-12-28 05:00:00|4292|4292|4420|4420|4424|4424|4292|4292|1
1104296400000|2004-12-29 05:00:00|4420|4420|4401|4401|4458|4458|4365|4365|1
1104382800000|2004-12-30 05:00:00|4401|4401|4477|4477|4495|4495|4300|4300|1
1104469200000|2004-12-31 05:00:00|4477|4477|4477|4477|4477|4477|4477|4477|1
1104728400000|2005-01-03 05:00:00|4477|4477|4412|4412|4490|4490|4390|4390|1
1104814800000|2005-01-04 05:00:00|4412|4412|4449|4449|4460|4460|4341|4341|1
1104901200000|2005-01-05 05:00:00|4449|4449|4562|4562|4570|4570|4449|4449|1
1104987600000|2005-01-06 05:00:00|4562|4562|4581|4581|4619|4619|4551|4551|1
1105074000000|2005-01-07 05:00:00|4581|4581|4656|4656|4698|4698|4540|4540|1
1105333200000|2005-01-10 05:00:00|4656|4656|4724|4724|4730|4730|4610|4610|1
1105419600000|2005-01-11 05:00:00|4724|4724|4620|4620|4724|4724|4586|4586|1
1105506000000|2005-01-12 05:00:00|4620|4620|4659|4659|4670|4670|4589|4589|1
1105592400000|2005-01-13 05:00:00|4659|4659|4628|4628|4659|4659|4562|4562|1
1105678800000|2005-01-14 05:00:00|4628|4628|4617|4617|4630|4630|4566|4566|1
1106024400000|2005-01-18 05:00:00|4617|4617|4671|4671|4680|4680|4580|4580|1
1106110800000|2005-01-19 05:00:00|4671|4671|4796|4796|4800|4800|4665|4665|1
1106197200000|2005-01-20 05:00:00|4796|4796|4758|4758|4831|4831|4745|4745|1
1106283600000|2005-01-21 05:00:00|4758|4758|4697|4697|4758|4758|4615|4615|1
1106542800000|2005-01-24 05:00:00|4697|4697|4644|4644|4697|4697|4605|4605|1
1106629200000|2005-01-25 05:00:00|4644|4644|4678|4678|4680|4680|4575|4575|1
1106715600000|2005-01-26 05:00:00|4678|4678|4678|4678|4735|4735|4660|4660|1
1106802000000|2005-01-27 05:00:00|4678|4678|4386|4386|4710|4710|4383|4383|1
1106888400000|2005-01-28 05:00:00|4386|4386|4335|4335|4425|4425|4240|4240|1
1107147600000|2005-01-31 05:00:00|4335|4335|4376|4376|4410|4410|4335|4335|1
1107234000000|2005-02-01 05:00:00|4376|4376|4388|4388|4435|4435|4341|4341|1
1107320400000|2005-02-02 05:00:00|4388|4388|4427|4427|4450|4450|4375|4375|1
1107406800000|2005-02-03 05:00:00|4427|4427|4312|4312|4445|4445|4310|4310|1
1107493200000|2005-02-04 05:00:00|4312|4312|4320|4320|4345|4345|4281|4281|1
1107752400000|2005-02-07 05:00:00|4320|4320|4324|4324|4375|4375|4301|4301|1
1107838800000|2005-02-08 05:00:00|4324|4324|4270|4270|4324|4324|4265|4265|1
1107925200000|2005-02-09 05:00:00|4270|4270|4307|4307|4370|4370|4261|4261|1
1108011600000|2005-02-10 05:00:00|4307|4307|4474|4474|4500|4500|4307|4307|1
1108098000000|2005-02-11 05:00:00|4474|4474|4495|4495|4530|4530|4474|4474|1
1108357200000|2005-02-14 05:00:00|4495|4495|4556|4556|4600|4600|4495|4495|1
1108443600000|2005-02-15 05:00:00|4556|4556|4628|4628|4690|4690|4556|4556|1
1108530000000|2005-02-16 05:00:00|4628|4628|4620|4620|4695|4695|4525|4525|1
1108616400000|2005-02-17 05:00:00|4620|4620|4598|4598|4620|4620|4571|4571|1
1108702800000|2005-02-18 05:00:00|4598|4598|4654|4654|4670|4670|4555|4555|1
1109048400000|2005-02-22 05:00:00|4654|4654|4825|4825|4830|4830|4654|4654|1
1109134800000|2005-02-23 05:00:00|4825|4825|4790|4790|4850|4850|4760|4760|1
1109221200000|2005-02-24 05:00:00|4790|4790|4750|4750|4790|4790|4700|4700|1
1109307600000|2005-02-25 05:00:00|4750|4750|4910|4910|4925|4925|4740|4740|1
1109566800000|2005-02-28 05:00:00|4910|4910|5030|5030|5030|5030|4910|4910|1
1109653200000|2005-03-01 05:00:00|5030|5030|4955|4955|5030|5030|4940|4940|1
1109739600000|2005-03-02 05:00:00|4955|4955|4912|4912|5020|5020|4896|4896|1
1109826000000|2005-03-03 05:00:00|4912|4912|4915|4915|4915|4915|4775|4775|1
1109912400000|2005-03-04 05:00:00|4915|4915|5075|5075|5075|5075|4915|4915|1
1110171600000|2005-03-07 05:00:00|5075|5075|4953|4953|5075|5075|4950|4950|1
1110258000000|2005-03-08 05:00:00|4953|4953|5042|5042|5045|5045|4953|4953|1
1110344400000|2005-03-09 05:00:00|5042|5042|5200|5200|5240|5240|5042|5042|1
1110430800000|2005-03-10 05:00:00|5200|5200|5265|5265|5320|5320|5165|5165|1
1110517200000|2005-03-11 05:00:00|5265|5265|5365|5365|5380|5380|5215|5215|1
1110776400000|2005-03-14 05:00:00|5365|5365|5311|5311|5365|5365|5180|5180|1
1110862800000|2005-03-15 05:00:00|5311|5311|5363|5363|5370|5370|5250|5250|1
1110949200000|2005-03-16 05:00:00|5363|5363|5378|5378|5420|5420|5300|5300|1
1111035600000|2005-03-17 05:00:00|5378|5378|5133|5133|5378|5378|5085|5085|1
1111122000000|2005-03-18 05:00:00|5133|5133|5094|5094|5175|5175|5060|5060|1
1111381200000|2005-03-21 05:00:00|5094|5094|5012|5012|5094|5094|4910|4910|1
1111467600000|2005-03-22 05:00:00|5012|5012|5138|5138|5170|5170|5012|5012|1
1111554000000|2005-03-23 05:00:00|5138|5138|5058|5058|5138|5138|4975|4975|1
1111640400000|2005-03-24 05:00:00|5058|5058|5159|5159|5240|5240|5000|5000|1
1111986000000|2005-03-28 05:00:00|5159|5159|5396|5396|5455|5455|5159|5159|1
1112072400000|2005-03-29 05:00:00|5396|5396|5358|5358|5460|5460|5320|5320|1
1112158800000|2005-03-30 05:00:00|5358|5358|5338|5338|5358|5358|5285|5285|1
1112245200000|2005-03-31 05:00:00|5338|5338|5303|5303|5410|5410|5265|5265|1
1112331600000|2005-04-01 05:00:00|5303|5303|5280|5280|5335|5335|5055|5055|1
1112587200000|2005-04-04 04:00:00|5280|5280|5260|5260|5320|5320|5230|5230|1
1112673600000|2005-04-05 04:00:00|5260|5260|5205|5205|5260|5260|5195|5195|1
1112760000000|2005-04-06 04:00:00|5205|5205|5188|5188|5205|5205|5125|5125|1
1112846400000|2005-04-07 04:00:00|5188|5188|5222|5222|5300|5300|5188|5188|1
1112932800000|2005-04-08 04:00:00|5222|5222|5321|5321|5340|5340|5152|5152|1
1113192000000|2005-04-11 04:00:00|5321|5321|5327|5327|5370|5370|5265|5265|1
1113278400000|2005-04-12 04:00:00|5327|5327|5300|5300|5330|5330|5275|5275|1
1113364800000|2005-04-13 04:00:00|5300|5300|5122|5122|5300|5300|5090|5090|1
1113451200000|2005-04-14 04:00:00|5122|5122|5214|5214|5250|5250|5105|5105|1
1113537600000|2005-04-15 04:00:00|5214|5214|5206|5206|5235|5235|5190|5190|1
1113796800000|2005-04-18 04:00:00|5206|5206|5278|5278|5400|5400|5190|5190|1
1113883200000|2005-04-19 04:00:00|5278|5278|5418|5418|5500|5500|5278|5278|1
1113969600000|2005-04-20 04:00:00|5418|5418|5554|5554|5570|5570|5385|5385|1
1114056000000|2005-04-21 04:00:00|5554|5554|5570|5570|5620|5620|5490|5490|1
1114142400000|2005-04-22 04:00:00|5570|5570|5615|5615|5620|5620|5451|5451|1
1114401600000|2005-04-25 04:00:00|5615|5615|5825|5825|6050|6050|5615|5615|1
1114488000000|2005-04-26 04:00:00|5825|5825|5850|5850|5860|5860|5745|5745|1
1114574400000|2005-04-27 04:00:00|5850|5850|5770|5770|5900|5900|5755|5755|1
1114660800000|2005-04-28 04:00:00|5770|5770|5840|5840|5850|5850|5650|5650|1
1114747200000|2005-04-29 04:00:00|5840|5840|5800|5800|5840|5840|5780|5780|1
1115006400000|2005-05-02 04:00:00|5800|5800|5780|5780|5850|5850|5725|5725|1
1115092800000|2005-05-03 04:00:00|5780|5780|5550|5550|5780|5780|5550|5550|1
1115179200000|2005-05-04 04:00:00|5550|5550|5500|5500|5550|5550|5300|5300|1
1115265600000|2005-05-05 04:00:00|5500|5500|5460|5460|5500|5500|5430|5430|1
1115352000000|2005-05-06 04:00:00|5460|5460|5379|5379|5500|5500|5379|5379|1
1115611200000|2005-05-09 04:00:00|5379|5379|5501|5501|5520|5520|5350|5350|1
1115697600000|2005-05-10 04:00:00|5501|5501|5593|5593|5600|5600|5501|5501|1
1115784000000|2005-05-11 04:00:00|5593|5593|5680|5680|5690|5690|5535|5535|1
1115870400000|2005-05-12 04:00:00|5680|5680|5508|5508|5680|5680|5480|5480|1
1115956800000|2005-05-13 04:00:00|5508|5508|5375|5375|5508|5508|5305|5305|1
1116216000000|2005-05-16 04:00:00|5375|5375|5201|5201|5375|5375|5200|5200|1
1116302400000|2005-05-17 04:00:00|5201|5201|5206|5206|5215|5215|5045|5045|1
1116388800000|2005-05-18 04:00:00|5206|5206|5180|5180|5267|5267|5155|5155|1
1116475200000|2005-05-19 04:00:00|5180|5180|5015|5015|5180|5180|5010|5010|1
1116561600000|2005-05-20 04:00:00|5015|5015|5005|5005|5075|5075|4981|4981|1
1116820800000|2005-05-23 04:00:00|5005|5005|5027|5027|5105|5105|5005|5005|1
1116907200000|2005-05-24 04:00:00|5027|5027|5008|5008|5090|5090|4961|4961|1
1116993600000|2005-05-25 04:00:00|5008|5008|5037|5037|5045|5045|4987|4987|1
1117080000000|2005-05-26 04:00:00|5037|5037|5038|5038|5090|5090|5035|5035|1
1117166400000|2005-05-27 04:00:00|5038|5038|5043|5043|5090|5090|5028|5028|1
1117512000000|2005-05-31 04:00:00|5043|5043|4864|4864|5043|5043|4850|4850|1
1117598400000|2005-06-01 04:00:00|4864|4864|4859|4859|4870|4870|4765|4765|1
1117684800000|2005-06-02 04:00:00|4859|4859|4876|4876|4921|4921|4815|4815|1
1117771200000|2005-06-03 04:00:00|4876|4876|4834|4834|4910|4910|4810|4810|1
1118030400000|2005-06-06 04:00:00|4834|4834|4737|4737|4865|4865|4715|4715|1
1118116800000|2005-06-07 04:00:00|4737|4737|4694|4694|4765|4765|4685|4685|1
1118203200000|2005-06-08 04:00:00|4694|4694|4689|4689|4715|4715|4620|4620|1
1118289600000|2005-06-09 04:00:00|4689|4689|4629|4629|4765|4765|4610|4610|1
1118376000000|2005-06-10 04:00:00|4629|4629|4696|4696|4715|4715|4629|4629|1
1118635200000|2005-06-13 04:00:00|4696|4696|4753|4753|4770|4770|4696|4696|1
1118721600000|2005-06-14 04:00:00|4753|4753|4760|4760|4775|4775|4725|4725|1
1118808000000|2005-06-15 04:00:00|4760|4760|4707|4707|4775|4775|4700|4700|1
1118894400000|2005-06-16 04:00:00|4707|4707|4664|4664|4785|4785|4655|4655|1
1118980800000|2005-06-17 04:00:00|4664|4664|4738|4738|4750|4750|4664|4664|1
1119240000000|2005-06-20 04:00:00|4738|4738|4816|4816|4855|4855|4738|4738|1
1119326400000|2005-06-21 04:00:00|4816|4816|4873|4873|4900|4900|4800|4800|1
1119412800000|2005-06-22 04:00:00|4873|4873|4751|4751|4925|4925|4750|4750|1
1119499200000|2005-06-23 04:00:00|4751|4751|4965|4965|5005|5005|4710|4710|1
1119585600000|2005-06-24 04:00:00|4965|4965|5013|5013|5030|5030|4890|4890|1
1119844800000|2005-06-27 04:00:00|5013|5013|5075|5075|5085|5085|5005|5005|1
1119931200000|2005-06-28 04:00:00|5075|5075|4935|4935|5075|5075|4920|4920|1
1120017600000|2005-06-29 04:00:00|4935|4935|5080|5080|5080|5080|4910|4910|1
1120104000000|2005-06-30 04:00:00|5080|5080|5200|5200|5220|5220|5050|5050|1
1120190400000|2005-07-01 04:00:00|5200|5200|5215|5215|5215|5215|5150|5150|1
1120449600000|2005-07-04 04:00:00|5215|5215|5215|5215|5215|5215|5215|5215|1
1120536000000|2005-07-05 04:00:00|5215|5215|5225|5225|5290|5290|5150|5150|1
1120622400000|2005-07-06 04:00:00|5225|5225|5110|5110|5225|5225|5090|5090|1
1120708800000|2005-07-07 04:00:00|5110|5110|5090|5090|5205|5205|5090|5090|1
1120795200000|2005-07-08 04:00:00|5090|5090|5380|5380|5410|5410|5090|5090|1
1121054400000|2005-07-11 04:00:00|5380|5380|5315|5315|5380|5380|5290|5290|1
1121140800000|2005-07-12 04:00:00|5315|5315|5015|5015|5315|5315|5015|5015|1
1121227200000|2005-07-13 04:00:00|5015|5015|4960|4960|5015|5015|4885|4885|1
1121313600000|2005-07-14 04:00:00|4960|4960|5020|5020|5020|5020|4927|4927|1
1121400000000|2005-07-15 04:00:00|5020|5020|4954|4954|5050|5050|4950|4950|1
1121659200000|2005-07-18 04:00:00|4954|4954|4909|4909|4955|4955|4855|4855|1
1121745600000|2005-07-19 04:00:00|4909|4909|4845|4845|4909|4909|4795|4795|1
1121832000000|2005-07-20 04:00:00|4845|4845|4825|4825|4890|4890|4795|4795|1
1121918400000|2005-07-21 04:00:00|4825|4825|4890|4890|4910|4910|4810|4810|1
1122004800000|2005-07-22 04:00:00|4890|4890|5020|5020|5027|5027|4865|4865|1
1122264000000|2005-07-25 04:00:00|5020|5020|5020|5020|5020|5020|4950|4950|1
1122350400000|2005-07-26 04:00:00|5020|5020|5050|5050|5135|5135|5000|5000|1
1122436800000|2005-07-27 04:00:00|5050|5050|5005|5005|5050|5050|4950|4950|1
1122523200000|2005-07-28 04:00:00|5005|5005|5011|5011|5070|5070|4989|4989|1
1122609600000|2005-07-29 04:00:00|5011|5011|5099|5099|5100|5100|5011|5011|1
1122868800000|2005-08-01 04:00:00|5099|5099|5070|5070|5100|5100|5055|5055|1
1122955200000|2005-08-02 04:00:00|5070|5070|5095|5095|5140|5140|4980|4980|1
1123041600000|2005-08-03 04:00:00|5095|5095|5039|5039|5135|5135|5030|5030|1
1123128000000|2005-08-04 04:00:00|5039|5039|5060|5060|5075|5075|5010|5010|1
1123214400000|2005-08-05 04:00:00|5060|5060|4980|4980|5060|5060|4960|4960|1
1123473600000|2005-08-08 04:00:00|4980|4980|4942|4942|4980|4980|4940|4940|1
1123560000000|2005-08-09 04:00:00|4942|4942|4915|4915|4950|4950|4915|4915|1
1123646400000|2005-08-10 04:00:00|4915|4915|4851|4851|4915|4915|4845|4845|1
1123732800000|2005-08-11 04:00:00|4851|4851|4788|4788|4890|4890|4780|4780|1
1123819200000|2005-08-12 04:00:00|4788|4788|4713|4713|4810|4810|4700|4700|1
1124078400000|2005-08-15 04:00:00|4713|4713|4615|4615|4713|4713|4610|4610|1
1124164800000|2005-08-16 04:00:00|4615|4615|4625|4625|4690|4690|4615|4615|1
1124251200000|2005-08-17 04:00:00|4625|4625|4700|4700|4710|4710|4625|4625|1
1124337600000|2005-08-18 04:00:00|4700|4700|4626|4626|4740|4740|4620|4620|1
1124424000000|2005-08-19 04:00:00|4626|4626|4687|4687|4690|4690|4600|4600|1
1124683200000|2005-08-22 04:00:00|4687|4687|4730|4730|4780|4780|4640|4640|1
1124769600000|2005-08-23 04:00:00|4730|4730|4767|4767|4780|4780|4710|4710|1
1124856000000|2005-08-24 04:00:00|4767|4767|4700|4700|4805|4805|4655|4655|1
1124942400000|2005-08-25 04:00:00|4700|4700|4652|4652|4710|4710|4652|4652|1
1125028800000|2005-08-26 04:00:00|4652|4652|4690|4690|4690|4690|4652|4652|1
1125288000000|2005-08-29 04:00:00|4690|4690|4763|4763|4850|4850|4675|4675|1
1125374400000|2005-08-30 04:00:00|4763|4763|4875|4875|4920|4920|4763|4763|1
1125460800000|2005-08-31 04:00:00|4875|4875|4815|4815|4895|4895|4800|4800|1
1125547200000|2005-09-01 04:00:00|4815|4815|4829|4829|4850|4850|4640|4640|1
1125633600000|2005-09-02 04:00:00|4829|4829|4847|4847|4880|4880|4760|4760|1
1125892800000|2005-09-05 04:00:00|4847|4847|4847|4847|4847|4847|4847|4847|1
1125979200000|2005-09-06 04:00:00|4847|4847|5045|5045|5050|5050|4847|4847|1
1126065600000|2005-09-07 04:00:00|5045|5045|5125|5125|5127|5127|5025|5025|1
1126152000000|2005-09-08 04:00:00|5125|5125|5037|5037|5125|5125|5015|5015|1
1126238400000|2005-09-09 04:00:00|5037|5037|5005|5005|5050|5050|5005|5005|1
1126497600000|2005-09-12 04:00:00|5005|5005|4960|4960|5005|5005|4870|4870|1
1126584000000|2005-09-13 04:00:00|4960|4960|4837|4837|4960|4960|4800|4800|1
1126670400000|2005-09-14 04:00:00|4837|4837|4860|4860|4880|4880|4810|4810|1
1126756800000|2005-09-15 04:00:00|4860|4860|4804|4804|4860|4860|4800|4800|1
1126843200000|2005-09-16 04:00:00|4804|4804|4799|4799|4860|4860|4785|4785|1
1127102400000|2005-09-19 04:00:00|4799|4799|5017|5017|5025|5025|4799|4799|1
1127188800000|2005-09-20 04:00:00|5017|5017|4900|4900|5017|5017|4865|4865|1
1127275200000|2005-09-21 04:00:00|4900|4900|5000|5000|5030|5030|4900|4900|1
1127361600000|2005-09-22 04:00:00|5000|5000|5000|5000|5040|5040|4890|4890|1
1127448000000|2005-09-23 04:00:00|5000|5000|4915|4915|5005|5005|4900|4900|1
1127707200000|2005-09-26 04:00:00|4915|4915|4908|4908|4950|4950|4825|4825|1
1127793600000|2005-09-27 04:00:00|4908|4908|5200|5200|5250|5250|4908|4908|1
1127880000000|2005-09-28 04:00:00|5200|5200|5270|5270|5300|5300|5185|5185|1
1127966400000|2005-09-29 04:00:00|5270|5270|5310|5310|5310|5310|5220|5220|1
1128052800000|2005-09-30 04:00:00|5310|5310|5150|5150|5310|5310|5150|5150|1
1128312000000|2005-10-03 04:00:00|5150|5150|5255|5255|5255|5255|5150|5150|1
1128398400000|2005-10-04 04:00:00|5255|5255|5155|5155|5275|5275|5155|5155|1
1128484800000|2005-10-05 04:00:00|5155|5155|5245|5245|5245|5245|5155|5155|1
1128571200000|2005-10-06 04:00:00|5245|5245|5275|5275|5350|5350|5245|5245|1
1128657600000|2005-10-07 04:00:00|5275|5275|5220|5220|5370|5370|5220|5220|1
1128916800000|2005-10-10 04:00:00|5220|5220|5566|5566|5655|5655|5220|5220|1
1129003200000|2005-10-11 04:00:00|5566|5566|5517|5517|5585|5585|5510|5510|1
1129089600000|2005-10-12 04:00:00|5517|5517|5590|5590|5607|5607|5517|5517|1
1129176000000|2005-10-13 04:00:00|5590|5590|5618|5618|5780|5780|5580|5580|1
1129262400000|2005-10-14 04:00:00|5618|5618|5693|5693|5700|5700|5510|5510|1
1129521600000|2005-10-17 04:00:00|5693|5693|5600|5600|5693|5693|5590|5590|1
1129608000000|2005-10-18 04:00:00|5600|5600|5537|5537|5600|5600|5452|5452|1
1129694400000|2005-10-19 04:00:00|5537|5537|5429|5429|5537|5537|5357|5357|1
1129780800000|2005-10-20 04:00:00|5429|5429|5321|5321|5490|5490|5305|5305|1
1129867200000|2005-10-21 04:00:00|5321|5321|5449|5449|5460|5460|5307|5307|1
1130126400000|2005-10-24 04:00:00|5449|5449|5403|5403|5465|5465|5375|5375|1
1130212800000|2005-10-25 04:00:00|5403|5403|5523|5523|5534|5534|5403|5403|1
1130299200000|2005-10-26 04:00:00|5523|5523|5476|5476|5523|5523|5425|5425|1
1130385600000|2005-10-27 04:00:00|5476|5476|5213|5213|5476|5476|5210|5210|1
1130472000000|2005-10-28 04:00:00|5213|5213|5252|5252|5280|5280|5171|5171|1
1130734800000|2005-10-31 05:00:00|5252|5252|5187|5187|5275|5275|5157|5157|1
1130821200000|2005-11-01 05:00:00|5187|5187|5211|5211|5270|5270|5187|5187|1
1130907600000|2005-11-02 05:00:00|5211|5211|5229|5229|5235|5235|5165|5165|1
1130994000000|2005-11-03 05:00:00|5229|5229|5173|5173|5299|5299|5160|5160|1
1131080400000|2005-11-04 05:00:00|5173|5173|5144|5144|5215|5215|5130|5130|1
1131339600000|2005-11-07 05:00:00|5144|5144|5126|5126|5200|5200|5117|5117|1
1131426000000|2005-11-08 05:00:00|5126|5126|5096|5096|5145|5145|5090|5090|1
1131512400000|2005-11-09 05:00:00|5096|5096|5041|5041|5130|5130|5040|5040|1
1131598800000|2005-11-10 05:00:00|5041|5041|5020|5020|5125|5125|4995|4995|1
1131685200000|2005-11-11 05:00:00|5020|5020|5072|5072|5094|5094|5012|5012|1
1131944400000|2005-11-14 05:00:00|5072|5072|5089|5089|5129|5129|5061|5061|1
1132030800000|2005-11-15 05:00:00|5089|5089|5028|5028|5105|5105|5026|5026|1
1132117200000|2005-11-16 05:00:00|5028|5028|4979|4979|5028|5028|4930|4930|1
1132203600000|2005-11-17 05:00:00|4979|4979|4964|4964|5015|5015|4926|4926|1
1132290000000|2005-11-18 05:00:00|4964|4964|4931|4931|4980|4980|4925|4925|1
1132549200000|2005-11-21 05:00:00|4931|4931|4854|4854|4955|4955|4840|4840|1
1132635600000|2005-11-22 05:00:00|4854|4854|4990|4990|5050|5050|4854|4854|1
1132722000000|2005-11-23 05:00:00|4990|4990|4895|4895|5010|5010|4865|4865|1
1132808400000|2005-11-24 05:00:00|4895|4895|4895|4895|4895|4895|4895|4895|1
1132894800000|2005-11-25 05:00:00|4895|4895|4895|4895|4895|4895|4895|4895|1
1133154000000|2005-11-28 05:00:00|4895|4895|4885|4885|5050|5050|4825|4825|1
1133240400000|2005-11-29 05:00:00|4885|4885|4898|4898|4975|4975|4885|4885|1
1133326800000|2005-11-30 05:00:00|4898|4898|4919|4919|4950|4950|4898|4898|1
1133413200000|2005-12-01 05:00:00|4919|4919|4830|4830|4950|4950|4830|4830|1
1133499600000|2005-12-02 05:00:00|4830|4830|4830|4830|4890|4890|4830|4830|1
1133758800000|2005-12-05 05:00:00|4830|4830|4905|4905|4920|4920|4830|4830|1
1133845200000|2005-12-06 05:00:00|4905|4905|4910|4910|4950|4950|4900|4900|1
1133931600000|2005-12-07 05:00:00|4910|4910|4962|4962|4980|4980|4900|4900|1
1134018000000|2005-12-08 05:00:00|4962|4962|5275|5275|5325|5325|4962|4962|1
1134104400000|2005-12-09 05:00:00|5275|5275|5272|5272|5275|5275|5217|5217|1
1134363600000|2005-12-12 05:00:00|5272|5272|5341|5341|5360|5360|5272|5272|1
1134450000000|2005-12-13 05:00:00|5341|5341|5369|5369|5375|5375|5330|5330|1
1134536400000|2005-12-14 05:00:00|5369|5369|5324|5324|5369|5369|5250|5250|1
1134622800000|2005-12-15 05:00:00|5324|5324|5301|5301|5335|5335|5290|5290|1
1134709200000|2005-12-16 05:00:00|5301|5301|5339|5339|5345|5345|5280|5280|1
1134968400000|2005-12-19 05:00:00|5339|5339|5363|5363|5365|5365|5339|5339|1
1135054800000|2005-12-20 05:00:00|5363|5363|5322|5322|5363|5363|5310|5310|1
1135141200000|2005-12-21 05:00:00|5322|5322|5285|5285|5345|5345|5271|5271|1
1135227600000|2005-12-22 05:00:00|5285|5285|5414|5414|5425|5425|5285|5285|1
1135314000000|2005-12-23 05:00:00|5414|5414|5354|5354|5419|5419|5322|5322|1
1135659600000|2005-12-27 05:00:00|5354|5354|5380|5380|5425|5425|5354|5354|1
1135746000000|2005-12-28 05:00:00|5380|5380|5407|5407|5425|5425|5380|5380|1
1135832400000|2005-12-29 05:00:00|5407|5407|5365|5365|5455|5455|5350|5350|1
1135918800000|2005-12-30 05:00:00|5365|5365|5419|5419|5425|5425|5307|5307|1
1136264400000|2006-01-03 05:00:00|5419|5419|5524|5524|5525|5525|5419|5419|1
1136350800000|2006-01-04 05:00:00|5524|5524|5494|5494|5525|5525|5435|5435|1
1136437200000|2006-01-05 05:00:00|5494|5494|5469|5469|5520|5520|5451|5451|1
1136523600000|2006-01-06 05:00:00|5469|5469|5505|5505|5509|5509|5450|5450|1
1136782800000|2006-01-09 05:00:00|5505|5505|5570|5570|5600|5600|5505|5505|1
1136869200000|2006-01-10 05:00:00|5570|5570|5559|5559|5570|5570|5525|5525|1
1136955600000|2006-01-11 05:00:00|5559|5559|5543|5543|5559|5559|5477|5477|1
1137042000000|2006-01-12 05:00:00|5543|5543|5544|5544|5560|5560|5480|5480|1
1137128400000|2006-01-13 05:00:00|5544|5544|5593|5593|5595|5595|5520|5520|1
1137474000000|2006-01-17 05:00:00|5593|5593|5599|5599|5601|5601|5570|5570|1
1137560400000|2006-01-18 05:00:00|5599|5599|5456|5456|5599|5599|5450|5450|1
1137646800000|2006-01-19 05:00:00|5456|5456|5576|5576|5589|5589|5456|5456|1
1137733200000|2006-01-20 05:00:00|5576|5576|5657|5657|5665|5665|5576|5576|1
1137992400000|2006-01-23 05:00:00|5657|5657|5678|5678|5685|5685|5605|5605|1
1138078800000|2006-01-24 05:00:00|5678|5678|5660|5660|5678|5678|5601|5601|1
1138165200000|2006-01-25 05:00:00|5660|5660|5653|5653|5665|5665|5597|5597|1
1138251600000|2006-01-26 05:00:00|5653|5653|5648|5648|5670|5670|5615|5615|1
1138338000000|2006-01-27 05:00:00|5648|5648|5553|5553|5648|5648|5492|5492|1
1138597200000|2006-01-30 05:00:00|5553|5553|5517|5517|5580|5580|5492|5492|1
1138683600000|2006-01-31 05:00:00|5517|5517|5572|5572|5580|5580|5470|5470|1
1138770000000|2006-02-01 05:00:00|5572|5572|5587|5587|5595|5595|5540|5540|1
1138856400000|2006-02-02 05:00:00|5587|5587|5723|5723|5730|5730|5565|5565|1
1138942800000|2006-02-03 05:00:00|5723|5723|5695|5695|5745|5745|5679|5679|1
1139202000000|2006-02-06 05:00:00|5695|5695|5719|5719|5730|5730|5690|5690|1
1139288400000|2006-02-07 05:00:00|5719|5719|5510|5510|5719|5719|5495|5495|1
1139374800000|2006-02-08 05:00:00|5510|5510|5628|5628|5719|5719|5510|5510|1
1139461200000|2006-02-09 05:00:00|5628|5628|5642|5642|5655|5655|5586|5586|1
1139547600000|2006-02-10 05:00:00|5642|5642|5597|5597|5642|5642|5592|5592|1
1139806800000|2006-02-13 05:00:00|5597|5597|5516|5516|5597|5597|5515|5515|1
1139893200000|2006-02-14 05:00:00|5516|5516|5704|5704|5729|5729|5505|5505|1
1139979600000|2006-02-15 05:00:00|5704|5704|5692|5692|5765|5765|5605|5605|1
1140066000000|2006-02-16 05:00:00|5692|5692|5646|5646|5725|5725|5626|5626|1
1140152400000|2006-02-17 05:00:00|5646|5646|5743|5743|5750|5750|5646|5646|1
1140498000000|2006-02-21 05:00:00|5743|5743|5668|5668|5760|5760|5650|5650|1
1140584400000|2006-02-22 05:00:00|5668|5668|5690|5690|5720|5720|5570|5570|1
1140670800000|2006-02-23 05:00:00|5690|5690|5738|5738|5738|5738|5655|5655|1
1140757200000|2006-02-24 05:00:00|5738|5738|5692|5692|5765|5765|5690|5690|1
1141016400000|2006-02-27 05:00:00|5692|5692|5545|5545|5692|5692|5545|5545|1
1141102800000|2006-02-28 05:00:00|5545|5545|5600|5600|5600|5600|5545|5545|1
1141189200000|2006-03-01 05:00:00|5600|5600|5560|5560|5630|5630|5560|5560|1
1141275600000|2006-03-02 05:00:00|5560|5560|5518|5518|5560|5560|5500|5500|1
1141362000000|2006-03-03 05:00:00|5518|5518|5460|5460|5520|5520|5420|5420|1
1141621200000|2006-03-06 05:00:00|5460|5460|5402|5402|5460|5460|5402|5402|1
1141707600000|2006-03-07 05:00:00|5402|5402|5380|5380|5435|5435|5360|5360|1
1141794000000|2006-03-08 05:00:00|5380|5380|5310|5310|5450|5450|5210|5210|1
1141880400000|2006-03-09 05:00:00|5310|5310|5362|5362|5450|5450|5310|5310|1
1141966800000|2006-03-10 05:00:00|5362|5362|5511|5511|5515|5515|5362|5362|1
1142226000000|2006-03-13 05:00:00|5511|5511|5424|5424|5511|5511|5415|5415|1
1142312400000|2006-03-14 05:00:00|5424|5424|5410|5410|5478|5478|5402|5402|1
1142398800000|2006-03-15 05:00:00|5410|5410|5458|5458|5480|5480|5410|5410|1
1142485200000|2006-03-16 05:00:00|5458|5458|5449|5449|5510|5510|5448|5448|1
1142571600000|2006-03-17 05:00:00|5449|5449|5406|5406|5455|5455|5405|5405|1
1142830800000|2006-03-20 05:00:00|5406|5406|5351|5351|5406|5406|5335|5335|1
1142917200000|2006-03-21 05:00:00|5351|5351|5321|5321|5360|5360|5317|5317|1
1143003600000|2006-03-22 05:00:00|5321|5321|5222|5222|5340|5340|5220|5220|1
1143090000000|2006-03-23 05:00:00|5222|5222|5299|5299|5315|5315|5202|5202|1
1143176400000|2006-03-24 05:00:00|5299|5299|5250|5250|5299|5299|5238|5238|1
1143435600000|2006-03-27 05:00:00|5250|5250|5310|5310|5315|5315|5250|5250|1
1143522000000|2006-03-28 05:00:00|5310|5310|5291|5291|5335|5335|5273|5273|1
1143608400000|2006-03-29 05:00:00|5291|5291|5316|5316|5320|5320|5275|5275|1
1143694800000|2006-03-30 05:00:00|5316|5316|5370|5370|5390|5390|5316|5316|1
1143781200000|2006-03-31 05:00:00|5370|5370|5265|5265|5370|5370|5256|5256|1
1144036800000|2006-04-03 04:00:00|5265|5265|5257|5257|5335|5335|5255|5255|1
1144123200000|2006-04-04 04:00:00|5257|5257|5281|5281|5310|5310|5240|5240|1
1144209600000|2006-04-05 04:00:00|5281|5281|5396|5396|5425|5425|5281|5281|1
1144296000000|2006-04-06 04:00:00|5396|5396|5364|5364|5396|5396|5350|5350|1
1144382400000|2006-04-07 04:00:00|5364|5364|5397|5397|5440|5440|5364|5364|1
1144641600000|2006-04-10 04:00:00|5397|5397|5320|5320|5445|5445|5315|5315|1
1144728000000|2006-04-11 04:00:00|5320|5320|5231|5231|5338|5338|5163|5163|1
1144814400000|2006-04-12 04:00:00|5231|5231|5228|5228|5275|5275|5203|5203|1
1144900800000|2006-04-13 04:00:00|5228|5228|5201|5201|5270|5270|5190|5190|1
1145246400000|2006-04-17 04:00:00|5201|5201|5260|5260|5305|5305|5201|5201|1
1145332800000|2006-04-18 04:00:00|5260|5260|5250|5250|5280|5280|5240|5240|1
1145419200000|2006-04-19 04:00:00|5250|5250|5255|5255|5275|5275|5225|5225|1
1145505600000|2006-04-20 04:00:00|5255|5255|5088|5088|5270|5270|5080|5080|1
1145592000000|2006-04-21 04:00:00|5088|5088|5067|5067|5120|5120|5050|5050|1
1145851200000|2006-04-24 04:00:00|5067|5067|5011|5011|5090|5090|5010|5010|1
1145937600000|2006-04-25 04:00:00|5011|5011|4950|4950|5020|5020|4890|4890|1
1146024000000|2006-04-26 04:00:00|4950|4950|5000|5000|5000|5000|4830|4830|1
1146110400000|2006-04-27 04:00:00|5000|5000|4910|4910|5010|5010|4910|4910|1
1146196800000|2006-04-28 04:00:00|4910|4910|4990|4990|4990|4990|4910|4910|1
1146456000000|2006-05-01 04:00:00|4990|4990|5015|5015|5110|5110|4990|4990|1
1146542400000|2006-05-02 04:00:00|5015|5015|4925|4925|5015|5015|4925|4925|1
1146628800000|2006-05-03 04:00:00|4925|4925|4945|4945|4945|4945|4920|4920|1
1146715200000|2006-05-04 04:00:00|4945|4945|4885|4885|4945|4945|4880|4880|1
1146801600000|2006-05-05 04:00:00|4885|4885|4870|4870|4885|4885|4865|4865|1
1147060800000|2006-05-08 04:00:00|4870|4870|4944|4944|4944|4944|4870|4870|1
1147147200000|2006-05-09 04:00:00|4944|4944|5113|5113|5130|5130|4944|4944|1
1147233600000|2006-05-10 04:00:00|5113|5113|5044|5044|5113|5113|5030|5030|1
1147320000000|2006-05-11 04:00:00|5044|5044|5131|5131|5140|5140|5035|5035|1
1147406400000|2006-05-12 04:00:00|5131|5131|5205|5205|5215|5215|5131|5131|1
1147665600000|2006-05-15 04:00:00|5205|5205|5160|5160|5205|5205|5140|5140|1
1147752000000|2006-05-16 04:00:00|5160|5160|5139|5139|5175|5175|5135|5135|1
1147838400000|2006-05-17 04:00:00|5139|5139|5081|5081|5170|5170|5051|5051|1
1147924800000|2006-05-18 04:00:00|5081|5081|5002|5002|5095|5095|4951|4951|1
1148011200000|2006-05-19 04:00:00|5002|5002|4936|4936|5002|5002|4895|4895|1
1148270400000|2006-05-22 04:00:00|4936|4936|4917|4917|4975|4975|4875|4875|1
1148356800000|2006-05-23 04:00:00|4917|4917|5078|5078|5080|5080|4917|4917|1
1148443200000|2006-05-24 04:00:00|5078|5078|4995|4995|5078|5078|4985|4985|1
1148529600000|2006-05-25 04:00:00|4995|4995|5006|5006|5115|5115|4995|4995|1
1148616000000|2006-05-26 04:00:00|5006|5006|5094|5094|5100|5100|5004|5004|1
1148961600000|2006-05-30 04:00:00|5094|5094|5165|5165|5168|5168|5094|5094|1
1149048000000|2006-05-31 04:00:00|5165|5165|5094|5094|5170|5170|5045|5045|1
1149134400000|2006-06-01 04:00:00|5094|5094|5235|5235|5250|5250|5094|5094|1
1149220800000|2006-06-02 04:00:00|5235|5235|5292|5292|5300|5300|5211|5211|1
1149480000000|2006-06-05 04:00:00|5292|5292|5264|5264|5345|5345|5260|5260|1
1149566400000|2006-06-06 04:00:00|5264|5264|5188|5188|5264|5264|5150|5150|1
1149652800000|2006-06-07 04:00:00|5188|5188|5212|5212|5257|5257|5188|5188|1
1149739200000|2006-06-08 04:00:00|5212|5212|5282|5282|5315|5315|5190|5190|1
1149825600000|2006-06-09 04:00:00|5282|5282|5261|5261|5348|5348|5260|5260|1
1150084800000|2006-06-12 04:00:00|5261|5261|5270|5270|5360|5360|5261|5261|1
1150171200000|2006-06-13 04:00:00|5270|5270|5175|5175|5270|5270|5150|5150|1
1150257600000|2006-06-14 04:00:00|5175|5175|5183|5183|5280|5280|5160|5160|1
1150344000000|2006-06-15 04:00:00|5183|5183|5244|5244|5255|5255|5183|5183|1
1150430400000|2006-06-16 04:00:00|5244|5244|5207|5207|5250|5250|5147|5147|1
1150689600000|2006-06-19 04:00:00|5207|5207|5090|5090|5207|5207|5086|5086|1
1150776000000|2006-06-20 04:00:00|5090|5090|5110|5110|5160|5160|5050|5050|1
1150862400000|2006-06-21 04:00:00|5110|5110|5089|5089|5135|5135|5075|5075|1
1150948800000|2006-06-22 04:00:00|5089|5089|4912|4912|5090|5090|4900|4900|1
1151035200000|2006-06-23 04:00:00|4912|4912|4612|4612|4925|4925|4612|4612|1
1151294400000|2006-06-26 04:00:00|4612|4612|4776|4776|4900|4900|4612|4612|1
1151380800000|2006-06-27 04:00:00|4776|4776|4795|4795|4850|4850|4750|4750|1
1151467200000|2006-06-28 04:00:00|4795|4795|4875|4875|4950|4950|4795|4795|1
1151553600000|2006-06-29 04:00:00|4875|4875|4950|4950|5000|5000|4875|4875|1
1151640000000|2006-06-30 04:00:00|4950|4950|4975|4975|4975|4975|4920|4920|1
1151899200000|2006-07-03 04:00:00|4975|4975|4900|4900|5100|5100|4850|4850|1
1152072000000|2006-07-05 04:00:00|4900|4900|4920|4920|4920|4920|4900|4900|1
1152158400000|2006-07-06 04:00:00|4920|4920|4915|4915|4950|4950|4900|4900|1
1152244800000|2006-07-07 04:00:00|4915|4915|4750|4750|4915|4915|4500|4500|1
1152504000000|2006-07-10 04:00:00|4750|4750|5049|5049|5050|5050|4750|4750|1
1152590400000|2006-07-11 04:00:00|5049|5049|5068|5068|5100|5100|5049|5049|1
1152676800000|2006-07-12 04:00:00|5068|5068|5189|5189|5215|5215|5068|5068|1
1152763200000|2006-07-13 04:00:00|5189|5189|5115|5115|5189|5189|5115|5115|1
1152849600000|2006-07-14 04:00:00|5115|5115|5037|5037|5115|5115|5020|5020|1
1153108800000|2006-07-17 04:00:00|5037|5037|5095|5095|5150|5150|5037|5037|1
1153195200000|2006-07-18 04:00:00|5095|5095|5240|5240|5280|5280|5075|5075|1
1153281600000|2006-07-19 04:00:00|5240|5240|5290|5290|5325|5325|5240|5240|1
1153368000000|2006-07-20 04:00:00|5290|5290|5225|5225|5290|5290|5200|5200|1
1153454400000|2006-07-21 04:00:00|5225|5225|5360|5360|5370|5370|5205|5205|1
1153713600000|2006-07-24 04:00:00|5360|5360|5415|5415|5440|5440|5290|5290|1
1153800000000|2006-07-25 04:00:00|5415|5415|5340|5340|5415|5415|5290|5290|1
1153886400000|2006-07-26 04:00:00|5340|5340|5325|5325|5390|5390|5315|5315|1
1153972800000|2006-07-27 04:00:00|5325|5325|5360|5360|5360|5360|5300|5300|1
1154059200000|2006-07-28 04:00:00|5360|5360|5370|5370|5380|5380|5330|5330|1
1154318400000|2006-07-31 04:00:00|5370|5370|5345|5345|5370|5370|5235|5235|1
1154404800000|2006-08-01 04:00:00|5345|5345|5473|5473|5495|5495|5345|5345|1
1154491200000|2006-08-02 04:00:00|5473|5473|5483|5483|5485|5485|5445|5445|1
1154577600000|2006-08-03 04:00:00|5483|5483|5523|5523|5535|5535|5450|5450|1
1154664000000|2006-08-04 04:00:00|5523|5523|5448|5448|5525|5525|5390|5390|1
1154923200000|2006-08-07 04:00:00|5448|5448|5480|5480|5590|5590|5448|5448|1
1155009600000|2006-08-08 04:00:00|5480|5480|5475|5475|5480|5480|5435|5435|1
1155096000000|2006-08-09 04:00:00|5475|5475|5478|5478|5495|5495|5465|5465|1
1155182400000|2006-08-10 04:00:00|5478|5478|5508|5508|5550|5550|5390|5390|1
1155268800000|2006-08-11 04:00:00|5508|5508|5374|5374|5508|5508|5340|5340|1
1155528000000|2006-08-14 04:00:00|5374|5374|5271|5271|5374|5374|5270|5270|1
1155614400000|2006-08-15 04:00:00|5271|5271|5335|5335|5340|5340|5230|5230|1
1155700800000|2006-08-16 04:00:00|5335|5335|5320|5320|5415|5415|5305|5305|1
1155787200000|2006-08-17 04:00:00|5320|5320|5280|5280|5340|5340|5280|5280|1
1155873600000|2006-08-18 04:00:00|5280|5280|5240|5240|5280|5280|5235|5235|1
1156132800000|2006-08-21 04:00:00|5240|5240|5211|5211|5255|5255|5200|5200|1
1156219200000|2006-08-22 04:00:00|5211|5211|5325|5325|5380|5380|5211|5211|1
1156305600000|2006-08-23 04:00:00|5325|5325|5305|5305|5340|5340|5275|5275|1
1156392000000|2006-08-24 04:00:00|5305|5305|5310|5310|5350|5350|5280|5280|1
1156478400000|2006-08-25 04:00:00|5310|5310|5350|5350|5400|5400|5310|5310|1
1156737600000|2006-08-28 04:00:00|5350|5350|5318|5318|5350|5350|5260|5260|1
1156824000000|2006-08-29 04:00:00|5318|5318|5335|5335|5345|5345|5318|5318|1
1156910400000|2006-08-30 04:00:00|5335|5335|5250|5250|5335|5335|5250|5250|1
1156996800000|2006-08-31 04:00:00|5250|5250|5305|5305|5310|5310|5230|5230|1
1157083200000|2006-09-01 04:00:00|5305|5305|5206|5206|5305|5305|5205|5205|1
1157428800000|2006-09-05 04:00:00|5206|5206|5165|5165|5250|5250|5160|5160|1
1157515200000|2006-09-06 04:00:00|5165|5165|5144|5144|5165|5165|5125|5125|1
1157601600000|2006-09-07 04:00:00|5144|5144|5119|5119|5200|5200|5115|5115|1
1157688000000|2006-09-08 04:00:00|5119|5119|5063|5063|5140|5140|5060|5060|1
1157947200000|2006-09-11 04:00:00|5063|5063|5000|5000|5063|5063|5000|5000|1
1158033600000|2006-09-12 04:00:00|5000|5000|5103|5103|5165|5165|5000|5000|1
1158120000000|2006-09-13 04:00:00|5103|5103|5055|5055|5103|5103|5050|5050|1
1158206400000|2006-09-14 04:00:00|5055|5055|5038|5038|5095|5095|5036|5036|1
1158292800000|2006-09-15 04:00:00|5038|5038|5082|5082|5120|5120|5012|5012|1
1158552000000|2006-09-18 04:00:00|5082|5082|5111|5111|5190|5190|5082|5082|1
1158638400000|2006-09-19 04:00:00|5111|5111|4936|4936|5111|5111|4935|4935|1
1158724800000|2006-09-20 04:00:00|4936|4936|5010|5010|5025|5025|4936|4936|1
1158811200000|2006-09-21 04:00:00|5010|5010|4990|4990|5010|5010|4955|4955|1
1158897600000|2006-09-22 04:00:00|4990|4990|5007|5007|5020|5020|4920|4920|1
1159156800000|2006-09-25 04:00:00|5007|5007|5031|5031|5080|5080|5000|5000|1
1159243200000|2006-09-26 04:00:00|5031|5031|5055|5055|5140|5140|5031|5031|1
1159329600000|2006-09-27 04:00:00|5055|5055|5050|5050|5055|5055|5000|5000|1
1159416000000|2006-09-28 04:00:00|5050|5050|5000|5000|5050|5050|4960|4960|1
1159502400000|2006-09-29 04:00:00|5000|5000|4930|4930|5000|5000|4910|4910|1
1159761600000|2006-10-02 04:00:00|4930|4930|4840|4840|4940|4940|4840|4840|1
1159848000000|2006-10-03 04:00:00|4840|4840|4840|4840|4840|4840|4825|4825|1
1159934400000|2006-10-04 04:00:00|4840|4840|4890|4890|4890|4890|4830|4830|1
1160020800000|2006-10-05 04:00:00|4890|4890|4850|4850|4890|4890|4840|4840|1
1160107200000|2006-10-06 04:00:00|4850|4850|4810|4810|4850|4850|4810|4810|1
1160366400000|2006-10-09 04:00:00|4810|4810|4780|4780|4825|4825|4780|4780|1
1160452800000|2006-10-10 04:00:00|4780|4780|4870|4870|4950|4950|4780|4780|1
1160539200000|2006-10-11 04:00:00|4870|4870|4838|4838|4870|4870|4807|4807|1
1160625600000|2006-10-12 04:00:00|4838|4838|4893|4893|5000|5000|4810|4810|1
1160712000000|2006-10-13 04:00:00|4893|4893|4901|4901|4928|4928|4875|4875|1
1160971200000|2006-10-16 04:00:00|4901|4901|4918|4918|4935|4935|4880|4880|1
1161057600000|2006-10-17 04:00:00|4918|4918|4920|4920|5029|5029|4915|4915|1
1161144000000|2006-10-18 04:00:00|4920|4920|4833|4833|4920|4920|4808|4808|1
1161230400000|2006-10-19 04:00:00|4833|4833|4875|4875|4898|4898|4825|4825|1
1161316800000|2006-10-20 04:00:00|4875|4875|4921|4921|4925|4925|4845|4845|1
1161576000000|2006-10-23 04:00:00|4921|4921|5002|5002|5018|5018|4921|4921|1
1161662400000|2006-10-24 04:00:00|5002|5002|4957|4957|5041|5041|4950|4950|1
1161748800000|2006-10-25 04:00:00|4957|4957|4992|4992|5010|5010|4905|4905|1
1161835200000|2006-10-26 04:00:00|4992|4992|5060|5060|5090|5090|4992|4992|1
1161921600000|2006-10-27 04:00:00|5060|5060|5079|5079|5080|5080|5025|5025|1
1162184400000|2006-10-30 05:00:00|5079|5079|4936|4936|5085|5085|4930|4930|1
1162270800000|2006-10-31 05:00:00|4936|4936|4928|4928|4936|4936|4881|4881|1
1162357200000|2006-11-01 05:00:00|4928|4928|4878|4878|4928|4928|4865|4865|1
1162443600000|2006-11-02 05:00:00|4878|4878|4918|4918|4935|4935|4840|4840|1
1162530000000|2006-11-03 05:00:00|4918|4918|4921|4921|4940|4940|4876|4876|1
1162789200000|2006-11-06 05:00:00|4921|4921|4992|4992|5000|5000|4877|4877|1
1162875600000|2006-11-07 05:00:00|4992|4992|4989|4989|5025|5025|4980|4980|1
1162962000000|2006-11-08 05:00:00|4989|4989|4952|4952|5070|5070|4945|4945|1
1163048400000|2006-11-09 05:00:00|4952|4952|4983|4983|5005|5005|4945|4945|1
1163134800000|2006-11-10 05:00:00|4983|4983|4909|4909|5010|5010|4900|4900|1
1163394000000|2006-11-13 05:00:00|4909|4909|4783|4783|4909|4909|4760|4760|1
1163480400000|2006-11-14 05:00:00|4783|4783|4856|4856|4873|4873|4779|4779|1
1163566800000|2006-11-15 05:00:00|4856|4856|4869|4869|4895|4895|4780|4780|1
1163653200000|2006-11-16 05:00:00|4869|4869|4788|4788|4920|4920|4780|4780|1
1163739600000|2006-11-17 05:00:00|4788|4788|4740|4740|4800|4800|4706|4706|1
1163998800000|2006-11-20 05:00:00|4740|4740|4690|4690|4770|4770|4650|4650|1
1164085200000|2006-11-21 05:00:00|4690|4690|4680|4680|4701|4701|4660|4660|1
1164171600000|2006-11-22 05:00:00|4680|4680|4759|4759|4950|4950|4680|4680|1
1164603600000|2006-11-27 05:00:00|4759|4759|4900|4900|4900|4900|4759|4759|1
1164690000000|2006-11-28 05:00:00|4900|4900|4871|4871|4905|4905|4860|4860|1
1164776400000|2006-11-29 05:00:00|4871|4871|4778|4778|4875|4875|4700|4700|1
1164862800000|2006-11-30 05:00:00|4778|4778|4890|4890|4925|4925|4778|4778|1
1164949200000|2006-12-01 05:00:00|4890|4890|4933|4933|5000|5000|4850|4850|1
1165208400000|2006-12-04 05:00:00|4933|4933|4935|4935|4995|4995|4885|4885|1
1165294800000|2006-12-05 05:00:00|4935|4935|4900|4900|5000|5000|4900|4900|1
1165381200000|2006-12-06 05:00:00|4900|4900|4900|4900|4985|4985|4900|4900|1
1165467600000|2006-12-07 05:00:00|4900|4900|5306|5306|5360|5360|4900|4900|1
1165554000000|2006-12-08 05:00:00|5306|5306|5273|5273|5325|5325|5270|5270|1
1165813200000|2006-12-11 05:00:00|5273|5273|5429|5429|5430|5430|5251|5251|1
1165899600000|2006-12-12 05:00:00|5429|5429|5448|5448|5470|5470|5405|5405|1
1165986000000|2006-12-13 05:00:00|5448|5448|5434|5434|5475|5475|5405|5405|1
1166072400000|2006-12-14 05:00:00|5434|5434|5518|5518|5520|5520|5420|5420|1
1166158800000|2006-12-15 05:00:00|5518|5518|5496|5496|5535|5535|5495|5495|1
1166418000000|2006-12-18 05:00:00|5496|5496|5481|5481|5530|5530|5480|5480|1
1166504400000|2006-12-19 05:00:00|5481|5481|5503|5503|5530|5530|5481|5481|1
1166590800000|2006-12-20 05:00:00|5503|5503|5462|5462|5524|5524|5445|5445|1
1166677200000|2006-12-21 05:00:00|5462|5462|5537|5537|5550|5550|5462|5462|1
1166763600000|2006-12-22 05:00:00|5537|5537|5578|5578|5605|5605|5535|5535|1
1167109200000|2006-12-26 05:00:00|5578|5578|5661|5661|5664|5664|5570|5570|1
1167195600000|2006-12-27 05:00:00|5661|5661|5638|5638|5661|5661|5610|5610|1
1167282000000|2006-12-28 05:00:00|5638|5638|5696|5696|5698|5698|5638|5638|1
1167368400000|2006-12-29 05:00:00|5696|5696|5619|5619|5705|5705|5576|5576|1
1167800400000|2007-01-03 05:00:00|5619|5619|5489|5489|5619|5619|5410|5410|1
1167886800000|2007-01-04 05:00:00|5489|5489|5456|5456|5540|5540|5440|5440|1
1167973200000|2007-01-05 05:00:00|5456|5456|5442|5442|5470|5470|5382|5382|1
1168232400000|2007-01-08 05:00:00|5442|5442|5453|5453|5480|5480|5415|5415|1
1168318800000|2007-01-09 05:00:00|5453|5453|5410|5410|5453|5453|5403|5403|1
1168405200000|2007-01-10 05:00:00|5410|5410|5393|5393|5440|5440|5335|5335|1
1168491600000|2007-01-11 05:00:00|5393|5393|5404|5404|5425|5425|5380|5380|1
1168578000000|2007-01-12 05:00:00|5404|5404|5470|5470|5519|5519|5285|5285|1
1168923600000|2007-01-16 05:00:00|5470|5470|5492|5492|5509|5509|5430|5430|1
1169010000000|2007-01-17 05:00:00|5492|5492|5506|5506|5510|5510|5460|5460|1
1169096400000|2007-01-18 05:00:00|5506|5506|5453|5453|5506|5506|5435|5435|1
1169182800000|2007-01-19 05:00:00|5453|5453|5455|5455|5480|5480|5435|5435|1
1169442000000|2007-01-22 05:00:00|5455|5455|5409|5409|5460|5460|5408|5408|1
1169528400000|2007-01-23 05:00:00|5409|5409|5482|5482|5500|5500|5409|5409|1
1169614800000|2007-01-24 05:00:00|5482|5482|5447|5447|5482|5482|5440|5440|1
1169701200000|2007-01-25 05:00:00|5447|5447|5437|5437|5460|5460|5422|5422|1
1169787600000|2007-01-26 05:00:00|5437|5437|5412|5412|5464|5464|5410|5410|1
1170046800000|2007-01-29 05:00:00|5412|5412|5357|5357|5420|5420|5356|5356|1
1170133200000|2007-01-30 05:00:00|5357|5357|5335|5335|5390|5390|5332|5332|1
1170219600000|2007-01-31 05:00:00|5335|5335|5400|5400|5440|5440|5335|5335|1
1170306000000|2007-02-01 05:00:00|5400|5400|5357|5357|5440|5440|5355|5355|1
1170392400000|2007-02-02 05:00:00|5357|5357|5389|5389|5405|5405|5350|5350|1
1170651600000|2007-02-05 05:00:00|5389|5389|5463|5463|5495|5495|5371|5371|1
1170738000000|2007-02-06 05:00:00|5463|5463|5367|5367|5478|5478|5355|5355|1
1170824400000|2007-02-07 05:00:00|5367|5367|5300|5300|5400|5400|5283|5283|1
1170910800000|2007-02-08 05:00:00|5300|5300|5241|5241|5340|5340|5199|5199|1
1170997200000|2007-02-09 05:00:00|5241|5241|5276|5276|5300|5300|5235|5235|1
1171256400000|2007-02-12 05:00:00|5276|5276|5224|5224|5300|5300|5219|5219|1
1171342800000|2007-02-13 05:00:00|5224|5224|5259|5259|5290|5290|5220|5220|1
1171429200000|2007-02-14 05:00:00|5259|5259|5176|5176|5314|5314|5165|5165|1
1171515600000|2007-02-15 05:00:00|5176|5176|5365|5365|5378|5378|5169|5169|1
1171602000000|2007-02-16 05:00:00|5365|5365|5400|5400|5440|5440|5351|5351|1
1171861200000|2007-02-19 05:00:00|5400|5400|5400|5400|5400|5400|5400|5400|1
1171947600000|2007-02-20 05:00:00|5400|5400|5461|5461|5472|5472|5377|5377|1
1172034000000|2007-02-21 05:00:00|5461|5461|5466|5466|5470|5470|5340|5340|1
1172120400000|2007-02-22 05:00:00|5466|5466|5495|5495|5495|5495|5415|5415|1
1172206800000|2007-02-23 05:00:00|5495|5495|5533|5533|5580|5580|5481|5481|1
1172466000000|2007-02-26 05:00:00|5533|5533|5537|5537|5555|5555|5533|5533|1
1172552400000|2007-02-27 05:00:00|5537|5537|5505|5505|5537|5537|5480|5480|1
1172638800000|2007-02-28 05:00:00|5505|5505|5555|5555|5565|5565|5505|5505|1
1172725200000|2007-03-01 05:00:00|5555|5555|5580|5580|5585|5585|5505|5505|1
1172811600000|2007-03-02 05:00:00|5580|5580|5585|5585|5595|5595|5555|5555|1
1173070800000|2007-03-05 05:00:00|5585|5585|5507|5507|5585|5585|5470|5470|1
1173157200000|2007-03-06 05:00:00|5507|5507|5450|5450|5525|5525|5450|5450|1
1173243600000|2007-03-07 05:00:00|5450|5450|5445|5445|5500|5500|5443|5443|1
1173330000000|2007-03-08 05:00:00|5445|5445|5434|5434|5450|5450|5425|5425|1
1173416400000|2007-03-09 05:00:00|5434|5434|5450|5450|5460|5460|5395|5395|1
1173672000000|2007-03-12 04:00:00|5450|5450|5456|5456|5465|5465|5425|5425|1
1173758400000|2007-03-13 04:00:00|5456|5456|5356|5356|5470|5470|5355|5355|1
1173844800000|2007-03-14 04:00:00|5356|5356|5350|5350|5390|5390|5341|5341|1
1173931200000|2007-03-15 04:00:00|5350|5350|5344|5344|5390|5390|5340|5340|1
1174017600000|2007-03-16 04:00:00|5344|5344|5391|5391|5425|5425|5329|5329|1
1174276800000|2007-03-19 04:00:00|5391|5391|5371|5371|5430|5430|5360|5360|1
1174363200000|2007-03-20 04:00:00|5371|5371|5330|5330|5445|5445|5320|5320|1
1174449600000|2007-03-21 04:00:00|5330|5330|5311|5311|5341|5341|5310|5310|1
1174536000000|2007-03-22 04:00:00|5311|5311|5322|5322|5360|5360|5311|5311|1
1174622400000|2007-03-23 04:00:00|5322|5322|5327|5327|5360|5360|5317|5317|1
1174881600000|2007-03-26 04:00:00|5327|5327|5329|5329|5350|5350|5311|5311|1
1174968000000|2007-03-27 04:00:00|5329|5329|5339|5339|5375|5375|5313|5313|1
1175054400000|2007-03-28 04:00:00|5339|5339|5391|5391|5398|5398|5335|5335|1
1175140800000|2007-03-29 04:00:00|5391|5391|5419|5419|5420|5420|5365|5365|1
1175227200000|2007-03-30 04:00:00|5419|5419|5357|5357|5470|5470|5316|5316|1
1175486400000|2007-04-02 04:00:00|5357|5357|5324|5324|5381|5381|5277|5277|1
1175572800000|2007-04-03 04:00:00|5324|5324|5305|5305|5335|5335|5297|5297|1
1175659200000|2007-04-04 04:00:00|5305|5305|5326|5326|5350|5350|5295|5295|1
1175745600000|2007-04-05 04:00:00|5326|5326|5291|5291|5347|5347|5288|5288|1
1176091200000|2007-04-09 04:00:00|5291|5291|5181|5181|5318|5318|5180|5180|1
1176177600000|2007-04-10 04:00:00|5181|5181|5169|5169|5225|5225|5165|5165|1
1176264000000|2007-04-11 04:00:00|5169|5169|5182|5182|5225|5225|5165|5165|1
1176350400000|2007-04-12 04:00:00|5182|5182|5112|5112|5206|5206|5110|5110|1
1176436800000|2007-04-13 04:00:00|5112|5112|5137|5137|5175|5175|5112|5112|1
1176696000000|2007-04-16 04:00:00|5137|5137|5038|5038|5150|5150|5000|5000|1
1176782400000|2007-04-17 04:00:00|5038|5038|4973|4973|5059|5059|4970|4970|1
1176868800000|2007-04-18 04:00:00|4973|4973|5016|5016|5025|5025|4965|4965|1
1176955200000|2007-04-19 04:00:00|5016|5016|4915|4915|5074|5074|4915|4915|1
1177041600000|2007-04-20 04:00:00|4915|4915|4964|4964|4980|4980|4880|4880|1
1177300800000|2007-04-23 04:00:00|4964|4964|4910|4910|4980|4980|4888|4888|1
1177387200000|2007-04-24 04:00:00|4910|4910|4868|4868|4965|4965|4803|4803|1
1177473600000|2007-04-25 04:00:00|4868|4868|4890|4890|4890|4890|4838|4838|1
1177560000000|2007-04-26 04:00:00|4890|4890|4770|4770|4900|4900|4717|4717|1
1177646400000|2007-04-27 04:00:00|4770|4770|4790|4790|4900|4900|4750|4750|1
1177905600000|2007-04-30 04:00:00|4790|4790|4725|4725|4816|4816|4725|4725|1
1177992000000|2007-05-01 04:00:00|4725|4725|4625|4625|4770|4770|4625|4625|1
1178078400000|2007-05-02 04:00:00|4625|4625|4655|4655|4655|4655|4625|4625|1
1178164800000|2007-05-03 04:00:00|4655|4655|4650|4650|4655|4655|4594|4594|1
1178251200000|2007-05-04 04:00:00|4650|4650|4630|4630|4679|4679|4630|4630|1
1178510400000|2007-05-07 04:00:00|4630|4630|4629|4629|4665|4665|4629|4629|1
1178596800000|2007-05-08 04:00:00|4629|4629|4670|4670|4670|4670|4610|4610|1
1178683200000|2007-05-09 04:00:00|4670|4670|4882|4882|4924|4924|4670|4670|1
1178769600000|2007-05-10 04:00:00|4882|4882|4903|4903|4915|4915|4882|4882|1
1178856000000|2007-05-11 04:00:00|4903|4903|4811|4811|4934|4934|4752|4752|1
1179115200000|2007-05-14 04:00:00|4811|4811|4692|4692|4838|4838|4685|4685|1
1179201600000|2007-05-15 04:00:00|4692|4692|4775|4775|4793|4793|4686|4686|1
1179288000000|2007-05-16 04:00:00|4775|4775|4919|4919|5020|5020|4758|4758|1
1179374400000|2007-05-17 04:00:00|4919|4919|4959|4959|4990|4990|4902|4902|1
1179460800000|2007-05-18 04:00:00|4959|4959|4976|4976|5005|5005|4931|4931|1
1179720000000|2007-05-21 04:00:00|4976|4976|5054|5054|5075|5075|4970|4970|1
1179806400000|2007-05-22 04:00:00|5054|5054|5032|5032|5073|5073|4980|4980|1
1179892800000|2007-05-23 04:00:00|5032|5032|4914|4914|5032|5032|4910|4910|1
1179979200000|2007-05-24 04:00:00|4914|4914|5009|5009|5025|5025|4905|4905|1
1180065600000|2007-05-25 04:00:00|5009|5009|5114|5114|5120|5120|5009|5009|1
1180411200000|2007-05-29 04:00:00|5114|5114|5003|5003|5114|5114|4990|4990|1
1180497600000|2007-05-30 04:00:00|5003|5003|5038|5038|5110|5110|4995|4995|1
1180584000000|2007-05-31 04:00:00|5038|5038|5105|5105|5145|5145|5038|5038|1
1180670400000|2007-06-01 04:00:00|5105|5105|5048|5048|5122|5122|5035|5035|1
1180929600000|2007-06-04 04:00:00|5048|5048|4999|4999|5068|5068|4960|4960|1
1181016000000|2007-06-05 04:00:00|4999|4999|5175|5175|5195|5195|4999|4999|1
1181102400000|2007-06-06 04:00:00|5175|5175|5155|5155|5211|5211|5125|5125|1
1181188800000|2007-06-07 04:00:00|5155|5155|5176|5176|5200|5200|5120|5120|1
1181275200000|2007-06-08 04:00:00|5176|5176|5142|5142|5220|5220|5120|5120|1
1181534400000|2007-06-11 04:00:00|5142|5142|5192|5192|5219|5219|5120|5120|1
1181620800000|2007-06-12 04:00:00|5192|5192|5160|5160|5203|5203|5160|5160|1
1181707200000|2007-06-13 04:00:00|5160|5160|5244|5244|5260|5260|5131|5131|1
1181793600000|2007-06-14 04:00:00|5244|5244|5400|5400|5450|5450|5235|5235|1
1181880000000|2007-06-15 04:00:00|5400|5400|5492|5492|5510|5510|5398|5398|1
1182139200000|2007-06-18 04:00:00|5492|5492|5475|5475|5526|5526|5440|5440|1
1182225600000|2007-06-19 04:00:00|5475|5475|5430|5430|5485|5485|5395|5395|1
1182312000000|2007-06-20 04:00:00|5430|5430|5575|5575|5650|5650|5350|5350|1
1182398400000|2007-06-21 04:00:00|5575|5575|5650|5650|5658|5658|5499|5499|1
1182484800000|2007-06-22 04:00:00|5650|5650|5589|5589|5664|5664|5500|5500|1
1182744000000|2007-06-25 04:00:00|5589|5589|5545|5545|5620|5620|5530|5530|1
1182830400000|2007-06-26 04:00:00|5545|5545|5600|5600|5600|5600|5541|5541|1
1182916800000|2007-06-27 04:00:00|5600|5600|5685|5685|5685|5685|5530|5530|1
1183003200000|2007-06-28 04:00:00|5685|5685|5700|5700|5700|5700|5673|5673|1
1183089600000|2007-06-29 04:00:00|5700|5700|5850|5850|5956|5956|5700|5700|1
1183348800000|2007-07-02 04:00:00|5850|5850|5800|5800|5935|5935|5774|5774|1
1183435200000|2007-07-03 04:00:00|5800|5800|5925|5925|5925|5925|5800|5800|1
1183608000000|2007-07-05 04:00:00|5925|5925|5925|5925|5950|5950|5925|5925|1
1183694400000|2007-07-06 04:00:00|5925|5925|6000|6000|6000|6000|5925|5925|1
1183953600000|2007-07-09 04:00:00|6000|6000|6100|6100|6100|6100|5950|5950|1
1184040000000|2007-07-10 04:00:00|6100|6100|6516|6516|6520|6520|6100|6100|1
1184126400000|2007-07-11 04:00:00|6516|6516|6525|6525|6555|6555|6430|6430|1
1184212800000|2007-07-12 04:00:00|6525|6525|6525|6525|6540|6540|6430|6430|1
1184299200000|2007-07-13 04:00:00|6525|6525|6649|6649|6670|6670|6506|6506|1
1184558400000|2007-07-16 04:00:00|6649|6649|6592|6592|6670|6670|6540|6540|1
1184644800000|2007-07-17 04:00:00|6592|6592|6361|6361|6592|6592|6330|6330|1
1184731200000|2007-07-18 04:00:00|6361|6361|6445|6445|6445|6445|6298|6298|1
1184817600000|2007-07-19 04:00:00|6445|6445|6265|6265|6460|6460|6225|6225|1
1184904000000|2007-07-20 04:00:00|6265|6265|6110|6110|6265|6265|5995|5995|1
1185163200000|2007-07-23 04:00:00|6110|6110|6100|6100|6117|6117|6025|6025|1
1185249600000|2007-07-24 04:00:00|6100|6100|6185|6185|6208|6208|6100|6100|1
1185336000000|2007-07-25 04:00:00|6185|6185|6200|6200|6211|6211|6135|6135|1
1185422400000|2007-07-26 04:00:00|6200|6200|6075|6075|6205|6205|6070|6070|1
1185508800000|2007-07-27 04:00:00|6075|6075|6155|6155|6190|6190|6074|6074|1
1185768000000|2007-07-30 04:00:00|6155|6155|6249|6249|6263|6263|6155|6155|1
1185854400000|2007-07-31 04:00:00|6249|6249|6300|6300|6300|6300|6190|6190|1
1185940800000|2007-08-01 04:00:00|6300|6300|6225|6225|6300|6300|6172|6172|1
1186027200000|2007-08-02 04:00:00|6225|6225|6260|6260|6260|6260|6196|6196|1
1186113600000|2007-08-03 04:00:00|6260|6260|6285|6285|6290|6290|6238|6238|1
1186372800000|2007-08-06 04:00:00|6285|6285|6195|6195|6285|6285|6180|6180|1
1186459200000|2007-08-07 04:00:00|6195|6195|6060|6060|6217|6217|6060|6060|1
1186545600000|2007-08-08 04:00:00|6060|6060|6115|6115|6156|6156|6060|6060|1
1186632000000|2007-08-09 04:00:00|6115|6115|6025|6025|6125|6125|5950|5950|1
1186718400000|2007-08-10 04:00:00|6025|6025|5925|5925|6050|6050|5867|5867|1
1186977600000|2007-08-13 04:00:00|5925|5925|5905|5905|5972|5972|5885|5885|1
1187064000000|2007-08-14 04:00:00|5905|5905|5835|5835|5955|5955|5818|5818|1
1187150400000|2007-08-15 04:00:00|5835|5835|5800|5800|5900|5900|5800|5800|1
1187236800000|2007-08-16 04:00:00|5800|5800|5523|5523|5816|5816|5433|5433|1
1187323200000|2007-08-17 04:00:00|5523|5523|5550|5550|5620|5620|5513|5513|1
1187582400000|2007-08-20 04:00:00|5550|5550|5678|5678|5740|5740|5550|5550|1
1187668800000|2007-08-21 04:00:00|5678|5678|5635|5635|5715|5715|5623|5623|1
1187755200000|2007-08-22 04:00:00|5635|5635|5620|5620|5660|5660|5600|5600|1
1187841600000|2007-08-23 04:00:00|5620|5620|5640|5640|5670|5670|5590|5590|1
1187928000000|2007-08-24 04:00:00|5640|5640|5620|5620|5670|5670|5582|5582|1
1188187200000|2007-08-27 04:00:00|5620|5620|5515|5515|5675|5675|5481|5481|1
1188273600000|2007-08-28 04:00:00|5515|5515|5552|5552|5570|5570|5499|5499|1
1188360000000|2007-08-29 04:00:00|5552|5552|5558|5558|5615|5615|5538|5538|1
1188446400000|2007-08-30 04:00:00|5558|5558|5715|5715|5746|5746|5558|5558|1
1188532800000|2007-08-31 04:00:00|5715|5715|5887|5887|5990|5990|5715|5715|1
1188878400000|2007-09-04 04:00:00|5887|5887|5945|5945|5980|5980|5887|5887|1
1188964800000|2007-09-05 04:00:00|5945|5945|5835|5835|6064|6064|5834|5834|1
1189051200000|2007-09-06 04:00:00|5835|5835|5816|5816|5893|5893|5770|5770|1
1189137600000|2007-09-07 04:00:00|5816|5816|5790|5790|5830|5830|5731|5731|1
1189396800000|2007-09-10 04:00:00|5790|5790|5855|5855|5883|5883|5790|5790|1
1189483200000|2007-09-11 04:00:00|5855|5855|5915|5915|5936|5936|5840|5840|1
1189569600000|2007-09-12 04:00:00|5915|5915|6010|6010|6025|6025|5850|5850|1
1189656000000|2007-09-13 04:00:00|6010|6010|6025|6025|6064|6064|5985|5985|1
1189742400000|2007-09-14 04:00:00|6025|6025|6090|6090|6105|6105|6025|6025|1
1190001600000|2007-09-17 04:00:00|6090|6090|6167|6167|6190|6190|6083|6083|1
1190088000000|2007-09-18 04:00:00|6167|6167|6225|6225|6235|6235|6080|6080|1
1190174400000|2007-09-19 04:00:00|6225|6225|6133|6133|6340|6340|6120|6120|1
1190260800000|2007-09-20 04:00:00|6133|6133|6220|6220|6225|6225|6085|6085|1
1190347200000|2007-09-21 04:00:00|6220|6220|6348|6348|6360|6360|6170|6170|1
1190606400000|2007-09-24 04:00:00|6348|6348|6324|6324|6390|6390|6245|6245|1
1190692800000|2007-09-25 04:00:00|6324|6324|6308|6308|6330|6330|6300|6300|1
1190779200000|2007-09-26 04:00:00|6308|6308|6313|6313|6313|6313|6265|6265|1
1190865600000|2007-09-27 04:00:00|6313|6313|6367|6367|6370|6370|6313|6313|1
1190952000000|2007-09-28 04:00:00|6367|6367|6205|6205|6367|6367|6205|6205|1
1191211200000|2007-10-01 04:00:00|6205|6205|6205|6205|6205|6205|6105|6105|1
1191297600000|2007-10-02 04:00:00|6205|6205|6030|6030|6205|6205|6030|6030|1
1191384000000|2007-10-03 04:00:00|6030|6030|6043|6043|6043|6043|5910|5910|1
1191470400000|2007-10-04 04:00:00|6043|6043|6049|6049|6049|6049|6043|6043|1
1191556800000|2007-10-05 04:00:00|6049|6049|6022|6022|6125|6125|6022|6022|1
1191816000000|2007-10-08 04:00:00|6022|6022|5950|5950|6022|6022|5950|5950|1
1191902400000|2007-10-09 04:00:00|5950|5950|5948|5948|5950|5950|5940|5940|1
1191988800000|2007-10-10 04:00:00|5948|5948|6421|6421|6428|6428|5948|5948|1
1192075200000|2007-10-11 04:00:00|6421|6421|6373|6373|6448|6448|6320|6320|1
1192161600000|2007-10-12 04:00:00|6373|6373|6387|6387|6460|6460|6285|6285|1
1192420800000|2007-10-15 04:00:00|6387|6387|6332|6332|6448|6448|6325|6325|1
1192507200000|2007-10-16 04:00:00|6332|6332|6345|6345|6365|6365|6262|6262|1
1192593600000|2007-10-17 04:00:00|6345|6345|6356|6356|6390|6390|6325|6325|1
1192680000000|2007-10-18 04:00:00|6356|6356|6515|6515|6532|6532|6340|6340|1
1192766400000|2007-10-19 04:00:00|6515|6515|6540|6540|6552|6552|6451|6451|1
1193025600000|2007-10-22 04:00:00|6540|6540|6487|6487|6540|6540|6410|6410|1
1193112000000|2007-10-23 04:00:00|6487|6487|6526|6526|6564|6564|6458|6458|1
1193198400000|2007-10-24 04:00:00|6526|6526|6382|6382|6565|6565|6375|6375|1
1193284800000|2007-10-25 04:00:00|6382|6382|6439|6439|6475|6475|6345|6345|1
1193371200000|2007-10-26 04:00:00|6439|6439|6463|6463|6521|6521|6400|6400|1
1193630400000|2007-10-29 04:00:00|6463|6463|6477|6477|6512|6512|6445|6445|1
1193716800000|2007-10-30 04:00:00|6477|6477|6387|6387|6477|6477|6358|6358|1
1193803200000|2007-10-31 04:00:00|6387|6387|6408|6408|6435|6435|6380|6380|1
1193889600000|2007-11-01 04:00:00|6408|6408|6374|6374|6429|6429|6335|6335|1
1193976000000|2007-11-02 04:00:00|6374|6374|6431|6431|6460|6460|6345|6345|1
1194238800000|2007-11-05 05:00:00|6431|6431|6402|6402|6434|6434|6360|6360|1
1194325200000|2007-11-06 05:00:00|6402|6402|6517|6517|6530|6530|6385|6385|1
1194411600000|2007-11-07 05:00:00|6517|6517|6507|6507|6586|6586|6485|6485|1
1194498000000|2007-11-08 05:00:00|6507|6507|6469|6469|6541|6541|6460|6460|1
1194584400000|2007-11-09 05:00:00|6469|6469|6464|6464|6498|6498|6395|6395|1
1194843600000|2007-11-12 05:00:00|6464|6464|6312|6312|6477|6477|6301|6301|1
1194930000000|2007-11-13 05:00:00|6312|6312|6314|6314|6345|6345|6304|6304|1
1195016400000|2007-11-14 05:00:00|6314|6314|6315|6315|6375|6375|6304|6304|1
1195102800000|2007-11-15 05:00:00|6315|6315|6170|6170|6319|6319|6163|6163|1
1195189200000|2007-11-16 05:00:00|6170|6170|6090|6090|6225|6225|6061|6061|1
1195448400000|2007-11-19 05:00:00|6090|6090|6003|6003|6128|6128|6000|6000|1
1195534800000|2007-11-20 05:00:00|6003|6003|6006|6006|6035|6035|5956|5956|1
1195621200000|2007-11-21 05:00:00|6006|6006|6007|6007|6045|6045|5950|5950|1
1196053200000|2007-11-26 05:00:00|6007|6007|5861|5861|6007|6007|5856|5856|1
1196139600000|2007-11-27 05:00:00|5861|5861|5837|5837|6020|6020|5800|5800|1
1196226000000|2007-11-28 05:00:00|5837|5837|5993|5993|6035|6035|5837|5837|1
1196312400000|2007-11-29 05:00:00|5993|5993|5939|5939|6040|6040|5910|5910|1
1196398800000|2007-11-30 05:00:00|5939|5939|5820|5820|5972|5972|5820|5820|1
1196658000000|2007-12-03 05:00:00|5820|5820|5824|5824|5900|5900|5810|5810|1
1196744400000|2007-12-04 05:00:00|5824|5824|5835|5835|5900|5900|5820|5820|1
1196830800000|2007-12-05 05:00:00|5835|5835|5810|5810|5890|5890|5810|5810|1
1196917200000|2007-12-06 05:00:00|5810|5810|5810|5810|5830|5830|5720|5720|1
1197003600000|2007-12-07 05:00:00|5810|5810|6455|6455|6479|6479|5810|5810|1
1197262800000|2007-12-10 05:00:00|6455|6455|6470|6470|6525|6525|6446|6446|1
1197349200000|2007-12-11 05:00:00|6470|6470|6413|6413|6475|6475|6392|6392|1
1197435600000|2007-12-12 05:00:00|6413|6413|6525|6525|6550|6550|6390|6390|1
1197522000000|2007-12-13 05:00:00|6525|6525|6491|6491|6550|6550|6460|6460|1
1197608400000|2007-12-14 05:00:00|6491|6491|6585|6585|6590|6590|6455|6455|1
1197867600000|2007-12-17 05:00:00|6585|6585|6565|6565|6610|6610|6525|6525|1
1197954000000|2007-12-18 05:00:00|6565|6565|6572|6572|6600|6600|6540|6540|1
1198040400000|2007-12-19 05:00:00|6572|6572|6627|6627|6645|6645|6566|6566|1
1198126800000|2007-12-20 05:00:00|6627|6627|6617|6617|6658|6658|6602|6602|1
1198213200000|2007-12-21 05:00:00|6617|6617|6658|6658|6666|6666|6597|6597|1
1198472400000|2007-12-24 05:00:00|6658|6658|6658|6658|6658|6658|6658|6658|1
1198645200000|2007-12-26 05:00:00|6658|6658|6712|6712|6714|6714|6635|6635|1
1198731600000|2007-12-27 05:00:00|6712|6712|6778|6778|6779|6779|6712|6712|1
1198818000000|2007-12-28 05:00:00|6778|6778|6789|6789|6808|6808|6755|6755|1
1199077200000|2007-12-31 05:00:00|6789|6789|6801|6801|6810|6810|6735|6735|1
1199250000000|2008-01-02 05:00:00|6801|6801|6888|6888|6898|6898|6773|6773|1
1199336400000|2008-01-03 05:00:00|6888|6888|6871|6871|6905|6905|6812|6812|1
1199422800000|2008-01-04 05:00:00|6871|6871|6869|6869|6871|6871|6775|6775|1
1199682000000|2008-01-07 05:00:00|6869|6869|6895|6895|6900|6900|6835|6835|1
1199768400000|2008-01-08 05:00:00|6895|6895|6943|6943|6965|6965|6862|6862|1
1199854800000|2008-01-09 05:00:00|6943|6943|6902|6902|6985|6985|6862|6862|1
1199941200000|2008-01-10 05:00:00|6902|6902|6696|6696|6902|6902|6666|6666|1
1200027600000|2008-01-11 05:00:00|6696|6696|6996|6996|6996|6996|6666|6666|1
1200286800000|2008-01-14 05:00:00|6996|6996|7120|7120|7296|7296|6996|6996|1
1200373200000|2008-01-15 05:00:00|7120|7120|7169|7169|7238|7238|7101|7101|1
1200459600000|2008-01-16 05:00:00|7169|7169|7131|7131|7171|7171|7015|7015|1
1200546000000|2008-01-17 05:00:00|7131|7131|7192|7192|7259|7259|7110|7110|1
1200632400000|2008-01-18 05:00:00|7192|7192|7073|7073|7192|7192|7038|7038|1
1200891600000|2008-01-21 05:00:00|7073|7073|7073|7073|7073|7073|7073|7073|1
1200978000000|2008-01-22 05:00:00|7073|7073|6983|6983|7073|7073|6796|6796|1
1201064400000|2008-01-23 05:00:00|6983|6983|6683|6683|7016|7016|6683|6683|1
1201150800000|2008-01-24 05:00:00|6683|6683|6839|6839|6855|6855|6683|6683|1
1201237200000|2008-01-25 05:00:00|6839|6839|6789|6789|6890|6890|6756|6756|1
1201496400000|2008-01-28 05:00:00|6789|6789|6830|6830|6868|6868|6733|6733|1
1201582800000|2008-01-29 05:00:00|6830|6830|6824|6824|6889|6889|6785|6785|1
1201669200000|2008-01-30 05:00:00|6824|6824|6856|6856|6889|6889|6770|6770|1
1201755600000|2008-01-31 05:00:00|6856|6856|6779|6779|6870|6870|6723|6723|1
1201842000000|2008-02-01 05:00:00|6779|6779|6816|6816|6840|6840|6779|6779|1
1202101200000|2008-02-04 05:00:00|6816|6816|6887|6887|6895|6895|6807|6807|1
1202187600000|2008-02-05 05:00:00|6887|6887|6810|6810|6893|6893|6785|6785|1
1202274000000|2008-02-06 05:00:00|6810|6810|6867|6867|6990|6990|6810|6810|1
1202360400000|2008-02-07 05:00:00|6867|6867|6841|6841|6889|6889|6800|6800|1
1202446800000|2008-02-08 05:00:00|6841|6841|6909|6909|6945|6945|6823|6823|1
1202706000000|2008-02-11 05:00:00|6909|6909|6716|6716|6914|6914|6635|6635|1
1202792400000|2008-02-12 05:00:00|6716|6716|6702|6702|6755|6755|6663|6663|1
1202878800000|2008-02-13 05:00:00|6702|6702|6691|6691|6737|6737|6670|6670|1
1202965200000|2008-02-14 05:00:00|6691|6691|6991|6991|6991|6991|6691|6691|1
1203051600000|2008-02-15 05:00:00|6991|6991|6882|6882|7164|7164|6855|6855|1
1203310800000|2008-02-18 05:00:00|6882|6882|6882|6882|6882|6882|6882|6882|1
1203397200000|2008-02-19 05:00:00|6882|6882|6944|6944|7020|7020|6880|6880|1
1203483600000|2008-02-20 05:00:00|6944|6944|7023|7023|7050|7050|6842|6842|1
1203570000000|2008-02-21 05:00:00|7023|7023|7323|7323|7323|7323|7023|7023|1
1203656400000|2008-02-22 05:00:00|7323|7323|7562|7562|7623|7623|7323|7323|1
1203915600000|2008-02-25 05:00:00|7562|7562|7760|7760|7850|7850|7462|7462|1
1204002000000|2008-02-26 05:00:00|7760|7760|7847|7847|7964|7964|7635|7635|1
1204088400000|2008-02-27 05:00:00|7847|7847|7685|7685|7878|7878|7628|7628|1
1204174800000|2008-02-28 05:00:00|7685|7685|7813|7813|7860|7860|7624|7624|1
1204261200000|2008-02-29 05:00:00|7813|7813|7966|7966|8000|8000|7813|7813|1
1204520400000|2008-03-03 05:00:00|7966|7966|8688|8688|8800|8800|7966|7966|1
1204606800000|2008-03-04 05:00:00|8688|8688|8900|8900|9138|9138|8600|8600|1
1204693200000|2008-03-05 05:00:00|8900|8900|8725|8725|8950|8950|8725|8725|1
1204779600000|2008-03-06 05:00:00|8725|8725|8168|8168|8725|8725|8168|8168|1
1204866000000|2008-03-07 05:00:00|8168|8168|8128|8128|8355|8355|8128|8128|1
1205121600000|2008-03-10 04:00:00|8128|8128|7728|7728|8128|8128|7728|7728|1
1205208000000|2008-03-11 04:00:00|7728|7728|8128|8128|8128|8128|7651|7651|1
1205294400000|2008-03-12 04:00:00|8128|8128|8206|8206|8375|8375|7728|7728|1
1205380800000|2008-03-13 04:00:00|8206|8206|8081|8081|8315|8315|8052|8052|1
1205467200000|2008-03-14 04:00:00|8081|8081|7930|7930|8155|8155|7816|7816|1
1205726400000|2008-03-17 04:00:00|7930|7930|7530|7530|7930|7930|7530|7530|1
1205812800000|2008-03-18 04:00:00|7530|7530|7502|7502|7660|7660|7325|7325|1
1205899200000|2008-03-19 04:00:00|7502|7502|7202|7202|7622|7622|7202|7202|1
1205985600000|2008-03-20 04:00:00|7202|7202|7102|7102|7499|7499|6902|6902|1
1206331200000|2008-03-24 04:00:00|7102|7102|7305|7305|7364|7364|7102|7102|1
1206417600000|2008-03-25 04:00:00|7305|7305|7413|7413|7496|7496|7305|7305|1
1206504000000|2008-03-26 04:00:00|7413|7413|7379|7379|7538|7538|7306|7306|1
1206590400000|2008-03-27 04:00:00|7379|7379|7290|7290|7468|7468|7253|7253|1
1206676800000|2008-03-28 04:00:00|7290|7290|7168|7168|7335|7335|7128|7128|1
1206936000000|2008-03-31 04:00:00|7168|7168|6934|6934|7297|7297|6908|6908|1
1207022400000|2008-04-01 04:00:00|6934|6934|7045|7045|7178|7178|6731|6731|1
1207108800000|2008-04-02 04:00:00|7045|7045|7018|7018|7101|7101|6956|6956|1
1207195200000|2008-04-03 04:00:00|7018|7018|7041|7041|7088|7088|7003|7003|1
1207281600000|2008-04-04 04:00:00|7041|7041|7086|7086|7116|7116|6983|6983|1
1207540800000|2008-04-07 04:00:00|7086|7086|7280|7280|7335|7335|7050|7050|1
1207627200000|2008-04-08 04:00:00|7280|7280|7194|7194|7280|7280|7156|7156|1
1207713600000|2008-04-09 04:00:00|7194|7194|7385|7385|7425|7425|7180|7180|1
1207800000000|2008-04-10 04:00:00|7385|7385|7475|7475|7573|7573|7314|7314|1
1207886400000|2008-04-11 04:00:00|7475|7475|7416|7416|7477|7477|7365|7365|1
1208145600000|2008-04-14 04:00:00|7416|7416|7402|7402|7441|7441|7307|7307|1
1208232000000|2008-04-15 04:00:00|7402|7402|7523|7523|7545|7545|7402|7402|1
1208318400000|2008-04-16 04:00:00|7523|7523|7354|7354|7895|7895|7325|7325|1
1208404800000|2008-04-17 04:00:00|7354|7354|7175|7175|7424|7424|7110|7110|1
1208491200000|2008-04-18 04:00:00|7175|7175|7088|7088|7229|7229|7021|7021|1
1208750400000|2008-04-21 04:00:00|7088|7088|6943|6943|7126|7126|6917|6917|1
1208836800000|2008-04-22 04:00:00|6943|6943|7080|7080|7109|7109|6943|6943|1
1208923200000|2008-04-23 04:00:00|7080|7080|7079|7079|7156|7156|6960|6960|1
1209009600000|2008-04-24 04:00:00|7079|7079|6862|6862|7145|7145|6758|6758|1
1209096000000|2008-04-25 04:00:00|6862|6862|6846|6846|7007|7007|6810|6810|1
1209355200000|2008-04-28 04:00:00|6846|6846|6913|6913|7005|7005|6846|6846|1
1209441600000|2008-04-29 04:00:00|6913|6913|6818|6818|6913|6913|6795|6795|1
1209528000000|2008-04-30 04:00:00|6818|6818|6874|6874|6874|6874|6818|6818|1
1209614400000|2008-05-01 04:00:00|6874|6874|6695|6695|6874|6874|6650|6650|1
1209700800000|2008-05-02 04:00:00|6695|6695|6705|6705|6753|6753|6695|6695|1
1209960000000|2008-05-05 04:00:00|6705|6705|6679|6679|6705|6705|6679|6679|1
1210046400000|2008-05-06 04:00:00|6679|6679|6811|6811|6840|6840|6679|6679|1
1210132800000|2008-05-07 04:00:00|6811|6811|6788|6788|6811|6811|6617|6617|1
1210219200000|2008-05-08 04:00:00|6788|6788|7085|7085|7114|7114|6788|6788|1
1210305600000|2008-05-09 04:00:00|7085|7085|7155|7155|7225|7225|7054|7054|1
1210564800000|2008-05-12 04:00:00|7155|7155|7181|7181|7196|7196|7020|7020|1
1210651200000|2008-05-13 04:00:00|7181|7181|7090|7090|7200|7200|7080|7080|1
1210737600000|2008-05-14 04:00:00|7090|7090|6999|6999|7120|7120|6975|6975|1
1210824000000|2008-05-15 04:00:00|6999|6999|7013|7013|7040|7040|6955|6955|1
1210910400000|2008-05-16 04:00:00|7013|7013|7196|7196|7240|7240|7013|7013|1
1211169600000|2008-05-19 04:00:00|7196|7196|7181|7181|7196|7196|7024|7024|1
1211256000000|2008-05-20 04:00:00|7181|7181|7077|7077|7269|7269|7065|7065|1
1211342400000|2008-05-21 04:00:00|7077|7077|7098|7098|7155|7155|7050|7050|1
1211428800000|2008-05-22 04:00:00|7098|7098|6999|6999|7175|7175|6976|6976|1
1211515200000|2008-05-23 04:00:00|6999|6999|6921|6921|7045|7045|6785|6785|1
1211860800000|2008-05-27 04:00:00|6921|6921|6625|6625|6965|6965|6621|6621|1
1211947200000|2008-05-28 04:00:00|6625|6625|6649|6649|6720|6720|6511|6511|1
1212033600000|2008-05-29 04:00:00|6649|6649|6599|6599|6665|6665|6576|6576|1
1212120000000|2008-05-30 04:00:00|6599|6599|6574|6574|6633|6633|6554|6554|1
1212379200000|2008-06-02 04:00:00|6574|6574|6544|6544|6676|6676|6485|6485|1
1212465600000|2008-06-03 04:00:00|6544|6544|6421|6421|6544|6544|6310|6310|1
1212552000000|2008-06-04 04:00:00|6421|6421|6432|6432|6439|6439|6329|6329|1
1212638400000|2008-06-05 04:00:00|6432|6432|6465|6465|6537|6537|6371|6371|1
1212724800000|2008-06-06 04:00:00|6465|6465|6652|6652|6739|6739|6456|6456|1
1212984000000|2008-06-09 04:00:00|6652|6652|6600|6600|6793|6793|6550|6550|1
1213070400000|2008-06-10 04:00:00|6600|6600|6625|6625|6690|6690|6551|6551|1
1213156800000|2008-06-11 04:00:00|6625|6625|6925|6925|6925|6925|6621|6621|1
1213243200000|2008-06-12 04:00:00|6925|6925|6964|6964|7021|7021|6865|6865|1
1213329600000|2008-06-13 04:00:00|6964|6964|7163|7163|7240|7240|6941|6941|1
1213588800000|2008-06-16 04:00:00|7163|7163|7462|7462|7463|7463|7163|7163|1
1213675200000|2008-06-17 04:00:00|7462|7462|7281|7281|7620|7620|7260|7260|1
1213761600000|2008-06-18 04:00:00|7281|7281|7382|7382|7398|7398|7207|7207|1
1213848000000|2008-06-19 04:00:00|7382|7382|7144|7144|7410|7410|7032|7032|1
1213934400000|2008-06-20 04:00:00|7144|7144|7167|7167|7290|7290|7000|7000|1
1214193600000|2008-06-23 04:00:00|7167|7167|7088|7088|7179|7179|7050|7050|1
1214280000000|2008-06-24 04:00:00|7088|7088|7219|7219|7280|7280|7088|7088|1
1214366400000|2008-06-25 04:00:00|7219|7219|7298|7298|7394|7394|7180|7180|1
1214452800000|2008-06-26 04:00:00|7298|7298|7409|7409|7425|7425|7282|7282|1
1214539200000|2008-06-27 04:00:00|7409|7409|7341|7341|7490|7490|7341|7341|1
1214798400000|2008-06-30 04:00:00|7341|7341|7140|7140|7341|7341|7081|7081|1
1214884800000|2008-07-01 04:00:00|7140|7140|6878|6878|7146|7146|6833|6833|1
1214971200000|2008-07-02 04:00:00|6878|6878|6812|6812|6878|6878|6812|6812|1
1215057600000|2008-07-03 04:00:00|6812|6812|6802|6802|6812|6812|6731|6731|1
1215403200000|2008-07-07 04:00:00|6802|6802|6616|6616|6802|6802|6616|6616|1
1215489600000|2008-07-08 04:00:00|6616|6616|6494|6494|6616|6616|6408|6408|1
1215576000000|2008-07-09 04:00:00|6494|6494|6625|6625|6681|6681|6494|6494|1
1215662400000|2008-07-10 04:00:00|6625|6625|7061|7061|7077|7077|6625|6625|1
1215748800000|2008-07-11 04:00:00|7061|7061|7063|7063|7228|7228|6930|6930|1
1216008000000|2008-07-14 04:00:00|7063|7063|6914|6914|7063|7063|6900|6900|1
1216094400000|2008-07-15 04:00:00|6914|6914|7088|7088|7150|7150|6875|6875|1
1216180800000|2008-07-16 04:00:00|7088|7088|7091|7091|7110|7110|6975|6975|1
1216267200000|2008-07-17 04:00:00|7091|7091|7029|7029|7113|7113|6910|6910|1
1216353600000|2008-07-18 04:00:00|7029|7029|7035|7035|7118|7118|6971|6971|1
1216612800000|2008-07-21 04:00:00|7035|7035|6989|6989|7079|7079|6921|6921|1
1216699200000|2008-07-22 04:00:00|6989|6989|6876|6876|7001|7001|6866|6866|1
1216785600000|2008-07-23 04:00:00|6876|6876|7016|7016|7080|7080|6800|6800|1
1216872000000|2008-07-24 04:00:00|7016|7016|7104|7104|7124|7124|6995|6995|1
1216958400000|2008-07-25 04:00:00|7104|7104|7168|7168|7201|7201|7075|7075|1
1217217600000|2008-07-28 04:00:00|7168|7168|7108|7108|7209|7209|7100|7100|1
1217304000000|2008-07-29 04:00:00|7108|7108|7166|7166|7175|7175|7015|7015|1
1217390400000|2008-07-30 04:00:00|7166|7166|7140|7140|7178|7178|7129|7129|1
1217476800000|2008-07-31 04:00:00|7140|7140|7165|7165|7199|7199|7124|7124|1
1217563200000|2008-08-01 04:00:00|7165|7165|6931|6931|7209|7209|6885|6885|1
1217822400000|2008-08-04 04:00:00|6931|6931|6704|6704|6933|6933|6700|6700|1
1217908800000|2008-08-05 04:00:00|6704|6704|6697|6697|6989|6989|6620|6620|1
1217995200000|2008-08-06 04:00:00|6697|6697|6746|6746|6800|6800|6697|6697|1
1218081600000|2008-08-07 04:00:00|6746|6746|6933|6933|6936|6936|6746|6746|1
1218168000000|2008-08-08 04:00:00|6933|6933|6725|6725|6933|6933|6700|6700|1
1218427200000|2008-08-11 04:00:00|6725|6725|6672|6672|6750|6750|6655|6655|1
1218513600000|2008-08-12 04:00:00|6672|6672|6728|6728|6950|6950|6672|6672|1
1218600000000|2008-08-13 04:00:00|6728|6728|6882|6882|6890|6890|6728|6728|1
1218686400000|2008-08-14 04:00:00|6882|6882|6709|6709|6885|6885|6660|6660|1
1218772800000|2008-08-15 04:00:00|6709|6709|6507|6507|6709|6709|6501|6501|1
1219032000000|2008-08-18 04:00:00|6507|6507|6516|6516|6610|6610|6490|6490|1
1219118400000|2008-08-19 04:00:00|6516|6516|6495|6495|6575|6575|6475|6475|1
1219204800000|2008-08-20 04:00:00|6495|6495|6560|6560|6590|6590|6452|6452|1
1219291200000|2008-08-21 04:00:00|6560|6560|6753|6753|6771|6771|6560|6560|1
1219377600000|2008-08-22 04:00:00|6753|6753|6742|6742|6780|6780|6678|6678|1
1219636800000|2008-08-25 04:00:00|6742|6742|6691|6691|6820|6820|6560|6560|1
1219723200000|2008-08-26 04:00:00|6691|6691|6727|6727|6780|6780|6630|6630|1
1219809600000|2008-08-27 04:00:00|6727|6727|6845|6845|6900|6900|6727|6727|1
1219896000000|2008-08-28 04:00:00|6845|6845|6716|6716|6869|6869|6650|6650|1
1219982400000|2008-08-29 04:00:00|6716|6716|6753|6753|6850|6850|6716|6716|1
1220328000000|2008-09-02 04:00:00|6753|6753|6791|6791|6804|6804|6582|6582|1
1220414400000|2008-09-03 04:00:00|6791|6791|6719|6719|6810|6810|6690|6690|1
1220500800000|2008-09-04 04:00:00|6719|6719|6598|6598|6764|6764|6560|6560|1
1220587200000|2008-09-05 04:00:00|6598|6598|6326|6326|6598|6598|6303|6303|1
1220846400000|2008-09-08 04:00:00|6326|6326|6330|6330|6431|6431|6311|6311|1
1220932800000|2008-09-09 04:00:00|6330|6330|6166|6166|6330|6330|6150|6150|1
1221019200000|2008-09-10 04:00:00|6166|6166|6168|6168|6245|6245|6114|6114|1
1221105600000|2008-09-11 04:00:00|6168|6168|6154|6154|6189|6189|6142|6142|1
1221192000000|2008-09-12 04:00:00|6154|6154|6217|6217|6330|6330|6154|6154|1
1221451200000|2008-09-15 04:00:00|6217|6217|5997|5997|6229|6229|5960|5960|1
1221537600000|2008-09-16 04:00:00|5997|5997|5832|5832|5997|5997|5810|5810|1
1221624000000|2008-09-17 04:00:00|5832|5832|5936|5936|5978|5978|5832|5832|1
1221710400000|2008-09-18 04:00:00|5936|5936|5875|5875|6093|6093|5750|5750|1
1221796800000|2008-09-19 04:00:00|5875|5875|5980|5980|6013|6013|5875|5875|1
1222056000000|2008-09-22 04:00:00|5980|5980|6157|6157|6190|6190|5980|5980|1
1222142400000|2008-09-23 04:00:00|6157|6157|5934|5934|6157|6157|5900|5900|1
1222228800000|2008-09-24 04:00:00|5934|5934|5882|5882|5934|5934|5800|5800|1
1222315200000|2008-09-25 04:00:00|5882|5882|5921|5921|5958|5958|5844|5844|1
1222401600000|2008-09-26 04:00:00|5921|5921|5806|5806|5921|5921|5806|5806|1
1222660800000|2008-09-29 04:00:00|5806|5806|5506|5506|5806|5806|5454|5454|1
1222747200000|2008-09-30 04:00:00|5506|5506|5550|5550|5550|5550|5425|5425|1
1222833600000|2008-10-01 04:00:00|5550|5550|5659|5659|6050|6050|5550|5550|1
1222920000000|2008-10-02 04:00:00|5659|5659|5669|5669|5700|5700|5659|5659|1
1223006400000|2008-10-03 04:00:00|5669|5669|5561|5561|5669|5669|5561|5561|1
1223265600000|2008-10-06 04:00:00|5561|5561|5241|5241|5561|5561|5241|5241|1
1223352000000|2008-10-07 04:00:00|5241|5241|5156|5156|5416|5416|5156|5156|1
1223438400000|2008-10-08 04:00:00|5156|5156|5158|5158|5158|5158|5156|5156|1
1223524800000|2008-10-09 04:00:00|5158|5158|5034|5034|5158|5158|5034|5034|1
1223611200000|2008-10-10 04:00:00|5034|5034|4944|4944|5160|5160|4944|4944|1
1223870400000|2008-10-13 04:00:00|4944|4944|5022|5022|5212|5212|4944|4944|1
1223956800000|2008-10-14 04:00:00|5022|5022|5017|5017|5242|5242|5015|5015|1
1224043200000|2008-10-15 04:00:00|5017|5017|4754|4754|5087|5087|4740|4740|1
1224129600000|2008-10-16 04:00:00|4754|4754|4957|4957|4994|4994|4566|4566|1
1224216000000|2008-10-17 04:00:00|4957|4957|5257|5257|5257|5257|4957|4957|1
1224475200000|2008-10-20 04:00:00|5257|5257|4906|4906|5477|5477|4875|4875|1
1224561600000|2008-10-21 04:00:00|4906|4906|5060|5060|5079|5079|4821|4821|1
1224648000000|2008-10-22 04:00:00|5060|5060|5042|5042|5094|5094|4875|4875|1
1224734400000|2008-10-23 04:00:00|5042|5042|4908|4908|5075|5075|4881|4881|1
1224820800000|2008-10-24 04:00:00|4908|4908|4623|4623|4910|4910|4608|4608|1
1225080000000|2008-10-27 04:00:00|4623|4623|4710|4710|4789|4789|4535|4535|1
1225166400000|2008-10-28 04:00:00|4710|4710|4667|4667|4893|4893|4627|4627|1
1225252800000|2008-10-29 04:00:00|4667|4667|4688|4688|4823|4823|4642|4642|1
1225339200000|2008-10-30 04:00:00|4688|4688|4509|4509|4762|4762|4503|4503|1
1225425600000|2008-10-31 04:00:00|4509|4509|4429|4429|4574|4574|4364|4364|1
1225688400000|2008-11-03 05:00:00|4429|4429|4468|4468|4514|4514|4429|4429|1
1225774800000|2008-11-04 05:00:00|4468|4468|4632|4632|4689|4689|4436|4436|1
1225861200000|2008-11-05 05:00:00|4632|4632|4431|4431|4657|4657|4420|4420|1
1225947600000|2008-11-06 05:00:00|4431|4431|4298|4298|4431|4431|4283|4283|1
1226034000000|2008-11-07 05:00:00|4298|4298|4207|4207|4381|4381|4200|4200|1
1226293200000|2008-11-10 05:00:00|4207|4207|4124|4124|4410|4410|3978|3978|1
1226379600000|2008-11-11 05:00:00|4124|4124|3914|3914|4136|4136|3845|3845|1
1226466000000|2008-11-12 05:00:00|3914|3914|3945|3945|3991|3991|3670|3670|1
1226552400000|2008-11-13 05:00:00|3945|3945|4130|4130|4245|4245|3861|3861|1
1226638800000|2008-11-14 05:00:00|4130|4130|4103|4103|4315|4315|4101|4101|1
1226898000000|2008-11-17 05:00:00|4103|4103|3937|3937|4208|4208|3915|3915|1
1226984400000|2008-11-18 05:00:00|3937|3937|3939|3939|4000|4000|3875|3875|1
1227070800000|2008-11-19 05:00:00|3939|3939|4081|4081|4172|4172|3871|3871|1
1227157200000|2008-11-20 05:00:00|4081|4081|3964|3964|4081|4081|3901|3901|1
1227243600000|2008-11-21 05:00:00|3964|3964|4099|4099|4195|4195|3935|3935|1
1227502800000|2008-11-24 05:00:00|4099|4099|4430|4430|4430|4430|4099|4099|1
1227589200000|2008-11-25 05:00:00|4430|4430|4237|4237|4501|4501|4200|4200|1
1227675600000|2008-11-26 05:00:00|4237|4237|4615|4615|4615|4615|4237|4237|1
1227848400000|2008-11-28 05:00:00|4615|4615|4575|4575|4662|4662|4477|4477|1
1228107600000|2008-12-01 05:00:00|4575|4575|4511|4511|4600|4600|4350|4350|1
1228194000000|2008-12-02 05:00:00|4511|4511|4506|4506|4600|4600|4480|4480|1
1228280400000|2008-12-03 05:00:00|4506|4506|4510|4510|4510|4510|4506|4506|1
1228366800000|2008-12-04 05:00:00|4510|4510|4166|4166|4552|4552|4166|4166|1
1228453200000|2008-12-05 05:00:00|4166|4166|3933|3933|4278|4278|3910|3910|1
1228712400000|2008-12-08 05:00:00|3933|3933|4219|4219|4219|4219|3933|3933|1
1228798800000|2008-12-09 05:00:00|4219|4219|4295|4295|4513|4513|4219|4219|1
1228885200000|2008-12-10 05:00:00|4295|4295|4367|4367|4499|4499|4295|4295|1
1228971600000|2008-12-11 05:00:00|4367|4367|4446|4446|4499|4499|4367|4367|1
1229058000000|2008-12-12 05:00:00|4446|4446|4343|4343|4446|4446|4276|4276|1
1229317200000|2008-12-15 05:00:00|4343|4343|4416|4416|4480|4480|4343|4343|1
1229403600000|2008-12-16 05:00:00|4416|4416|4414|4414|4465|4465|4390|4390|1
1229490000000|2008-12-17 05:00:00|4414|4414|4596|4596|4633|4633|4407|4407|1
1229576400000|2008-12-18 05:00:00|4596|4596|4528|4528|4714|4714|4476|4476|1
1229662800000|2008-12-19 05:00:00|4528|4528|4523|4523|4550|4550|4421|4421|1
1229922000000|2008-12-22 05:00:00|4523|4523|4589|4589|4645|4645|4523|4523|1
1230008400000|2008-12-23 05:00:00|4589|4589|4602|4602|4618|4618|4541|4541|1
1230094800000|2008-12-24 05:00:00|4602|4602|4636|4636|4650|4650|4590|4590|1
1230267600000|2008-12-26 05:00:00|4636|4636|4618|4618|4645|4645|4550|4550|1
1230526800000|2008-12-29 05:00:00|4618|4618|4625|4625|4704|4704|4604|4604|1
1230613200000|2008-12-30 05:00:00|4625|4625|4797|4797|4839|4839|4625|4625|1
1230699600000|2008-12-31 05:00:00|4797|4797|4902|4902|4930|4930|4781|4781|1
1230872400000|2009-01-02 05:00:00|4902|4902|4891|4891|4944|4944|4604|4604|1
1231131600000|2009-01-05 05:00:00|4891|4891|4831|4831|4891|4891|4690|4690|1
1231218000000|2009-01-06 05:00:00|4831|4831|5028|5028|5034|5034|4831|4831|1
1231304400000|2009-01-07 05:00:00|5028|5028|4961|4961|5028|5028|4910|4910|1
1231390800000|2009-01-08 05:00:00|4961|4961|5042|5042|5060|5060|4869|4869|1
1231477200000|2009-01-09 05:00:00|5042|5042|4932|4932|5090|5090|4918|4918|1
1231736400000|2009-01-12 05:00:00|4932|4932|4667|4667|4998|4998|4658|4658|1
1231822800000|2009-01-13 05:00:00|4667|4667|4623|4623|4735|4735|4615|4615|1
1231909200000|2009-01-14 05:00:00|4623|4623|4600|4600|4711|4711|4558|4558|1
1231995600000|2009-01-15 05:00:00|4600|4600|4853|4853|4900|4900|4562|4562|1
1232082000000|2009-01-16 05:00:00|4853|4853|4900|4900|4977|4977|4765|4765|1
1232427600000|2009-01-20 05:00:00|4900|4900|4681|4681|4925|4925|4676|4676|1
1232514000000|2009-01-21 05:00:00|4681|4681|4723|4723|4772|4772|4665|4665|1
1232600400000|2009-01-22 05:00:00|4723|4723|4893|4893|4914|4914|4712|4712|1
1232686800000|2009-01-23 05:00:00|4893|4893|5064|5064|5155|5155|4889|4889|1
1232946000000|2009-01-26 05:00:00|5064|5064|5207|5207|5220|5220|5031|5031|1
1233032400000|2009-01-27 05:00:00|5207|5207|5135|5135|5240|5240|5091|5091|1
1233118800000|2009-01-28 05:00:00|5135|5135|5107|5107|5170|5170|5044|5044|1
1233205200000|2009-01-29 05:00:00|5107|5107|5007|5007|5120|5120|4977|4977|1
1233291600000|2009-01-30 05:00:00|5007|5007|4941|4941|5030|5030|4937|4937|1
1233550800000|2009-02-02 05:00:00|4941|4941|4971|4971|5020|5020|4869|4869|1
1233637200000|2009-02-03 05:00:00|4971|4971|4938|4938|4995|4995|4875|4875|1
1233723600000|2009-02-04 05:00:00|4938|4938|4967|4967|5010|5010|4902|4902|1
1233810000000|2009-02-05 05:00:00|4967|4967|4971|4971|5008|5008|4945|4945|1
1233896400000|2009-02-06 05:00:00|4971|4971|4986|4986|5045|5045|4947|4947|1
1234155600000|2009-02-09 05:00:00|4986|4986|4998|4998|5034|5034|4969|4969|1
1234242000000|2009-02-10 05:00:00|4998|4998|4698|4698|5021|5021|4698|4698|1
1234328400000|2009-02-11 05:00:00|4698|4698|4583|4583|4698|4698|4575|4575|1
1234414800000|2009-02-12 05:00:00|4583|4583|4503|4503|4649|4649|4500|4500|1
1234501200000|2009-02-13 05:00:00|4503|4503|4403|4403|4540|4540|4400|4400|1
1234846800000|2009-02-17 05:00:00|4403|4403|4353|4353|4480|4480|4310|4310|1
1234933200000|2009-02-18 05:00:00|4353|4353|4389|4389|4428|4428|4336|4336|1
1235019600000|2009-02-19 05:00:00|4389|4389|4342|4342|4413|4413|4307|4307|1
1235106000000|2009-02-20 05:00:00|4342|4342|4303|4303|4390|4390|4260|4260|1
1235365200000|2009-02-23 05:00:00|4303|4303|4266|4266|4424|4424|4252|4252|1
1235451600000|2009-02-24 05:00:00|4266|4266|4278|4278|4292|4292|4252|4252|1
1235538000000|2009-02-25 05:00:00|4278|4278|4256|4256|4302|4302|4256|4256|1
1235624400000|2009-02-26 05:00:00|4256|4256|4308|4308|4369|4369|4256|4256|1
1235710800000|2009-02-27 05:00:00|4308|4308|4206|4206|4308|4308|4206|4206|1
1235970000000|2009-03-02 05:00:00|4206|4206|4029|4029|4206|4206|4029|4029|1
1236056400000|2009-03-03 05:00:00|4029|4029|4052|4052|4080|4080|4029|4029|1
1236142800000|2009-03-04 05:00:00|4052|4052|4076|4076|4076|4076|4052|4052|1
1236229200000|2009-03-05 05:00:00|4076|4076|4019|4019|4136|4136|4019|4019|1
1236315600000|2009-03-06 05:00:00|4019|4019|4026|4026|4151|4151|4019|4019|1
1236571200000|2009-03-09 04:00:00|4026|4026|4001|4001|4026|4026|4001|4001|1
1236657600000|2009-03-10 04:00:00|4001|4001|4180|4180|4238|4238|4001|4001|1
1236744000000|2009-03-11 04:00:00|4180|4180|4182|4182|4247|4247|4157|4157|1
1236830400000|2009-03-12 04:00:00|4182|4182|4283|4283|4294|4294|4142|4142|1
1236916800000|2009-03-13 04:00:00|4283|4283|4283|4283|4344|4344|4215|4215|1
1237176000000|2009-03-16 04:00:00|4283|4283|4305|4305|4357|4357|4276|4276|1
1237262400000|2009-03-17 04:00:00|4305|4305|4285|4285|4322|4322|4259|4259|1
1237348800000|2009-03-18 04:00:00|4285|4285|4172|4172|4309|4309|4154|4154|1
1237435200000|2009-03-19 04:00:00|4172|4172|4287|4287|4348|4348|4172|4172|1
1237521600000|2009-03-20 04:00:00|4287|4287|4408|4408|4434|4434|4287|4287|1
1237780800000|2009-03-23 04:00:00|4408|4408|4503|4503|4510|4510|4408|4408|1
1237867200000|2009-03-24 04:00:00|4503|4503|4431|4431|4503|4503|4395|4395|1
1237953600000|2009-03-25 04:00:00|4431|4431|4458|4458|4479|4479|4382|4382|1
1238040000000|2009-03-26 04:00:00|4458|4458|4396|4396|4494|4494|4372|4372|1
1238126400000|2009-03-27 04:00:00|4396|4396|4334|4334|4424|4424|4321|4321|1
1238385600000|2009-03-30 04:00:00|4334|4334|4439|4439|4492|4492|4305|4305|1
1238472000000|2009-03-31 04:00:00|4439|4439|4647|4647|4650|4650|4439|4439|1
1238558400000|2009-04-01 04:00:00|4647|4647|4615|4615|4678|4678|4581|4581|1
1238644800000|2009-04-02 04:00:00|4615|4615|4615|4615|4694|4694|4592|4592|1
1238731200000|2009-04-03 04:00:00|4615|4615|4760|4760|4769|4769|4585|4585|1
1238990400000|2009-04-06 04:00:00|4760|4760|4703|4703|4794|4794|4656|4656|1
1239076800000|2009-04-07 04:00:00|4703|4703|4708|4708|4765|4765|4655|4655|1
1239163200000|2009-04-08 04:00:00|4708|4708|4872|4872|4876|4876|4650|4650|1
1239249600000|2009-04-09 04:00:00|4872|4872|4841|4841|4992|4992|4807|4807|1
1239595200000|2009-04-13 04:00:00|4841|4841|4815|4815|4891|4891|4678|4678|1
1239681600000|2009-04-14 04:00:00|4815|4815|4712|4712|4850|4850|4709|4709|1
1239768000000|2009-04-15 04:00:00|4712|4712|4833|4833|4843|4843|4712|4712|1
1239854400000|2009-04-16 04:00:00|4833|4833|4931|4931|4945|4945|4754|4754|1
1239940800000|2009-04-17 04:00:00|4931|4931|4994|4994|5014|5014|4915|4915|1
1240200000000|2009-04-20 04:00:00|4994|4994|4779|4779|4994|4994|4759|4759|1
1240286400000|2009-04-21 04:00:00|4779|4779|4983|4983|5047|5047|4709|4709|1
1240372800000|2009-04-22 04:00:00|4983|4983|4929|4929|4995|4995|4860|4860|1
1240459200000|2009-04-23 04:00:00|4929|4929|5100|5100|5200|5200|4879|4879|1
1240545600000|2009-04-24 04:00:00|5100|5100|5170|5170|5170|5170|5077|5077|1
1240804800000|2009-04-27 04:00:00|5170|5170|5197|5197|5199|5199|5042|5042|1
1240891200000|2009-04-28 04:00:00|5197|5197|5205|5205|5240|5240|5130|5130|1
1240977600000|2009-04-29 04:00:00|5205|5205|5284|5284|5300|5300|5205|5205|1
1241064000000|2009-04-30 04:00:00|5284|5284|5349|5349|5349|5349|5250|5250|1
1241150400000|2009-05-01 04:00:00|5349|5349|5652|5652|5652|5652|5349|5349|1
1241409600000|2009-05-04 04:00:00|5652|5652|5682|5682|5687|5687|5580|5580|1
1241496000000|2009-05-05 04:00:00|5682|5682|5762|5762|5870|5870|5666|5666|1
1241582400000|2009-05-06 04:00:00|5762|5762|5729|5729|5762|5762|5706|5706|1
1241668800000|2009-05-07 04:00:00|5729|5729|5888|5888|5940|5940|5729|5729|1
1241755200000|2009-05-08 04:00:00|5888|5888|5985|5985|5997|5997|5863|5863|1
1242014400000|2009-05-11 04:00:00|5985|5985|6054|6054|6072|6072|5809|5809|1
1242100800000|2009-05-12 04:00:00|6054|6054|6032|6032|6167|6167|5951|5951|1
1242187200000|2009-05-13 04:00:00|6032|6032|5904|5904|6052|6052|5889|5889|1
1242273600000|2009-05-14 04:00:00|5904|5904|5906|5906|5929|5929|5805|5805|1
1242360000000|2009-05-15 04:00:00|5906|5906|5630|5630|5925|5925|5611|5611|1
1242619200000|2009-05-18 04:00:00|5630|5630|5755|5755|5771|5771|5552|5552|1
1242705600000|2009-05-19 04:00:00|5755|5755|5622|5622|5790|5790|5578|5578|1
1242792000000|2009-05-20 04:00:00|5622|5622|5715|5715|5760|5760|5585|5585|1
1242878400000|2009-05-21 04:00:00|5715|5715|5678|5678|5732|5732|5610|5610|1
1242964800000|2009-05-22 04:00:00|5678|5678|5711|5711|5751|5751|5658|5658|1
1243310400000|2009-05-26 04:00:00|5711|5711|5506|5506|5725|5725|5451|5451|1
1243396800000|2009-05-27 04:00:00|5506|5506|5558|5558|5575|5575|5476|5476|1
1243483200000|2009-05-28 04:00:00|5558|5558|5423|5423|5558|5558|5416|5416|1
1243569600000|2009-05-29 04:00:00|5423|5423|5697|5697|5723|5723|5423|5423|1
1243828800000|2009-06-01 04:00:00|5697|5697|5779|5779|5805|5805|5668|5668|1
1243915200000|2009-06-02 04:00:00|5779|5779|5865|5865|5888|5888|5725|5725|1
1244001600000|2009-06-03 04:00:00|5865|5865|5584|5584|5887|5887|5571|5571|1
1244088000000|2009-06-04 04:00:00|5584|5584|5688|5688|5689|5689|5519|5519|1
1244174400000|2009-06-05 04:00:00|5688|5688|5511|5511|5689|5689|5485|5485|1
1244433600000|2009-06-08 04:00:00|5511|5511|5567|5567|5586|5586|5426|5426|1
1244520000000|2009-06-09 04:00:00|5567|5567|5486|5486|5627|5627|5477|5477|1
1244606400000|2009-06-10 04:00:00|5486|5486|5463|5463|5620|5620|5445|5445|1
1244692800000|2009-06-11 04:00:00|5463|5463|5630|5630|5654|5654|5455|5455|1
1244779200000|2009-06-12 04:00:00|5630|5630|5610|5610|5682|5682|5550|5550|1
1245038400000|2009-06-15 04:00:00|5610|5610|5310|5310|5622|5622|5310|5310|1
1245124800000|2009-06-16 04:00:00|5310|5310|5243|5243|5397|5397|5229|5229|1
1245211200000|2009-06-17 04:00:00|5243|5243|5203|5203|5280|5280|5200|5200|1
1245297600000|2009-06-18 04:00:00|5203|5203|5387|5387|5450|5450|5148|5148|1
1245384000000|2009-06-19 04:00:00|5387|5387|5156|5156|5387|5387|5153|5153|1
1245643200000|2009-06-22 04:00:00|5156|5156|5051|5051|5180|5180|5015|5015|1
1245729600000|2009-06-23 04:00:00|5051|5051|5110|5110|5157|5157|5015|5015|1
1245816000000|2009-06-24 04:00:00|5110|5110|5229|5229|5281|5281|5034|5034|1
1245902400000|2009-06-25 04:00:00|5229|5229|5302|5302|5322|5322|5213|5213|1
1245988800000|2009-06-26 04:00:00|5302|5302|5254|5254|5322|5322|5212|5212|1
1246248000000|2009-06-29 04:00:00|5254|5254|5286|5286|5366|5366|5254|5254|1
1246334400000|2009-06-30 04:00:00|5286|5286|5330|5330|5330|5330|5228|5228|1
1246420800000|2009-07-01 04:00:00|5330|5330|5673|5673|5700|5700|5330|5330|1
1246507200000|2009-07-02 04:00:00|5673|5673|5680|5680|5688|5688|5563|5563|1
1246852800000|2009-07-06 04:00:00|5680|5680|5590|5590|5680|5680|5541|5541|1
1246939200000|2009-07-07 04:00:00|5590|5590|5536|5536|5647|5647|5445|5445|1
1247025600000|2009-07-08 04:00:00|5536|5536|5471|5471|5536|5536|5471|5471|1
1247112000000|2009-07-09 04:00:00|5471|5471|5703|5703|5703|5703|5471|5471|1
1247198400000|2009-07-10 04:00:00|5703|5703|6039|6039|6039|6039|5703|5703|1
1247457600000|2009-07-13 04:00:00|6039|6039|6096|6096|6114|6114|5972|5972|1
1247544000000|2009-07-14 04:00:00|6096|6096|6159|6159|6160|6160|6068|6068|1
1247630400000|2009-07-15 04:00:00|6159|6159|6139|6139|6245|6245|6040|6040|1
1247716800000|2009-07-16 04:00:00|6139|6139|6158|6158|6183|6183|6021|6021|1
1247803200000|2009-07-17 04:00:00|6158|6158|6210|6210|6224|6224|6121|6121|1
1248062400000|2009-07-20 04:00:00|6210|6210|6301|6301|6303|6303|6156|6156|1
1248148800000|2009-07-21 04:00:00|6301|6301|6001|6001|6310|6310|6001|6001|1
1248235200000|2009-07-22 04:00:00|6001|6001|5904|5904|6001|6001|5829|5829|1
1248321600000|2009-07-23 04:00:00|5904|5904|5950|5950|6001|6001|5855|5855|1
1248408000000|2009-07-24 04:00:00|5950|5950|5739|5739|5960|5960|5726|5726|1
1248667200000|2009-07-27 04:00:00|5739|5739|5731|5731|5756|5756|5582|5582|1
1248753600000|2009-07-28 04:00:00|5731|5731|5697|5697|5790|5790|5676|5676|1
1248840000000|2009-07-29 04:00:00|5697|5697|5706|5706|5717|5717|5660|5660|1
1248926400000|2009-07-30 04:00:00|5706|5706|5808|5808|5868|5868|5685|5685|1
1249012800000|2009-07-31 04:00:00|5808|5808|5793|5793|5875|5875|5743|5743|1
1249272000000|2009-08-03 04:00:00|5793|5793|6066|6066|6093|6093|5780|5780|1
1249358400000|2009-08-04 04:00:00|6066|6066|6065|6065|6090|6090|5979|5979|1
1249444800000|2009-08-05 04:00:00|6065|6065|6039|6039|6087|6087|5983|5983|1
1249531200000|2009-08-06 04:00:00|6039|6039|5898|5898|6106|6106|5840|5840|1
1249617600000|2009-08-07 04:00:00|5898|5898|6053|6053|6198|6198|5857|5857|1
1249876800000|2009-08-10 04:00:00|6053|6053|6195|6195|6210|6210|6040|6040|1
1249963200000|2009-08-11 04:00:00|6195|6195|6224|6224|6229|6229|6094|6094|1
1250049600000|2009-08-12 04:00:00|6224|6224|6204|6204|6273|6273|6152|6152|1
1250136000000|2009-08-13 04:00:00|6204|6204|6221|6221|6358|6358|6190|6190|1
1250222400000|2009-08-14 04:00:00|6221|6221|5921|5921|6221|6221|5921|5921|1
1250481600000|2009-08-17 04:00:00|5921|5921|5728|5728|5921|5921|5680|5680|1
1250568000000|2009-08-18 04:00:00|5728|5728|5671|5671|5809|5809|5665|5665|1
1250654400000|2009-08-19 04:00:00|5671|5671|5686|5686|5742|5742|5669|5669|1
1250740800000|2009-08-20 04:00:00|5686|5686|5662|5662|5777|5777|5660|5660|1
1250827200000|2009-08-21 04:00:00|5662|5662|5645|5645|5805|5805|5639|5639|1
1251086400000|2009-08-24 04:00:00|5645|5645|5692|5692|5754|5754|5645|5645|1
1251172800000|2009-08-25 04:00:00|5692|5692|5597|5597|5720|5720|5585|5585|1
1251259200000|2009-08-26 04:00:00|5597|5597|5537|5537|5696|5696|5510|5510|1
1251345600000|2009-08-27 04:00:00|5537|5537|5554|5554|5570|5570|5497|5497|1
1251432000000|2009-08-28 04:00:00|5554|5554|5630|5630|5633|5633|5550|5550|1
1251691200000|2009-08-31 04:00:00|5630|5630|5776|5776|5776|5776|5550|5550|1
1251777600000|2009-09-01 04:00:00|5776|5776|5637|5637|5776|5776|5557|5557|1
1251864000000|2009-09-02 04:00:00|5637|5637|5689|5689|5721|5721|5580|5580|1
1251950400000|2009-09-03 04:00:00|5689|5689|5715|5715|5752|5752|5683|5683|1
1252036800000|2009-09-04 04:00:00|5715|5715|5753|5753|5759|5759|5672|5672|1
1252382400000|2009-09-08 04:00:00|5753|5753|5878|5878|5927|5927|5753|5753|1
1252468800000|2009-09-09 04:00:00|5878|5878|5878|5878|5929|5929|5855|5855|1
1252555200000|2009-09-10 04:00:00|5878|5878|5899|5899|5899|5899|5806|5806|1
1252641600000|2009-09-11 04:00:00|5899|5899|5931|5931|6035|6035|5899|5899|1
1252900800000|2009-09-14 04:00:00|5931|5931|6046|6046|6077|6077|5852|5852|1
1252987200000|2009-09-15 04:00:00|6046|6046|6142|6142|6175|6175|6046|6046|1
1253073600000|2009-09-16 04:00:00|6142|6142|6212|6212|6244|6244|6142|6142|1
1253160000000|2009-09-17 04:00:00|6212|6212|6266|6266|6266|6266|6212|6212|1
1253246400000|2009-09-18 04:00:00|6266|6266|6318|6318|6340|6340|6166|6166|1
1253505600000|2009-09-21 04:00:00|6318|6318|6119|6119|6318|6318|6068|6068|1
1253592000000|2009-09-22 04:00:00|6119|6119|6239|6239|6250|6250|6059|6059|1
1253678400000|2009-09-23 04:00:00|6239|6239|6293|6293|6294|6294|6184|6184|1
1253764800000|2009-09-24 04:00:00|6293|6293|6306|6306|6306|6306|6188|6188|1
1253851200000|2009-09-25 04:00:00|6306|6306|6060|6060|6391|6391|6060|6060|1
1254110400000|2009-09-28 04:00:00|6060|6060|6150|6150|6163|6163|6060|6060|1
1254196800000|2009-09-29 04:00:00|6150|6150|6005|6005|6163|6163|6005|6005|1
1254283200000|2009-09-30 04:00:00|6005|6005|6134|6134|6134|6134|5973|5973|1
1254369600000|2009-10-01 04:00:00|6134|6134|5984|5984|6134|6134|5984|5984|1
1254456000000|2009-10-02 04:00:00|5984|5984|5926|5926|5984|5984|5926|5926|1
1254715200000|2009-10-05 04:00:00|5926|5926|6065|6065|6065|6065|5926|5926|1
1254801600000|2009-10-06 04:00:00|6065|6065|6207|6207|6330|6330|6065|6065|1
1254888000000|2009-10-07 04:00:00|6207|6207|6159|6159|6207|6207|6159|6159|1
1254974400000|2009-10-08 04:00:00|6159|6159|6291|6291|6291|6291|6159|6159|1
1255060800000|2009-10-09 04:00:00|6291|6291|6302|6302|6396|6396|6281|6281|1
1255320000000|2009-10-12 04:00:00|6302|6302|6468|6468|6484|6484|6302|6302|1
1255406400000|2009-10-13 04:00:00|6468|6468|6588|6588|6595|6595|6401|6401|1
1255492800000|2009-10-14 04:00:00|6588|6588|6708|6708|6761|6761|6573|6573|1
1255579200000|2009-10-15 04:00:00|6708|6708|6764|6764|6949|6949|6612|6612|1
1255665600000|2009-10-16 04:00:00|6764|6764|6821|6821|6831|6831|6667|6667|1
1255924800000|2009-10-19 04:00:00|6821|6821|6647|6647|6892|6892|6635|6635|1
1256011200000|2009-10-20 04:00:00|6647|6647|6723|6723|6789|6789|6647|6647|1
1256097600000|2009-10-21 04:00:00|6723|6723|6838|6838|6848|6848|6687|6687|1
1256184000000|2009-10-22 04:00:00|6838|6838|6855|6855|6861|6861|6727|6727|1
1256270400000|2009-10-23 04:00:00|6855|6855|6738|6738|6884|6884|6671|6671|1
1256529600000|2009-10-26 04:00:00|6738|6738|6741|6741|6859|6859|6666|6666|1
1256616000000|2009-10-27 04:00:00|6741|6741|6705|6705|6755|6755|6610|6610|1
1256702400000|2009-10-28 04:00:00|6705|6705|6688|6688|6725|6725|6613|6613|1
1256788800000|2009-10-29 04:00:00|6688|6688|6757|6757|6834|6834|6644|6644|1
1256875200000|2009-10-30 04:00:00|6757|6757|6764|6764|6793|6793|6657|6657|1
1257138000000|2009-11-02 05:00:00|6764|6764|6764|6764|6926|6926|6705|6705|1
1257224400000|2009-11-03 05:00:00|6764|6764|6745|6745|6831|6831|6680|6680|1
1257310800000|2009-11-04 05:00:00|6745|6745|6811|6811|6870|6870|6745|6745|1
1257397200000|2009-11-05 05:00:00|6811|6811|6741|6741|6841|6841|6721|6721|1
1257483600000|2009-11-06 05:00:00|6741|6741|6654|6654|6782|6782|6647|6647|1
1257742800000|2009-11-09 05:00:00|6654|6654|6761|6761|6810|6810|6654|6654|1
1257829200000|2009-11-10 05:00:00|6761|6761|6905|6905|6923|6923|6725|6725|1
1257915600000|2009-11-11 05:00:00|6905|6905|6730|6730|7061|7061|6723|6723|1
1258002000000|2009-11-12 05:00:00|6730|6730|6642|6642|6800|6800|6587|6587|1
1258088400000|2009-11-13 05:00:00|6642|6642|6710|6710|6739|6739|6631|6631|1
1258347600000|2009-11-16 05:00:00|6710|6710|6844|6844|6855|6855|6680|6680|1
1258434000000|2009-11-17 05:00:00|6844|6844|6789|6789|6857|6857|6751|6751|1
1258520400000|2009-11-18 05:00:00|6789|6789|6854|6854|6918|6918|6781|6781|1
1258606800000|2009-11-19 05:00:00|6854|6854|6882|6882|6904|6904|6803|6803|1
1258693200000|2009-11-20 05:00:00|6882|6882|7041|7041|7092|7092|6882|6882|1
1258952400000|2009-11-23 05:00:00|7041|7041|7038|7038|7200|7200|7029|7029|1
1259038800000|2009-11-24 05:00:00|7038|7038|7152|7152|7152|7152|7038|7038|1
1259125200000|2009-11-25 05:00:00|7152|7152|7107|7107|7175|7175|7060|7060|1
1259298000000|2009-11-27 05:00:00|7107|7107|6974|6974|7107|7107|6920|6920|1
1259557200000|2009-11-30 05:00:00|6974|6974|7075|7075|7092|7092|6974|6974|1
1259643600000|2009-12-01 05:00:00|7075|7075|6965|6965|7114|7114|6965|6965|1
1259730000000|2009-12-02 05:00:00|6965|6965|6968|6968|7024|7024|6945|6945|1
1259816400000|2009-12-03 05:00:00|6968|6968|7055|7055|7125|7125|6968|6968|1
1259902800000|2009-12-04 05:00:00|7055|7055|7021|7021|7133|7133|7017|7017|1
1260162000000|2009-12-07 05:00:00|7021|7021|7083|7083|7083|7083|7000|7000|1
1260248400000|2009-12-08 05:00:00|7083|7083|7030|7030|7091|7091|7030|7030|1
1260334800000|2009-12-09 05:00:00|7030|7030|7442|7442|7450|7450|7030|7030|1
1260421200000|2009-12-10 05:00:00|7442|7442|7372|7372|7490|7490|7361|7361|1
1260507600000|2009-12-11 05:00:00|7372|7372|7431|7431|7460|7460|7362|7362|1
1260766800000|2009-12-14 05:00:00|7431|7431|7577|7577|7613|7613|7381|7381|1
1260853200000|2009-12-15 05:00:00|7577|7577|7488|7488|7617|7617|7477|7477|1
1260939600000|2009-12-16 05:00:00|7488|7488|7625|7625|7658|7658|7488|7488|1
1261026000000|2009-12-17 05:00:00|7625|7625|7574|7574|7625|7625|7501|7501|1
1261112400000|2009-12-18 05:00:00|7574|7574|7528|7528|7597|7597|7450|7450|1
1261371600000|2009-12-21 05:00:00|7528|7528|7496|7496|7579|7579|7489|7489|1
1261458000000|2009-12-22 05:00:00|7496|7496|7380|7380|7525|7525|7352|7352|1
1261544400000|2009-12-23 05:00:00|7380|7380|7390|7390|7406|7406|7335|7335|1
1261630800000|2009-12-24 05:00:00|7390|7390|7365|7365|7403|7403|7342|7342|1
1261976400000|2009-12-28 05:00:00|7365|7365|7582|7582|7654|7654|7365|7365|1
1262062800000|2009-12-29 05:00:00|7582|7582|7507|7507|7618|7618|7500|7500|1
1262149200000|2009-12-30 05:00:00|7507|7507|7543|7543|7559|7559|7478|7478|1
1262235600000|2009-12-31 05:00:00|7543|7543|7560|7560|7595|7595|7537|7537|1
1262581200000|2010-01-04 05:00:00|7560|7560|7600|7600|7677|7677|7560|7560|1
1262667600000|2010-01-05 05:00:00|7600|7600|7312|7312|7628|7628|7304|7304|1
1262754000000|2010-01-06 05:00:00|7312|7312|7355|7355|7427|7427|7312|7312|1
1262840400000|2010-01-07 05:00:00|7355|7355|7289|7289|7412|7412|7256|7256|1
1262926800000|2010-01-08 05:00:00|7289|7289|7244|7244|7340|7340|7243|7243|1
1263186000000|2010-01-11 05:00:00|7244|7244|7424|7424|7449|7449|7244|7244|1
1263272400000|2010-01-12 05:00:00|7424|7424|7279|7279|7424|7424|7263|7263|1
1263358800000|2010-01-13 05:00:00|7279|7279|7343|7343|7399|7399|7245|7245|1
1263445200000|2010-01-14 05:00:00|7343|7343|7291|7291|7380|7380|7222|7222|1
1263531600000|2010-01-15 05:00:00|7291|7291|7208|7208|7291|7291|7193|7193|1
1263877200000|2010-01-19 05:00:00|7208|7208|7164|7164|7264|7264|7153|7153|1
1263963600000|2010-01-20 05:00:00|7164|7164|7080|7080|7173|7173|7052|7052|1
1264050000000|2010-01-21 05:00:00|7080|7080|7185|7185|7208|7208|7080|7080|1
1264136400000|2010-01-22 05:00:00|7185|7185|7107|7107|7195|7195|7098|7098|1
1264395600000|2010-01-25 05:00:00|7107|7107|6996|6996|7165|7165|6981|6981|1
1264482000000|2010-01-26 05:00:00|6996|6996|6982|6982|7044|7044|6938|6938|1
1264568400000|2010-01-27 05:00:00|6982|6982|6923|6923|7028|7028|6903|6903|1
1264654800000|2010-01-28 05:00:00|6923|6923|6914|6914|6983|6983|6883|6883|1
1264741200000|2010-01-29 05:00:00|6914|6914|6903|6903|6972|6972|6892|6892|1
1265000400000|2010-02-01 05:00:00|6903|6903|6822|6822|6937|6937|6820|6820|1
1265086800000|2010-02-02 05:00:00|6822|6822|6926|6926|6946|6946|6818|6818|1
1265173200000|2010-02-03 05:00:00|6926|6926|6982|6982|7067|7067|6926|6926|1
1265259600000|2010-02-04 05:00:00|6982|6982|6899|6899|7005|7005|6821|6821|1
1265346000000|2010-02-05 05:00:00|6899|6899|6662|6662|6938|6938|6655|6655|1
1265605200000|2010-02-08 05:00:00|6662|6662|6916|6916|6954|6954|6662|6662|1
1265691600000|2010-02-09 05:00:00|6916|6916|7216|7216|7216|7216|6900|6900|1
1265778000000|2010-02-10 05:00:00|7216|7216|7282|7282|7391|7391|7154|7154|1
1265864400000|2010-02-11 05:00:00|7282|7282|7292|7292|7326|7326|7226|7226|1
1265950800000|2010-02-12 05:00:00|7292|7292|7439|7439|7460|7460|7243|7243|1
1266296400000|2010-02-16 05:00:00|7439|7439|7534|7534|7574|7574|7427|7427|1
1266382800000|2010-02-17 05:00:00|7534|7534|7517|7517|7564|7564|7476|7476|1
1266469200000|2010-02-18 05:00:00|7517|7517|7697|7697|7800|7800|7473|7473|1
1266555600000|2010-02-19 05:00:00|7697|7697|7879|7879|7987|7987|7631|7631|1
1266814800000|2010-02-22 05:00:00|7879|7879|8074|8074|8089|8089|7879|7879|1
1266901200000|2010-02-23 05:00:00|8074|8074|8000|8000|8096|8096|7956|7956|1
1266987600000|2010-02-24 05:00:00|8000|8000|7937|7937|8000|8000|7842|7842|1
1267074000000|2010-02-25 05:00:00|7937|7937|8138|8138|8138|8138|7897|7897|1
1267160400000|2010-02-26 05:00:00|8138|8138|8261|8261|8329|8329|8138|8138|1
1267419600000|2010-03-01 05:00:00|8261|8261|8344|8344|8432|8432|8261|8261|1
1267506000000|2010-03-02 05:00:00|8344|8344|8190|8190|8411|8411|8100|8100|1
1267592400000|2010-03-03 05:00:00|8190|8190|8319|8319|8319|8319|8190|8190|1
1267678800000|2010-03-04 05:00:00|8319|8319|8212|8212|8319|8319|8212|8212|1
1267765200000|2010-03-05 05:00:00|8212|8212|8253|8253|8371|8371|8146|8146|1
1268024400000|2010-03-08 05:00:00|8253|8253|8215|8215|8275|8275|8215|8215|1
1268110800000|2010-03-09 05:00:00|8215|8215|7973|7973|8215|8215|7973|7973|1
1268197200000|2010-03-10 05:00:00|7973|7973|8021|8021|8127|8127|7942|7942|1
1268283600000|2010-03-11 05:00:00|8021|8021|7877|7877|8027|8027|7870|7870|1
1268370000000|2010-03-12 05:00:00|7877|7877|8047|8047|8077|8077|7876|7876|1
1268625600000|2010-03-15 04:00:00|8047|8047|8076|8076|8127|8127|7982|7982|1
1268712000000|2010-03-16 04:00:00|8076|8076|8184|8184|8195|8195|8011|8011|1
1268798400000|2010-03-17 04:00:00|8184|8184|8117|8117|8190|8190|8086|8086|1
1268884800000|2010-03-18 04:00:00|8117|8117|8221|8221|8248|8248|8055|8055|1
1268971200000|2010-03-19 04:00:00|8221|8221|8218|8218|8283|8283|8162|8162|1
1269230400000|2010-03-22 04:00:00|8218|8218|8249|8249|8280|8280|8169|8169|1
1269316800000|2010-03-23 04:00:00|8249|8249|8289|8289|8296|8296|8200|8200|1
1269403200000|2010-03-24 04:00:00|8289|8289|8141|8141|8296|8296|8090|8090|1
1269489600000|2010-03-25 04:00:00|8141|8141|8018|8018|8194|8194|8011|8011|1
1269576000000|2010-03-26 04:00:00|8018|8018|7969|7969|8073|8073|7927|7927|1
1269835200000|2010-03-29 04:00:00|7969|7969|8043|8043|8085|8085|7969|7969|1
1269921600000|2010-03-30 04:00:00|8043|8043|7954|7954|8112|8112|7937|7937|1
1270008000000|2010-03-31 04:00:00|7954|7954|8055|8055|8172|8172|7950|7950|1
1270094400000|2010-04-01 04:00:00|8055|8055|8150|8150|8164|8164|8055|8055|1
1270440000000|2010-04-05 04:00:00|8150|8150|8228|8228|8272|8272|8150|8150|1
1270526400000|2010-04-06 04:00:00|8228|8228|8229|8229|8317|8317|8200|8200|1
1270612800000|2010-04-07 04:00:00|8229|8229|8098|8098|8235|8235|8056|8056|1
1270699200000|2010-04-08 04:00:00|8098|8098|7860|7860|8150|8150|7848|7848|1
1270785600000|2010-04-09 04:00:00|7860|7860|7807|7807|7942|7942|7800|7800|1
1271044800000|2010-04-12 04:00:00|7807|7807|7813|7813|7922|7922|7807|7807|1
1271131200000|2010-04-13 04:00:00|7813|7813|8003|8003|8068|8068|7813|7813|1
1271217600000|2010-04-14 04:00:00|8003|8003|7950|7950|8066|8066|7928|7928|1
1271304000000|2010-04-15 04:00:00|7950|7950|8050|8050|8099|8099|7907|7907|1
1271390400000|2010-04-16 04:00:00|8050|8050|8001|8001|8126|8126|7904|7904|1
1271649600000|2010-04-19 04:00:00|8001|8001|7985|7985|8006|8006|7906|7906|1
1271736000000|2010-04-20 04:00:00|7985|7985|8285|8285|8285|8285|7985|7985|1
1271822400000|2010-04-21 04:00:00|8285|8285|8304|8304|8479|8479|8285|8285|1
1271908800000|2010-04-22 04:00:00|8304|8304|8242|8242|8378|8378|8205|8205|1
1271995200000|2010-04-23 04:00:00|8242|8242|8426|8426|8432|8432|8242|8242|1
1272254400000|2010-04-26 04:00:00|8426|8426|8402|8402|8510|8510|8369|8369|1
1272340800000|2010-04-27 04:00:00|8402|8402|8305|8305|8432|8432|8270|8270|1
1272427200000|2010-04-28 04:00:00|8305|8305|8363|8363|8420|8420|8305|8305|1
1272513600000|2010-04-29 04:00:00|8363|8363|8165|8165|8397|8397|8158|8158|1
1272600000000|2010-04-30 04:00:00|8165|8165|8276|8276|8276|8276|8165|8165|1
1272859200000|2010-05-03 04:00:00|8276|8276|8186|8186|8293|8293|8181|8181|1
1272945600000|2010-05-04 04:00:00|8186|8186|7959|7959|8219|8219|7959|7959|1
1273032000000|2010-05-05 04:00:00|7959|7959|8038|8038|8105|8105|7948|7948|1
1273118400000|2010-05-06 04:00:00|8038|8038|7825|7825|8041|8041|7825|7825|1
1273204800000|2010-05-07 04:00:00|7825|7825|8071|8071|8229|8229|7825|7825|1
1273464000000|2010-05-10 04:00:00|8071|8071|8104|8104|8216|8216|8071|8071|1
1273550400000|2010-05-11 04:00:00|8104|8104|8053|8053|8190|8190|8050|8050|1
1273636800000|2010-05-12 04:00:00|8053|8053|8037|8037|8249|8249|8029|8029|1
1273723200000|2010-05-13 04:00:00|8037|8037|8076|8076|8160|8160|8037|8037|1
1273809600000|2010-05-14 04:00:00|8076|8076|8072|8072|8153|8153|8040|8040|1
1274068800000|2010-05-17 04:00:00|8072|8072|8120|8120|8164|8164|8051|8051|1
1274155200000|2010-05-18 04:00:00|8120|8120|8220|8220|8244|8244|8120|8120|1
1274241600000|2010-05-19 04:00:00|8220|8220|8328|8328|8413|8413|8175|8175|1
1274328000000|2010-05-20 04:00:00|8328|8328|8209|8209|8340|8340|8145|8145|1
1274414400000|2010-05-21 04:00:00|8209|8209|8297|8297|8321|8321|8154|8154|1
1274673600000|2010-05-24 04:00:00|8297|8297|8225|8225|8323|8323|8212|8212|1
1274760000000|2010-05-25 04:00:00|8225|8225|8207|8207|8227|8227|8115|8115|1
1274846400000|2010-05-26 04:00:00|8207|8207|8184|8184|8290|8290|8176|8176|1
1274932800000|2010-05-27 04:00:00|8184|8184|8128|8128|8236|8236|8120|8120|1
1275019200000|2010-05-28 04:00:00|8128|8128|8005|8005|8146|8146|8000|8000|1
1275364800000|2010-06-01 04:00:00|8005|8005|7907|7907|8033|8033|7901|7901|1
1275451200000|2010-06-02 04:00:00|7907|7907|7840|7840|7948|7948|7832|7832|1
1275537600000|2010-06-03 04:00:00|7840|7840|7821|7821|7927|7927|7809|7809|1
1275624000000|2010-06-04 04:00:00|7821|7821|7706|7706|7849|7849|7656|7656|1
1275883200000|2010-06-07 04:00:00|7706|7706|7722|7722|7749|7749|7580|7580|1
1275969600000|2010-06-08 04:00:00|7722|7722|7832|7832|7845|7845|7698|7698|1
1276056000000|2010-06-09 04:00:00|7832|7832|8132|8132|8132|8132|7832|7832|1
1276142400000|2010-06-10 04:00:00|8132|8132|8251|8251|8399|8399|8132|8132|1
1276228800000|2010-06-11 04:00:00|8251|8251|8154|8154|8270|8270|8149|8149|1
1276488000000|2010-06-14 04:00:00|8154|8154|8256|8256|8304|8304|8138|8138|1
1276574400000|2010-06-15 04:00:00|8256|8256|8197|8197|8284|8284|8169|8169|1
1276660800000|2010-06-16 04:00:00|8197|8197|8177|8177|8245|8245|8161|8161|1
1276747200000|2010-06-17 04:00:00|8177|8177|8080|8080|8195|8195|8046|8046|1
1276833600000|2010-06-18 04:00:00|8080|8080|8178|8178|8237|8237|7984|7984|1
1277092800000|2010-06-21 04:00:00|8178|8178|8215|8215|8300|8300|8178|8178|1
1277179200000|2010-06-22 04:00:00|8215|8215|8246|8246|8255|8255|8155|8155|1
1277265600000|2010-06-23 04:00:00|8246|8246|8445|8445|8445|8445|8221|8221|1
1277352000000|2010-06-24 04:00:00|8445|8445|8448|8448|8480|8480|8355|8355|1
1277438400000|2010-06-25 04:00:00|8448|8448|8472|8472|8485|8485|8350|8350|1
1277697600000|2010-06-28 04:00:00|8472|8472|8449|8449|8494|8494|8441|8441|1
1277784000000|2010-06-29 04:00:00|8449|8449|8368|8368|8449|8449|8305|8305|1
1277870400000|2010-06-30 04:00:00|8368|8368|8260|8260|8426|8426|8180|8180|1
1277956800000|2010-07-01 04:00:00|8260|8260|8122|8122|8275|8275|8032|8032|1
1278043200000|2010-07-02 04:00:00|8122|8122|8164|8164|8287|8287|8122|8122|1
1278388800000|2010-07-06 04:00:00|8164|8164|8160|8160|8246|8246|8140|8140|1
1278475200000|2010-07-07 04:00:00|8160|8160|8271|8271|8367|8367|8125|8125|1
1278561600000|2010-07-08 04:00:00|8271|8271|8185|8185|8363|8363|8150|8150|1
1278648000000|2010-07-09 04:00:00|8185|8185|7815|7815|8185|8185|7707|7707|1
1278907200000|2010-07-12 04:00:00|7815|7815|7716|7716|7815|7815|7684|7684|1
1278993600000|2010-07-13 04:00:00|7716|7716|7814|7814|7854|7854|7683|7683|1
1279080000000|2010-07-14 04:00:00|7814|7814|7725|7725|7844|7844|7708|7708|1
1279166400000|2010-07-15 04:00:00|7725|7725|7852|7852|7899|7899|7710|7710|1
1279252800000|2010-07-16 04:00:00|7852|7852|7996|7996|8078|8078|7852|7852|1
1279512000000|2010-07-19 04:00:00|7996|7996|7877|7877|8114|8114|7866|7866|1
1279598400000|2010-07-20 04:00:00|7877|7877|7778|7778|7929|7929|7778|7778|1
1279684800000|2010-07-21 04:00:00|7778|7778|7877|7877|7927|7927|7778|7778|1
1279771200000|2010-07-22 04:00:00|7877|7877|7957|7957|7957|7957|7859|7859|1
1279857600000|2010-07-23 04:00:00|7957|7957|8032|8032|8047|8047|7957|7957|1
1280116800000|2010-07-26 04:00:00|8032|8032|8122|8122|8122|8122|8021|8021|1
1280203200000|2010-07-27 04:00:00|8122|8122|8145|8145|8148|8148|8030|8030|1
1280289600000|2010-07-28 04:00:00|8145|8145|8057|8057|8150|8150|8049|8049|1
1280376000000|2010-07-29 04:00:00|8057|8057|8068|8068|8111|8111|8057|8057|1
1280462400000|2010-07-30 04:00:00|8068|8068|8236|8236|8281|8281|8048|8048|1
1280721600000|2010-08-02 04:00:00|8236|8236|8385|8385|8405|8405|8218|8218|1
1280808000000|2010-08-03 04:00:00|8385|8385|8451|8451|8458|8458|8309|8309|1
1280894400000|2010-08-04 04:00:00|8451|8451|8400|8400|8500|8500|8394|8394|1
1280980800000|2010-08-05 04:00:00|8400|8400|8420|8420|8600|8600|8394|8394|1
1281067200000|2010-08-06 04:00:00|8420|8420|8440|8440|8483|8483|8365|8365|1
1281326400000|2010-08-09 04:00:00|8440|8440|8417|8417|8440|8440|8377|8377|1
1281412800000|2010-08-10 04:00:00|8417|8417|8438|8438|8438|8438|8280|8280|1
1281499200000|2010-08-11 04:00:00|8438|8438|8422|8422|8450|8450|8395|8395|1
1281585600000|2010-08-12 04:00:00|8422|8422|8675|8675|8690|8690|8421|8421|1
1281672000000|2010-08-13 04:00:00|8675|8675|8749|8749|8917|8917|8675|8675|1
1281931200000|2010-08-16 04:00:00|8749|8749|8743|8743|8766|8766|8707|8707|1
1282017600000|2010-08-17 04:00:00|8743|8743|8773|8773|8800|8800|8725|8725|1
1282104000000|2010-08-18 04:00:00|8773|8773|8742|8742|8790|8790|8700|8700|1
1282190400000|2010-08-19 04:00:00|8742|8742|8798|8798|8833|8833|8742|8742|1
1282276800000|2010-08-20 04:00:00|8798|8798|8715|8715|8798|8798|8697|8697|1
1282536000000|2010-08-23 04:00:00|8715|8715|8765|8765|8853|8853|8715|8715|1
1282622400000|2010-08-24 04:00:00|8765|8765|8842|8842|8875|8875|8630|8630|1
1282708800000|2010-08-25 04:00:00|8842|8842|8815|8815|8875|8875|8815|8815|1
1282795200000|2010-08-26 04:00:00|8815|8815|8924|8924|8959|8959|8815|8815|1
1282881600000|2010-08-27 04:00:00|8924|8924|8903|8903|9010|9010|8891|8891|1
1283140800000|2010-08-30 04:00:00|8903|8903|8937|8937|8999|8999|8889|8889|1
1283227200000|2010-08-31 04:00:00|8937|8937|8908|8908|9034|9034|8908|8908|1
1283313600000|2010-09-01 04:00:00|8908|8908|9013|9013|9074|9074|8900|8900|1
1283400000000|2010-09-02 04:00:00|9013|9013|9087|9087|9180|9180|9011|9011|1
1283486400000|2010-09-03 04:00:00|9087|9087|9095|9095|9129|9129|9037|9037|1
1283832000000|2010-09-07 04:00:00|9095|9095|9132|9132|9385|9385|9095|9095|1
1283918400000|2010-09-08 04:00:00|9132|9132|9057|9057|9160|9160|9052|9052|1
1284004800000|2010-09-09 04:00:00|9057|9057|9037|9037|9134|9134|9003|9003|1
1284091200000|2010-09-10 04:00:00|9037|9037|9087|9087|9196|9196|9023|9023|1
1284350400000|2010-09-13 04:00:00|9087|9087|9180|9180|9232|9232|9082|9082|1
1284436800000|2010-09-14 04:00:00|9180|9180|9379|9379|9379|9379|9180|9180|1
1284523200000|2010-09-15 04:00:00|9379|9379|9281|9281|9400|9400|9281|9281|1
1284609600000|2010-09-16 04:00:00|9281|9281|9493|9493|9500|9500|9281|9281|1
1284696000000|2010-09-17 04:00:00|9493|9493|9761|9761|9775|9775|9493|9493|1
1284955200000|2010-09-20 04:00:00|9761|9761|10037|10037|10150|10150|9761|9761|1
1285041600000|2010-09-21 04:00:00|10037|10037|10169|10169|10350|10350|10037|10037|1
1285128000000|2010-09-22 04:00:00|10169|10169|10037|10037|10293|10293|10037|10037|1
1285214400000|2010-09-23 04:00:00|10037|10037|9777|9777|10040|10040|9752|9752|1
1285300800000|2010-09-24 04:00:00|9777|9777|10130|10130|10156|10156|9754|9754|1
1285560000000|2010-09-27 04:00:00|10130|10130|10593|10593|10593|10593|10101|10101|1
1285646400000|2010-09-28 04:00:00|10593|10593|10814|10814|10910|10910|10593|10593|1
1285732800000|2010-09-29 04:00:00|10814|10814|10319|10319|10814|10814|10319|10319|1
1285819200000|2010-09-30 04:00:00|10319|10319|10418|10418|10513|10513|10319|10319|1
1285905600000|2010-10-01 04:00:00|10418|10418|9997|9997|10418|10418|9997|9997|1
1286164800000|2010-10-04 04:00:00|9997|9997|9978|9978|9997|9997|9978|9978|1
1286251200000|2010-10-05 04:00:00|9978|9978|10143|10143|10220|10220|9978|9978|1
1286337600000|2010-10-06 04:00:00|10143|10143|10266|10266|10281|10281|10143|10143|1
1286424000000|2010-10-07 04:00:00|10266|10266|10666|10666|10666|10666|10266|10266|1
1286510400000|2010-10-08 04:00:00|10666|10666|10717|10717|10775|10775|10450|10450|1
1286769600000|2010-10-11 04:00:00|10717|10717|11050|11050|11117|11117|10717|10717|1
1286856000000|2010-10-12 04:00:00|11050|11050|10958|10958|11238|11238|10857|10857|1
1286942400000|2010-10-13 04:00:00|10958|10958|11087|11087|11188|11188|10909|10909|1
1287028800000|2010-10-14 04:00:00|11087|11087|11487|11487|11487|11487|11087|11087|1
1287115200000|2010-10-15 04:00:00|11487|11487|10987|10987|11980|11980|10987|10987|1
1287374400000|2010-10-18 04:00:00|10987|10987|11337|11337|11377|11377|10800|10800|1
1287460800000|2010-10-19 04:00:00|11337|11337|11026|11026|11475|11475|10925|10925|1
1287547200000|2010-10-20 04:00:00|11026|11026|11426|11426|11426|11426|10942|10942|1
1287633600000|2010-10-21 04:00:00|11426|11426|11571|11571|11760|11760|11392|11392|1
1287720000000|2010-10-22 04:00:00|11571|11571|11971|11971|11971|11971|11525|11525|1
1287979200000|2010-10-25 04:00:00|11971|11971|12471|12471|12471|12471|11971|11971|1
1288065600000|2010-10-26 04:00:00|12471|12471|12959|12959|13050|13050|12352|12352|1
1288152000000|2010-10-27 04:00:00|12959|12959|12359|12359|12959|12959|12359|12359|1
1288238400000|2010-10-28 04:00:00|12359|12359|12168|12168|12740|12740|12165|12165|1
1288324800000|2010-10-29 04:00:00|12168|12168|12526|12526|12647|12647|12168|12168|1
1288584000000|2010-11-01 04:00:00|12526|12526|12926|12926|12926|12926|12526|12526|1
1288670400000|2010-11-02 04:00:00|12926|12926|13426|13426|13426|13426|12926|12926|1
1288756800000|2010-11-03 04:00:00|13426|13426|13552|13552|13920|13920|13231|13231|1
1288843200000|2010-11-04 04:00:00|13552|13552|14045|14045|14052|14052|13490|13490|1
1288929600000|2010-11-05 04:00:00|14045|14045|14223|14223|14460|14460|13855|13855|1
1289192400000|2010-11-08 05:00:00|14223|14223|14623|14623|14623|14623|14223|14223|1
1289278800000|2010-11-09 05:00:00|14623|14623|15123|15123|15123|15123|14623|14623|1
1289365200000|2010-11-10 05:00:00|15123|15123|14565|14565|15723|15723|14523|14523|1
1289451600000|2010-11-11 05:00:00|14565|14565|14421|14421|15000|15000|14355|14355|1
1289538000000|2010-11-12 05:00:00|14421|14421|14018|14018|14421|14421|13921|13921|1
1289797200000|2010-11-15 05:00:00|14018|14018|13875|13875|14067|14067|13541|13541|1
1289883600000|2010-11-16 05:00:00|13875|13875|13375|13375|14248|14248|13375|13375|1
1289970000000|2010-11-17 05:00:00|13375|13375|12890|12890|13500|13500|12775|12775|1
1290056400000|2010-11-18 05:00:00|12890|12890|13390|13390|13390|13390|12850|12850|1
1290142800000|2010-11-19 05:00:00|13390|13390|12790|12790|13390|13390|12790|12790|1
1290402000000|2010-11-22 05:00:00|12790|12790|12190|12190|12790|12790|12190|12190|1
1290488400000|2010-11-23 05:00:00|12190|12190|11309|11309|12190|12190|11085|11085|1
1290574800000|2010-11-24 05:00:00|11309|11309|11939|11939|12288|12288|11309|11309|1
1290747600000|2010-11-26 05:00:00|11939|11939|11606|11606|11939|11939|11300|11300|1
1291006800000|2010-11-29 05:00:00|11606|11606|12251|12251|12360|12360|11606|11606|1
1291093200000|2010-11-30 05:00:00|12251|12251|12623|12623|12794|12794|12240|12240|1
1291179600000|2010-12-01 05:00:00|12623|12623|13195|13195|13500|13500|12623|12623|1
1291266000000|2010-12-02 05:00:00|13195|13195|13734|13734|14000|14000|13195|13195|1
1291352400000|2010-12-03 05:00:00|13734|13734|14233|14233|14998|14998|13734|13734|1
1291611600000|2010-12-06 05:00:00|14233|14233|14192|14192|14233|14233|14000|14000|1
1291698000000|2010-12-07 05:00:00|14192|14192|13799|13799|14584|14584|13500|13500|1
1291784400000|2010-12-08 05:00:00|13799|13799|13800|13800|14200|14200|13700|13700|1
1291870800000|2010-12-09 05:00:00|13800|13800|13595|13595|13800|13800|12967|12967|1
1291957200000|2010-12-10 05:00:00|13595|13595|13697|13697|14095|14095|13530|13530|1
1292216400000|2010-12-13 05:00:00|13697|13697|14097|14097|14097|14097|13697|13697|1
1292302800000|2010-12-14 05:00:00|14097|14097|14449|14449|14597|14597|14097|14097|1
1292389200000|2010-12-15 05:00:00|14449|14449|14214|14214|14570|14570|14106|14106|1
1292475600000|2010-12-16 05:00:00|14214|14214|14612|14612|14614|14614|14214|14214|1
1292562000000|2010-12-17 05:00:00|14612|14612|15012|15012|15012|15012|14340|14340|1
1292821200000|2010-12-20 05:00:00|15012|15012|15412|15412|15412|15412|15012|15012|1
1292907600000|2010-12-21 05:00:00|15412|15412|15912|15912|15912|15912|15412|15412|1
1292994000000|2010-12-22 05:00:00|15912|15912|15412|15412|15912|15912|15412|15412|1
1293080400000|2010-12-23 05:00:00|15412|15412|14812|14812|15544|15544|14812|14812|1
1293426000000|2010-12-27 05:00:00|14812|14812|14576|14576|14812|14812|14212|14212|1
1293512400000|2010-12-28 05:00:00|14576|14576|14435|14435|14949|14949|14400|14400|1
1293598800000|2010-12-29 05:00:00|14435|14435|14043|14043|14635|14635|14038|14038|1
1293685200000|2010-12-30 05:00:00|14043|14043|14284|14284|14443|14443|13755|13755|1
1293771600000|2010-12-31 05:00:00|14284|14284|14481|14481|14684|14684|14284|14284|1
1294030800000|2011-01-03 05:00:00|14481|14481|14220|14220|14650|14650|14137|14137|1
1294117200000|2011-01-04 05:00:00|14220|14220|14378|14378|14500|14500|13980|13980|1
1294203600000|2011-01-05 05:00:00|14378|14378|14520|14520|14778|14778|14205|14205|1
1294290000000|2011-01-06 05:00:00|14520|14520|14122|14122|14909|14909|14120|14120|1
1294376400000|2011-01-07 05:00:00|14122|14122|14060|14060|14250|14250|13961|13961|1
1294635600000|2011-01-10 05:00:00|14060|14060|14325|14325|14460|14460|14050|14050|1
1294722000000|2011-01-11 05:00:00|14325|14325|14725|14725|14725|14725|14315|14315|1
1294808400000|2011-01-12 05:00:00|14725|14725|14797|14797|15225|15225|14725|14725|1
1294894800000|2011-01-13 05:00:00|14797|14797|14406|14406|15163|15163|14397|14397|1
1294981200000|2011-01-14 05:00:00|14406|14406|14144|14144|14595|14595|14119|14119|1
1295326800000|2011-01-18 05:00:00|14144|14144|14544|14544|14544|14544|14144|14144|1
1295413200000|2011-01-19 05:00:00|14544|14544|14894|14894|15044|15044|14544|14544|1
1295499600000|2011-01-20 05:00:00|14894|14894|15294|15294|15294|15294|14802|14802|1
1295586000000|2011-01-21 05:00:00|15294|15294|15694|15694|15694|15694|15294|15294|1
1295845200000|2011-01-24 05:00:00|15694|15694|16194|16194|16194|16194|15694|15694|1
1295931600000|2011-01-25 05:00:00|16194|16194|16183|16183|16789|16789|15801|15801|1
1296018000000|2011-01-26 05:00:00|16183|16183|16683|16683|16683|16683|16081|16081|1
1296104400000|2011-01-27 05:00:00|16683|16683|16939|16939|17283|17283|16625|16625|1
1296190800000|2011-01-28 05:00:00|16939|16939|16475|16475|17110|17110|16451|16451|1
1296450000000|2011-01-31 05:00:00|16475|16475|16844|16844|16875|16875|16475|16475|1
1296536400000|2011-02-01 05:00:00|16844|16844|17222|17222|17244|17244|16844|16844|1
1296622800000|2011-02-02 05:00:00|17222|17222|17622|17622|17622|17622|17222|17222|1
1296709200000|2011-02-03 05:00:00|17622|17622|17186|17186|18122|18122|17122|17122|1
1296795600000|2011-02-04 05:00:00|17186|17186|16786|16786|17244|17244|16786|16786|1
1297054800000|2011-02-07 05:00:00|16786|16786|17451|17451|17486|17486|16476|16476|1
1297141200000|2011-02-08 05:00:00|17451|17451|17529|17529|17816|17816|17294|17294|1
1297227600000|2011-02-09 05:00:00|17529|17529|18058|18058|18229|18229|17367|17367|1
1297314000000|2011-02-10 05:00:00|18058|18058|18758|18758|18758|18758|18058|18058|1
1297400400000|2011-02-11 05:00:00|18758|18758|18997|18997|19455|19455|18758|18758|1
1297659600000|2011-02-14 05:00:00|18997|18997|18605|18605|19160|19160|18510|18510|1
1297746000000|2011-02-15 05:00:00|18605|18605|19002|19002|19175|19175|18592|18592|1
1297832400000|2011-02-16 05:00:00|19002|19002|19702|19702|19702|19702|19002|19002|1
1297918800000|2011-02-17 05:00:00|19702|19702|20402|20402|20402|20402|19702|19702|1
1298005200000|2011-02-18 05:00:00|20402|20402|19702|19702|21102|21102|19702|19702|1
1298350800000|2011-02-22 05:00:00|19702|19702|18794|18794|19702|19702|17720|17720|1
1298437200000|2011-02-23 05:00:00|18794|18794|18656|18656|18794|18794|18090|18090|1
1298523600000|2011-02-24 05:00:00|18656|18656|18128|18128|18656|18656|17900|17900|1
1298610000000|2011-02-25 05:00:00|18128|18128|19134|19134|19250|19250|17815|17815|1
1298869200000|2011-02-28 05:00:00|19134|19134|20514|20514|20675|20675|19134|19134|1
1298955600000|2011-03-01 05:00:00|20514|20514|19587|19587|20950|20950|19000|19000|1
1299042000000|2011-03-02 05:00:00|19587|19587|20445|20445|20925|20925|19525|19525|1
1299128400000|2011-03-03 05:00:00|20445|20445|20820|20820|21050|21050|20300|20300|1
1299214800000|2011-03-04 05:00:00|20820|20820|21515|21515|21777|21777|20400|20400|1
1299474000000|2011-03-07 05:00:00|21515|21515|21450|21450|22700|22700|21075|21075|1
1299560400000|2011-03-08 05:00:00|21450|21450|20704|20704|21500|21500|20205|20205|1
1299646800000|2011-03-09 05:00:00|20704|20704|20599|20599|20704|20704|20400|20400|1
1299733200000|2011-03-10 05:00:00|20599|20599|20098|20098|20771|20771|20038|20038|1
1299819600000|2011-03-11 05:00:00|20098|20098|20494|20494|20798|20798|19660|19660|1
1300075200000|2011-03-14 04:00:00|20494|20494|19794|19794|20683|20683|19794|19794|1
1300161600000|2011-03-15 04:00:00|19794|19794|19094|19094|19957|19957|19094|19094|1
1300248000000|2011-03-16 04:00:00|19094|19094|18512|18512|19794|19794|18501|18501|1
1300334400000|2011-03-17 04:00:00|18512|18512|19212|19212|19212|19212|18500|18500|1
1300420800000|2011-03-18 04:00:00|19212|19212|19912|19912|19912|19912|19212|19212|1
1300680000000|2011-03-21 04:00:00|19912|19912|19896|19896|20488|20488|19735|19735|1
1300766400000|2011-03-22 04:00:00|19896|19896|20596|20596|20596|20596|19743|19743|1
1300852800000|2011-03-23 04:00:00|20596|20596|20187|20187|20997|20997|19896|19896|1
1300939200000|2011-03-24 04:00:00|20187|20187|20882|20882|20887|20887|19687|19687|1
1301025600000|2011-03-25 04:00:00|20882|20882|20449|20449|21116|21116|20263|20263|1
1301284800000|2011-03-28 04:00:00|20449|20449|19749|19749|20449|20449|19749|19749|1
1301371200000|2011-03-29 04:00:00|19749|19749|19488|19488|20100|20100|19410|19410|1
1301457600000|2011-03-30 04:00:00|19488|19488|19367|19367|19993|19993|19223|19223|1
1301544000000|2011-03-31 04:00:00|19367|19367|20023|20023|20067|20067|19257|19257|1
1301630400000|2011-04-01 04:00:00|20023|20023|19555|19555|20100|20100|19506|19506|1
1301889600000|2011-04-04 04:00:00|19555|19555|19555|19555|19649|19649|19221|19221|1
1301976000000|2011-04-05 04:00:00|19555|19555|20106|20106|20255|20255|18885|18885|1
1302062400000|2011-04-06 04:00:00|20106|20106|20806|20806|20806|20806|19934|19934|1
1302148800000|2011-04-07 04:00:00|20806|20806|20822|20822|21506|21506|20714|20714|1
1302235200000|2011-04-08 04:00:00|20822|20822|20297|20297|21240|21240|20125|20125|1
1302494400000|2011-04-11 04:00:00|20297|20297|20458|20458|20773|20773|19935|19935|1
1302580800000|2011-04-12 04:00:00|20458|20458|19973|19973|20608|20608|19760|19760|1
1302667200000|2011-04-13 04:00:00|19973|19973|19735|19735|20673|20673|19670|19670|1
1302753600000|2011-04-14 04:00:00|19735|19735|19604|19604|19788|19788|19406|19406|1
1302840000000|2011-04-15 04:00:00|19604|19604|19552|19552|19801|19801|19425|19425|1
1303099200000|2011-04-18 04:00:00|19552|19552|19645|19645|19797|19797|19200|19200|1
1303185600000|2011-04-19 04:00:00|19645|19645|18982|18982|19686|19686|18961|18961|1
1303272000000|2011-04-20 04:00:00|18982|18982|18317|18317|19375|19375|18302|18302|1
1303358400000|2011-04-21 04:00:00|18317|18317|18667|18667|18882|18882|18055|18055|1
1303704000000|2011-04-25 04:00:00|18667|18667|18808|18808|19070|19070|18667|18667|1
1303790400000|2011-04-26 04:00:00|18808|18808|18184|18184|18808|18808|18090|18090|1
1303876800000|2011-04-27 04:00:00|18184|18184|17489|17489|18184|18184|17166|17166|1
1303963200000|2011-04-28 04:00:00|17489|17489|17282|17282|17653|17653|16830|16830|1
1304049600000|2011-04-29 04:00:00|17282|17282|17878|17878|17886|17886|17076|17076|1
1304308800000|2011-05-02 04:00:00|17878|17878|17591|17591|17878|17878|17279|17279|1
1304395200000|2011-05-03 04:00:00|17591|17591|17921|17921|18023|18023|17591|17591|1
1304481600000|2011-05-04 04:00:00|17921|17921|17319|17319|17921|17921|17099|17099|1
1304568000000|2011-05-05 04:00:00|17319|17319|16536|16536|17319|17319|16520|16520|1
1304654400000|2011-05-06 04:00:00|16536|16536|15380|15380|16962|16962|15380|15380|1
1304913600000|2011-05-09 04:00:00|15380|15380|14540|14540|15380|15380|14321|14321|1
1305000000000|2011-05-10 04:00:00|14540|14540|15140|15140|15140|15140|14300|14300|1
1305086400000|2011-05-11 04:00:00|15140|15140|15030|15030|15512|15512|14776|14776|1
1305172800000|2011-05-12 04:00:00|15030|15030|14430|14430|15192|15192|14430|14430|1
1305259200000|2011-05-13 04:00:00|14430|14430|14515|14515|14849|14849|14206|14206|1
1305518400000|2011-05-16 04:00:00|14515|14515|15115|15115|15115|15115|14515|14515|1
1305604800000|2011-05-17 04:00:00|15115|15115|15504|15504|15786|15786|15083|15083|1
1305691200000|2011-05-18 04:00:00|15504|15504|15986|15986|16080|16080|15504|15504|1
1305777600000|2011-05-19 04:00:00|15986|15986|15565|15565|16132|16132|15386|15386|1
1305864000000|2011-05-20 04:00:00|15565|15565|15561|15561|15702|15702|15006|15006|1
1306123200000|2011-05-23 04:00:00|15561|15561|15389|15389|15747|15747|15321|15321|1
1306209600000|2011-05-24 04:00:00|15389|15389|15388|15388|15774|15774|15350|15350|1
1306296000000|2011-05-25 04:00:00|15388|15388|15603|15603|15967|15967|15365|15365|1
1306382400000|2011-05-26 04:00:00|15603|15603|15103|15103|15844|15844|15075|15075|1
1306468800000|2011-05-27 04:00:00|15103|15103|15267|15267|15450|15450|15103|15103|1
1306814400000|2011-05-31 04:00:00|15267|15267|15867|15867|15867|15867|15267|15267|1
1306900800000|2011-06-01 04:00:00|15867|15867|16097|16097|16300|16300|15850|15850|1
1306987200000|2011-06-02 04:00:00|16097|16097|16424|16424|16623|16623|15915|15915|1
1307073600000|2011-06-03 04:00:00|16424|16424|16163|16163|16849|16849|16066|16066|1
1307332800000|2011-06-06 04:00:00|16163|16163|15563|15563|16356|16356|15563|15563|1
1307419200000|2011-06-07 04:00:00|15563|15563|14863|14863|15600|15600|14863|14863|1
1307505600000|2011-06-08 04:00:00|14863|14863|14505|14505|15015|15015|14431|14431|1
1307592000000|2011-06-09 04:00:00|14505|14505|15105|15105|15105|15105|14505|14505|1
1307678400000|2011-06-10 04:00:00|15105|15105|15003|15003|15440|15440|14850|14850|1
1307937600000|2011-06-13 04:00:00|15003|15003|15095|15095|15280|15280|14684|14684|1
1308024000000|2011-06-14 04:00:00|15095|15095|15554|15554|15585|15585|14932|14932|1
1308110400000|2011-06-15 04:00:00|15554|15554|15196|15196|15800|15800|15029|15029|1
1308196800000|2011-06-16 04:00:00|15196|15196|14596|14596|15275|15275|14596|14596|1
1308283200000|2011-06-17 04:00:00|14596|14596|14518|14518|14832|14832|14410|14410|1
1308542400000|2011-06-20 04:00:00|14518|14518|14873|14873|15060|15060|14410|14410|1
1308628800000|2011-06-21 04:00:00|14873|14873|15473|15473|15473|15473|14873|14873|1
1308715200000|2011-06-22 04:00:00|15473|15473|16122|16122|16158|16158|15473|15473|1
1308801600000|2011-06-23 04:00:00|16122|16122|16455|16455|16670|16670|16122|16122|1
1308888000000|2011-06-24 04:00:00|16455|16455|16522|16522|16659|16659|16340|16340|1
1309147200000|2011-06-27 04:00:00|16522|16522|16200|16200|16522|16522|15860|15860|1
1309233600000|2011-06-28 04:00:00|16200|16200|16091|16091|16200|16200|15902|15902|1
1309320000000|2011-06-29 04:00:00|16091|16091|16214|16214|16275|16275|16091|16091|1
1309406400000|2011-06-30 04:00:00|16214|16214|15979|15979|16300|16300|15800|15800|1
1309492800000|2011-07-01 04:00:00|15979|15979|16141|16141|16150|16150|15979|15979|1
1309838400000|2011-07-05 04:00:00|16141|16141|15900|15900|16205|16205|15800|15800|1
1309924800000|2011-07-06 04:00:00|15900|15900|15540|15540|16095|16095|15200|15200|1
1310011200000|2011-07-07 04:00:00|15540|15540|13620|13620|15540|15540|13557|13557|1
1310097600000|2011-07-08 04:00:00|13620|13620|11658|11658|13620|13620|11609|11609|1
1310356800000|2011-07-11 04:00:00|11658|11658|11158|11158|11658|11658|11158|11158|1
1310443200000|2011-07-12 04:00:00|11158|11158|10659|10659|11158|11158|10658|10658|1
1310529600000|2011-07-13 04:00:00|10659|10659|11035|11035|11159|11159|10659|10659|1
1310616000000|2011-07-14 04:00:00|11035|11035|10635|10635|11159|11159|10635|10635|1
1310702400000|2011-07-15 04:00:00|10635|10635|10146|10146|10635|10635|10135|10135|1
1310961600000|2011-07-18 04:00:00|10146|10146|9795|9795|10146|10146|9646|9646|1
1311048000000|2011-07-19 04:00:00|9795|9795|10195|10195|10195|10195|9795|9795|1
1311134400000|2011-07-20 04:00:00|10195|10195|10129|10129|10240|10240|9867|9867|1
1311220800000|2011-07-21 04:00:00|10129|10129|9933|9933|10129|10129|9730|9730|1
1311307200000|2011-07-22 04:00:00|9933|9933|9914|9914|10100|10100|9743|9743|1
1311566400000|2011-07-25 04:00:00|9914|9914|9709|9709|9914|9914|9521|9521|1
1311652800000|2011-07-26 04:00:00|9709|9709|10109|10109|10109|10109|9350|9350|1
1311739200000|2011-07-27 04:00:00|10109|10109|10385|10385|10466|10466|10102|10102|1
1311825600000|2011-07-28 04:00:00|10385|10385|10281|10281|10385|10385|10130|10130|1
1311912000000|2011-07-29 04:00:00|10281|10281|10208|10208|10338|10338|9881|9881|1
1312171200000|2011-08-01 04:00:00|10208|10208|10559|10559|10599|10599|10061|10061|1
1312257600000|2011-08-02 04:00:00|10559|10559|10717|10717|10840|10840|10260|10260|1
1312344000000|2011-08-03 04:00:00|10717|10717|10442|10442|10717|10717|10353|10353|1
1312430400000|2011-08-04 04:00:00|10442|10442|10501|10501|10571|10571|10274|10274|1
1312516800000|2011-08-05 04:00:00|10501|10501|10148|10148|10501|10501|10102|10102|1
1312776000000|2011-08-08 04:00:00|10148|10148|9901|9901|10341|10341|9850|9850|1
1312862400000|2011-08-09 04:00:00|9901|9901|9726|9726|10062|10062|9501|9501|1
1312948800000|2011-08-10 04:00:00|9726|9726|9916|9916|9984|9984|9700|9700|1
1313035200000|2011-08-11 04:00:00|9916|9916|9779|9779|9960|9960|9726|9726|1
1313121600000|2011-08-12 04:00:00|9779|9779|10072|10072|10125|10125|9779|9779|1
1313380800000|2011-08-15 04:00:00|10072|10072|10503|10503|10572|10572|10072|10072|1
1313467200000|2011-08-16 04:00:00|10503|10503|10462|10462|10503|10503|10359|10359|1
1313553600000|2011-08-17 04:00:00|10462|10462|10843|10843|10862|10862|10389|10389|1
1313640000000|2011-08-18 04:00:00|10843|10843|10755|10755|10843|10843|10468|10468|1
1313726400000|2011-08-19 04:00:00|10755|10755|10676|10676|10800|10800|10590|10590|1
1313985600000|2011-08-22 04:00:00|10676|10676|10661|10661|10684|10684|10530|10530|1
1314072000000|2011-08-23 04:00:00|10661|10661|10514|10514|10731|10731|10514|10514|1
1314158400000|2011-08-24 04:00:00|10514|10514|10462|10462|10850|10850|10462|10462|1
1314244800000|2011-08-25 04:00:00|10462|10462|10259|10259|10509|10509|10098|10098|1
1314331200000|2011-08-26 04:00:00|10259|10259|10392|10392|10486|10486|10189|10189|1
1314590400000|2011-08-29 04:00:00|10392|10392|10477|10477|10541|10541|10310|10310|1
1314676800000|2011-08-30 04:00:00|10477|10477|10491|10491|10558|10558|10360|10360|1
1314763200000|2011-08-31 04:00:00|10491|10491|10588|10588|10600|10600|10470|10470|1
1314849600000|2011-09-01 04:00:00|10588|10588|10608|10608|10700|10700|10588|10588|1
1314936000000|2011-09-02 04:00:00|10608|10608|10659|10659|10700|10700|10583|10583|1
1315281600000|2011-09-06 04:00:00|10659|10659|10624|10624|10659|10659|10466|10466|1
1315368000000|2011-09-07 04:00:00|10624|10624|11024|11024|11024|11024|10624|10624|1
1315454400000|2011-09-08 04:00:00|11024|11024|11245|11245|11419|11419|11024|11024|1
1315540800000|2011-09-09 04:00:00|11245|11245|11030|11030|11275|11275|10995|10995|1
1315800000000|2011-09-12 04:00:00|11030|11030|11072|11072|11072|11072|10986|10986|1
1315886400000|2011-09-13 04:00:00|11072|11072|11156|11156|11178|11178|10980|10980|1
1315972800000|2011-09-14 04:00:00|11156|11156|11339|11339|11350|11350|11120|11120|1
1316059200000|2011-09-15 04:00:00|11339|11339|11062|11062|11394|11394|10970|10970|1
1316145600000|2011-09-16 04:00:00|11062|11062|10908|10908|11062|11062|10895|10895|1
1316404800000|2011-09-19 04:00:00|10908|10908|10408|10408|10908|10908|10408|10408|1
1316491200000|2011-09-20 04:00:00|10408|10408|10381|10381|10515|10515|10245|10245|1
1316577600000|2011-09-21 04:00:00|10381|10381|10127|10127|10386|10386|10125|10125|1
1316664000000|2011-09-22 04:00:00|10127|10127|9764|9764|10135|10135|9727|9727|1
1316750400000|2011-09-23 04:00:00|9764|9764|9999|9999|9999|9999|9764|9764|1
1317009600000|2011-09-26 04:00:00|9999|9999|9843|9843|10007|10007|9843|9843|1
1317096000000|2011-09-27 04:00:00|9843|9843|9885|9885|9939|9939|9843|9843|1
1317182400000|2011-09-28 04:00:00|9885|9885|9833|9833|9885|9885|9804|9804|1
1317268800000|2011-09-29 04:00:00|9833|9833|10097|10097|10097|10097|9833|9833|1
1317355200000|2011-09-30 04:00:00|10097|10097|9871|9871|10097|10097|9870|9870|1
1317614400000|2011-10-03 04:00:00|9871|9871|9775|9775|9929|9929|9775|9775|1
1317700800000|2011-10-04 04:00:00|9775|9775|10092|10092|10399|10399|9775|9775|1
1317787200000|2011-10-05 04:00:00|10092|10092|10275|10275|10300|10300|10092|10092|1
1317873600000|2011-10-06 04:00:00|10275|10275|10225|10225|10275|10275|10225|10225|1
1317960000000|2011-10-07 04:00:00|10225|10225|10148|10148|10225|10225|10148|10148|1
1318305600000|2011-10-11 04:00:00|10148|10148|10347|10347|10400|10400|10148|10148|1
1318392000000|2011-10-12 04:00:00|10347|10347|10051|10051|10400|10400|9967|9967|1
1318478400000|2011-10-13 04:00:00|10051|10051|10156|10156|10248|10248|10011|10011|1
1318564800000|2011-10-14 04:00:00|10156|10156|10194|10194|10365|10365|10108|10108|1
1318824000000|2011-10-17 04:00:00|10194|10194|10036|10036|10248|10248|9989|9989|1
1318910400000|2011-10-18 04:00:00|10036|10036|10018|10018|10082|10082|9961|9961|1
1318996800000|2011-10-19 04:00:00|10018|10018|9972|9972|10142|10142|9960|9960|1
1319083200000|2011-10-20 04:00:00|9972|9972|9686|9686|10004|10004|9678|9678|1
1319169600000|2011-10-21 04:00:00|9686|9686|9710|9710|9880|9880|9647|9647|1
1319428800000|2011-10-24 04:00:00|9710|9710|9794|9794|9839|9839|9696|9696|1
1319515200000|2011-10-25 04:00:00|9794|9794|9968|9968|10063|10063|9757|9757|1
1319601600000|2011-10-26 04:00:00|9968|9968|10032|10032|10073|10073|9948|9948|1
1319688000000|2011-10-27 04:00:00|10032|10032|10432|10432|10432|10432|9991|9991|1
1319774400000|2011-10-28 04:00:00|10432|10432|10437|10437|10505|10505|10259|10259|1
1320033600000|2011-10-31 04:00:00|10437|10437|10229|10229|10464|10464|10114|10114|1
1320120000000|2011-11-01 04:00:00|10229|10229|9954|9954|10275|10275|9877|9877|1
1320206400000|2011-11-02 04:00:00|9954|9954|9834|9834|10070|10070|9800|9800|1
1320292800000|2011-11-03 04:00:00|9834|9834|9812|9812|9944|9944|9730|9730|1
1320379200000|2011-11-04 04:00:00|9812|9812|9874|9874|9982|9982|9805|9805|1
1320642000000|2011-11-07 05:00:00|9874|9874|9676|9676|9896|9896|9651|9651|1
1320728400000|2011-11-08 05:00:00|9676|9676|9762|9762|9796|9796|9596|9596|1
1320814800000|2011-11-09 05:00:00|9762|9762|9718|9718|9818|9818|9662|9662|1
1320901200000|2011-11-10 05:00:00|9718|9718|9950|9950|10078|10078|9681|9681|1
1320987600000|2011-11-11 05:00:00|9950|9950|9924|9924|9999|9999|9842|9842|1
1321246800000|2011-11-14 05:00:00|9924|9924|10079|10079|10090|10090|9779|9779|1
1321333200000|2011-11-15 05:00:00|10079|10079|10266|10266|10469|10469|10011|10011|1
1321419600000|2011-11-16 05:00:00|10266|10266|10350|10350|10436|10436|10207|10207|1
1321506000000|2011-11-17 05:00:00|10350|10350|9950|9950|10396|10396|9950|9950|1
1321592400000|2011-11-18 05:00:00|9950|9950|9481|9481|10015|10015|9477|9477|1
1321851600000|2011-11-21 05:00:00|9481|9481|9081|9081|9578|9578|9081|9081|1
1321938000000|2011-11-22 05:00:00|9081|9081|8995|8995|9081|9081|8750|8750|1
1322024400000|2011-11-23 05:00:00|8995|8995|9071|9071|9170|9170|8922|8922|1
1322197200000|2011-11-25 05:00:00|9071|9071|9082|9082|9155|9155|9040|9040|1
1322456400000|2011-11-28 05:00:00|9082|9082|9130|9130|9210|9210|9082|9082|1
1322542800000|2011-11-29 05:00:00|9130|9130|9269|9269|9273|9273|8839|8839|1
1322629200000|2011-11-30 05:00:00|9269|9269|9031|9031|9350|9350|9031|9031|1
1322715600000|2011-12-01 05:00:00|9031|9031|9070|9070|9200|9200|9031|9031|1
1322802000000|2011-12-02 05:00:00|9070|9070|9135|9135|9174|9174|9070|9070|1
1323061200000|2011-12-05 05:00:00|9135|9135|9151|9151|9259|9259|9093|9093|1
1323147600000|2011-12-06 05:00:00|9151|9151|9331|9331|9365|9365|9151|9151|1
1323234000000|2011-12-07 05:00:00|9331|9331|9160|9160|9331|9331|9160|9160|1
1323320400000|2011-12-08 05:00:00|9160|9160|9205|9205|9299|9299|9160|9160|1
1323406800000|2011-12-09 05:00:00|9205|9205|9043|9043|9275|9275|9015|9015|1
1323666000000|2011-12-12 05:00:00|9043|9043|8716|8716|9084|9084|8706|8706|1
1323752400000|2011-12-13 05:00:00|8716|8716|8731|8731|8822|8822|8663|8663|1
1323838800000|2011-12-14 05:00:00|8731|8731|8512|8512|8742|8742|8435|8435|1
1323925200000|2011-12-15 05:00:00|8512|8512|8629|8629|8671|8671|8500|8500|1
1324011600000|2011-12-16 05:00:00|8629|8629|8629|8629|8829|8829|8558|8558|1
1324270800000|2011-12-19 05:00:00|8629|8629|8709|8709|8750|8750|8590|8590|1
1324357200000|2011-12-20 05:00:00|8709|8709|8680|8680|8814|8814|8645|8645|1
1324443600000|2011-12-21 05:00:00|8680|8680|8684|8684|8738|8738|8626|8626|1
1324530000000|2011-12-22 05:00:00|8684|8684|8724|8724|8744|8744|8660|8660|1
1324616400000|2011-12-23 05:00:00|8724|8724|8724|8724|8765|8765|8686|8686|1
1324962000000|2011-12-27 05:00:00|8724|8724|8791|8791|8812|8812|8724|8724|1
1324962000000|2011-12-27 05:00:00|8724|8724|8791|8791|8812|8812|8724|8724|1
1325048400000|2011-12-28 05:00:00|8791|8791|9068|9068|9191|9191|8775|8775|1
1325134800000|2011-12-29 05:00:00|9068|9068|9163|9163|9209|9209|8953|8953|1
1325221200000|2011-12-30 05:00:00|9163|9163|9180|9180|9185|9185|9080|9080|1
1325566800000|2012-01-03 05:00:00|9180|9180|9580|9580|9580|9580|9180|9180|1
1325653200000|2012-01-04 05:00:00|9580|9580|9592|9592|9648|9648|9475|9475|1
1325739600000|2012-01-05 05:00:00|9592|9592|9474|9474|9592|9592|9438|9438|1
1325826000000|2012-01-06 05:00:00|9474|9474|9586|9586|9592|9592|9440|9440|1
1326085200000|2012-01-09 05:00:00|9586|9586|9644|9644|9690|9690|9322|9322|1
1326171600000|2012-01-10 05:00:00|9644|9644|9696|9696|9708|9708|9570|9570|1
1326258000000|2012-01-11 05:00:00|9696|9696|9687|9687|9728|9728|9520|9520|1
1326344400000|2012-01-12 05:00:00|9687|9687|9569|9569|9750|9750|9413|9413|1
1326430800000|2012-01-13 05:00:00|9569|9569|9547|9547|9598|9598|9452|9452|1
1326776400000|2012-01-17 05:00:00|9547|9547|9819|9819|9947|9947|9547|9547|1
1326862800000|2012-01-18 05:00:00|9819|9819|9753|9753|9819|9819|9580|9580|1
1326949200000|2012-01-19 05:00:00|9753|9753|9817|9817|9850|9850|9676|9676|1
1327035600000|2012-01-20 05:00:00|9817|9817|9860|9860|9870|9870|9741|9741|1
1327294800000|2012-01-23 05:00:00|9860|9860|9937|9937|9944|9944|9806|9806|1
1327381200000|2012-01-24 05:00:00|9937|9937|9818|9818|9947|9947|9713|9713|1
1327467600000|2012-01-25 05:00:00|9818|9818|9692|9692|9818|9818|9459|9459|1
1327554000000|2012-01-26 05:00:00|9692|9692|9559|9559|9741|9741|9529|9529|1
1327640400000|2012-01-27 05:00:00|9559|9559|9561|9561|9649|9649|9530|9530|1
1327899600000|2012-01-30 05:00:00|9561|9561|9415|9415|9630|9630|9411|9411|1
1327986000000|2012-01-31 05:00:00|9415|9415|9325|9325|9529|9529|9311|9311|1
1328072400000|2012-02-01 05:00:00|9325|9325|9339|9339|9421|9421|9320|9320|1
1328158800000|2012-02-02 05:00:00|9339|9339|9421|9421|9488|9488|9269|9269|1
1328245200000|2012-02-03 05:00:00|9421|9421|9634|9634|9786|9786|9412|9412|1
1328504400000|2012-02-06 05:00:00|9634|9634|9631|9631|9726|9726|9590|9590|1
1328590800000|2012-02-07 05:00:00|9631|9631|9457|9457|9693|9693|9435|9435|1
1328677200000|2012-02-08 05:00:00|9457|9457|9362|9362|9579|9579|9352|9352|1
1328763600000|2012-02-09 05:00:00|9362|9362|9038|9038|9444|9444|9023|9023|1
1328850000000|2012-02-10 05:00:00|9038|9038|9061|9061|9146|9146|8999|8999|1
1329109200000|2012-02-13 05:00:00|9061|9061|9152|9152|9305|9305|9061|9061|1
1329195600000|2012-02-14 05:00:00|9152|9152|9225|9225|9234|9234|9100|9100|1
1329282000000|2012-02-15 05:00:00|9225|9225|9250|9250|9437|9437|9215|9215|1
1329368400000|2012-02-16 05:00:00|9250|9250|9245|9245|9280|9280|9180|9180|1
1329454800000|2012-02-17 05:00:00|9245|9245|9145|9145|9327|9327|9131|9131|1
1329800400000|2012-02-21 05:00:00|9145|9145|9125|9125|9224|9224|9112|9112|1
1329886800000|2012-02-22 05:00:00|9125|9125|8857|8857|9165|9165|8850|8850|1
1329973200000|2012-02-23 05:00:00|8857|8857|8748|8748|8885|8885|8746|8746|1
1330059600000|2012-02-24 05:00:00|8748|8748|8985|8985|9011|9011|8748|8748|1
1330318800000|2012-02-27 05:00:00|8985|8985|9040|9040|9040|9040|8960|8960|1
1330405200000|2012-02-28 05:00:00|9040|9040|9166|9166|9212|9212|9040|9040|1
1330491600000|2012-02-29 05:00:00|9166|9166|8986|8986|9170|9170|8986|8986|1
1330578000000|2012-03-01 05:00:00|8986|8986|8846|8846|9010|9010|8738|8738|1
1330664400000|2012-03-02 05:00:00|8846|8846|8746|8746|8846|8846|8746|8746|1
1330923600000|2012-03-05 05:00:00|8746|8746|9271|9271|9621|9621|8746|8746|1
1331010000000|2012-03-06 05:00:00|9271|9271|9237|9237|9428|9428|9175|9175|1
1331096400000|2012-03-07 05:00:00|9237|9237|9138|9138|9237|9237|9138|9138|1
1331182800000|2012-03-08 05:00:00|9138|9138|8948|8948|9138|9138|8948|8948|1
1331269200000|2012-03-09 05:00:00|8948|8948|8880|8880|9046|9046|8825|8825|1
1331524800000|2012-03-12 04:00:00|8880|8880|8800|8800|8916|8916|8701|8701|1
1331611200000|2012-03-13 04:00:00|8800|8800|8804|8804|8893|8893|8794|8794|1
1331697600000|2012-03-14 04:00:00|8804|8804|8714|8714|8859|8859|8705|8705|1
1331784000000|2012-03-15 04:00:00|8714|8714|8734|8734|8826|8826|8707|8707|1
1331870400000|2012-03-16 04:00:00|8734|8734|8748|8748|8817|8817|8700|8700|1
1332129600000|2012-03-19 04:00:00|8748|8748|8908|8908|8958|8958|8748|8748|1
1332216000000|2012-03-20 04:00:00|8908|8908|8790|8790|8910|8910|8743|8743|1
1332302400000|2012-03-21 04:00:00|8790|8790|8831|8831|8949|8949|8786|8786|1
1332388800000|2012-03-22 04:00:00|8831|8831|8958|8958|8974|8974|8805|8805|1
1332475200000|2012-03-23 04:00:00|8958|8958|8963|8963|9050|9050|8932|8932|1
1332734400000|2012-03-26 04:00:00|8963|8963|9091|9091|9101|9101|8936|8936|1
1332820800000|2012-03-27 04:00:00|9091|9091|9259|9259|9318|9318|9041|9041|1
1332907200000|2012-03-28 04:00:00|9259|9259|9403|9403|9408|9408|9190|9190|1
1332993600000|2012-03-29 04:00:00|9403|9403|9354|9354|9439|9439|9307|9307|1
1333080000000|2012-03-30 04:00:00|9354|9354|9352|9352|9400|9400|9228|9228|1
1333339200000|2012-04-02 04:00:00|9352|9352|9312|9312|9370|9370|9205|9205|1
1333425600000|2012-04-03 04:00:00|9312|9312|9264|9264|9380|9380|9241|9241|1
1333512000000|2012-04-04 04:00:00|9264|9264|8932|8932|9264|9264|8892|8892|1
1333598400000|2012-04-05 04:00:00|8932|8932|8854|8854|9044|9044|8820|8820|1
1333944000000|2012-04-09 04:00:00|8854|8854|8948|8948|9024|9024|8850|8850|1
1334030400000|2012-04-10 04:00:00|8948|8948|8973|8973|9090|9090|8934|8934|1
1334116800000|2012-04-11 04:00:00|8973|8973|9138|9138|9262|9262|8970|8970|1
1334203200000|2012-04-12 04:00:00|9138|9138|9300|9300|9330|9330|9110|9110|1
1334289600000|2012-04-13 04:00:00|9300|9300|9208|9208|9375|9375|9101|9101|1
1334548800000|2012-04-16 04:00:00|9208|9208|8808|8808|9213|9213|8808|8808|1
1334635200000|2012-04-17 04:00:00|8808|8808|8943|8943|9013|9013|8742|8742|1
1334721600000|2012-04-18 04:00:00|8943|8943|9193|9193|9343|9343|8943|8943|1
1334808000000|2012-04-19 04:00:00|9193|9193|9153|9153|9311|9311|9056|9056|1
1334894400000|2012-04-20 04:00:00|9153|9153|9004|9004|9168|9168|8970|8970|1
1335153600000|2012-04-23 04:00:00|9004|9004|9040|9040|9115|9115|8930|8930|1
1335240000000|2012-04-24 04:00:00|9040|9040|8936|8936|9140|9140|8850|8850|1
1335326400000|2012-04-25 04:00:00|8936|8936|8889|8889|9000|9000|8889|8889|1
1335412800000|2012-04-26 04:00:00|8889|8889|9031|9031|9035|9035|8889|8889|1
1335499200000|2012-04-27 04:00:00|9031|9031|8923|8923|9037|9037|8877|8877|1
1335758400000|2012-04-30 04:00:00|8923|8923|8725|8725|8923|8923|8511|8511|1
1335844800000|2012-05-01 04:00:00|8725|8725|8751|8751|8771|8771|8695|8695|1
1335931200000|2012-05-02 04:00:00|8751|8751|8746|8746|8751|8751|8746|8746|1
1336017600000|2012-05-03 04:00:00|8746|8746|8724|8724|8804|8804|8724|8724|1
1336104000000|2012-05-04 04:00:00|8724|8724|8607|8607|8783|8783|8607|8607|1
1336363200000|2012-05-07 04:00:00|8607|8607|8484|8484|8607|8607|8484|8484|1
1336449600000|2012-05-08 04:00:00|8484|8484|8451|8451|8534|8534|8451|8451|1
1336536000000|2012-05-09 04:00:00|8451|8451|8582|8582|8734|8734|8451|8451|1
1336622400000|2012-05-10 04:00:00|8582|8582|8182|8182|8630|8630|8182|8182|1
1336708800000|2012-05-11 04:00:00|8182|8182|7897|7897|8182|8182|7716|7716|1
1336968000000|2012-05-14 04:00:00|7897|7897|7882|7882|7990|7990|7785|7785|1
1337054400000|2012-05-15 04:00:00|7882|7882|7916|7916|8065|8065|7850|7850|1
1337140800000|2012-05-16 04:00:00|7916|7916|7697|7697|7934|7934|7685|7685|1
1337227200000|2012-05-17 04:00:00|7697|7697|7665|7665|7823|7823|7626|7626|1
1337313600000|2012-05-18 04:00:00|7665|7665|7799|7799|7812|7812|7647|7647|1
1337572800000|2012-05-21 04:00:00|7799|7799|7752|7752|7905|7905|7649|7649|1
1337659200000|2012-05-22 04:00:00|7752|7752|7452|7452|7801|7801|7452|7452|1
1337745600000|2012-05-23 04:00:00|7452|7452|7151|7151|7452|7452|7053|7053|1
1337832000000|2012-05-24 04:00:00|7151|7151|7394|7394|7450|7450|7151|7151|1
1337918400000|2012-05-25 04:00:00|7394|7394|7362|7362|7476|7476|7265|7265|1
1338264000000|2012-05-29 04:00:00|7362|7362|7280|7280|7533|7533|7245|7245|1
1338350400000|2012-05-30 04:00:00|7280|7280|7091|7091|7315|7315|7038|7038|1
1338436800000|2012-05-31 04:00:00|7091|7091|7155|7155|7175|7175|7062|7062|1
1338523200000|2012-06-01 04:00:00|7155|7155|6859|6859|7185|7185|6855|6855|1
1338782400000|2012-06-04 04:00:00|6859|6859|6853|6853|6906|6906|6610|6610|1
1338868800000|2012-06-05 04:00:00|6853|6853|6689|6689|6985|6985|6679|6679|1
1338955200000|2012-06-06 04:00:00|6689|6689|6989|6989|6989|6989|6689|6689|1
1339041600000|2012-06-07 04:00:00|6989|6989|7389|7389|7389|7389|6989|6989|1
1339128000000|2012-06-08 04:00:00|7389|7389|7290|7290|7488|7488|7079|7079|1
1339387200000|2012-06-11 04:00:00|7290|7290|7509|7509|7574|7574|7290|7290|1
1339473600000|2012-06-12 04:00:00|7509|7509|7557|7557|7642|7642|7409|7409|1
1339560000000|2012-06-13 04:00:00|7557|7557|7509|7509|7635|7635|7425|7425|1
1339646400000|2012-06-14 04:00:00|7509|7509|7809|7809|7809|7809|7466|7466|1
1339732800000|2012-06-15 04:00:00|7809|7809|7998|7998|8137|8137|7809|7809|1
1339992000000|2012-06-18 04:00:00|7998|7998|8298|8298|8298|8298|7998|7998|1
1340078400000|2012-06-19 04:00:00|8298|8298|8798|8798|8798|8798|8298|8298|1
1340164800000|2012-06-20 04:00:00|8798|8798|8317|8317|8948|8948|8298|8298|1
1340251200000|2012-06-21 04:00:00|8317|8317|7817|7817|8317|8317|7817|7817|1
1340337600000|2012-06-22 04:00:00|7817|7817|7417|7417|7817|7817|7417|7417|1
1340596800000|2012-06-25 04:00:00|7417|7417|7046|7046|7417|7417|6823|6823|1
1340683200000|2012-06-26 04:00:00|7046|7046|6831|6831|7063|7063|6831|6831|1
1340769600000|2012-06-27 04:00:00|6831|6831|6801|6801|6995|6995|6801|6801|1
1340856000000|2012-06-28 04:00:00|6801|6801|7030|7030|7030|7030|6770|6770|1
1340942400000|2012-06-29 04:00:00|7030|7030|7216|7216|7216|7216|7030|7030|1
1341201600000|2012-07-02 04:00:00|7216|7216|7215|7215|7216|7216|7215|7215|1
1341288000000|2012-07-03 04:00:00|7215|7215|7275|7275|7275|7275|7215|7215|1
1341460800000|2012-07-05 04:00:00|7275|7275|7092|7092|7275|7275|7092|7092|1
1341547200000|2012-07-06 04:00:00|7092|7092|7078|7078|7186|7186|7078|7078|1
1341806400000|2012-07-09 04:00:00|7078|7078|7084|7084|7084|7084|7078|7078|1
1341892800000|2012-07-10 04:00:00|7084|7084|7007|7007|7121|7121|7007|7007|1
1341979200000|2012-07-11 04:00:00|7007|7007|7064|7064|7142|7142|6946|6946|1
1342065600000|2012-07-12 04:00:00|7064|7064|6936|6936|7093|7093|6910|6910|1
1342152000000|2012-07-13 04:00:00|6936|6936|7176|7176|7189|7189|6936|6936|1
1342411200000|2012-07-16 04:00:00|7176|7176|7230|7230|7230|7230|7142|7142|1
1342497600000|2012-07-17 04:00:00|7230|7230|7011|7011|7230|7230|7001|7001|1
1342584000000|2012-07-18 04:00:00|7011|7011|7110|7110|7190|7190|6972|6972|1
1342670400000|2012-07-19 04:00:00|7110|7110|7179|7179|7220|7220|7106|7106|1
1342756800000|2012-07-20 04:00:00|7179|7179|7206|7206|7215|7215|7154|7154|1
1343016000000|2012-07-23 04:00:00|7206|7206|7135|7135|7206|7206|7062|7062|1
1343102400000|2012-07-24 04:00:00|7135|7135|7029|7029|7153|7153|6989|6989|1
1343188800000|2012-07-25 04:00:00|7029|7029|6910|6910|7082|7082|6895|6895|1
1343275200000|2012-07-26 04:00:00|6910|6910|7068|7068|7121|7121|6910|6910|1
1343361600000|2012-07-27 04:00:00|7068|7068|7073|7073|7199|7199|7035|7035|1
1343620800000|2012-07-30 04:00:00|7073|7073|7062|7062|7120|7120|7019|7019|1
1343707200000|2012-07-31 04:00:00|7062|7062|7058|7058|7140|7140|7022|7022|1
1343793600000|2012-08-01 04:00:00|7058|7058|7006|7006|7107|7107|7006|7006|1
1343880000000|2012-08-02 04:00:00|7006|7006|7044|7044|7047|7047|6986|6986|1
1343966400000|2012-08-03 04:00:00|7044|7044|7322|7322|7344|7344|7027|7027|1
1344225600000|2012-08-06 04:00:00|7322|7322|7512|7512|7512|7512|7301|7301|1
1344312000000|2012-08-07 04:00:00|7512|7512|7496|7496|7557|7557|7439|7439|1
1344398400000|2012-08-08 04:00:00|7496|7496|7550|7550|7580|7580|7386|7386|1
1344484800000|2012-08-09 04:00:00|7550|7550|7559|7559|7620|7620|7512|7512|1
1344571200000|2012-08-10 04:00:00|7559|7559|7290|7290|7559|7559|7268|7268|1
1344830400000|2012-08-13 04:00:00|7290|7290|7130|7130|7310|7310|7117|7117|1
1344916800000|2012-08-14 04:00:00|7130|7130|7159|7159|7230|7230|7130|7130|1
1345003200000|2012-08-15 04:00:00|7159|7159|7271|7271|7296|7296|7159|7159|1
1345089600000|2012-08-16 04:00:00|7271|7271|7237|7237|7286|7286|7219|7219|1
1345176000000|2012-08-17 04:00:00|7237|7237|7266|7266|7350|7350|7236|7236|1
1345435200000|2012-08-20 04:00:00|7266|7266|7417|7417|7470|7470|7266|7266|1
1345521600000|2012-08-21 04:00:00|7417|7417|7645|7645|7645|7645|7400|7400|1
1345608000000|2012-08-22 04:00:00|7645|7645|7607|7607|7645|7645|7440|7440|1
1345694400000|2012-08-23 04:00:00|7607|7607|7590|7590|7607|7607|7499|7499|1
1345780800000|2012-08-24 04:00:00|7590|7590|7445|7445|7597|7597|7405|7405|1
1346040000000|2012-08-27 04:00:00|7445|7445|7533|7533|7548|7548|7445|7445|1
1346126400000|2012-08-28 04:00:00|7533|7533|7479|7479|7533|7533|7450|7450|1
1346212800000|2012-08-29 04:00:00|7479|7479|7583|7583|7587|7587|7479|7479|1
1346299200000|2012-08-30 04:00:00|7583|7583|7615|7615|7648|7648|7529|7529|1
1346385600000|2012-08-31 04:00:00|7615|7615|7648|7648|7648|7648|7602|7602|1
1346731200000|2012-09-04 04:00:00|7648|7648|7503|7503|7656|7656|7470|7470|1
1346817600000|2012-09-05 04:00:00|7503|7503|7489|7489|7553|7553|7427|7427|1
1346904000000|2012-09-06 04:00:00|7489|7489|7559|7559|7560|7560|7489|7489|1
1346990400000|2012-09-07 04:00:00|7559|7559|7572|7572|7650|7650|7537|7537|1
1347249600000|2012-09-10 04:00:00|7572|7572|7498|7498|7593|7593|7498|7498|1
1347336000000|2012-09-11 04:00:00|7498|7498|7428|7428|7540|7540|7428|7428|1
1347422400000|2012-09-12 04:00:00|7428|7428|7283|7283|7500|7500|7242|7242|1
1347508800000|2012-09-13 04:00:00|7283|7283|7295|7295|7334|7334|7227|7227|1
1347595200000|2012-09-14 04:00:00|7295|7295|7539|7539|7547|7547|7295|7295|1
1347854400000|2012-09-17 04:00:00|7539|7539|7453|7453|7594|7594|7439|7439|1
1347940800000|2012-09-18 04:00:00|7453|7453|7498|7498|7538|7538|7453|7453|1
1348027200000|2012-09-19 04:00:00|7498|7498|7488|7488|7550|7550|7420|7420|1
1348113600000|2012-09-20 04:00:00|7488|7488|7374|7374|7488|7488|7371|7371|1
1348200000000|2012-09-21 04:00:00|7374|7374|7200|7200|7442|7442|7176|7176|1
1348459200000|2012-09-24 04:00:00|7200|7200|7101|7101|7225|7225|7101|7101|1
1348545600000|2012-09-25 04:00:00|7101|7101|7081|7081|7140|7140|7081|7081|1
1348632000000|2012-09-26 04:00:00|7081|7081|6952|6952|7081|7081|6952|6952|1
1348718400000|2012-09-27 04:00:00|6952|6952|7003|7003|7003|7003|6950|6950|1
1348804800000|2012-09-28 04:00:00|7003|7003|6915|6915|7063|7063|6915|6915|1
1349064000000|2012-10-01 04:00:00|6915|6915|6971|6971|6971|6971|6915|6915|1
1349150400000|2012-10-02 04:00:00|6971|6971|7030|7030|7030|7030|6971|6971|1
1349236800000|2012-10-03 04:00:00|7030|7030|7054|7054|7054|7054|7030|7030|1
1349323200000|2012-10-04 04:00:00|7054|7054|7040|7040|7054|7054|7040|7040|1
1349409600000|2012-10-05 04:00:00|7040|7040|6980|6980|7040|7040|6980|6980|1
1349668800000|2012-10-08 04:00:00|6980|6980|7043|7043|7050|7050|6980|6980|1
1349755200000|2012-10-09 04:00:00|7043|7043|7049|7049|7114|7114|7043|7043|1
1349841600000|2012-10-10 04:00:00|7049|7049|7210|7210|7231|7231|7049|7049|1
1349928000000|2012-10-11 04:00:00|7210|7210|7071|7071|7210|7210|7041|7041|1
1350014400000|2012-10-12 04:00:00|7071|7071|7136|7136|7142|7142|7071|7071|1
1350273600000|2012-10-15 04:00:00|7136|7136|7234|7234|7240|7240|7109|7109|1
1350360000000|2012-10-16 04:00:00|7234|7234|7486|7486|7517|7517|7200|7200|1
1350446400000|2012-10-17 04:00:00|7486|7486|7786|7786|7786|7786|7430|7430|1
1350532800000|2012-10-18 04:00:00|7786|7786|7772|7772|7919|7919|7486|7486|1
1350619200000|2012-10-19 04:00:00|7772|7772|7688|7688|7792|7792|7652|7652|1
1350878400000|2012-10-22 04:00:00|7688|7688|7693|7693|7763|7763|7645|7645|1
1350964800000|2012-10-23 04:00:00|7693|7693|7427|7427|7700|7700|7393|7393|1
1351051200000|2012-10-24 04:00:00|7427|7427|7267|7267|7434|7434|7206|7206|1
1351137600000|2012-10-25 04:00:00|7267|7267|7273|7273|7350|7350|7218|7218|1
1351224000000|2012-10-26 04:00:00|7273|7273|7242|7242|7319|7319|7221|7221|1
1351483200000|2012-10-29 04:00:00|7242|7242|7261|7261|7293|7293|7224|7224|1
1351569600000|2012-10-30 04:00:00|7261|7261|7092|7092|7313|7313|7075|7075|1
1351656000000|2012-10-31 04:00:00|7092|7092|7007|7007|7186|7186|6983|6983|1
1351742400000|2012-11-01 04:00:00|7007|7007|7021|7021|7075|7075|6980|6980|1
1351828800000|2012-11-02 04:00:00|7021|7021|7035|7035|7054|7054|6966|6966|1
1352091600000|2012-11-05 05:00:00|7035|7035|7040|7040|7053|7053|6995|6995|1
1352178000000|2012-11-06 05:00:00|7040|7040|7010|7010|7110|7110|7001|7001|1
1352264400000|2012-11-07 05:00:00|7010|7010|6983|6983|7054|7054|6980|6980|1
1352350800000|2012-11-08 05:00:00|6983|6983|6926|6926|7025|7025|6903|6903|1
1352437200000|2012-11-09 05:00:00|6926|6926|6958|6958|7002|7002|6911|6911|1
1352696400000|2012-11-12 05:00:00|6958|6958|7088|7088|7169|7169|6958|6958|1
1352782800000|2012-11-13 05:00:00|7088|7088|7081|7081|7128|7128|7041|7041|1
1352869200000|2012-11-14 05:00:00|7081|7081|7163|7163|7185|7185|7057|7057|1
1352955600000|2012-11-15 05:00:00|7163|7163|7396|7396|7463|7463|7151|7151|1
1353042000000|2012-11-16 05:00:00|7396|7396|7273|7273|7447|7447|7218|7218|1
1353301200000|2012-11-19 05:00:00|7273|7273|7205|7205|7326|7326|7196|7196|1
1353387600000|2012-11-20 05:00:00|7205|7205|7250|7250|7284|7284|7171|7171|1
1353474000000|2012-11-21 05:00:00|7250|7250|7238|7238|7285|7285|7210|7210|1
1353646800000|2012-11-23 05:00:00|7238|7238|6983|6983|7238|7238|6950|6950|1
1353906000000|2012-11-26 05:00:00|6983|6983|7126|7126|7176|7176|6983|6983|1
1353992400000|2012-11-27 05:00:00|7126|7126|7104|7104|7148|7148|7104|7104|1
1354078800000|2012-11-28 05:00:00|7104|7104|7123|7123|7130|7130|7071|7071|1
1354165200000|2012-11-29 05:00:00|7123|7123|7175|7175|7245|7245|7123|7123|1
1354251600000|2012-11-30 05:00:00|7175|7175|7265|7265|7265|7265|7175|7175|1
1354510800000|2012-12-03 05:00:00|7265|7265|7293|7293|7330|7330|7265|7265|1
1354597200000|2012-12-04 05:00:00|7293|7293|7191|7191|7293|7293|7164|7164|1
1354683600000|2012-12-05 05:00:00|7191|7191|7204|7204|7204|7204|7172|7172|1
1354770000000|2012-12-06 05:00:00|7204|7204|7224|7224|7229|7229|7204|7204|1
1354856400000|2012-12-07 05:00:00|7224|7224|7379|7379|7392|7392|7224|7224|1
1355115600000|2012-12-10 05:00:00|7379|7379|7340|7340|7433|7433|7327|7327|1
1355202000000|2012-12-11 05:00:00|7340|7340|7490|7490|7499|7499|7337|7337|1
1355288400000|2012-12-12 05:00:00|7490|7490|7512|7512|7553|7553|7453|7453|1
1355374800000|2012-12-13 05:00:00|7512|7512|7456|7456|7520|7520|7437|7437|1
1355461200000|2012-12-14 05:00:00|7456|7456|7509|7509|7516|7516|7440|7440|1
1355720400000|2012-12-17 05:00:00|7509|7509|7585|7585|7625|7625|7501|7501|1
1355806800000|2012-12-18 05:00:00|7585|7585|7595|7595|7629|7629|7525|7525|1
1355893200000|2012-12-19 05:00:00|7595|7595|7589|7589|7605|7605|7541|7541|1
1355979600000|2012-12-20 05:00:00|7589|7589|7583|7583|7589|7589|7505|7505|1
1356066000000|2012-12-21 05:00:00|7583|7583|7618|7618|7628|7628|7529|7529|1
1356325200000|2012-12-24 05:00:00|7618|7618|7640|7640|7650|7650|7599|7599|1
1356498000000|2012-12-26 05:00:00|7640|7640|7706|7706|7707|7707|7640|7640|1
1356584400000|2012-12-27 05:00:00|7706|7706|7601|7601|7710|7710|7542|7542|1
1356670800000|2012-12-28 05:00:00|7601|7601|7466|7466|7601|7601|7462|7462|1
1356930000000|2012-12-31 05:00:00|7466|7466|7514|7514|7581|7581|7465|7465|1
1357102800000|2013-01-02 05:00:00|7514|7514|7536|7536|7695|7695|7491|7491|1
1357189200000|2013-01-03 05:00:00|7536|7536|7539|7539|7634|7634|7504|7504|1
1357275600000|2013-01-04 05:00:00|7539|7539|7505|7505|7582|7582|7372|7372|1
1357534800000|2013-01-07 05:00:00|7505|7505|7571|7571|7587|7587|7464|7464|1
1357621200000|2013-01-08 05:00:00|7571|7571|7512|7512|7586|7586|7494|7494|1
1357707600000|2013-01-09 05:00:00|7512|7512|7479|7479|7550|7550|7460|7460|1
1357794000000|2013-01-10 05:00:00|7479|7479|7520|7520|7533|7533|7455|7455|1
1357880400000|2013-01-11 05:00:00|7520|7520|7562|7562|7644|7644|7440|7440|1
1358139600000|2013-01-14 05:00:00|7562|7562|7552|7552|7603|7603|7512|7512|1
1358226000000|2013-01-15 05:00:00|7552|7552|7621|7621|7630|7630|7552|7552|1
1358312400000|2013-01-16 05:00:00|7621|7621|7733|7733|7778|7778|7610|7610|1
1358398800000|2013-01-17 05:00:00|7733|7733|7778|7778|7818|7818|7688|7688|1
1358485200000|2013-01-18 05:00:00|7778|7778|7855|7855|7888|7888|7755|7755|1
1358830800000|2013-01-22 05:00:00|7855|7855|7993|7993|8020|8020|7822|7822|1
1358917200000|2013-01-23 05:00:00|7993|7993|8048|8048|8051|8051|7894|7894|1
1359003600000|2013-01-24 05:00:00|8048|8048|8289|8289|8400|8400|8000|8000|1
1359090000000|2013-01-25 05:00:00|8289|8289|8052|8052|8289|8289|8040|8040|1
1359349200000|2013-01-28 05:00:00|8052|8052|8105|8105|8138|8138|8018|8018|1
1359435600000|2013-01-29 05:00:00|8105|8105|8239|8239|8388|8388|8105|8105|1
1359522000000|2013-01-30 05:00:00|8239|8239|8296|8296|8309|8309|8205|8205|1
1359608400000|2013-01-31 05:00:00|8296|8296|8295|8295|8334|8334|8208|8208|1
1359694800000|2013-02-01 05:00:00|8295|8295|8298|8298|8345|8345|8230|8230|1
1359954000000|2013-02-04 05:00:00|8298|8298|8174|8174|8298|8298|8130|8130|1
1360040400000|2013-02-05 05:00:00|8174|8174|8151|8151|8188|8188|8079|8079|1
1360126800000|2013-02-06 05:00:00|8151|8151|8172|8172|8196|8196|8099|8099|1
1360213200000|2013-02-07 05:00:00|8172|8172|8140|8140|8213|8213|8060|8060|1
1360299600000|2013-02-08 05:00:00|8140|8140|8267|8267|8303|8303|8101|8101|1
1360558800000|2013-02-11 05:00:00|8267|8267|8292|8292|8332|8332|8223|8223|1
1360645200000|2013-02-12 05:00:00|8292|8292|8181|8181|8292|8292|8152|8152|1
1360731600000|2013-02-13 05:00:00|8181|8181|8082|8082|8181|8181|8005|8005|1
1360818000000|2013-02-14 05:00:00|8082|8082|8102|8102|8164|8164|8064|8064|1
1360904400000|2013-02-15 05:00:00|8102|8102|8132|8132|8212|8212|8055|8055|1
1361250000000|2013-02-19 05:00:00|8132|8132|8218|8218|8295|8295|8122|8122|1
1361336400000|2013-02-20 05:00:00|8218|8218|8228|8228|8325|8325|8188|8188|1
1361422800000|2013-02-21 05:00:00|8228|8228|8131|8131|8260|8260|8120|8120|1
1361509200000|2013-02-22 05:00:00|8131|8131|8139|8139|8224|8224|8112|8112|1
1361768400000|2013-02-25 05:00:00|8139|8139|8022|8022|8169|8169|8022|8022|1
1361854800000|2013-02-26 05:00:00|8022|8022|8033|8033|8110|8110|8006|8006|1
1361941200000|2013-02-27 05:00:00|8033|8033|8273|8273|8325|8325|8033|8033|1
1362027600000|2013-02-28 05:00:00|8273|8273|8356|8356|8436|8436|8190|8190|1
1362114000000|2013-03-01 05:00:00|8356|8356|8368|8368|8405|8405|8340|8340|1
1362373200000|2013-03-04 05:00:00|8368|8368|8491|8491|8491|8491|8368|8368|1
1362459600000|2013-03-05 05:00:00|8491|8491|8597|8597|8614|8614|8491|8491|1
1362546000000|2013-03-06 05:00:00|8597|8597|8623|8623|8623|8623|8597|8597|1
1362632400000|2013-03-07 05:00:00|8623|8623|8650|8650|8725|8725|8621|8621|1
1362718800000|2013-03-08 05:00:00|8650|8650|8688|8688|8878|8878|8610|8610|1
1362974400000|2013-03-11 04:00:00|8688|8688|8672|8672|8741|8741|8559|8559|1
1363060800000|2013-03-12 04:00:00|8672|8672|8733|8733|8774|8774|8623|8623|1
1363147200000|2013-03-13 04:00:00|8733|8733|8861|8861|8915|8915|8720|8720|1
1363233600000|2013-03-14 04:00:00|8861|8861|9086|9086|9117|9117|8831|8831|1
1363320000000|2013-03-15 04:00:00|9086|9086|9250|9250|9393|9393|9050|9050|1
1363579200000|2013-03-18 04:00:00|9250|9250|9083|9083|9250|9250|8980|8980|1
1363665600000|2013-03-19 04:00:00|9083|9083|9113|9113|9167|9167|9045|9045|1
1363752000000|2013-03-20 04:00:00|9113|9113|8910|8910|9178|9178|8817|8817|1
1363838400000|2013-03-21 04:00:00|8910|8910|8820|8820|8910|8910|8796|8796|1
1363924800000|2013-03-22 04:00:00|8820|8820|8729|8729|8883|8883|8711|8711|1
1364184000000|2013-03-25 04:00:00|8729|8729|8659|8659|8739|8739|8612|8612|1
1364270400000|2013-03-26 04:00:00|8659|8659|8804|8804|8888|8888|8651|8651|1
1364356800000|2013-03-27 04:00:00|8804|8804|8853|8853|8866|8866|8713|8713|1
1364443200000|2013-03-28 04:00:00|8853|8853|8846|8846|9027|9027|8793|8793|1
1364788800000|2013-04-01 04:00:00|8846|8846|8739|8739|8928|8928|8726|8726|1
1364875200000|2013-04-02 04:00:00|8739|8739|8887|8887|8969|8969|8721|8721|1
1364961600000|2013-04-03 04:00:00|8887|8887|8922|8922|8970|8970|8872|8872|1
1365048000000|2013-04-04 04:00:00|8922|8922|8833|8833|8936|8936|8781|8781|1
1365134400000|2013-04-05 04:00:00|8833|8833|8679|8679|8833|8833|8656|8656|1
1365393600000|2013-04-08 04:00:00|8679|8679|8538|8538|8739|8739|8522|8522|1
1365480000000|2013-04-09 04:00:00|8538|8538|8464|8464|8586|8586|8438|8438|1
1365566400000|2013-04-10 04:00:00|8464|8464|8537|8537|8653|8653|8464|8464|1
1365652800000|2013-04-11 04:00:00|8537|8537|8466|8466|8627|8627|8459|8459|1
1365739200000|2013-04-12 04:00:00|8466|8466|8558|8558|8603|8603|8346|8346|1
1365998400000|2013-04-15 04:00:00|8558|8558|8433|8433|8620|8620|8419|8419|1
1366084800000|2013-04-16 04:00:00|8433|8433|8335|8335|8500|8500|8332|8332|1
1366171200000|2013-04-17 04:00:00|8335|8335|8465|8465|8546|8546|8297|8297|1
1366257600000|2013-04-18 04:00:00|8465|8465|8348|8348|8486|8486|8331|8331|1
1366344000000|2013-04-19 04:00:00|8348|8348|8348|8348|8409|8409|8312|8312|1
1366603200000|2013-04-22 04:00:00|8348|8348|8433|8433|8440|8440|8335|8335|1
1366689600000|2013-04-23 04:00:00|8433|8433|8268|8268|8436|8436|8254|8254|1
1366776000000|2013-04-24 04:00:00|8268|8268|8110|8110|8307|8307|8082|8082|1
1366862400000|2013-04-25 04:00:00|8110|8110|8133|8133|8176|8176|8110|8110|1
1366948800000|2013-04-26 04:00:00|8133|8133|8225|8225|8242|8242|8111|8111|1
1367208000000|2013-04-29 04:00:00|8225|8225|8360|8360|8400|8400|8225|8225|1
1367294400000|2013-04-30 04:00:00|8360|8360|8553|8553|8553|8553|8298|8298|1
1367380800000|2013-05-01 04:00:00|8553|8553|8209|8209|8568|8568|8209|8209|1
1367467200000|2013-05-02 04:00:00|8209|8209|8383|8383|8475|8475|8209|8209|1
1367553600000|2013-05-03 04:00:00|8383|8383|8472|8472|8472|8472|8383|8383|1
1367812800000|2013-05-06 04:00:00|8472|8472|8531|8531|8580|8580|8437|8437|1
1367899200000|2013-05-07 04:00:00|8531|8531|8601|8601|8601|8601|8531|8531|1
1367985600000|2013-05-08 04:00:00|8601|8601|8620|8620|8620|8620|8495|8495|1
1368072000000|2013-05-09 04:00:00|8620|8620|8792|8792|8840|8840|8620|8620|1
1368158400000|2013-05-10 04:00:00|8792|8792|8648|8648|8792|8792|8545|8545|1
1368417600000|2013-05-13 04:00:00|8648|8648|8604|8604|8675|8675|8500|8500|1
1368504000000|2013-05-14 04:00:00|8604|8604|8692|8692|8712|8712|8546|8546|1
1368590400000|2013-05-15 04:00:00|8692|8692|8645|8645|8692|8692|8561|8561|1
1368676800000|2013-05-16 04:00:00|8645|8645|8603|8603|8676|8676|8570|8570|1
1368763200000|2013-05-17 04:00:00|8603|8603|8641|8641|8650|8650|8554|8554|1
1369022400000|2013-05-20 04:00:00|8641|8641|8578|8578|8691|8691|8532|8532|1
1369108800000|2013-05-21 04:00:00|8578|8578|8386|8386|8578|8578|8382|8382|1
1369195200000|2013-05-22 04:00:00|8386|8386|8342|8342|8482|8482|8332|8332|1
1369281600000|2013-05-23 04:00:00|8342|8342|8178|8178|8388|8388|8152|8152|1
1369368000000|2013-05-24 04:00:00|8178|8178|8149|8149|8238|8238|8103|8103|1
1369713600000|2013-05-28 04:00:00|8149|8149|8142|8142|8293|8293|8133|8133|1
1369800000000|2013-05-29 04:00:00|8142|8142|8070|8070|8171|8171|8061|8061|1
1369886400000|2013-05-30 04:00:00|8070|8070|8013|8013|8175|8175|7987|7987|1
1369972800000|2013-05-31 04:00:00|8013|8013|7936|7936|8056|8056|7930|7930|1
1370232000000|2013-06-03 04:00:00|7936|7936|8236|8236|8236|8236|7932|7932|1
1370318400000|2013-06-04 04:00:00|8236|8236|8456|8456|8638|8638|8180|8180|1
1370404800000|2013-06-05 04:00:00|8456|8456|8352|8352|8475|8475|8325|8325|1
1370491200000|2013-06-06 04:00:00|8352|8352|8487|8487|8498|8498|8273|8273|1
1370577600000|2013-06-07 04:00:00|8487|8487|8486|8486|8599|8599|8431|8431|1
1370836800000|2013-06-10 04:00:00|8486|8486|8665|8665|8690|8690|8459|8459|1
1370923200000|2013-06-11 04:00:00|8665|8665|8806|8806|9049|9049|8646|8646|1
1371009600000|2013-06-12 04:00:00|8806|8806|9006|9006|9031|9031|8688|8688|1
1371096000000|2013-06-13 04:00:00|9006|9006|9172|9172|9182|9182|8843|8843|1
1371182400000|2013-06-14 04:00:00|9172|9172|9129|9129|9258|9258|9007|9007|1
1371441600000|2013-06-17 04:00:00|9129|9129|8743|8743|9129|9129|8729|8729|1
1371528000000|2013-06-18 04:00:00|8743|8743|8498|8498|8743|8743|8498|8498|1
1371614400000|2013-06-19 04:00:00|8498|8498|8540|8540|8593|8593|8440|8440|1
1371700800000|2013-06-20 04:00:00|8540|8540|8492|8492|8621|8621|8435|8435|1
1371787200000|2013-06-21 04:00:00|8492|8492|8515|8515|8559|8559|8421|8421|1
1372046400000|2013-06-24 04:00:00|8515|8515|8298|8298|8578|8578|8238|8238|1
1372132800000|2013-06-25 04:00:00|8298|8298|8509|8509|8509|8509|8298|8298|1
1372219200000|2013-06-26 04:00:00|8509|8509|8368|8368|8510|8510|8368|8368|1
1372305600000|2013-06-27 04:00:00|8368|8368|8313|8313|8379|8379|8313|8313|1
1372392000000|2013-06-28 04:00:00|8313|8313|8271|8271|8385|8385|8271|8271|1
1372651200000|2013-07-01 04:00:00|8271|8271|8429|8429|8429|8429|8271|8271|1
1372737600000|2013-07-02 04:00:00|8429|8429|8322|8322|8429|8429|8322|8322|1
1372824000000|2013-07-03 04:00:00|8322|8322|8439|8439|8439|8439|8322|8322|1
1372996800000|2013-07-05 04:00:00|8439|8439|8368|8368|8439|8439|8350|8350|1
1373256000000|2013-07-08 04:00:00|8368|8368|8383|8383|8383|8383|8346|8346|1
1373342400000|2013-07-09 04:00:00|8383|8383|8390|8390|8419|8419|8383|8383|1
1373428800000|2013-07-10 04:00:00|8390|8390|8730|8730|8730|8730|8390|8390|1
1373515200000|2013-07-11 04:00:00|8730|8730|8518|8518|8782|8782|8518|8518|1
1373601600000|2013-07-12 04:00:00|8518|8518|8513|8513|8520|8520|8442|8442|1
1373860800000|2013-07-15 04:00:00|8513|8513|8535|8535|8548|8548|8430|8430|1
1373947200000|2013-07-16 04:00:00|8535|8535|8467|8467|8535|8535|8467|8467|1
1374033600000|2013-07-17 04:00:00|8467|8467|8407|8407|8467|8467|8405|8405|1
1374120000000|2013-07-18 04:00:00|8407|8407|8499|8499|8550|8550|8355|8355|1
1374206400000|2013-07-19 04:00:00|8499|8499|8652|8652|8652|8652|8499|8499|1
1374465600000|2013-07-22 04:00:00|8652|8652|8639|8639|8652|8652|8617|8617|1
1374552000000|2013-07-23 04:00:00|8639|8639|8601|8601|8639|8639|8510|8510|1
1374638400000|2013-07-24 04:00:00|8601|8601|8616|8616|8616|8616|8601|8601|1
1374724800000|2013-07-25 04:00:00|8616|8616|8619|8619|8637|8637|8616|8616|1
1374811200000|2013-07-26 04:00:00|8619|8619|8537|8537|8634|8634|8514|8514|1
1375070400000|2013-07-29 04:00:00|8537|8537|8485|8485|8556|8556|8485|8485|1
1375156800000|2013-07-30 04:00:00|8485|8485|8548|8548|8552|8552|8485|8485|1
1375243200000|2013-07-31 04:00:00|8548|8548|8563|8563|8563|8563|8518|8518|1
1375329600000|2013-08-01 04:00:00|8563|8563|8588|8588|8588|8588|8517|8517|1
1375416000000|2013-08-02 04:00:00|8588|8588|8532|8532|8588|8588|8508|8508|1
1375675200000|2013-08-05 04:00:00|8532|8532|8540|8540|8577|8577|8525|8525|1
1375761600000|2013-08-06 04:00:00|8540|8540|8582|8582|8582|8582|8540|8540|1
1375848000000|2013-08-07 04:00:00|8582|8582|8853|8853|8856|8856|8582|8582|1
1375934400000|2013-08-08 04:00:00|8853|8853|8938|8938|8945|8945|8853|8853|1
1376020800000|2013-08-09 04:00:00|8938|8938|8905|8905|8938|8938|8886|8886|1
1376280000000|2013-08-12 04:00:00|8905|8905|9006|9006|9006|9006|8902|8902|1
1376366400000|2013-08-13 04:00:00|9006|9006|9159|9159|9200|9200|9006|9006|1
1376452800000|2013-08-14 04:00:00|9159|9159|9145|9145|9200|9200|9098|9098|1
1376539200000|2013-08-15 04:00:00|9145|9145|9164|9164|9164|9164|9075|9075|1
1376625600000|2013-08-16 04:00:00|9164|9164|9340|9340|9390|9390|9164|9164|1
1376884800000|2013-08-19 04:00:00|9340|9340|9276|9276|9340|9340|9260|9260|1
1376971200000|2013-08-20 04:00:00|9276|9276|8876|8876|9276|9276|8876|8876|1
1377057600000|2013-08-21 04:00:00|8876|8876|8391|8391|8876|8876|8384|8384|1
1377144000000|2013-08-22 04:00:00|8391|8391|8395|8395|8456|8456|8382|8382|1
1377230400000|2013-08-23 04:00:00|8395|8395|8424|8424|8522|8522|8395|8395|1
1377489600000|2013-08-26 04:00:00|8424|8424|8525|8525|8525|8525|8424|8424|1
1377576000000|2013-08-27 04:00:00|8525|8525|8450|8450|8536|8536|8450|8450|1
1377662400000|2013-08-28 04:00:00|8450|8450|8401|8401|8512|8512|8386|8386|1
1377748800000|2013-08-29 04:00:00|8401|8401|8360|8360|8405|8405|8360|8360|1
1377835200000|2013-08-30 04:00:00|8360|8360|8370|8370|8388|8388|8301|8301|1
1378180800000|2013-09-03 04:00:00|8370|8370|8282|8282|8400|8400|8280|8280|1
1378267200000|2013-09-04 04:00:00|8282|8282|8283|8283|8300|8300|8275|8275|1
1378353600000|2013-09-05 04:00:00|8283|8283|8240|8240|8285|8285|8230|8230|1
1378440000000|2013-09-06 04:00:00|8240|8240|8324|8324|8324|8324|8240|8240|1
1378699200000|2013-09-09 04:00:00|8324|8324|8371|8371|8418|8418|8311|8311|1
1378785600000|2013-09-10 04:00:00|8371|8371|8485|8485|8485|8485|8371|8371|1
1378872000000|2013-09-11 04:00:00|8485|8485|8480|8480|8501|8501|8460|8460|1
1378958400000|2013-09-12 04:00:00|8480|8480|8588|8588|8600|8600|8480|8480|1
1379044800000|2013-09-13 04:00:00|8588|8588|8521|8521|8588|8588|8502|8502|1
1379304000000|2013-09-16 04:00:00|8521|8521|8500|8500|8521|8521|8480|8480|1
1379390400000|2013-09-17 04:00:00|8500|8500|8477|8477|8512|8512|8477|8477|1
1379476800000|2013-09-18 04:00:00|8477|8477|8573|8573|8573|8573|8464|8464|1
1379563200000|2013-09-19 04:00:00|8573|8573|8534|8534|8573|8573|8510|8510|1
1379649600000|2013-09-20 04:00:00|8534|8534|8333|8333|8534|8534|8284|8284|1
1379908800000|2013-09-23 04:00:00|8333|8333|8301|8301|8351|8351|8284|8284|1
1379995200000|2013-09-24 04:00:00|8301|8301|8343|8343|8434|8434|8301|8301|1
1380081600000|2013-09-25 04:00:00|8343|8343|8373|8373|8373|8373|8343|8343|1
1380168000000|2013-09-26 04:00:00|8373|8373|8450|8450|8469|8469|8373|8373|1
1380254400000|2013-09-27 04:00:00|8450|8450|8566|8566|8566|8566|8450|8450|1
1380513600000|2013-09-30 04:00:00|8566|8566|8611|8611|8611|8611|8566|8566|1
1380600000000|2013-10-01 04:00:00|8611|8611|8495|8495|8636|8636|8436|8436|1
1380686400000|2013-10-02 04:00:00|8495|8495|8522|8522|8522|8522|8495|8495|1
1380772800000|2013-10-03 04:00:00|8522|8522|8579|8579|8579|8579|8522|8522|1
1380859200000|2013-10-04 04:00:00|8579|8579|8583|8583|8583|8583|8579|8579|1
1381118400000|2013-10-07 04:00:00|8583|8583|8257|8257|8583|8583|8257|8257|1
1381204800000|2013-10-08 04:00:00|8257|8257|8219|8219|8257|8257|8219|8219|1
1381291200000|2013-10-09 04:00:00|8219|8219|8195|8195|8219|8219|8195|8195|1
1381377600000|2013-10-10 04:00:00|8195|8195|8317|8317|8426|8426|8195|8195|1
1381464000000|2013-10-11 04:00:00|8317|8317|8337|8337|8409|8409|8317|8317|1
1381723200000|2013-10-14 04:00:00|8337|8337|8361|8361|8397|8397|8337|8337|1
1381809600000|2013-10-15 04:00:00|8361|8361|8371|8371|8408|8408|8342|8342|1
1381896000000|2013-10-16 04:00:00|8371|8371|8316|8316|8398|8398|8293|8293|1
1381982400000|2013-10-17 04:00:00|8316|8316|8382|8382|8392|8392|8257|8257|1
1382068800000|2013-10-18 04:00:00|8382|8382|8311|8311|8440|8440|8283|8283|1
1382328000000|2013-10-21 04:00:00|8311|8311|8306|8306|8340|8340|8280|8280|1
1382414400000|2013-10-22 04:00:00|8306|8306|8245|8245|8311|8311|8244|8244|1
1382500800000|2013-10-23 04:00:00|8245|8245|8069|8069|8284|8284|8052|8052|1
1382587200000|2013-10-24 04:00:00|8069|8069|7921|7921|8085|8085|7876|7876|1
1382673600000|2013-10-25 04:00:00|7921|7921|7908|7908|8014|8014|7881|7881|1
1382932800000|2013-10-28 04:00:00|7908|7908|7865|7865|7949|7949|7852|7852|1
1383019200000|2013-10-29 04:00:00|7865|7865|7834|7834|7898|7898|7829|7829|1
1383105600000|2013-10-30 04:00:00|7834|7834|7784|7784|7873|7873|7768|7768|1
1383192000000|2013-10-31 04:00:00|7784|7784|7718|7718|7909|7909|7711|7711|1
1383278400000|2013-11-01 04:00:00|7718|7718|7658|7658|7763|7763|7654|7654|1
1383541200000|2013-11-04 05:00:00|7658|7658|7595|7595|7712|7712|7585|7585|1
1383627600000|2013-11-05 05:00:00|7595|7595|7594|7594|7625|7625|7527|7527|1
1383714000000|2013-11-06 05:00:00|7594|7594|7707|7707|7894|7894|7594|7594|1
1383800400000|2013-11-07 05:00:00|7707|7707|7676|7676|7774|7774|7622|7622|1
1383886800000|2013-11-08 05:00:00|7676|7676|7688|7688|7788|7788|7585|7585|1
1384146000000|2013-11-11 05:00:00|7688|7688|7697|7697|7764|7764|7647|7647|1
1384232400000|2013-11-12 05:00:00|7697|7697|7788|7788|7844|7844|7688|7688|1
1384318800000|2013-11-13 05:00:00|7788|7788|7797|7797|7850|7850|7771|7771|1
1384405200000|2013-11-14 05:00:00|7797|7797|7652|7652|7797|7797|7627|7627|1
1384491600000|2013-11-15 05:00:00|7652|7652|7712|7712|7740|7740|7652|7652|1
1384750800000|2013-11-18 05:00:00|7712|7712|7637|7637|7724|7724|7630|7630|1
1384837200000|2013-11-19 05:00:00|7637|7637|7588|7588|7660|7660|7570|7570|1
1384923600000|2013-11-20 05:00:00|7588|7588|7563|7563|7744|7744|7538|7538|1
1385010000000|2013-11-21 05:00:00|7563|7563|7479|7479|7605|7605|7450|7450|1
1385096400000|2013-11-22 05:00:00|7479|7479|7521|7521|7538|7538|7379|7379|1
1385355600000|2013-11-25 05:00:00|7521|7521|7696|7696|7710|7710|7521|7521|1
1385442000000|2013-11-26 05:00:00|7696|7696|7785|7785|7800|7800|7696|7696|1
1385528400000|2013-11-27 05:00:00|7785|7785|7675|7675|7785|7785|7671|7671|1
1385701200000|2013-11-29 05:00:00|7675|7675|7814|7814|7814|7814|7675|7675|1
1385960400000|2013-12-02 05:00:00|7814|7814|7727|7727|7814|7814|7701|7701|1
1386046800000|2013-12-03 05:00:00|7727|7727|7741|7741|7741|7741|7727|7727|1
1386133200000|2013-12-04 05:00:00|7741|7741|7802|7802|7825|7825|7727|7727|1
1386219600000|2013-12-05 05:00:00|7802|7802|7782|7782|7824|7824|7683|7683|1
1386306000000|2013-12-06 05:00:00|7782|7782|7938|7938|7938|7938|7782|7782|1
1386565200000|2013-12-09 05:00:00|7938|7938|8036|8036|8075|8075|7938|7938|1
1386651600000|2013-12-10 05:00:00|8036|8036|8069|8069|8079|8079|7976|7976|1
1386738000000|2013-12-11 05:00:00|8069|8069|8249|8249|8293|8293|8058|8058|1
1386824400000|2013-12-12 05:00:00|8249|8249|8306|8306|8313|8313|8169|8169|1
1386910800000|2013-12-13 05:00:00|8306|8306|8322|8322|8342|8342|8247|8247|1
1387170000000|2013-12-16 05:00:00|8322|8322|8338|8338|8342|8342|8234|8234|1
1387256400000|2013-12-17 05:00:00|8338|8338|8295|8295|8372|8372|8264|8264|1
1387342800000|2013-12-18 05:00:00|8295|8295|8300|8300|8320|8320|8250|8250|1
1387429200000|2013-12-19 05:00:00|8300|8300|8333|8333|8362|8362|8290|8290|1
1387515600000|2013-12-20 05:00:00|8333|8333|8315|8315|8385|8385|8303|8303|1
1387774800000|2013-12-23 05:00:00|8315|8315|8224|8224|8315|8315|8142|8142|1
1387861200000|2013-12-24 05:00:00|8224|8224|8318|8318|8340|8340|8190|8190|1
1388034000000|2013-12-26 05:00:00|8318|8318|8289|8289|8339|8339|8236|8236|1
1388120400000|2013-12-27 05:00:00|8289|8289|8412|8412|8520|8520|8289|8289|1
1388379600000|2013-12-30 05:00:00|8412|8412|8466|8466|8507|8507|8380|8380|1
1388466000000|2013-12-31 05:00:00|8466|8466|8464|8464|8529|8529|8440|8440|1
1388638800000|2014-01-02 05:00:00|8464|8464|8404|8404|8507|8507|8350|8350|1
1388725200000|2014-01-03 05:00:00|8404|8404|8294|8294|8419|8419|8290|8290|1
1388984400000|2014-01-06 05:00:00|8294|8294|8363|8363|8380|8380|8266|8266|1
1389070800000|2014-01-07 05:00:00|8363|8363|8467|8467|8503|8503|8345|8345|1
1389157200000|2014-01-08 05:00:00|8467|8467|8314|8314|8467|8467|8302|8302|1
1389243600000|2014-01-09 05:00:00|8314|8314|8281|8281|8463|8463|8273|8273|1
1389330000000|2014-01-10 05:00:00|8281|8281|8259|8259|8408|8408|8239|8239|1
1389589200000|2014-01-13 05:00:00|8259|8259|8368|8368|8447|8447|8259|8259|1
1389675600000|2014-01-14 05:00:00|8368|8368|8373|8373|8431|8431|8334|8334|1
1389762000000|2014-01-15 05:00:00|8373|8373|8479|8479|8489|8489|8363|8363|1
1389848400000|2014-01-16 05:00:00|8479|8479|8619|8619|8667|8667|8431|8431|1
1389934800000|2014-01-17 05:00:00|8619|8619|8680|8680|8714|8714|8589|8589|1
1390280400000|2014-01-21 05:00:00|8680|8680|8813|8813|8843|8843|8635|8635|1
1390366800000|2014-01-22 05:00:00|8813|8813|8784|8784|8820|8820|8664|8664|1
1390453200000|2014-01-23 05:00:00|8784|8784|8733|8733|8815|8815|8695|8695|1
1390539600000|2014-01-24 05:00:00|8733|8733|8721|8721|8819|8819|8649|8649|1
1390798800000|2014-01-27 05:00:00|8721|8721|8425|8425|8721|8721|8366|8366|1
1390885200000|2014-01-28 05:00:00|8425|8425|8435|8435|8499|8499|8402|8402|1
1390971600000|2014-01-29 05:00:00|8435|8435|8555|8555|8661|8661|8400|8400|1
1391058000000|2014-01-30 05:00:00|8555|8555|8603|8603|8681|8681|8525|8525|1
1391144400000|2014-01-31 05:00:00|8603|8603|8583|8583|8655|8655|8570|8570|1
1391403600000|2014-02-03 05:00:00|8583|8583|8501|8501|8589|8589|8476|8476|1
1391490000000|2014-02-04 05:00:00|8501|8501|8540|8540|8630|8630|8501|8501|1
1391576400000|2014-02-05 05:00:00|8540|8540|8552|8552|8572|8572|8510|8510|1
1391662800000|2014-02-06 05:00:00|8552|8552|8631|8631|8669|8669|8552|8552|1
1391749200000|2014-02-07 05:00:00|8631|8631|8747|8747|8805|8805|8584|8584|1
1392008400000|2014-02-10 05:00:00|8747|8747|8737|8737|8884|8884|8704|8704|1
1392094800000|2014-02-11 05:00:00|8737|8737|8867|8867|8884|8884|8666|8666|1
1392181200000|2014-02-12 05:00:00|8867|8867|8837|8837|8931|8931|8798|8798|1
1392267600000|2014-02-13 05:00:00|8837|8837|8760|8760|8900|8900|8680|8680|1
1392354000000|2014-02-14 05:00:00|8760|8760|8755|8755|8852|8852|8707|8707|1
1392699600000|2014-02-18 05:00:00|8755|8755|8791|8791|8824|8824|8730|8730|1
1392786000000|2014-02-19 05:00:00|8791|8791|8697|8697|8805|8805|8681|8681|1
1392872400000|2014-02-20 05:00:00|8697|8697|8637|8637|8730|8730|8624|8624|1
1392958800000|2014-02-21 05:00:00|8637|8637|8709|8709|8805|8805|8629|8629|1
1393218000000|2014-02-24 05:00:00|8709|8709|8792|8792|8900|8900|8707|8707|1
1393304400000|2014-02-25 05:00:00|8792|8792|8622|8622|8858|8858|8591|8591|1
1393390800000|2014-02-26 05:00:00|8622|8622|8537|8537|8672|8672|8528|8528|1
1393477200000|2014-02-27 05:00:00|8537|8537|8691|8691|8691|8691|8465|8465|1
1393563600000|2014-02-28 05:00:00|8691|8691|8659|8659|8691|8691|8601|8601|1
1393822800000|2014-03-03 05:00:00|8659|8659|8786|8786|8835|8835|8659|8659|1
1393909200000|2014-03-04 05:00:00|8786|8786|8832|8832|8835|8835|8786|8786|1
1393995600000|2014-03-05 05:00:00|8832|8832|8790|8790|8850|8850|8701|8701|1
1394082000000|2014-03-06 05:00:00|8790|8790|9000|9000|9000|9000|8755|8755|1
1394168400000|2014-03-07 05:00:00|9000|9000|9102|9102|9102|9102|9000|9000|1
1394424000000|2014-03-10 04:00:00|9102|9102|9156|9156|9260|9260|9068|9068|1
1394510400000|2014-03-11 04:00:00|9156|9156|9165|9165|9224|9224|9100|9100|1
1394596800000|2014-03-12 04:00:00|9165|9165|9220|9220|9293|9293|9044|9044|1
1394683200000|2014-03-13 04:00:00|9220|9220|9168|9168|9375|9375|9146|9146|1
1394769600000|2014-03-14 04:00:00|9168|9168|9219|9219|9260|9260|9056|9056|1
1395028800000|2014-03-17 04:00:00|9219|9219|9203|9203|9248|9248|9166|9166|1
1395115200000|2014-03-18 04:00:00|9203|9203|9293|9293|9297|9297|9185|9185|1
1395201600000|2014-03-19 04:00:00|9293|9293|9262|9262|9329|9329|9248|9248|1
1395288000000|2014-03-20 04:00:00|9262|9262|9218|9218|9296|9296|9182|9182|1
1395374400000|2014-03-21 04:00:00|9218|9218|9331|9331|9360|9360|9205|9205|1
1395633600000|2014-03-24 04:00:00|9331|9331|9063|9063|9375|9375|8984|8984|1
1395720000000|2014-03-25 04:00:00|9063|9063|9411|9411|9463|9463|8990|8990|1
1395806400000|2014-03-26 04:00:00|9411|9411|9166|9166|9735|9735|9083|9083|1
1395892800000|2014-03-27 04:00:00|9166|9166|9256|9256|9391|9391|9160|9160|1
1395979200000|2014-03-28 04:00:00|9256|9256|9374|9374|9380|9380|9225|9225|1
1396238400000|2014-03-31 04:00:00|9374|9374|9352|9352|9480|9480|9251|9251|1
1396324800000|2014-04-01 04:00:00|9352|9352|9207|9207|9352|9352|9182|9182|1
1396411200000|2014-04-02 04:00:00|9207|9207|9151|9151|9298|9298|9121|9121|1
1396497600000|2014-04-03 04:00:00|9151|9151|9098|9098|9173|9173|9061|9061|1
1396584000000|2014-04-04 04:00:00|9098|9098|9240|9240|9323|9323|9080|9080|1
1396843200000|2014-04-07 04:00:00|9240|9240|9062|9062|9286|9286|9053|9053|1
1396929600000|2014-04-08 04:00:00|9062|9062|9179|9179|9244|9244|9057|9057|1
1397016000000|2014-04-09 04:00:00|9179|9179|9044|9044|9232|9232|9031|9031|1
1397102400000|2014-04-10 04:00:00|9044|9044|8902|8902|9123|9123|8898|8898|1
1397188800000|2014-04-11 04:00:00|8902|8902|8902|8902|9001|9001|8863|8863|1
1397448000000|2014-04-14 04:00:00|8902|8902|9091|9091|9167|9167|8902|8902|1
1397534400000|2014-04-15 04:00:00|9091|9091|8992|8992|9158|9158|8914|8914|1
1397620800000|2014-04-16 04:00:00|8992|8992|9104|9104|9123|9123|8992|8992|1
1397707200000|2014-04-17 04:00:00|9104|9104|9017|9017|9132|9132|9005|9005|1
1398052800000|2014-04-21 04:00:00|9017|9017|8969|8969|9080|9080|8935|8935|1
1398139200000|2014-04-22 04:00:00|8969|8969|9101|9101|9116|9116|8966|8966|1
1398225600000|2014-04-23 04:00:00|9101|9101|9290|9290|9321|9321|8975|8975|1
1398312000000|2014-04-24 04:00:00|9290|9290|9266|9266|9299|9299|9130|9130|1
1398398400000|2014-04-25 04:00:00|9266|9266|9295|9295|9311|9311|9260|9260|1
1398657600000|2014-04-28 04:00:00|9295|9295|9238|9238|9295|9295|9210|9210|1
1398744000000|2014-04-29 04:00:00|9238|9238|9426|9426|9445|9445|9238|9238|1
1398830400000|2014-04-30 04:00:00|9426|9426|9414|9414|9460|9460|9414|9414|1
1398916800000|2014-05-01 04:00:00|9414|9414|9407|9407|9447|9447|9300|9300|1
1399003200000|2014-05-02 04:00:00|9407|9407|9419|9419|9489|9489|9396|9396|1
1399262400000|2014-05-05 04:00:00|9419|9419|9462|9462|9465|9465|9419|9419|1
1399348800000|2014-05-06 04:00:00|9462|9462|9370|9370|9462|9462|9271|9271|1
1399435200000|2014-05-07 04:00:00|9370|9370|9184|9184|9404|9404|9184|9184|1
1399521600000|2014-05-08 04:00:00|9184|9184|9305|9305|9427|9427|9184|9184|1
1399608000000|2014-05-09 04:00:00|9305|9305|9236|9236|9371|9371|9200|9200|1
1399867200000|2014-05-12 04:00:00|9236|9236|9130|9130|9250|9250|9050|9050|1
1399953600000|2014-05-13 04:00:00|9130|9130|9093|9093|9154|9154|9051|9051|1
1400040000000|2014-05-14 04:00:00|9093|9093|9070|9070|9213|9213|9061|9061|1
1400126400000|2014-05-15 04:00:00|9070|9070|9036|9036|9129|9129|9010|9010|1
1400212800000|2014-05-16 04:00:00|9036|9036|8982|8982|9084|9084|8976|8976|1
1401163200000|2014-05-27 04:00:00|8631|8631|8497|8497|8650|8650|8485|8485|1
1401249600000|2014-05-28 04:00:00|8497|8497|8487|8487|8577|8577|8386|8386|1
1401336000000|2014-05-29 04:00:00|8487|8487|8615|8615|8694|8694|8452|8452|1
1401422400000|2014-05-30 04:00:00|8615|8615|8627|8627|8669|8669|8541|8541|1
1401681600000|2014-06-02 04:00:00|8627|8627|8648|8648|8671|8671|8564|8564|1
1401768000000|2014-06-03 04:00:00|8648|8648|8736|8736|8860|8860|8611|8611|1
1401854400000|2014-06-04 04:00:00|8736|8736|8608|8608|8782|8782|8592|8592|1
1401940800000|2014-06-05 04:00:00|8608|8608|8550|8550|8635|8635|8544|8544|1
1402027200000|2014-06-06 04:00:00|8550|8550|8478|8478|8568|8568|8472|8472|1
1402286400000|2014-06-09 04:00:00|8478|8478|8455|8455|8495|8495|8407|8407|1
1402372800000|2014-06-10 04:00:00|8455|8455|8630|8630|8666|8666|8445|8445|1
1402459200000|2014-06-11 04:00:00|8630|8630|8551|8551|8690|8690|8508|8508|1
1402545600000|2014-06-12 04:00:00|8551|8551|8562|8562|8660|8660|8481|8481|1
1402632000000|2014-06-13 04:00:00|8562|8562|8698|8698|8710|8710|8542|8542|1
1402891200000|2014-06-16 04:00:00|8698|8698|8765|8765|8844|8844|8698|8698|1
1402977600000|2014-06-17 04:00:00|8765|8765|9006|9006|9037|9037|8762|8762|1
1403064000000|2014-06-18 04:00:00|9006|9006|9115|9115|9143|9143|9002|9002|1
1403150400000|2014-06-19 04:00:00|9115|9115|8836|8836|9123|9123|8780|8780|1
1403236800000|2014-06-20 04:00:00|8836|8836|8816|8816|8877|8877|8706|8706|1
1403496000000|2014-06-23 04:00:00|8816|8816|8752|8752|8858|8858|8416|8416|1
1403582400000|2014-06-24 04:00:00|8752|8752|8181|8181|8752|8752|8133|8133|1
1403668800000|2014-06-25 04:00:00|8181|8181|8180|8180|8375|8375|8125|8125|1
1403755200000|2014-06-26 04:00:00|8180|8180|8037|8037|8180|8180|8027|8027|1
1403841600000|2014-06-27 04:00:00|8037|8037|8089|8089|8141|8141|8037|8037|1
1404100800000|2014-06-30 04:00:00|8089|8089|7921|7921|8089|8089|7910|7910|1
1404187200000|2014-07-01 04:00:00|7921|7921|7708|7708|7921|7921|7708|7708|1
1404273600000|2014-07-02 04:00:00|7708|7708|7669|7669|7708|7708|7669|7669|1
1404360000000|2014-07-03 04:00:00|7669|7669|7622|7622|7669|7669|7622|7622|1
1404705600000|2014-07-07 04:00:00|7622|7622|7483|7483|7622|7622|7483|7483|1
1404792000000|2014-07-08 04:00:00|7483|7483|7500|7500|7562|7562|7483|7483|1
1404878400000|2014-07-09 04:00:00|7500|7500|7497|7497|7500|7500|7459|7459|1
1404964800000|2014-07-10 04:00:00|7497|7497|6890|6890|7497|7497|6890|6890|1
1405051200000|2014-07-11 04:00:00|6890|6890|6874|6874|6941|6941|6826|6826|1
1405310400000|2014-07-14 04:00:00|6874|6874|6860|6860|6949|6949|6840|6840|1
1405396800000|2014-07-15 04:00:00|6860|6860|6825|6825|6872|6872|6784|6784|1
1405483200000|2014-07-16 04:00:00|6825|6825|6839|6839|6910|6910|6825|6825|1
1405569600000|2014-07-17 04:00:00|6839|6839|6845|6845|6877|6877|6830|6830|1
1405656000000|2014-07-18 04:00:00|6845|6845|6863|6863|6863|6863|6835|6835|1
1405915200000|2014-07-21 04:00:00|6863|6863|6852|6852|6877|6877|6839|6839|1
1406001600000|2014-07-22 04:00:00|6852|6852|6880|6880|6956|6956|6852|6852|1
1406088000000|2014-07-23 04:00:00|6880|6880|6877|6877|6888|6888|6877|6877|1
1406174400000|2014-07-24 04:00:00|6877|6877|6640|6640|6888|6888|6610|6610|1
1406260800000|2014-07-25 04:00:00|6640|6640|6516|6516|6671|6671|6440|6440|1
1406520000000|2014-07-28 04:00:00|6516|6516|6536|6536|6552|6552|6509|6509|1
1406606400000|2014-07-29 04:00:00|6536|6536|6444|6444|6536|6536|6397|6397|1
1406692800000|2014-07-30 04:00:00|6444|6444|6334|6334|6476|6476|6307|6307|1
1406779200000|2014-07-31 04:00:00|6334|6334|6209|6209|6334|6334|6190|6190|1
1406865600000|2014-08-01 04:00:00|6209|6209|6249|6249|6297|6297|6134|6134|1
1407124800000|2014-08-04 04:00:00|6249|6249|6392|6392|6421|6421|6249|6249|1
1407211200000|2014-08-05 04:00:00|6392|6392|6346|6346|6437|6437|6334|6334|1
1407297600000|2014-08-06 04:00:00|6346|6346|6397|6397|6417|6417|6346|6346|1
1407384000000|2014-08-07 04:00:00|6397|6397|6357|6357|6397|6397|6341|6341|1
1407470400000|2014-08-08 04:00:00|6357|6357|6381|6381|6415|6415|6353|6353|1
1407729600000|2014-08-11 04:00:00|6381|6381|6413|6413|6485|6485|6381|6381|1
1407816000000|2014-08-12 04:00:00|6413|6413|6303|6303|6440|6440|6301|6301|1
1407902400000|2014-08-13 04:00:00|6303|6303|6402|6402|6466|6466|6303|6303|1
1407988800000|2014-08-14 04:00:00|6402|6402|6389|6389|6440|6440|6355|6355|1
1408075200000|2014-08-15 04:00:00|6389|6389|6360|6360|6433|6433|6360|6360|1
1408334400000|2014-08-18 04:00:00|6360|6360|6334|6334|6373|6373|6317|6317|1
1408420800000|2014-08-19 04:00:00|6334|6334|6347|6347|6350|6350|6333|6333|1
1408507200000|2014-08-20 04:00:00|6347|6347|6532|6532|6548|6548|6347|6347|1
1408593600000|2014-08-21 04:00:00|6532|6532|6650|6650|6764|6764|6532|6532|1
1408680000000|2014-08-22 04:00:00|6650|6650|6746|6746|6750|6750|6650|6650|1
1408939200000|2014-08-25 04:00:00|6746|6746|6766|6766|6793|6793|6693|6693|1
1409025600000|2014-08-26 04:00:00|6766|6766|6826|6826|6831|6831|6753|6753|1
1409112000000|2014-08-27 04:00:00|6826|6826|6830|6830|6848|6848|6768|6768|1
1409198400000|2014-08-28 04:00:00|6830|6830|6714|6714|6844|6844|6658|6658|1
1409284800000|2014-08-29 04:00:00|6714|6714|6760|6760|6803|6803|6657|6657|1
1409630400000|2014-09-02 04:00:00|6760|6760|6634|6634|6760|6760|6605|6605|1
1409716800000|2014-09-03 04:00:00|6634|6634|6670|6670|6670|6670|6605|6605|1
1409803200000|2014-09-04 04:00:00|6670|6670|6677|6677|6698|6698|6670|6670|1
1409889600000|2014-09-05 04:00:00|6677|6677|6608|6608|6682|6682|6555|6555|1
1410148800000|2014-09-08 04:00:00|6608|6608|6656|6656|6699|6699|6575|6575|1
1410235200000|2014-09-09 04:00:00|6656|6656|6778|6778|6855|6855|6656|6656|1
1410321600000|2014-09-10 04:00:00|6778|6778|7014|7014|7048|7048|6778|6778|1
1410408000000|2014-09-11 04:00:00|7014|7014|7079|7079|7115|7115|6998|6998|1
1410494400000|2014-09-12 04:00:00|7079|7079|7061|7061|7149|7149|6980|6980|1
1410753600000|2014-09-15 04:00:00|7061|7061|6818|6818|7086|7086|6818|6818|1
1410840000000|2014-09-16 04:00:00|6818|6818|6828|6828|6830|6830|6776|6776|1
1410926400000|2014-09-17 04:00:00|6828|6828|6990|6990|7030|7030|6828|6828|1
1411012800000|2014-09-18 04:00:00|6990|6990|6690|6690|6990|6990|6690|6690|1
1411099200000|2014-09-19 04:00:00|6690|6690|6599|6599|6690|6690|6538|6538|1
1411358400000|2014-09-22 04:00:00|6599|6599|6486|6486|6599|6599|6325|6325|1
1411444800000|2014-09-23 04:00:00|6486|6486|6293|6293|6486|6486|6293|6293|1
1411531200000|2014-09-24 04:00:00|6293|6293|6166|6166|6294|6294|6058|6058|1
1411617600000|2014-09-25 04:00:00|6166|6166|6149|6149|6166|6166|6149|6149|1
1411704000000|2014-09-26 04:00:00|6149|6149|6248|6248|6368|6368|6149|6149|1
1411963200000|2014-09-29 04:00:00|6248|6248|6206|6206|6248|6248|6206|6206|1
1412049600000|2014-09-30 04:00:00|6206|6206|6196|6196|6206|6206|6196|6196|1
1412136000000|2014-10-01 04:00:00|6196|6196|6276|6276|6276|6276|6196|6196|1
1412222400000|2014-10-02 04:00:00|6276|6276|6245|6245|6276|6276|6245|6245|1
1412308800000|2014-10-03 04:00:00|6245|6245|6307|6307|6307|6307|6245|6245|1
1412568000000|2014-10-06 04:00:00|6307|6307|6498|6498|6498|6498|6307|6307|1
1412654400000|2014-10-07 04:00:00|6498|6498|6583|6583|6583|6583|6498|6498|1
1412740800000|2014-10-08 04:00:00|6583|6583|6551|6551|6662|6662|6551|6551|1
1412827200000|2014-10-09 04:00:00|6551|6551|6455|6455|6551|6551|6455|6455|1
1412913600000|2014-10-10 04:00:00|6455|6455|6410|6410|6550|6550|6360|6360|1
1413172800000|2014-10-13 04:00:00|6410|6410|6502|6502|6541|6541|6410|6410|1
1413259200000|2014-10-14 04:00:00|6502|6502|6416|6416|6565|6565|6401|6401|1
1413345600000|2014-10-15 04:00:00|6416|6416|6371|6371|6446|6446|6329|6329|1
1413432000000|2014-10-16 04:00:00|6371|6371|6356|6356|6419|6419|6346|6346|1
1413518400000|2014-10-17 04:00:00|6356|6356|6300|6300|6414|6414|6296|6296|1
1413777600000|2014-10-20 04:00:00|6300|6300|6229|6229|6340|6340|6223|6223|1
1413864000000|2014-10-21 04:00:00|6229|6229|6279|6279|6363|6363|6210|6210|1
1413950400000|2014-10-22 04:00:00|6279|6279|6268|6268|6341|6341|6243|6243|1
1414036800000|2014-10-23 04:00:00|6268|6268|6304|6304|6330|6330|6198|6198|1
1414123200000|2014-10-24 04:00:00|6304|6304|6381|6381|6466|6466|6273|6273|1
1414382400000|2014-10-27 04:00:00|6381|6381|6367|6367|6426|6426|6331|6331|1
1414468800000|2014-10-28 04:00:00|6367|6367|6447|6447|6450|6450|6321|6321|1
1414555200000|2014-10-29 04:00:00|6447|6447|6535|6535|6599|6599|6417|6417|1
1414641600000|2014-10-30 04:00:00|6535|6535|6450|6450|6605|6605|6433|6433|1
1414728000000|2014-10-31 04:00:00|6450|6450|6445|6445|6482|6482|6326|6326|1
1414990800000|2014-11-03 05:00:00|6445|6445|6425|6425|6488|6488|6367|6367|1
1415077200000|2014-11-04 05:00:00|6425|6425|6280|6280|6434|6434|6274|6274|1
1415163600000|2014-11-05 05:00:00|6280|6280|6271|6271|6312|6312|6202|6202|1
1415250000000|2014-11-06 05:00:00|6271|6271|6319|6319|6335|6335|6252|6252|1
1415336400000|2014-11-07 05:00:00|6319|6319|6396|6396|6438|6438|6263|6263|1
1415595600000|2014-11-10 05:00:00|6396|6396|6243|6243|6577|6577|6228|6228|1
1415682000000|2014-11-11 05:00:00|6243|6243|6330|6330|6450|6450|6230|6230|1
1415768400000|2014-11-12 05:00:00|6330|6330|6194|6194|6365|6365|6190|6190|1
1415854800000|2014-11-13 05:00:00|6194|6194|5973|5973|6253|6253|5951|5951|1
1415941200000|2014-11-14 05:00:00|5973|5973|5980|5980|6037|6037|5960|5960|1
1416200400000|2014-11-17 05:00:00|5980|5980|5881|5881|5980|5980|5866|5866|1
1416286800000|2014-11-18 05:00:00|5881|5881|5997|5997|6010|6010|5856|5856|1
1416373200000|2014-11-19 05:00:00|5997|5997|5911|5911|5998|5998|5899|5899|1
1416459600000|2014-11-20 05:00:00|5911|5911|5854|5854|5998|5998|5784|5784|1
1416546000000|2014-11-21 05:00:00|5854|5854|5976|5976|5979|5979|5851|5851|1
1416805200000|2014-11-24 05:00:00|5976|5976|5916|5916|5976|5976|5901|5901|1
1416891600000|2014-11-25 05:00:00|5916|5916|5966|5966|5996|5996|5916|5916|1
1416978000000|2014-11-26 05:00:00|5966|5966|6141|6141|6200|6200|5966|5966|1
1417150800000|2014-11-28 05:00:00|6141|6141|6096|6096|6174|6174|6096|6096|1
1417410000000|2014-12-01 05:00:00|6096|6096|6018|6018|6128|6128|6004|6004|1
1417496400000|2014-12-02 05:00:00|6018|6018|6075|6075|6103|6103|6008|6008|1
1417582800000|2014-12-03 05:00:00|6075|6075|6101|6101|6101|6101|6075|6075|1
1417669200000|2014-12-04 05:00:00|6101|6101|6152|6152|6184|6184|6101|6101|1
1417755600000|2014-12-05 05:00:00|6152|6152|6054|6054|6220|6220|6054|6054|1
1418014800000|2014-12-08 05:00:00|6054|6054|6021|6021|6080|6080|6021|6021|1
1418101200000|2014-12-09 05:00:00|6021|6021|5988|5988|6040|6040|5916|5916|1
1418187600000|2014-12-10 05:00:00|5988|5988|5957|5957|6080|6080|5941|5941|1
1418274000000|2014-12-11 05:00:00|5957|5957|6048|6048|6108|6108|5957|5957|1
1418360400000|2014-12-12 05:00:00|6048|6048|6054|6054|6125|6125|6042|6042|1
1418619600000|2014-12-15 05:00:00|6054|6054|6065|6065|6113|6113|6051|6051|1
1418706000000|2014-12-16 05:00:00|6065|6065|5978|5978|6079|6079|5971|5971|1
1418792400000|2014-12-17 05:00:00|5978|5978|6065|6065|6090|6090|5949|5949|1
1418878800000|2014-12-18 05:00:00|6065|6065|6082|6082|6099|6099|6018|6018|1
1418965200000|2014-12-19 05:00:00|6082|6082|6089|6089|6096|6096|6031|6031|1
1419224400000|2014-12-22 05:00:00|6089|6089|6204|6204|6217|6217|6046|6046|1
1419310800000|2014-12-23 05:00:00|6204|6204|6182|6182|6284|6284|6156|6156|1
1419397200000|2014-12-24 05:00:00|6182|6182|6178|6178|6215|6215|6153|6153|1
1419570000000|2014-12-26 05:00:00|6178|6178|6163|6163|6195|6195|6157|6157|1
1419829200000|2014-12-29 05:00:00|6163|6163|6201|6201|6229|6229|6136|6136|1
1419915600000|2014-12-30 05:00:00|6201|6201|6198|6198|6216|6216|6181|6181|1
1420002000000|2014-12-31 05:00:00|6198|6198|6027|6027|6208|6208|6022|6022|1
1420174800000|2015-01-02 05:00:00|6027|6027|5958|5958|6037|6037|5947|5947|1
1420434000000|2015-01-05 05:00:00|5958|5958|6071|6071|6114|6114|5958|5958|1
1420520400000|2015-01-06 05:00:00|6071|6071|6020|6020|6125|6125|6010|6010|1
1420606800000|2015-01-07 05:00:00|6020|6020|6043|6043|6052|6052|5984|5984|1
1420693200000|2015-01-08 05:00:00|6043|6043|6056|6056|6064|6064|6020|6020|1
1420779600000|2015-01-09 05:00:00|6056|6056|6076|6076|6086|6086|6031|6031|1
1421038800000|2015-01-12 05:00:00|6076|6076|5973|5973|6076|6076|5951|5951|1
1421125200000|2015-01-13 05:00:00|5973|5973|6015|6015|6026|6026|5954|5954|1
1421211600000|2015-01-14 05:00:00|6015|6015|5898|5898|6015|6015|5866|5866|1
1421298000000|2015-01-15 05:00:00|5898|5898|5949|5949|6027|6027|5884|5884|1
1421384400000|2015-01-16 05:00:00|5949|5949|5923|5923|5985|5985|5916|5916|1
1421730000000|2015-01-20 05:00:00|5923|5923|5779|5779|5939|5939|5777|5777|1
1421816400000|2015-01-21 05:00:00|5779|5779|5801|5801|5823|5823|5767|5767|1
1421902800000|2015-01-22 05:00:00|5801|5801|5776|5776|5840|5840|5758|5758|1
1421989200000|2015-01-23 05:00:00|5776|5776|5730|5730|5867|5867|5705|5705|1
1422248400000|2015-01-26 05:00:00|5730|5730|5862|5862|5879|5879|5726|5726|1
1422334800000|2015-01-27 05:00:00|5862|5862|5878|5878|5889|5889|5804|5804|1
1422421200000|2015-01-28 05:00:00|5878|5878|5944|5944|5948|5948|5811|5811|1
1422507600000|2015-01-29 05:00:00|5944|5944|5957|5957|5978|5978|5910|5910|1
1422594000000|2015-01-30 05:00:00|5957|5957|5936|5936|5968|5968|5905|5905|1
1422853200000|2015-02-02 05:00:00|5936|5936|5989|5989|6008|6008|5888|5888|1
1422939600000|2015-02-03 05:00:00|5989|5989|6145|6145|6151|6151|5989|5989|1
1423026000000|2015-02-04 05:00:00|6145|6145|6123|6123|6170|6170|6102|6102|1
1423112400000|2015-02-05 05:00:00|6123|6123|6179|6179|6192|6192|6055|6055|1
1423198800000|2015-02-06 05:00:00|6179|6179|6159|6159|6198|6198|6091|6091|1
1423458000000|2015-02-09 05:00:00|6159|6159|6230|6230|6281|6281|6125|6125|1
1423544400000|2015-02-10 05:00:00|6230|6230|6251|6251|6344|6344|6213|6213|1
1423630800000|2015-02-11 05:00:00|6251|6251|6202|6202|6257|6257|6171|6171|1
1423717200000|2015-02-12 05:00:00|6202|6202|6248|6248|6256|6256|6153|6153|1
1423803600000|2015-02-13 05:00:00|6248|6248|6270|6270|6293|6293|6243|6243|1
1424149200000|2015-02-17 05:00:00|6270|6270|6380|6380|6400|6400|6231|6231|1
1424235600000|2015-02-18 05:00:00|6380|6380|6462|6462|6473|6473|6355|6355|1
1424322000000|2015-02-19 05:00:00|6462|6462|6444|6444|6533|6533|6420|6420|1
1424408400000|2015-02-20 05:00:00|6444|6444|6467|6467|6474|6474|6397|6397|1
1424667600000|2015-02-23 05:00:00|6467|6467|6475|6475|6755|6755|6390|6390|1
1424754000000|2015-02-24 05:00:00|6475|6475|6476|6476|6549|6549|6475|6475|1
1424840400000|2015-02-25 05:00:00|6476|6476|6552|6552|6552|6552|6427|6427|1
1424926800000|2015-02-26 05:00:00|6552|6552|6517|6517|6625|6625|6517|6517|1
1425013200000|2015-02-27 05:00:00|6517|6517|6473|6473|6535|6535|6400|6400|1
1425272400000|2015-03-02 05:00:00|6473|6473|6463|6463|6497|6497|6463|6463|1
1425358800000|2015-03-03 05:00:00|6463|6463|6373|6373|6463|6463|6371|6371|1
1425445200000|2015-03-04 05:00:00|6373|6373|6361|6361|6373|6373|6300|6300|1
1425531600000|2015-03-05 05:00:00|6361|6361|6321|6321|6383|6383|6321|6321|1
1425618000000|2015-03-06 05:00:00|6321|6321|6295|6295|6321|6321|6211|6211|1
1425873600000|2015-03-09 04:00:00|6295|6295|6192|6192|6295|6295|6192|6192|1
1425960000000|2015-03-10 04:00:00|6192|6192|6087|6087|6236|6236|6081|6081|1
1426046400000|2015-03-11 04:00:00|6087|6087|6033|6033|6112|6112|6028|6028|1
1426132800000|2015-03-12 04:00:00|6033|6033|6122|6122|6158|6158|6026|6026|1
1426219200000|2015-03-13 04:00:00|6122|6122|6050|6050|6158|6158|6042|6042|1
1426478400000|2015-03-16 04:00:00|6050|6050|6049|6049|6122|6122|6031|6031|1
1426564800000|2015-03-17 04:00:00|6049|6049|6021|6021|6087|6087|6019|6019|1
1426651200000|2015-03-18 04:00:00|6021|6021|6248|6248|6265|6265|5983|5983|1
1426737600000|2015-03-19 04:00:00|6248|6248|6295|6295|6341|6341|6172|6172|1
1426824000000|2015-03-20 04:00:00|6295|6295|6282|6282|6326|6326|6230|6230|1
1427083200000|2015-03-23 04:00:00|6282|6282|6405|6405|6455|6455|6236|6236|1
1427169600000|2015-03-24 04:00:00|6405|6405|6391|6391|6440|6440|6361|6361|1
1427256000000|2015-03-25 04:00:00|6391|6391|6316|6316|6409|6409|6276|6276|1
1427342400000|2015-03-26 04:00:00|6316|6316|6308|6308|6348|6348|6266|6266|1
1427428800000|2015-03-27 04:00:00|6308|6308|6355|6355|6394|6394|6280|6280|1
1427688000000|2015-03-30 04:00:00|6355|6355|6252|6252|6418|6418|6237|6237|1
1427774400000|2015-03-31 04:00:00|6252|6252|6310|6310|6394|6394|6217|6217|1
1427860800000|2015-04-01 04:00:00|6310|6310|6258|6258|6326|6326|6244|6244|1
1427947200000|2015-04-02 04:00:00|6258|6258|6369|6369|6389|6389|6258|6258|1
1428292800000|2015-04-06 04:00:00|6369|6369|6534|6534|6546|6546|6369|6369|1
1428379200000|2015-04-07 04:00:00|6534|6534|6642|6642|6666|6666|6517|6517|1
1428465600000|2015-04-08 04:00:00|6642|6642|6673|6673|6719|6719|6617|6617|1
1428552000000|2015-04-09 04:00:00|6673|6673|6622|6622|6713|6713|6611|6611|1
1428638400000|2015-04-10 04:00:00|6622|6622|6506|6506|6661|6661|6481|6481|1
1428897600000|2015-04-13 04:00:00|6506|6506|6513|6513|6570|6570|6458|6458|1
1428984000000|2015-04-14 04:00:00|6513|6513|6469|6469|6541|6541|6443|6443|1
1429070400000|2015-04-15 04:00:00|6469|6469|6459|6459|6512|6512|6435|6435|1
1429156800000|2015-04-16 04:00:00|6459|6459|6401|6401|6493|6493|6347|6347|1
1429243200000|2015-04-17 04:00:00|6401|6401|6329|6329|6440|6440|6316|6316|1
1429502400000|2015-04-20 04:00:00|6329|6329|6304|6304|6371|6371|6272|6272|1
1429588800000|2015-04-21 04:00:00|6304|6304|6263|6263|6311|6311|6251|6251|1
1429675200000|2015-04-22 04:00:00|6263|6263|6249|6249|6324|6324|6220|6220|1
1429761600000|2015-04-23 04:00:00|6249|6249|6459|6459|6549|6549|6235|6235|1
1429848000000|2015-04-24 04:00:00|6459|6459|6650|6650|6689|6689|6459|6459|1
1430020800000|2015-04-26 04:00:00|6610.9|6610.9|6695|6695|6700.4|6700.4|6610.9|6610.9|0
1430107200000|2015-04-27 04:00:00|6694.7|6694.7|6597.6|6597.6|6746.3|6746.3|6566.5|6566.5|0
1430193600000|2015-04-28 04:00:00|6596.8|6596.8|6647.8|6647.8|6696|6696|6560|6560|0
1430280000000|2015-04-29 04:00:00|6650.3|6650.3|6791.6|6771.6|6799.9|6779.9|6630.3|6630.3|0
1430366400000|2015-04-30 04:00:00|6790.6|6770.6|6819.1|6799.1|6829.5|6809.5|6759.2|6739.2|542
1430452800000|2015-05-01 04:00:00|6817.6|6797.6|6677.6|6657.6|6834.9|6814.9|6599.9|6579.9|1743
1430625600000|2015-05-03 04:00:00|6669.7|6649.7|6659.5|6639.5|6672.4|6652.4|6628.8|6608.8|175
1430712000000|2015-05-04 04:00:00|6660|6640|6649.9|6629.9|6688.3|6668.3|6595.4|6575.4|1205
1430798400000|2015-05-05 04:00:00|6650.4|6630.4|6647.5|6627.5|6700.4|6680.4|6621.3|6601.3|1185
1430884800000|2015-05-06 04:00:00|6650.1|6630.1|6610|6610|6704|6704|6438|6438|108
1430971200000|2015-05-07 04:00:00|6570.4|6550.4|6517.3|6497.3|6647.5|6627.5|6511|6491|4790
1431230400000|2015-05-10 04:00:00|6615.8|6595.8|6614.3|6594.3|6617.1|6597.1|6607.9|6587.9|344
1431316800000|2015-05-11 04:00:00|6614.6|6594.6|6557.5|6537.5|6629.1|6609.1|6473.3|6453.3|9617
1431403200000|2015-05-12 04:00:00|6557.9|6537.9|6522.7|6502.7|6564.3|6544.3|6458.6|6438.6|8779
1431489600000|2015-05-13 04:00:00|6522|6502|6588.2|6568.2|6594.9|6574.9|6496.7|6476.7|6600
1431576000000|2015-05-14 04:00:00|6587.8|6567.8|6678.4|6658.4|6686.7|6666.7|6574.2|6554.2|9484
1431662400000|2015-05-15 04:00:00|6678|6658|6665.3|6645.3|6695.7|6675.7|6617.6|6597.6|9516
1431835200000|2015-05-17 04:00:00|6665.1|6645.1|6666|6646|6697.2|6677.2|6665.1|6645.1|428
1431921600000|2015-05-18 04:00:00|6666.2|6646.2|6499.7|6479.7|6677.3|6657.3|6485.8|6465.8|55975
1432008000000|2015-05-19 04:00:00|6500|6480|6473.5|6453.5|6542.3|6522.3|6433.3|6413.3|55626
1432094400000|2015-05-20 04:00:00|6474.3|6454.3|6457|6437|6513.2|6493.2|6412.4|6392.4|97488
1432180800000|2015-05-21 04:00:00|6457.2|6437.2|6442.4|6422.4|6522.1|6502.1|6411.5|6391.5|49399
1432267200000|2015-05-22 04:00:00|6442|6422|6372|6352|6457.7|6437.7|6371.6|6351.6|33278
1432440000000|2015-05-24 04:00:00|6373.8|6353.8|6375.4|6355.4|6375.4|6355.4|6373.8|6353.8|26
1432526400000|2015-05-25 04:00:00|6375.5|6355.5|6399.9|6379.9|6408.1|6388.1|6375.5|6355.5|1705
1432612800000|2015-05-26 04:00:00|6399.3|6379.3|6374.7|6354.7|6492.2|6472.2|6359.1|6339.1|130988
1432699200000|2015-05-27 04:00:00|6375|6355|6364.6|6344.6|6421.3|6401.3|6345.9|6325.9|56632
1432785600000|2015-05-28 04:00:00|6364.8|6344.8|6511.6|6491.6|6520.2|6500.2|6350.9|6330.9|1127070
1432872000000|2015-05-29 04:00:00|6512.6|6492.6|6459.3|6439.3|6660.9|6640.9|6447.4|6427.4|117236
1433044800000|2015-05-31 04:00:00|6461.1|6441.1|6501.1|6481.1|6513|6493|6444.3|6424.3|2103
1433131200000|2015-06-01 04:00:00|6500.9|6480.9|6407.6|6387.6|6534.3|6514.3|6382.7|6362.7|69628
1433217600000|2015-06-02 04:00:00|6407.9|6387.9|6407.6|6387.6|6453.5|6433.5|6366|6346|23580
1433304000000|2015-06-03 04:00:00|6407.9|6387.9|6520.3|6500.3|6554.5|6534.5|6386.4|6366.4|70070
1433390400000|2015-06-04 04:00:00|6519.8|6499.8|6528.1|6508.1|6594.2|6574.2|6508.8|6488.8|33913
1433476800000|2015-06-05 04:00:00|6528.3|6508.3|6486.1|6466.1|6531.6|6511.6|6421.7|6401.7|30550
1433649600000|2015-06-07 04:00:00|6486.8|6466.8|6472.5|6452.5|6486.8|6466.8|6441.5|6421.5|2544
1433736000000|2015-06-08 04:00:00|6473.4|6453.4|6537.2|6517.2|6545|6525|6448.3|6428.3|47072
1433822400000|2015-06-09 04:00:00|6536.5|6516.5|6516.4|6496.4|6572.8|6552.8|6497|6477|63210
1433908800000|2015-06-10 04:00:00|6515.3|6495.3|6541.7|6521.7|6564.1|6544.1|6509.7|6489.7|37455
1433995200000|2015-06-11 04:00:00|6541.5|6521.5|6427.8|6407.8|6543.5|6523.5|6408.9|6388.9|100016
1434081600000|2015-06-12 04:00:00|6428.1|6408.1|6475.4|6455.4|6522.9|6502.9|6408.2|6388.2|36010
1434254400000|2015-06-14 04:00:00|6477.2|6457.2|6462.9|6442.9|6479.9|6459.9|6458.5|6438.5|2105
1434340800000|2015-06-15 04:00:00|6463.6|6443.6|6374.3|6354.3|6472.5|6452.5|6319.6|6299.6|115427
1434427200000|2015-06-16 04:00:00|6374.6|6354.6|6479.7|6459.7|6518.9|6498.9|6311.5|6291.5|48804
1434513600000|2015-06-17 04:00:00|6479.5|6459.5|6452.9|6432.9|6500.5|6480.5|6405.4|6385.4|31517
1434600000000|2015-06-18 04:00:00|6453.3|6433.3|6456|6436|6490.7|6470.7|6419.6|6399.6|25777
1434686400000|2015-06-19 04:00:00|6455.6|6435.6|6423.3|6403.3|6459.1|6439.1|6338.9|6318.9|76130
1434859200000|2015-06-21 04:00:00|6425.3|6405.3|6372.5|6352.5|6425.3|6405.3|6370|6350|1655
1434945600000|2015-06-22 04:00:00|6371.1|6351.1|6457.1|6437.1|6479.1|6459.1|6368.6|6348.6|28691
1435032000000|2015-06-23 04:00:00|6456.7|6436.7|6434.3|6414.3|6488.9|6468.9|6391.4|6371.4|40736
1435118400000|2015-06-24 04:00:00|6433.9|6413.9|6439.7|6419.7|6463.6|6443.6|6396.5|6376.5|17279
1435204800000|2015-06-25 04:00:00|6440.1|6420.1|6554.8|6534.8|6577.1|6557.1|6411.9|6391.9|20008
1435291200000|2015-06-26 04:00:00|6554.9|6534.9|6744.7|6724.7|6783.3|6763.3|6532.3|6512.3|34402
1435464000000|2015-06-28 04:00:00|6745.6|6725.6|6730|6710|6751.9|6731.9|6723.9|6703.9|5082
1435550400000|2015-06-29 04:00:00|6727.9|6707.9|6683.3|6663.3|6781.8|6761.8|6683.3|6663.3|124015
1435636800000|2015-06-30 04:00:00|6684.2|6664.2|6787.2|6767.2|6803.2|6783.2|6510.8|6490.8|119267
1435723200000|2015-07-01 04:00:00|6787.6|6767.6|6736|6716|6792.3|6772.3|6659.8|6639.8|49616
1435809600000|2015-07-02 04:00:00|6735.6|6715.6|6716.5|6696.5|6809.8|6789.8|6686.5|6666.5|39640
1436068800000|2015-07-05 04:00:00|6721|6701|6734.2|6714.2|6734.6|6714.6|6717.1|6697.1|655
1436155200000|2015-07-06 04:00:00|6733.3|6713.3|6698.6|6678.6|6742.8|6722.8|6648.4|6628.4|34652
1436241600000|2015-07-07 04:00:00|6699.1|6679.1|6529.4|6509.4|6704.1|6684.1|6515.2|6495.2|115046
1436328000000|2015-07-08 04:00:00|6529.9|6509.9|6612|6592|6612.5|6592.5|6520.4|6500.4|18437
1436414400000|2015-07-09 04:00:00|6613|6593|6622.4|6602.4|6646.4|6626.4|6565.5|6545.5|42511
1436500800000|2015-07-10 04:00:00|6619|6599|6565.5|6545.5|6732.3|6712.3|6539.5|6519.5|89337
1436673600000|2015-07-12 04:00:00|6565.6|6545.6|6539.5|6519.5|6565.6|6545.6|6534.1|6514.1|982
1436760000000|2015-07-13 04:00:00|6538.1|6518.1|6597|6577|6604|6584|6520.6|6500.6|25646
1436846400000|2015-07-14 04:00:00|6595.6|6575.6|6622.9|6602.9|6634.6|6614.6|6552.5|6532.5|41687
1436932800000|2015-07-15 04:00:00|6623.3|6603.3|6515.6|6495.6|6624.8|6604.8|6470.7|6450.7|60817
1437019200000|2015-07-16 04:00:00|6515.1|6495.1|6505|6485|6549.1|6529.1|6481.9|6461.9|78073
1437105600000|2015-07-17 04:00:00|6504.5|6484.5|6531.6|6511.6|6533.1|6513.1|6486.5|6466.5|58397
1437278400000|2015-07-19 04:00:00|6531.2|6511.2|6514.6|6494.6|6531.2|6511.2|6511.5|6491.5|632
1437364800000|2015-07-20 04:00:00|6514.2|6494.2|6481.3|6461.3|6549.7|6529.7|6429.6|6409.6|48169
1437451200000|2015-07-21 04:00:00|6481.7|6461.7|6425.7|6405.7|6490.4|6470.4|6421.1|6401.1|158474
1437537600000|2015-07-22 04:00:00|6425.6|6405.6|6442.1|6422.1|6503.6|6483.6|6403.9|6383.9|36522
1437624000000|2015-07-23 04:00:00|6442|6422|6487.7|6467.7|6535.7|6515.7|6440.5|6420.5|87406
1437710400000|2015-07-24 04:00:00|6489.9|6469.9|6484.5|6464.5|6503.3|6483.3|6425.1|6405.1|52012
1437883200000|2015-07-26 04:00:00|6484.2|6464.2|6439.6|6419.6|6484.2|6464.2|6433.5|6413.5|1858
1437969600000|2015-07-27 04:00:00|6438.7|6418.7|6377.8|6357.8|6458.8|6438.8|6374.6|6354.6|54915
1438056000000|2015-07-28 04:00:00|6377.4|6357.4|6443.2|6423.2|6504.4|6484.4|6365.7|6345.7|50141
1438142400000|2015-07-29 04:00:00|6443.3|6423.3|6384.2|6364.2|6465|6445|6377.2|6357.2|155629
1438228800000|2015-07-30 04:00:00|6386.8|6366.8|6352.1|6332.1|6415.9|6395.9|6340.6|6320.6|107871
1438315200000|2015-07-31 04:00:00|6352.6|6332.6|6418.8|6398.8|6456.2|6436.2|6336.9|6316.9|151229
1438488000000|2015-08-02 04:00:00|6418.1|6398.1|6398|6378|6420.3|6400.3|6390.3|6370.3|4608
1438574400000|2015-08-03 04:00:00|6398.4|6378.4|6375.7|6355.7|6417.7|6397.7|6346.2|6326.2|51691
1438660800000|2015-08-04 04:00:00|6375.3|6355.3|6368.1|6348.1|6434.5|6414.5|6355.9|6335.9|46164
1438747200000|2015-08-05 04:00:00|6368.9|6348.9|6336.5|6316.5|6404|6384|6335.5|6315.5|26357
1438833600000|2015-08-06 04:00:00|6336.9|6316.9|6213|6193|6339.4|6319.4|6213|6193|99599
1438920000000|2015-08-07 04:00:00|6214.7|6194.7|6179.2|6159.2|6248.1|6228.1|6173.3|6153.3|68491
1439092800000|2015-08-09 04:00:00|6179.3|6159.3|6175.5|6155.5|6186.9|6166.9|6166.2|6146.2|2352
1439179200000|2015-08-10 04:00:00|6175.1|6155.1|6201|6181|6298.4|6278.4|6161.2|6141.2|170222
1439265600000|2015-08-11 04:00:00|6202.5|6182.5|6199.5|6179.5|6238|6218|6168.2|6148.2|46570
1439352000000|2015-08-12 04:00:00|6198|6178|6424.7|6404.7|6488.5|6468.5|6131.7|6111.7|351813
1439438400000|2015-08-13 04:00:00|6425.1|6405.1|6536.1|6516.1|6640|6620|6419.6|6399.6|322260
1439524800000|2015-08-14 04:00:00|6536.5|6516.5|6607.4|6587.4|6647.9|6627.9|6536.5|6516.5|106266
1439697600000|2015-08-16 04:00:00|6609.7|6589.7|6583.1|6563.1|6621.8|6601.8|6562.6|6542.6|77008
1439784000000|2015-08-17 04:00:00|6582|6562|6638.3|6618.3|6679.7|6659.7|6573.9|6553.9|96597
1439870400000|2015-08-18 04:00:00|6638.5|6618.5|6660.3|6640.3|6673.6|6653.6|6591.7|6571.7|89508
1439956800000|2015-08-19 04:00:00|6660.7|6640.7|6661.3|6641.3|6674.4|6654.4|6582.6|6561.7|75795
1440043200000|2015-08-20 04:00:00|6661.6|6641.6|6682.6|6662.6|6692.8|6672.8|6618.5|6598.5|38700
1440129600000|2015-08-21 04:00:00|6681.9|6661.9|6690.7|6670.7|6691|6671|6618.2|6598.2|101327
1440302400000|2015-08-23 04:00:00|6689.1|6669.1|6540.3|6520.3|6689.1|6669.1|6520.5|6500.5|244538
1440388800000|2015-08-24 04:00:00|6539.2|6519.2|6442.9|6422.9|6546.1|6526.1|6387.1|6367.1|120715
1440475200000|2015-08-25 04:00:00|6443.3|6423.3|6322.4|6302.4|6480.4|6460.4|6287.7|6267.7|364338
1440561600000|2015-08-26 04:00:00|6323.8|6303.8|6272.4|6252.4|6325.8|6305.8|6229.9|6209.9|283994
1440648000000|2015-08-27 04:00:00|6272.8|6252.8|6325.4|6305.4|6344.5|6324.5|6256.5|6236.5|69508
1440734400000|2015-08-28 04:00:00|6325.1|6305.1|6313|6293|6362.5|6342.5|6279.7|6259.7|31157
1440907200000|2015-08-30 04:00:00|6312.5|6292.5|6307.9|6287.9|6312.5|6292.5|6286|6266|7183
1440993600000|2015-08-31 04:00:00|6308.6|6288.6|6293.5|6273.5|6351.9|6331.9|6241.5|6221.5|142704
1441080000000|2015-09-01 04:00:00|6294.6|6274.6|6250.4|6230.4|6310.5|6290.5|6219.2|6199.2|40332
1441166400000|2015-09-02 04:00:00|6250.3|6230.3|6237.3|6217.3|6265.6|6245.6|6205.6|6185.6|36744
1441252800000|2015-09-03 04:00:00|6236.6|6216.6|6274.8|6254.8|6301.3|6281.3|6222.3|6202.3|34421
1441339200000|2015-09-04 04:00:00|6274.7|6254.7|6260.6|6240.6|6285.4|6265.4|6242.6|6222.6|54576
1441598400000|2015-09-07 04:00:00|6260.2|6240.2|6284.5|6264.5|6293.7|6273.7|6260.2|6240.2|44590
1441684800000|2015-09-08 04:00:00|6284.2|6264.2|6341.2|6321.2|6362.8|6342.8|6283.5|6263.5|93122
1441771200000|2015-09-09 04:00:00|6344.1|6324.1|6341.8|6321.8|6362.6|6342.6|6286.4|6266.4|96201
1441857600000|2015-09-10 04:00:00|6341.6|6321.6|6300.2|6280.2|6381.3|6361.3|6275.1|6253.6|53807
1441944000000|2015-09-11 04:00:00|6301.1|6281.1|6332|6312|6415.9|6395.9|6209.6|6189.6|96003
1442116800000|2015-09-13 04:00:00|6331.6|6311.6|6329.2|6309.2|6362.1|6342.1|6319.7|6299.7|43031
1442203200000|2015-09-14 04:00:00|6329.5|6309.5|6281.5|6261.5|6364.8|6344.8|6240.7|6220.7|51418
1442289600000|2015-09-15 04:00:00|6281|6261|6262.3|6242.3|6286|6266|6238.8|6218.8|25613
1442376000000|2015-09-16 04:00:00|6262.6|6242.6|6262.7|6242.7|6291.2|6271.2|6228.5|6208.5|53060
1442462400000|2015-09-17 04:00:00|6263.3|6243.3|6230.1|6210.1|6313|6293|6227.5|6207.5|156567
1442548800000|2015-09-18 04:00:00|6230.4|6210.4|6055.8|6035.8|6239.4|6219.4|6051.8|6031.8|162785
1442721600000|2015-09-20 04:00:00|6054.8|6034.8|6078.5|6058.5|6097|6077|6043|6023|4594
1442808000000|2015-09-21 04:00:00|6078|6058|6053.1|6033.1|6099|6079|6017.9|5997.9|55151
1442894400000|2015-09-22 04:00:00|6053.6|6033.6|6015.5|5995.5|6085.6|6065.6|5992.5|5972.5|75835
1442980800000|2015-09-23 04:00:00|6016.2|5996.2|5986.8|5966.8|6047|6027|5975.1|5955.1|36636
1443067200000|2015-09-24 04:00:00|5987.2|5967.2|6019.7|5999.7|6073.7|6053.7|5967.7|5947.7|71972
1443153600000|2015-09-25 04:00:00|6018.8|5998.8|6048|6028|6109.4|6089.4|6014.5|5994.5|93341
1443326400000|2015-09-27 04:00:00|6047.6|6027.6|6018|5998|6047.6|6027.6|6003.9|5983.9|11899
1443412800000|2015-09-28 04:00:00|6018.3|5998.3|6059.2|6039.2|6083.5|6063.5|6013.2|5993.2|50154
1443499200000|2015-09-29 04:00:00|6059.6|6039.6|6082.5|6062.5|6114.7|6094.7|6046.6|6026.6|85381
1443585600000|2015-09-30 04:00:00|6082.8|6062.8|6031.7|6011.7|6147.9|6127.9|5979.4|5959.4|190222
1443672000000|2015-10-01 04:00:00|6031.9|6011.9|6056.2|6036.2|6103.6|6083.6|5995.5|5975.5|524910
1443758400000|2015-10-02 04:00:00|6056.4|6036.4|6038.3|6018.3|6111.5|6091.5|6008.9|5988.9|79444
1443931200000|2015-10-04 04:00:00|6038|6018|6038.2|6018.2|6044|6024|6021|6001|1024
1444017600000|2015-10-05 04:00:00|6038.8|6018.8|6187.1|6167.1|6214.3|6194.3|6033.6|6013.6|121288
1444104000000|2015-10-06 04:00:00|6187.4|6167.4|6215.7|6195.7|6225.6|6205.6|6183.7|6163.7|66991
1444190400000|2015-10-07 04:00:00|6216|6196|6214.4|6194.4|6247.9|6227.9|6177.3|6157.3|28619
1444276800000|2015-10-08 04:00:00|6214|6194|6170.9|6150.9|6238.1|6218.1|6145|6124|75952
1444363200000|2015-10-09 04:00:00|6170.3|6150.3|6195.9|6175.9|6225|6205|6103.5|6083.5|396255
1444536000000|2015-10-11 04:00:00|6195.8|6175.8|6194|6174|6228.3|6199.5|6174.1|6154.1|1261
1444622400000|2015-10-12 04:00:00|6192.7|6172.7|6189.7|6169.7|6212.5|6192.5|6156.3|6136.3|79197
1444708800000|2015-10-13 04:00:00|6189.6|6169.6|6380.7|6360.7|6411.7|6391.7|6159.1|6139.1|199881
1444795200000|2015-10-14 04:00:00|6381.6|6361.6|6368.8|6348.8|6405.9|6385.9|6340.8|6320.8|101105
1444881600000|2015-10-15 04:00:00|6368.5|6348.5|6348.2|6328.2|6369.6|6349.6|6314|6294|244321
1444968000000|2015-10-16 04:00:00|6347.5|6327.5|6386.7|6366.7|6392.7|6372.7|6286.1|6266.1|54638
1445140800000|2015-10-18 04:00:00|6386.4|6366.4|6368.4|6348.4|6387.9|6366.8|6362.2|6342.2|124032
1445227200000|2015-10-19 04:00:00|6370.8|6350.8|6341.5|6321.5|6404.7|6384.7|6297.7|6277.7|653275
1445313600000|2015-10-20 04:00:00|6341.4|6321.4|6378.2|6358.2|6388.3|6368.3|6318.7|6298.7|93210
1445400000000|2015-10-21 04:00:00|6377.3|6357.3|6446.7|6426.7|6463.4|6443.4|6376.7|6356.7|178072
1445486400000|2015-10-22 04:00:00|6446.5|6426.5|6273.9|6253.9|6464.6|6444.6|6235.8|6215.8|288139
1445572800000|2015-10-23 04:00:00|6273.8|6253.8|6269.2|6249.2|6296.2|6276.2|6240|6220|26529
1445745600000|2015-10-25 04:00:00|6269.4|6249.4|6260.9|6240.9|6282.3|6262.3|6259.1|6239.1|656
1445832000000|2015-10-26 04:00:00|6264.1|6244.1|6228|6208|6271.9|6251.9|6190.2|6170.2|66377
1445918400000|2015-10-27 04:00:00|6227.6|6207.6|6254.2|6234.2|6310.8|6290.8|6210.1|6190.1|100994
1446004800000|2015-10-28 04:00:00|6254.1|6234.1|6268.8|6248.8|6284.3|6264.3|6215.1|6195.1|117673
1446091200000|2015-10-29 04:00:00|6269.4|6249.4|6254.8|6234.8|6271.1|6251.1|6214.6|6194.6|40008
1446177600000|2015-10-30 04:00:00|6254.7|6234.7|6315.9|6295.9|6342|6322|6247.2|6227.2|37380
1446350400000|2015-11-01 04:00:00|6315.5|6295.5|6325.9|6305.9|6330.6|6310.6|6311.4|6291.4|1412
1446440400000|2015-11-02 05:00:00|6326|6306|6327.2|6307.2|6337.6|6317.6|6205.1|6184.6|125162
1446526800000|2015-11-03 05:00:00|6326.9|6306.9|6281.1|6261.1|6377.7|6357.7|6251.9|6231.9|122562
1446613200000|2015-11-04 05:00:00|6281.8|6261.8|6219.2|6199.2|6289|6269|6189.3|6169.3|145133
1446699600000|2015-11-05 05:00:00|6219.6|6199.6|6219.6|6199.6|6242.9|6222.9|6190.8|6170.8|104546
1446786000000|2015-11-06 05:00:00|6219.7|6199.7|6207.8|6187.8|6232.7|6212.7|6177.3|6157.3|33684
1446958800000|2015-11-08 05:00:00|6208|6188|6207.9|6187.9|6217.3|6197.3|6203.4|6183.4|1140
1447045200000|2015-11-09 05:00:00|6207.8|6187.8|6255.1|6235.1|6288.2|6260.3|6179.8|6159.8|45206
1447131600000|2015-11-10 05:00:00|6255.3|6235.3|6240.3|6220.3|6307.4|6287.4|6188.8|6168.8|64677
1447218000000|2015-11-11 05:00:00|6239.8|6219.8|6235|6215|6269.4|6249.4|6212.2|6192.2|43179
1447304400000|2015-11-12 05:00:00|6234.6|6214.6|6214.7|6194.7|6275.4|6255.4|6210.9|6190.9|141782
1447390800000|2015-11-13 05:00:00|6214.3|6194.3|6185.5|6165.5|6235.4|6215.4|6164.2|6144.2|113278
1447563600000|2015-11-15 05:00:00|6187|6167|6183.8|6163.8|6190.9|6170.9|6181.4|6161.4|696
1447650000000|2015-11-16 05:00:00|6184.3|6164.3|6286.5|6266.5|6354.9|6334.9|6173.2|6153.2|224300
1447736400000|2015-11-17 05:00:00|6286.4|6266.4|6270.5|6250.5|6331.5|6311.5|6256.5|6233.6|102240
1447822800000|2015-11-18 05:00:00|6270.4|6250.4|6280.3|6260.3|6313|6286.4|6262.8|6242.8|45994
1447909200000|2015-11-19 05:00:00|6280.7|6260.7|6319.9|6299.9|6328.5|6308.5|6276.1|6252.9|27586
1447995600000|2015-11-20 05:00:00|6320.4|6300.4|6270.8|6250.8|6328.8|6308.8|6253.8|6233.8|70256
1448168400000|2015-11-22 05:00:00|6274.4|6254.4|6269.8|6249.8|6280.4|6260.4|6257.7|6237.7|951
1448254800000|2015-11-23 05:00:00|6269.3|6249.3|6185.3|6165.3|6269.9|6249.9|6143.1|6123.1|85647
1448341200000|2015-11-24 05:00:00|6184.8|6164.8|6208.2|6188.2|6226.3|6206.3|6163.3|6143.3|26091
1448427600000|2015-11-25 05:00:00|6209.1|6189.1|6333.1|6313.1|6365.5|6345.5|6184.5|6164.5|45278
1448600400000|2015-11-27 05:00:00|6329.3|6309.3|6395|6375|6412.4|6392.4|6329.3|6309.3|29282
1448773200000|2015-11-29 05:00:00|6397.8|6377.8|6398.8|6378.8|6409.6|6389.6|6392.6|6372.6|2325
1448859600000|2015-11-30 05:00:00|6398.3|6378.3|6307.7|6287.7|6399.3|6379.3|6229|6209|86777
1448946000000|2015-12-01 05:00:00|6307.2|6287.2|6336|6316|6363.4|6343.4|6277.1|6257.1|38723
1449032400000|2015-12-02 05:00:00|6339.3|6319.3|6331.5|6311.5|6395|6375|6320.1|6300.1|45648
1449118800000|2015-12-03 05:00:00|6330.5|6310.5|6394|6374|6434.1|6414.1|6320.3|6300.3|105636
1449205200000|2015-12-04 05:00:00|6393.5|6373.5|6476.6|6456.6|6494.9|6474.9|6381.7|6361.7|51931
1449378000000|2015-12-06 05:00:00|6486.2|6466.2|6480.8|6460.8|6486.7|6466.7|6470.3|6450.3|1523
1449464400000|2015-12-07 05:00:00|6481.3|6461.3|6441.3|6421.3|6487.1|6467.1|6417.1|6397.1|88100
1449550800000|2015-12-08 05:00:00|6441.8|6421.8|6463.2|6443.2|6480.6|6460.6|6408.2|6388.2|65437
1449637200000|2015-12-09 05:00:00|6463.3|6443.3|6467.1|6447.1|6535|6515|6416|6396|62594
1449723600000|2015-12-10 05:00:00|6466.6|6446.6|6383.5|6363.5|6490.9|6470.9|6372.3|6352.3|32141
1449810000000|2015-12-11 05:00:00|6384.5|6364.5|6401.4|6381.4|6402.4|6382.4|6359.3|6339.3|68939
1449982800000|2015-12-13 05:00:00|6407.1|6387.1|6402.2|6382.2|6410|6390|6395.5|6375.5|1127
1450069200000|2015-12-14 05:00:00|6405.2|6385.2|6363|6343|6412.1|6392.1|6318.8|6298.8|1510055
1450155600000|2015-12-15 05:00:00|6363.5|6343.5|6343.6|6323.6|6417.8|6397.8|6326|6306|60114
1450242000000|2015-12-16 05:00:00|6344.1|6324.1|6364.3|6344.3|6385.2|6365.2|6330|6310|431581
1450328400000|2015-12-17 05:00:00|6363.8|6343.8|6342.2|6322.2|6368|6348|6313|6293|53648
1450414800000|2015-12-18 05:00:00|6342.1|6322.1|6405.6|6385.6|6418.9|6398.9|6322.2|6302.2|45443
1450587600000|2015-12-20 05:00:00|6424.8|6404.8|6412.6|6392.6|6424.8|6404.8|6399.6|6379.6|793
1450674000000|2015-12-21 05:00:00|6413|6393|6353.4|6333.4|6444.8|6424.8|6343.7|6323.7|83832
1450760400000|2015-12-22 05:00:00|6353|6333|6352.1|6332.1|6402.7|6382.7|6340|6320|27917
1450846800000|2015-12-23 05:00:00|6352.6|6332.6|6318.6|6298.6|6368.4|6348.4|6310.1|6290.1|51601
1450933200000|2015-12-24 05:00:00|6320.1|6300.1|6395.5|6375.5|6425.6|6405.6|6308.5|6288.5|27398
1451278800000|2015-12-28 05:00:00|6409|6389|6452.8|6432.8|6478.7|6458.7|6379.3|6359.3|346952
1451365200000|2015-12-29 05:00:00|6453.3|6433.3|6429.4|6409.4|6464.4|6444.4|6420|6400|104528
1451451600000|2015-12-30 05:00:00|6429.5|6409.5|6425.4|6405.4|6455.5|6435.5|6414.9|6394.9|64386
1451538000000|2015-12-31 05:00:00|6425.8|6405.8|6380.1|6360.1|6435.4|6415.4|6352.7|6332.7|69533
1451797200000|2016-01-03 05:00:00|6384.2|6364.2|6397.8|6377.8|6409.1|6385.1|6384.2|6362.6|84470
1451883600000|2016-01-04 05:00:00|6394.8|6374.8|6323.9|6303.9|6403.4|6383.4|6307.5|6287.5|40081
1451970000000|2016-01-05 05:00:00|6323.7|6303.7|6311.8|6291.8|6344.9|6324.9|6308.4|6288.4|33672
1452056400000|2016-01-06 05:00:00|6312.9|6292.9|6242.6|6222.6|6324.5|6304.5|6240.8|6220.8|45481
1452142800000|2016-01-07 05:00:00|6242|6222|6198.2|6178.2|6274.2|6254.2|6183|6163|95661
1452229200000|2016-01-08 05:00:00|6197.8|6177.8|6205.4|6185.4|6243.2|6223.2|6189.2|6169.2|33005
1452402000000|2016-01-10 05:00:00|6220.2|6200.2|6199.1|6179.1|6220.2|6200.2|6196.6|6176.6|1323
1452488400000|2016-01-11 05:00:00|6198.8|6178.8|6202.4|6182.4|6281.9|6261.9|6177.7|6157.7|48452
1452574800000|2016-01-12 05:00:00|6202.6|6182.6|6216.5|6196.5|6278.6|6258.6|6201.3|6181.3|134143
1452661200000|2016-01-13 05:00:00|6215.3|6195.3|6244.9|6224.9|6290.6|6270.6|6212.9|6192.9|53575
1452747600000|2016-01-14 05:00:00|6245.2|6225.2|6225.2|6205.2|6294.1|6274.1|6224.5|6204.5|59935
1452834000000|2016-01-15 05:00:00|6225.4|6205.4|6191|6171|6230|6210|6183.9|6163.9|44819
1453093200000|2016-01-18 05:00:00|6200.8|6180.8|6182|6162|6205.8|6185.8|6182|6162|3274
1453179600000|2016-01-19 05:00:00|6181.7|6161.7|6269|6249|6327.2|6307.2|6181.7|6161.7|85184
1453266000000|2016-01-20 05:00:00|6268.8|6248.8|6237|6217|6276.6|6256.6|6192.5|6172.5|430496
1453352400000|2016-01-21 05:00:00|6236.8|6216.8|6274.8|6254.8|6284.2|6264.2|6221.2|6201.2|57992
1453438800000|2016-01-22 05:00:00|6276|6256|6284.5|6264.5|6312.5|6292.5|6262.6|6242.6|85355
1453611600000|2016-01-24 05:00:00|6279.7|6259.7|6295.8|6275.8|6301.3|6281.3|6279.7|6259.7|30282
1453698000000|2016-01-25 05:00:00|6296.5|6276.5|6204.9|6184.9|6299.9|6279.9|6197.1|6177.1|104952
1453784400000|2016-01-26 05:00:00|6204.1|6184.1|6205|6185|6230.9|6210.9|6162.2|6142.2|79897
1453870800000|2016-01-27 05:00:00|6205.5|6185.5|6161.2|6141.2|6208.7|6188.7|6142.3|6122.3|40285
1453957200000|2016-01-28 05:00:00|6161.5|6141.5|6187.7|6167.7|6224.7|6204.7|6140.4|6120.4|69533
1454043600000|2016-01-29 05:00:00|6187.9|6167.9|6162.8|6142.8|6251.4|6231.4|6144.9|6124.9|54731
1454216400000|2016-01-31 05:00:00|6168.4|6148.4|6174.1|6154.1|6174.5|6154.5|6157.2|6137.2|1158
1454302800000|2016-02-01 05:00:00|6173.9|6153.9|6213|6193|6245.4|6225.4|6160|6140|50820
1454389200000|2016-02-02 05:00:00|6214.3|6194.3|6259.7|6239.7|6287.9|6267.9|6198.8|6178.8|91986
1454475600000|2016-02-03 05:00:00|6259.6|6239.6|6220.9|6200.9|6293.8|6273.8|6206.1|6186.1|46883
1454562000000|2016-02-04 05:00:00|6221.1|6201.1|6132.4|6112.4|6249.6|6229.6|6073.6|6053.6|130340
1454648400000|2016-02-05 05:00:00|6132.3|6112.3|6095.4|6075.4|6144|6124|6077.1|6057.1|39857
1454821200000|2016-02-07 05:00:00|6116.7|6096.7|6087.9|6067.9|6116.7|6096.7|6087.5|6067.5|1469
1454907600000|2016-02-08 05:00:00|6088|6068|6061.2|6041.2|6112.9|6092.9|5984.7|5964.7|56290
1454994000000|2016-02-09 05:00:00|6060.5|6040.5|5942.9|5922.9|6067.3|6047.3|5931.3|5911.3|125375
1455080400000|2016-02-10 05:00:00|5942.8|5922.8|5971.2|5951.2|5980.3|5960.3|5927|5907|211634
1455166800000|2016-02-11 05:00:00|5971.6|5951.6|5902.8|5882.8|5978.4|5958.4|5876.4|5856.4|74126
1455253200000|2016-02-12 05:00:00|5903.1|5883.1|5914.5|5894.5|5942.9|5922.9|5889.5|5869.5|51898
1455512400000|2016-02-15 05:00:00|5959.5|5939.5|5945.7|5925.7|5959.5|5939.5|5922.2|5902.2|13629
1455598800000|2016-02-16 05:00:00|5945.8|5925.8|5999.3|5979.3|6038.9|6018.9|5934.8|5914.8|503717
1455685200000|2016-02-17 05:00:00|5998.9|5978.9|5993.6|5973.6|6027.4|6007.4|5967.1|5947.1|158351
1455771600000|2016-02-18 05:00:00|5993.5|5973.5|6011.7|5991.7|6066.3|6046.3|5980.4|5960.4|983867
1455858000000|2016-02-19 05:00:00|6012.1|5992.1|5992.8|5972.8|6028.2|6001.9|5969.1|5949.1|167517
1456030800000|2016-02-21 05:00:00|5994.1|5974.1|5984.1|5964.1|6000.5|5980.5|5977.7|5950.5|105161
1456117200000|2016-02-22 05:00:00|5984.2|5964.2|5932.5|5895|6041.5|6021.5|5885.2|5857.4|1304687
1456203600000|2016-02-23 05:00:00|5933|5895.5|5824.5|5787|5941|5903.5|5817.4|5779.9|1071498
1456290000000|2016-02-24 05:00:00|5825.3|5787.8|5763.8|5726.3|5831.5|5794|5749.3|5711.8|1034349
1456376400000|2016-02-25 05:00:00|5763.7|5726.2|5765|5727.5|5816.3|5778.8|5748.6|5719.9|281605
1456462800000|2016-02-26 05:00:00|5764.6|5727.1|5751|5713.5|5796.9|5759.4|5744.1|5706.6|135829
1456635600000|2016-02-28 05:00:00|5768.1|5730.6|5720.7|5683.2|5778.1|5740.6|5719.7|5682.2|420835
1456722000000|2016-02-29 05:00:00|5720.2|5682.7|5646.8|5609.3|5730.8|5693.3|5468.3|5430.8|1164342
1456808400000|2016-03-01 05:00:00|5646.4|5608.9|5667|5629.5|5756.2|5718.7|5630.3|5592.8|226882
1456894800000|2016-03-02 05:00:00|5666.9|5629.4|5632.7|5595.2|5699.2|5661.7|5596.1|5558.6|483307
1456981200000|2016-03-03 05:00:00|5633.2|5595.7|5655.6|5635.6|5680.8|5660.8|5600.3|5580.3|393330
1457067600000|2016-03-04 05:00:00|5655.5|5635.5|5725.4|5705.4|5733.4|5713.4|5640.1|5620.1|829407
1457240400000|2016-03-06 05:00:00|5731.1|5711.1|5767.6|5747.6|5769.8|5749.8|5728.9|5706.7|1957
1457326800000|2016-03-07 05:00:00|5767.1|5747.1|5698|5678|5801|5781|5682.5|5662.5|25327
1457413200000|2016-03-08 05:00:00|5699|5679|5674.9|5654.9|5715.9|5695.9|5663|5643|24016
1457499600000|2016-03-09 05:00:00|5675.3|5655.3|5672|5652|5684.3|5664.3|5611.1|5591.1|25970
1457586000000|2016-03-10 05:00:00|5671|5651|5690.5|5670.5|5708.1|5688.1|5575.5|5555.5|33176
1457672400000|2016-03-11 05:00:00|5691|5671|5724.5|5704.5|5753.3|5733.3|5669.1|5649.1|30459
1457845200000|2016-03-13 05:00:00|5725.4|5705.4|5744.2|5724.2|5746.6|5726.6|5724.3|5704.3|951
1457928000000|2016-03-14 04:00:00|5744.6|5724.6|5817.5|5797.5|5842.3|5822.3|5738.3|5718.3|32869
1458014400000|2016-03-15 04:00:00|5818|5798|5822.6|5802.6|5854.1|5834.1|5806.3|5786.3|28215
1458100800000|2016-03-16 04:00:00|5820.8|5800.8|5849.3|5829.3|5857.4|5837.4|5762.2|5742.2|40863
1458187200000|2016-03-17 04:00:00|5848.9|5828.9|5842.4|5822.4|5897.6|5877.6|5831.8|5811.8|28365
1458273600000|2016-03-18 04:00:00|5844|5824|5719.7|5699.7|5863|5843|5691.4|5671.4|41227
1458446400000|2016-03-20 04:00:00|5722.7|5702.7|5744.3|5724.3|5747.5|5727.5|5719.3|5699.3|2750
1458532800000|2016-03-21 04:00:00|5744.2|5724.2|5823.3|5803.3|5862.1|5842.1|5714.6|5694.6|34959
1458619200000|2016-03-22 04:00:00|5823.7|5803.7|5860.1|5840.1|5862.9|5842.9|5770.7|5750.7|33841
1458705600000|2016-03-23 04:00:00|5860.5|5840.5|5823.8|5803.8|5861.1|5841.1|5801.5|5781.5|28212
1458792000000|2016-03-24 04:00:00|5823.5|5803.5|5766.5|5746.5|5831.7|5811.7|5739.3|5719.3|29794
1459137600000|2016-03-28 04:00:00|5731.8|5711.8|5767.3|5747.3|5802.9|5782.9|5725.7|5705.7|29451
1459224000000|2016-03-29 04:00:00|5767.2|5747.2|5748.7|5728.7|5773.8|5753.8|5729|5709|26912
1459310400000|2016-03-30 04:00:00|5747.5|5727.5|5738|5718|5796.8|5776.8|5735|5715|31140
1459396800000|2016-03-31 04:00:00|5738.6|5718.6|5826.6|5806.6|5861.8|5841.8|5712.8|5692.8|50838
1459483200000|2016-04-01 04:00:00|5826.4|5806.4|5918.2|5898.2|5933.9|5913.9|5818.5|5798.5|46362
1459656000000|2016-04-03 04:00:00|5916.7|5896.7|5927.8|5907.8|5937|5917|5914.3|5894.3|1537
1459742400000|2016-04-04 04:00:00|5925.8|5905.8|5885.5|5865.5|5937.4|5917.4|5867.9|5847.9|19484
1459828800000|2016-04-05 04:00:00|5885.8|5865.8|5888.9|5868.9|5910.6|5890.6|5850.6|5830.6|17591
1459915200000|2016-04-06 04:00:00|5888.4|5868.4|5862.3|5842.3|5918.9|5898.9|5851.2|5831.2|19059
1460001600000|2016-04-07 04:00:00|5862.6|5842.6|5901.4|5881.4|5924.7|5904.7|5854.5|5834.5|21397
1460088000000|2016-04-08 04:00:00|5901.6|5881.6|5990.9|5970.9|6030.2|6010.2|5898.6|5878.6|28582
1460260800000|2016-04-10 04:00:00|6007.3|5987.3|6050|6030|6050.2|6030.2|6005.5|5985.5|2091
1460347200000|2016-04-11 04:00:00|6050.3|6030.3|6070.8|6050.8|6070.8|6050.8|6017.2|5997.2|22647
1460433600000|2016-04-12 04:00:00|6070.5|6050.5|6175.6|6155.6|6182.9|6162.9|5998.9|5978.9|32858
1460520000000|2016-04-13 04:00:00|6169.8|6149.8|6181.7|6161.7|6205.2|6185.2|6118.3|6098.3|25073
1460606400000|2016-04-14 04:00:00|6182.7|6162.7|6005.4|5985.4|6184.4|6164.4|6002.9|5982.9|34208
1460692800000|2016-04-15 04:00:00|6005.9|5985.9|6005.5|5985.5|6045.2|6025.2|5924.6|5904.6|32026
1460865600000|2016-04-17 04:00:00|5985.5|5965.5|6239.7|6219.7|6241.7|6221.7|5976.6|5956.6|11628
1460952000000|2016-04-18 04:00:00|6239|6219|6231.1|6211.1|6248.1|6228.1|6155.9|6135.9|33316
1461038400000|2016-04-19 04:00:00|6231.5|6211.5|6350.5|6330.5|6368|6348|6162.7|6142.7|33174
1461124800000|2016-04-20 04:00:00|6350.9|6330.9|6451.4|6431.4|6478.8|6458.8|6212.1|6192.1|50245
1461211200000|2016-04-21 04:00:00|6449.5|6429.5|6341.3|6321.3|6460.5|6440.5|6302.9|6282.9|39513
1461297600000|2016-04-22 04:00:00|6341.7|6321.7|6390.4|6370.4|6397.7|6377.7|6289.1|6269.1|32364
1461470400000|2016-04-24 04:00:00|6376.4|6356.4|6350.4|6330.4|6387|6367|6333.3|6313.3|1456
1461556800000|2016-04-25 04:00:00|6350|6330|6457.7|6437.7|6547|6527|6312.2|6292.2|25523
1461643200000|2016-04-26 04:00:00|6457.3|6437.3|6389.8|6369.8|6466.6|6446.6|6364.1|6344.1|25098
1461729600000|2016-04-27 04:00:00|6389.7|6369.7|6410.6|6390.6|6434.3|6414.3|6353.5|6333.5|20519
1461816000000|2016-04-28 04:00:00|6410.2|6390.2|6326.1|6306.1|6422.4|6402.4|6326.1|6306.1|17259
1461902400000|2016-04-29 04:00:00|6325.7|6305.7|6396.3|6376.3|6421.9|6401.9|6319|6299|15522
1462075200000|2016-05-01 04:00:00|6392.3|6372.3|6393.4|6373.4|6403.3|6383.3|6375.3|6355.3|734
1462161600000|2016-05-02 04:00:00|6392.5|6372.5|6461.3|6441.3|6462.3|6442.3|6342.5|6322.5|17253
1462248000000|2016-05-03 04:00:00|6461.4|6441.4|6267.5|6247.5|6467.9|6447.9|6239.5|6219.5|22376
1462334400000|2016-05-04 04:00:00|6268|6248|6294.2|6274.2|6325.6|6305.6|6239|6219|18210
1462420800000|2016-05-05 04:00:00|6295.7|6275.7|6206.2|6186.2|6362.7|6342.7|6174|6154|20877
1462507200000|2016-05-06 04:00:00|6205.7|6185.7|6197.9|6177.9|6229.3|6209.3|6176.4|6156.4|10689
1462680000000|2016-05-08 04:00:00|6189.3|6169.3|6148.4|6128.4|6210.6|6190.6|6147.5|6127.5|4836
1462766400000|2016-05-09 04:00:00|6147.9|6127.9|6173.1|6153.1|6208|6188|6125.4|6105.4|18940
1462852800000|2016-05-10 04:00:00|6172.7|6152.7|6127.5|6107.5|6204|6184|6069.6|6049.6|28820
1462939200000|2016-05-11 04:00:00|6128|6108|6115.1|6095.1|6179.6|6159.6|6064.2|6044.2|25772
1463025600000|2016-05-12 04:00:00|6116.4|6096.4|6078.5|6058.5|6145|6125|6063.3|6043.3|22709
1463112000000|2016-05-13 04:00:00|6078.1|6058.1|6093.9|6073.9|6113|6093|6034.9|6014.9|22025
1463284800000|2016-05-15 04:00:00|6076.5|6056.5|6082.4|6062.4|6093.5|6073.5|6071.5|6051.5|880
1463371200000|2016-05-16 04:00:00|6082.1|6062.1|6122.2|6102.2|6154.2|6134.2|6076.9|6056.9|18936
1463457600000|2016-05-17 04:00:00|6121.7|6101.7|6243.8|6223.8|6275.3|6255.3|6119|6099|30480
1463544000000|2016-05-18 04:00:00|6240.9|6220.9|6186|6166|6248.6|6228.6|6148.3|6128.3|25800
1463630400000|2016-05-19 04:00:00|6185.8|6165.8|6139.9|6119.9|6212.2|6192.2|6066.4|6046.4|30510
1463716800000|2016-05-20 04:00:00|6140.2|6120.2|6178|6158|6205.4|6185.4|6126|6106|20660
1463889600000|2016-05-22 04:00:00|6172.6|6152.6|6123.1|6103.1|6181.6|6161.6|6114.8|6094.8|719
1463976000000|2016-05-23 04:00:00|6121.6|6101.6|6136.1|6116.1|6176.3|6156.3|6114|6094|9882
1464062400000|2016-05-24 04:00:00|6135.4|6115.4|6279.4|6259.4|6310|6290|6117.2|6097.2|25775
1464148800000|2016-05-25 04:00:00|6279.5|6259.5|6314.3|6294.3|6327.2|6307.2|6238.1|6218.1|13313
1464235200000|2016-05-26 04:00:00|6314.6|6294.6|6434.1|6414.1|6442.8|6422.8|6304.2|6284.2|25105
1464321600000|2016-05-27 04:00:00|6432.8|6412.8|6432.3|6412.3|6447.3|6427.3|6359|6339|12565
1464580800000|2016-05-30 04:00:00|6426.6|6406.6|6424.3|6404.3|6437|6417|6409.8|6387.3|332
1464667200000|2016-05-31 04:00:00|6424|6404|6391.1|6371.1|6425.1|6405.1|6286.3|6266.3|17157
1464753600000|2016-06-01 04:00:00|6389.9|6369.9|6323.8|6303.8|6391.4|6371.4|6293.2|6273.2|19697
1464840000000|2016-06-02 04:00:00|6325.5|6305.5|6329.4|6309.4|6369.6|6349.6|6282.8|6262.8|16137
1464926400000|2016-06-03 04:00:00|6328.8|6308.8|6397.3|6377.3|6412.6|6392.6|6318.1|6298.1|19229
1465099200000|2016-06-05 04:00:00|6397|6377|6443|6418|6462.5|6442.5|6392.5|6372.5|865
1465185600000|2016-06-06 04:00:00|6442.5|6422.5|6599.1|6579.1|6605.5|6585.5|6425|6405|29387
1465272000000|2016-06-07 04:00:00|6598.6|6578.6|6593.3|6573.3|6617.1|6597.1|6528|6508|27737
1465358400000|2016-06-08 04:00:00|6593.1|6573.1|6573.6|6553.6|6657|6637|6555.5|6535.5|21555
1465444800000|2016-06-09 04:00:00|6571.5|6551.5|6526.7|6506.7|6578.3|6558.3|6476.2|6456.2|17101
1465531200000|2016-06-10 04:00:00|6527|6507|6499|6479|6581.8|6561.8|6480.1|6460.1|18811
1465704000000|2016-06-12 04:00:00|6549.7|6512.2|6569.2|6549.2|6598.8|6578.8|6508.7|6471.2|358
1465790400000|2016-06-13 04:00:00|6568.2|6548.2|6385.9|6365.9|6637.1|6617.1|6359.7|6339.7|18861
1465876800000|2016-06-14 04:00:00|6386.7|6366.7|6390.2|6370.2|6400.7|6380.7|6316.5|6296.5|17050
1465963200000|2016-06-15 04:00:00|6390.7|6370.7|6402|6377|6433.4|6411.1|6321.9|6301.9|11875
1466049600000|2016-06-16 04:00:00|6401.6|6376.6|6583.7|6558.7|6623|6603|6335.3|6315.3|10229
1466136000000|2016-06-17 04:00:00|6583.6|6558.6|6558|6538|6622.6|6602.6|6526.2|6506.2|7190
1466308800000|2016-06-19 04:00:00|6585.4|6547.9|6615.3|6595.3|6643.6|6615.1|6569.6|6547.9|93
1466395200000|2016-06-20 04:00:00|6615.1|6595.1|6534.8|6514.8|6635.9|6610.6|6511.2|6491.2|4165
1466481600000|2016-06-21 04:00:00|6535.1|6515.1|6391.6|6371.6|6537.7|6517.7|6369.2|6349.2|4633
1466568000000|2016-06-22 04:00:00|6391.2|6371.2|6428.7|6408.7|6490.5|6470.5|6388.7|6366.1|3531
1466654400000|2016-06-23 04:00:00|6429.2|6409.2|6449|6429|6592.6|6572.6|6425.3|6403.4|1848
1466740800000|2016-06-24 04:00:00|6448.2|6428.2|6476.2|6438.7|6505.9|6480.1|6397.4|6360|267
1466913600000|2016-06-26 04:00:00|6450.5|6413|6490.6|6453.1|6510.8|6473.3|6448.1|6410.6|0
1467000000000|2016-06-27 04:00:00|6491|6453.5|6497.5|6460|6555|6521.9|6422.6|6385.1|56
1467086400000|2016-06-28 04:00:00|6498.4|6460.9|6574.5|6554.5|6617.7|6597.7|6486.1|6448.6|12678
1467172800000|2016-06-29 04:00:00|6574.6|6554.6|6617.7|6597.7|6627.7|6607.7|6553.7|6533.7|8968
1467259200000|2016-06-30 04:00:00|6617.8|6597.8|6450.4|6430.4|6637.5|6617.5|6411.6|6391.6|14689
1467345600000|2016-07-01 04:00:00|6450.8|6430.8|6512.5|6492.5|6514.5|6494.5|6434|6414|9744
1467604800000|2016-07-04 04:00:00|6598.5|6561|6544.5|6524.5|6617.7|6597.7|6506.3|6486.3|1212
1467691200000|2016-07-05 04:00:00|6545|6525|6540.6|6520.6|6580.9|6560.9|6432.6|6412.6|13216
1467777600000|2016-07-06 04:00:00|6540.7|6520.7|6566|6546|6573|6553|6464.9|6444.9|7866
1467864000000|2016-07-07 04:00:00|6566.5|6546.5|6463.6|6443.6|6571.5|6551.5|6458.6|6438.6|10187
1467950400000|2016-07-08 04:00:00|6463.1|6443.1|6584.6|6564.6|6684.5|6664.5|6461.1|6441.1|14686
1468123200000|2016-07-10 04:00:00|6603.8|6583.8|6625.8|6605.8|6626.8|6606.8|6599.3|6579.3|288
1468209600000|2016-07-11 04:00:00|6624.9|6604.9|6809.8|6789.8|6823.4|6803.4|6624.9|6604.9|22681
1468296000000|2016-07-12 04:00:00|6809.3|6789.3|7464.3|7444.3|7486.8|7466.8|6747.3|6727.3|31438
1468382400000|2016-07-13 04:00:00|7465.3|7445.3|7313|7293|7471.2|7451.2|7168.6|7148.6|23173
1468468800000|2016-07-14 04:00:00|7313.5|7293.5|7414.1|7394.1|7474.5|7454.5|7267|7247|15458
1468555200000|2016-07-15 04:00:00|7413.7|7393.7|7440.5|7420.5|7507.2|7487.2|7344.5|7324.5|12344
1468728000000|2016-07-17 04:00:00|7425.9|7405.9|7402.5|7382.5|7427.7|7407.7|7385.1|7365.1|766
1468814400000|2016-07-18 04:00:00|7402.4|7382.4|7409.8|7389.8|7502.9|7482.9|7371.4|7351.4|14866
1468900800000|2016-07-19 04:00:00|7409.3|7389.3|7226.6|7206.6|7432.8|7412.8|7199.2|7179.2|17003
1468987200000|2016-07-20 04:00:00|7226.2|7206.2|7224.5|7204.5|7275.7|7255.7|7189.6|7169.6|11607
1469073600000|2016-07-21 04:00:00|7225|7205|7284.4|7264.4|7387.2|7367.2|7222|7202|11575
1469160000000|2016-07-22 04:00:00|7284.9|7264.9|7294.7|7274.7|7311.4|7291.4|7203.4|7183.4|11120
1469332800000|2016-07-24 04:00:00|7262.6|7242.6|7201.2|7181.2|7267.2|7247.2|7175.9|7155.9|988
1469419200000|2016-07-25 04:00:00|7200.7|7180.7|7256.6|7236.6|7280.2|7260.2|7197.5|7177.5|9362
1469505600000|2016-07-26 04:00:00|7256.9|7236.9|7403.8|7383.8|7435.7|7415.7|7244.7|7224.7|13103
1469592000000|2016-07-27 04:00:00|7403.5|7383.5|7344.7|7324.7|7487.6|7467.6|7339.3|7319.3|10863
1469678400000|2016-07-28 04:00:00|7350.8|7330.8|7257|7237|7358|7338|7179.9|7159.9|12320
1469764800000|2016-07-29 04:00:00|7257.4|7237.4|7414.7|7394.7|7416.6|7396.6|7184|7164|11718
1469937600000|2016-07-31 04:00:00|7413.4|7393.4|7414|7394|7430.5|7410.5|7394.1|7374.1|1160
1470024000000|2016-08-01 04:00:00|7414.4|7394.4|7439.1|7419.1|7491.3|7471.3|7358.3|7338.3|11597
1470110400000|2016-08-02 04:00:00|7440.3|7420.3|7364.8|7344.8|7455.2|7435.2|7329.4|7309.4|10696
1470196800000|2016-08-03 04:00:00|7364.9|7344.9|7400.5|7380.5|7458|7438|7337.1|7317.1|7644
1470283200000|2016-08-04 04:00:00|7400.4|7380.4|7607.5|7587.5|7627.4|7607.4|7396|7376|13458
1470369600000|2016-08-05 04:00:00|7607|7587|7681.8|7656.8|7806.5|7786.5|7602.1|7582.1|12942
1470542400000|2016-08-07 04:00:00|7695.3|7675.3|7692.1|7672.1|7722.4|7702.4|7680.1|7660.1|399
1470628800000|2016-08-08 04:00:00|7690.6|7670.6|7436.3|7416.3|7703.7|7683.7|7325.8|7305.8|12582
1470715200000|2016-08-09 04:00:00|7436.2|7416.2|7166.9|7146.9|7458.8|7438.8|7122.4|7102.4|10994
1470801600000|2016-08-10 04:00:00|7167.3|7147.3|7205.3|7185.3|7302.3|7282.3|7163.5|7143.5|12618
1470888000000|2016-08-11 04:00:00|7205.7|7185.7|7221.9|7201.9|7265.9|7245.9|7148.6|7128.6|9267
1470974400000|2016-08-12 04:00:00|7221.8|7201.8|7106.7|7086.7|7289.4|7269.4|7042.7|7022.7|12634
1471147200000|2016-08-14 04:00:00|7117.4|7097.4|7126.2|7106.2|7138|7118|7117|7097|624
1471233600000|2016-08-15 04:00:00|7128.5|7108.5|6915.7|6895.7|7172.1|7152.1|6871.8|6851.8|14093
1471320000000|2016-08-16 04:00:00|6916.5|6896.5|6943.6|6923.6|6963.3|6943.3|6715.6|6695.6|18912
1471406400000|2016-08-17 04:00:00|6943.1|6923.1|6947.9|6927.9|6966.7|6946.7|6876.6|6856.6|8788
1471492800000|2016-08-18 04:00:00|6946.7|6926.7|6944.6|6924.6|7036.5|7016.5|6910.5|6890.5|10870
1471579200000|2016-08-19 04:00:00|6944.3|6924.3|6836.9|6816.9|6960.2|6937.7|6798.9|6778.9|12203
1471752000000|2016-08-21 04:00:00|6836.1|6816.1|6850.9|6830.9|6886|6866|6794.2|6774.2|763
1471838400000|2016-08-22 04:00:00|6853.3|6833.3|6890.6|6870.6|6918.2|6898.2|6806.6|6785.2|6984
1471924800000|2016-08-23 04:00:00|6891.1|6871.1|6864.2|6844.2|6939.1|6919.1|6854.4|6834.4|6378
1472011200000|2016-08-24 04:00:00|6865.2|6845.2|6760.2|6740.2|6908|6888|6732.9|6712.9|10106
1472097600000|2016-08-25 04:00:00|6761.2|6741.2|6820.2|6800.2|6861.4|6841.4|6738|6718|7862
1472184000000|2016-08-26 04:00:00|6820.3|6800.3|6818|6798|6890.1|6870.1|6791.6|6771.6|7879
1472356800000|2016-08-28 04:00:00|6825.8|6805.8|6822.5|6802.5|6838|6818|6817.1|6797|163
1472443200000|2016-08-29 04:00:00|6822.4|6802.4|6703.3|6683.3|6822.4|6802.4|6678.8|6658.8|8162
1472529600000|2016-08-30 04:00:00|6703.6|6683.6|6615|6595|6714.4|6694.4|6576.8|6556.8|9987
1472616000000|2016-08-31 04:00:00|6615.5|6595.5|6595.5|6575.5|6678.6|6658.6|6568.7|6548.7|7433
1472702400000|2016-09-01 04:00:00|6596|6576|6831.9|6811.9|6839.4|6819.4|6594.7|6574.7|14106
1472788800000|2016-09-02 04:00:00|6832.2|6812.2|6800.7|6780.7|6833.2|6813.2|6748.3|6728.3|7626
1473048000000|2016-09-05 04:00:00|6806.7|6786.7|6815.7|6795.7|6816.9|6796.9|6787.4|6767.4|438
1473134400000|2016-09-06 04:00:00|6816.6|6796.6|6908|6888|6948.6|6928.6|6799.5|6779.5|11237
1473220800000|2016-09-07 04:00:00|6909.8|6889.8|6930.9|6910.9|6977.4|6957.4|6880.7|6860.7|7982
1473307200000|2016-09-08 04:00:00|6930.6|6910.6|6942.8|6922.8|6974.6|6954.6|6914.1|6894.1|6267
1473393600000|2016-09-09 04:00:00|6942.6|6922.6|6936.3|6916.3|6944.9|6924.9|6850.3|6830.3|7693
1473566400000|2016-09-11 04:00:00|6911.4|6891.4|6892.2|6872.2|6926.5|6906.5|6876.5|6856.5|358
1473652800000|2016-09-12 04:00:00|6893.3|6873.3|6777.8|6752.8|6914|6894|6678.6|6658.6|12139
1473739200000|2016-09-13 04:00:00|6774.8|6754.8|6727.6|6707.6|6796.5|6776.5|6671.5|6651.5|11842
1473825600000|2016-09-14 04:00:00|6726.7|6706.7|6801.7|6781.7|6805.8|6785.8|6679|6659|7080
1473912000000|2016-09-15 04:00:00|6801.9|6781.9|6809.4|6789.4|6830.6|6810.6|6702.3|6682.3|5468
1473998400000|2016-09-16 04:00:00|6807.6|6787.6|6758.3|6738.3|6820.5|6800.5|6727.1|6707.1|3868
1474171200000|2016-09-18 04:00:00|6765.7|6745.7|6817|6797|6818.8|6798.8|6765.7|6744|563
1474257600000|2016-09-19 04:00:00|6817.5|6797.5|6864.3|6844.3|6916.8|6896.8|6742.9|6722.9|9060
1474344000000|2016-09-20 04:00:00|6864.5|6844.5|7051.2|7031.2|7098.7|7078.7|6864.5|6844.5|15221
1474430400000|2016-09-21 04:00:00|7050.2|7030.2|7192.1|7172.1|7219|7199|7037.5|7017.5|12003
1474516800000|2016-09-22 04:00:00|7191.6|7171.6|7087.1|7067.1|7249|7229|7051.2|7031.2|13908
1474603200000|2016-09-23 04:00:00|7086.4|7066.4|7041|7021|7128.7|7108.7|6990.1|6970.1|8226
1474776000000|2016-09-25 04:00:00|7098.7|7078.7|7098.1|7078.1|7104.4|7084.4|7095.7|7075.7|208
1474862400000|2016-09-26 04:00:00|7100.7|7080.7|7067.3|7047.3|7129.7|7109.7|7004.9|6984.9|7655
1474948800000|2016-09-27 04:00:00|7065.2|7045.2|6991.6|6971.6|7106.4|7086.4|6971.9|6951.9|7775
1475035200000|2016-09-28 04:00:00|6992.3|6972.3|6922.8|6902.8|7026.2|7006.2|6865.1|6845.1|8583
1475121600000|2016-09-29 04:00:00|6923.1|6903.1|6826.6|6806.6|6932.2|6912.2|6770.1|6750.1|11413
1475208000000|2016-09-30 04:00:00|6826.4|6806.4|6844.8|6824.8|6873.5|6853.5|6757.1|6737.1|10123
1475380800000|2016-10-02 04:00:00|6829.7|6809.7|6828.4|6808.4|6842.9|6822.9|6799.2|6779.2|225
1475467200000|2016-10-03 04:00:00|6829.3|6809.3|6893.2|6873.2|6903.8|6883.8|6761.3|6741.3|8528
1475553600000|2016-10-04 04:00:00|6892.9|6872.9|7029.7|7009.7|7031.4|7011.4|6885.5|6865.5|8655
1475640000000|2016-10-05 04:00:00|7029.9|7009.9|6812|6792|7030.9|7010.9|6800|6780|10402
1475726400000|2016-10-06 04:00:00|6813|6793|6824.5|6804.5|6843.7|6823.7|6731.9|6711.9|8700
1475812800000|2016-10-07 04:00:00|6824.8|6804.8|6744.4|6724.4|6844.2|6824.2|6739|6719|8216
1475985600000|2016-10-09 04:00:00|6780.4|6760.4|6872.7|6852.7|6892.5|6872.5|6780.4|6760.4|1113
1476072000000|2016-10-10 04:00:00|6874.6|6854.6|6825.3|6805.3|6885.9|6865.9|6762|6742|8338
1476158400000|2016-10-11 04:00:00|6824.9|6804.9|6782.5|6762.5|6850.6|6830.6|6752|6732|8363
1476244800000|2016-10-12 04:00:00|6782.8|6762.8|6907.7|6887.7|7004.9|6984.9|6724.8|6704.8|18229
1476331200000|2016-10-13 04:00:00|6904.8|6884.8|6993.9|6973.9|7035.6|7015.6|6879.2|6859.2|12038
1476417600000|2016-10-14 04:00:00|6999.4|6979.4|7092.4|7072.4|7099.8|7079.8|6969.4|6949.4|10620
1476590400000|2016-10-16 04:00:00|7079.7|7059.7|7069.2|7049.2|7092.8|7072.8|7065.7|7045.7|379
1476676800000|2016-10-17 04:00:00|7069|7049|7125.9|7105.9|7158.2|7138.2|7019.3|6999.3|11822
1476763200000|2016-10-18 04:00:00|7126.1|7106.1|7113.1|7093.1|7196.5|7176.5|7095.6|7075.6|12023
1476849600000|2016-10-19 04:00:00|7113.2|7093.2|7144.8|7124.8|7168.2|7148.2|7054.4|7034.4|10442
1476936000000|2016-10-20 04:00:00|7145.9|7125.9|6987.8|6967.8|7202.7|7182.7|6925.5|6905.5|13168
1477022400000|2016-10-21 04:00:00|6987.1|6967.1|6945.1|6925.1|6987.1|6967.1|6892.5|6872.5|9252
1477195200000|2016-10-23 04:00:00|6939.9|6919.9|6918.9|6898.9|6939.9|6919.9|6901.1|6881.1|645
1477281600000|2016-10-24 04:00:00|6919.3|6899.3|6922.4|6902.4|6952.7|6932.7|6896.2|6876.2|7997
1477368000000|2016-10-25 04:00:00|6922|6902|6879.2|6859.2|6952.3|6932.3|6854.2|6834.2|10116
1477454400000|2016-10-26 04:00:00|6878.8|6858.8|6990.5|6970.5|7032.9|7012.9|6876.7|6856.7|12957
1477540800000|2016-10-27 04:00:00|6989.8|6969.8|7028.6|7008.6|7044.9|7024.9|6935.5|6915.5|10062
1477627200000|2016-10-28 04:00:00|7028.8|7008.8|7128.7|7108.7|7145.1|7125.1|6975.4|6955.4|11254
1477800000000|2016-10-30 04:00:00|7121|7101|7117|7097|7125|7105|7101.3|7081.3|149
1477886400000|2016-10-31 04:00:00|7118.2|7098.2|6924.1|6904.1|7121.3|7101.3|6916.1|6896.1|14196
1477972800000|2016-11-01 04:00:00|6924.5|6904.5|6874.4|6854.4|6935.8|6915.8|6859|6839|14512
1478059200000|2016-11-02 04:00:00|6874.9|6854.9|6925.6|6905.6|6925.6|6905.6|6856.8|6836.8|11696
1478145600000|2016-11-03 04:00:00|6924.7|6904.7|6929.4|6909.4|6968.3|6948.3|6838.3|6818.3|14721
1478232000000|2016-11-04 04:00:00|6927.4|6907.4|6902.6|6882.6|6931.8|6908.7|6828.3|6808.3|9781
1478404800000|2016-11-06 04:00:00|6894|6869|6925.5|6905.5|6941.5|6915.9|6871.4|6846.4|152
1478494800000|2016-11-07 05:00:00|6925.9|6905.9|6900.4|6880.4|6997|6977|6881.6|6861.6|18763
1478581200000|2016-11-08 05:00:00|6900.2|6880.2|6893.6|6868.6|7068.6|7048.6|6881|6861|21805
1478667600000|2016-11-09 05:00:00|6891.7|6871.7|6898.5|6878.5|6973.3|6953.3|6844.4|6824.4|19560
1478754000000|2016-11-10 05:00:00|6897.7|6877.7|7110|7090|7110.9|7090.9|6893.5|6873.5|25757
1478840400000|2016-11-11 05:00:00|7110.4|7090.4|6915.1|6895.1|7204|7184|6888.3|6868.3|25394
1479013200000|2016-11-13 05:00:00|6938.7|6918.7|6909|6889|6962.5|6942.5|6901.1|6881.1|440
1479099600000|2016-11-14 05:00:00|6915.2|6895.2|6960.2|6940.2|7015.1|6977.6|6857.2|6837.2|12655
1479186000000|2016-11-15 05:00:00|6961.1|6941.1|7055|7035|7066|7046|6948.9|6928.9|13105
1479272400000|2016-11-16 05:00:00|7053.7|7033.7|7200.5|7180.5|7201|7181|7028.5|7008.5|8926
1479358800000|2016-11-17 05:00:00|7201.8|7181.8|7239.9|7219.9|7291.2|7271.2|7008.1|6988.1|5649
1479445200000|2016-11-18 05:00:00|7240.4|7220.4|7233.7|7213.7|7281.7|7261.7|7186.3|7161.6|4697
1479618000000|2016-11-20 05:00:00|7258.4|7238.4|7268|7248|7279.6|7259.6|7242.1|7222.1|159
1479704400000|2016-11-21 05:00:00|7268.9|7248.9|7246.7|7226.7|7289.2|7269.2|7215.7|7195.7|4332
1479790800000|2016-11-22 05:00:00|7249.2|7224.2|7247.1|7209.6|7265.7|7245.7|7159.3|7139.3|4358
1479877200000|2016-11-23 05:00:00|7247.6|7210.1|7199|7161.5|7248.5|7221.5|7087.4|7065.1|315
1480050000000|2016-11-25 05:00:00|7149.1|7111.6|7138.4|7118.4|7176.7|7139.2|7081.2|7061.2|118
1480222800000|2016-11-27 05:00:00|7153.8|7116.3|7128.2|7090.7|7153.8|7116.3|7096.7|7071.7|4
1480309200000|2016-11-28 05:00:00|7126.8|7089.3|7211.8|7174.3|7254.6|7220.4|7105.3|7081.5|76
1480395600000|2016-11-29 05:00:00|7211.3|7173.8|7128.6|7091.1|7211.3|7179.2|7081.8|7050.7|112
1480482000000|2016-11-30 05:00:00|7129.1|7091.6|7171.9|7151.9|7189.7|7169.7|7101.5|7070.5|10521
1480568400000|2016-12-01 05:00:00|7172.4|7152.4|7080.9|7060.9|7225|7205|7067.8|7047.8|12237
1480654800000|2016-12-02 05:00:00|7081.4|7061.4|7120.6|7100.6|7196.3|7176.3|7017.8|6997.8|9796
1480827600000|2016-12-04 05:00:00|7123.4|7103.4|7138|7118|7147.4|7127.4|7123.4|7103.4|180
1480914000000|2016-12-05 05:00:00|7135.6|7115.6|7114.3|7094.3|7185.1|7165.1|7091.9|7071.9|8273
1481000400000|2016-12-06 05:00:00|7114.7|7094.7|7135.1|7115.1|7178.8|7158.8|7113.2|7093.2|7220
1481086800000|2016-12-07 05:00:00|7135.6|7115.6|7121|7101|7157.7|7137.7|7055.9|7035.9|8076
1481173200000|2016-12-08 05:00:00|7120.5|7100.5|7147.7|7127.7|7203.9|7183.9|7100.6|7080.6|10314
1481259600000|2016-12-09 05:00:00|7147.6|7127.6|7078.6|7058.6|7190.8|7170.8|7045.3|7025.3|10011
1481432400000|2016-12-11 05:00:00|7087.3|7067.3|7132.8|7112.8|7134.4|7114.4|7079|7059|296
1481518800000|2016-12-12 05:00:00|7133.8|7113.8|7175.5|7155.5|7189.2|7169.2|7080.7|7060.7|10708
1481605200000|2016-12-13 05:00:00|7175|7155|7209.6|7189.6|7253.2|7233.2|7132|7112|11734
1481691600000|2016-12-14 05:00:00|7211.5|7191.5|7166.8|7146.8|7241.5|7221.5|7143.8|7123.8|8380
1481778000000|2016-12-15 05:00:00|7166.3|7146.3|7175.4|7155.4|7189.4|7169.4|7125.8|7105.8|7469
1481864400000|2016-12-16 05:00:00|7175.3|7155.3|7110.6|7090.6|7177.3|7157.3|7103.4|7083.4|8303
1482037200000|2016-12-18 05:00:00|7106.5|7086.5|7099.2|7079.2|7112.9|7092.9|7094.1|7074.1|285
1482123600000|2016-12-19 05:00:00|7098.7|7078.7|6969.3|6949.3|7105.7|7085.7|6963.7|6943.7|19345
1482210000000|2016-12-20 05:00:00|6969.4|6949.4|6962.5|6942.5|6998.1|6978.1|6948.9|6928.9|9875
1482296400000|2016-12-21 05:00:00|6962|6942|7057.3|7037.3|7107.9|7087.9|6961.5|6941.5|15233
1482382800000|2016-12-22 05:00:00|7057.7|7037.7|7035.9|7015.9|7092.8|7072.8|6996.1|6976.1|7735
1482469200000|2016-12-23 05:00:00|7035.5|7015.5|7003|6983|7069.6|7049.6|7001.7|6981.7|5207
1482728400000|2016-12-26 05:00:00|6998.8|6978.8|6993.5|6973.5|7006.9|6986.9|6976.5|6956.5|569
1482814800000|2016-12-27 05:00:00|6993.6|6973.6|7012.8|6992.8|7041.7|7021.7|6971.2|6951.2|5446
1482901200000|2016-12-28 05:00:00|7012.4|6992.4|7000.7|6980.7|7020.7|7000.7|6980.5|6960.5|6009
1482987600000|2016-12-29 05:00:00|7001.2|6981.2|7108.6|7088.6|7128.7|7108.7|6999.1|6979.1|9079
1483074000000|2016-12-30 05:00:00|7108.2|7088.2|7091.4|7071.4|7210.8|7190.8|7064.6|7044.6|10817
1483333200000|2017-01-02 05:00:00|7121.7|7101.7|7143.1|7123.1|7164.6|7144.6|7121.7|7101.7|344
1483419600000|2017-01-03 05:00:00|7145|7125|7183.6|7163.6|7204.7|7184.7|7136.4|7116.4|9693
1483506000000|2017-01-04 05:00:00|7184.7|7164.7|7425|7405|7434.4|7414.4|7182.6|7162.6|23942
1483592400000|2017-01-05 05:00:00|7426|7406|7410.8|7390.8|7545.6|7525.6|7373.3|7353.3|18504
1483678800000|2017-01-06 05:00:00|7410.4|7390.4|7410.9|7390.9|7427|7407|7310.7|7290.7|12251
1483851600000|2017-01-08 05:00:00|7418.7|7398.7|7397.1|7377.1|7438|7418|7382.3|7362.3|461
1483938000000|2017-01-09 05:00:00|7394.2|7374.2|7318.7|7298.7|7429.5|7409.5|7307.5|7287.5|11742
1484024400000|2017-01-10 05:00:00|7318.8|7298.8|7346.6|7326.6|7393.9|7373.9|7316.3|7296.3|10141
1484110800000|2017-01-11 05:00:00|7346.8|7326.8|7342.6|7322.6|7404.2|7384.2|7327.3|7307.3|10885
1484197200000|2017-01-12 05:00:00|7343.1|7323.1|7247.9|7227.9|7407.7|7387.7|7235.8|7215.8|14615
1484283600000|2017-01-13 05:00:00|7247.3|7227.3|7252.4|7232.4|7305.5|7285.5|7241|7221|8029
1484542800000|2017-01-16 05:00:00|7251.9|7231.9|7267.1|7247.1|7268.9|7248.9|7251.7|7231.7|400
1484629200000|2017-01-17 05:00:00|7267.6|7247.6|7252.6|7232.6|7318.4|7298.4|7217.7|7197.7|12011
1484715600000|2017-01-18 05:00:00|7253.1|7233.1|7281.3|7261.3|7286.7|7266.7|7237.3|7217.3|8730
1484802000000|2017-01-19 05:00:00|7280.5|7260.5|7325.9|7305.9|7358.6|7338.6|7268.4|7248.4|10410
1484888400000|2017-01-20 05:00:00|7325.7|7305.7|7333.9|7313.9|7377.4|7357.4|7320.1|7300.1|8905
1485061200000|2017-01-22 05:00:00|7360.4|7340.4|7353.3|7333.3|7360.4|7340.4|7339.5|7319.5|349
1485147600000|2017-01-23 05:00:00|7353.6|7333.6|7527.2|7507.2|7536.2|7516.2|7351.6|7331.6|17668
1485234000000|2017-01-24 05:00:00|7526.7|7506.7|7433.2|7413.2|7533.5|7513.5|7300.8|7280.8|19235
1485320400000|2017-01-25 05:00:00|7433.6|7413.6|7446.2|7426.2|7464.8|7444.8|7364.5|7344.5|9875
1485406800000|2017-01-26 05:00:00|7446.3|7426.3|7461.1|7441.1|7525.9|7505.9|7414|7394|11719
1485493200000|2017-01-27 05:00:00|7460.2|7440.2|7526|7506|7532.5|7512.5|7457.9|7437.9|9919
1485666000000|2017-01-29 05:00:00|7524.5|7504.5|7528.1|7508.1|7533|7513|7515.8|7495.8|123
1485752400000|2017-01-30 05:00:00|7528.3|7508.3|7489.5|7469.5|7567.3|7547.3|7457.9|7437.9|11857
1485838800000|2017-01-31 05:00:00|7490.3|7470.3|7564.8|7544.8|7567.4|7547.4|7481.4|7461.4|11073
1485925200000|2017-02-01 05:00:00|7565.4|7545.4|7688.8|7668.8|7700.8|7680.8|7559.8|7539.8|17074
1486011600000|2017-02-02 05:00:00|7688.5|7668.5|7719.5|7699.5|7780.8|7760.8|7620.5|7600.5|22249
1486098000000|2017-02-03 05:00:00|7719|7699|7685.1|7665.1|7763.5|7743.5|7671.9|7651.9|14789
1486270800000|2017-02-05 05:00:00|7710.6|7690.6|7686.3|7666.3|7710.6|7690.6|7673|7653|399
1486357200000|2017-02-06 05:00:00|7686.1|7666.1|7647.5|7627.5|7704.3|7684.3|7616.9|7596.9|15516
1486443600000|2017-02-07 05:00:00|7647.9|7627.9|7607.2|7587.2|7673.7|7653.7|7584.8|7564.8|27050
1486530000000|2017-02-08 05:00:00|7604.4|7584.4|7628.7|7608.7|7656.1|7636.1|7593.1|7573.1|21861
1486616400000|2017-02-09 05:00:00|7629.2|7609.2|7674.6|7654.6|7704.5|7684.5|7620.3|7600.3|19882
1486702800000|2017-02-10 05:00:00|7674.1|7654.1|7685.7|7665.7|7716|7696|7648.9|7628.9|22891
1486875600000|2017-02-12 05:00:00|7700.6|7680.6|7719.9|7699.9|7728.9|7708.9|7693.7|7673.7|616
1486962000000|2017-02-13 05:00:00|7718.8|7698.8|7767.5|7747.5|7813.2|7793.2|7710.5|7690.5|22821
1487048400000|2017-02-14 05:00:00|7767.4|7747.4|7773.3|7753.3|7805.4|7785.4|7723.8|7703.8|15837
1487134800000|2017-02-15 05:00:00|7773|7753|7703|7683|7785.9|7765.9|7693.8|7673.8|10375
1487221200000|2017-02-16 05:00:00|7703.1|7683.1|7641.7|7621.7|7715.1|7695.1|7637.4|7617.4|16571
1487307600000|2017-02-17 05:00:00|7640.7|7620.7|7513.5|7493.5|7651.6|7629.1|7472.9|7452.9|19794
1487566800000|2017-02-20 05:00:00|7538.8|7518.8|7557.8|7537.8|7567|7547|7538.8|7518.8|1220
1487653200000|2017-02-21 05:00:00|7561.6|7541.6|7594.3|7574.3|7595.7|7575.7|7518.5|7498.5|12042
1487739600000|2017-02-22 05:00:00|7593.5|7573.5|7558.9|7538.9|7599.1|7579.1|7527.5|7507.5|7126
1487826000000|2017-02-23 05:00:00|7559.4|7539.4|7636.7|7616.7|7657.4|7637.4|7556.2|7536.2|7349
1487912400000|2017-02-24 05:00:00|7636.2|7616.2|7655.2|7635.2|7704.1|7684.1|7628.6|7608.6|8503
1488085200000|2017-02-26 05:00:00|7659.3|7639.3|7697.3|7677.3|7697.7|7677.7|7653.1|7633.1|510
1488171600000|2017-02-27 05:00:00|7696.9|7676.9|7660.3|7640.3|7709.2|7689.2|7598.9|7578.9|8728
1488258000000|2017-02-28 05:00:00|7660.8|7640.8|7636.3|7616.3|7685.4|7665.4|7607.7|7587.7|9499
1488344400000|2017-03-01 05:00:00|7632.7|7612.7|7771.4|7751.4|7797|7777|7628.2|7608.2|14305
1488430800000|2017-03-02 05:00:00|7772.4|7752.4|7692.3|7672.3|7915.3|7895.3|7634.9|7614.9|18427
1488517200000|2017-03-03 05:00:00|7691.9|7671.9|7793.9|7773.9|7817.4|7797.4|7680.8|7660.8|8270
1488690000000|2017-03-05 05:00:00|7807.9|7787.9|7844|7824|7875.9|7855.9|7807.9|7787.9|1376
1488776400000|2017-03-06 05:00:00|7842.6|7822.6|7926.4|7906.4|7953|7933|7840.6|7820.6|10679
1488862800000|2017-03-07 05:00:00|7925.4|7905.4|7817.3|7797.3|7939.2|7919.2|7776.2|7756.2|11403
1488949200000|2017-03-08 05:00:00|7817.8|7797.8|7825.3|7805.3|7838|7818|7772.4|7752.4|7220
1489035600000|2017-03-09 05:00:00|7824.8|7804.8|7766.1|7746.1|7868.7|7848.7|7721.8|7701.8|11428
1489122000000|2017-03-10 05:00:00|7766|7746|7740.2|7720.2|7795.1|7775.1|7728.3|7708.3|7298
1489294800000|2017-03-12 05:00:00|7732|7712|7727.2|7707.2|7736.7|7716.7|7722.3|7702.3|554
1489377600000|2017-03-13 04:00:00|7726.7|7706.7|7714.5|7694.5|7774.8|7754.8|7699.9|7679.9|7254
1489464000000|2017-03-14 04:00:00|7712.7|7692.7|7770.5|7750.5|7773.2|7753.2|7699.5|7679.5|6854
1489550400000|2017-03-15 04:00:00|7770.6|7750.6|7856|7836|7856|7836|7765.5|7745.5|8020
1489636800000|2017-03-16 04:00:00|7854.2|7834.2|7829.5|7809.5|7909.9|7889.9|7810.4|7790.4|7590
1489723200000|2017-03-17 04:00:00|7829.7|7809.7|7858.7|7838.7|7882.1|7862.1|7826|7806|6274
1489896000000|2017-03-19 04:00:00|7861.5|7841.5|7879.6|7859.6|7881.8|7861.8|7861.5|7841.5|223
1489982400000|2017-03-20 04:00:00|7879.2|7859.2|7736.5|7716.5|7900.9|7880.9|7732|7712|9250
1490068800000|2017-03-21 04:00:00|7735.3|7715.3|7712.8|7692.8|7760.6|7740.6|7705.7|7685.7|12211
1490155200000|2017-03-22 04:00:00|7713.2|7693.2|7801.6|7781.6|7852|7832|7712.2|7692.2|9990
1490241600000|2017-03-23 04:00:00|7802.1|7782.1|7763.2|7743.2|7831.6|7811.6|7759.5|7739.5|7736
1490328000000|2017-03-24 04:00:00|7762.7|7742.7|7789.5|7769.5|7852.2|7832.2|7759.5|7739.5|9286
1490500800000|2017-03-26 04:00:00|7799.7|7779.7|7787.8|7767.8|7800|7780|7773.1|7753.1|260
1490587200000|2017-03-27 04:00:00|7788.1|7768.1|7767.1|7747.1|7818.8|7798.8|7741.8|7721.8|10038
1490673600000|2017-03-28 04:00:00|7767|7747|7740.4|7720.4|7801.8|7781.8|7726.1|7706.1|9397
1490760000000|2017-03-29 04:00:00|7740.6|7720.6|7674.3|7654.3|7765.3|7745.3|7670.5|7650.5|10652
1490846400000|2017-03-30 04:00:00|7674|7654|7698.7|7678.7|7712.4|7692.4|7669.9|7649.9|8867
1490932800000|2017-03-31 04:00:00|7698.4|7678.4|7790.8|7770.8|7795.8|7775.8|7643.4|7623.4|13398
1491105600000|2017-04-02 04:00:00|7789.5|7769.5|7815.8|7795.8|7826.3|7806.3|7784.1|7759.6|561
1491192000000|2017-04-03 04:00:00|7815.9|7795.9|7623.4|7603.4|7866.2|7846.2|7617.2|7597.2|20733
1491278400000|2017-04-04 04:00:00|7623.6|7603.6|7581.5|7561.5|7654.4|7634.4|7546.1|7526.1|18411
1491364800000|2017-04-05 04:00:00|7581.1|7561.1|7573.5|7553.5|7610.5|7590.5|7568.2|7548.2|12636
1491451200000|2017-04-06 04:00:00|7573.3|7553.3|7551|7531|7598.3|7578.3|7549.9|7529.9|12057
1491537600000|2017-04-07 04:00:00|7550.7|7530.7|7459|7439|7550.7|7530.7|7450|7430|23713
1491710400000|2017-04-09 04:00:00|7480.5|7460.5|7482.5|7462.5|7484.1|7464.1|7458.4|7438.4|453
1491796800000|2017-04-10 04:00:00|7482.2|7462.2|7622.6|7602.6|7646.3|7626.3|7477.5|7457.5|18508
1491883200000|2017-04-11 04:00:00|7621.7|7601.7|7569.6|7549.6|7666.6|7646.6|7550.6|7530.6|18030
1491969600000|2017-04-12 04:00:00|7569.4|7549.4|7591.5|7571.5|7618.9|7598.9|7555|7535|18360
1492056000000|2017-04-13 04:00:00|7591.2|7571.2|7635.4|7615.4|7635.4|7615.4|7578.6|7558.6|12889
1492315200000|2017-04-16 04:00:00|7636.8|7616.8|7649.3|7629.3|7654.4|7634.4|7631.7|7609.6|226
1492401600000|2017-04-17 04:00:00|7648.7|7628.7|7810.5|7790.5|7826.1|7806.1|7646|7626|7988
1492488000000|2017-04-18 04:00:00|7810.2|7790.2|7790.3|7770.3|7811|7791|7718.4|7698.4|8953
1492574400000|2017-04-19 04:00:00|7790.8|7770.8|7829.7|7809.7|7869|7849|7754.4|7734.4|6249
1492660800000|2017-04-20 04:00:00|7829.3|7809.3|7962.9|7942.9|7979.3|7959.3|7829.3|7808|14833
1492747200000|2017-04-21 04:00:00|7962.7|7942.7|7940.7|7920.7|7975.3|7955.3|7873.2|7853.2|10866
1492920000000|2017-04-23 04:00:00|7978.8|7958.8|7964.3|7944.3|7978.8|7958.8|7950.6|7930.6|267
1493006400000|2017-04-24 04:00:00|7964.6|7944.6|7902.9|7882.9|7981.7|7961.7|7816.1|7796.1|11480
1493092800000|2017-04-25 04:00:00|7903|7883|7978.4|7958.4|7988|7968|7834.2|7814.2|10174
1493179200000|2017-04-26 04:00:00|7978.3|7958.3|7953.8|7933.8|8006.8|7986.8|7899.9|7879.9|11628
1493265600000|2017-04-27 04:00:00|7953.7|7933.7|7835.6|7815.6|7968.4|7948.4|7811.1|7791.1|10825
1493352000000|2017-04-28 04:00:00|7836.9|7816.9|7904|7884|7921|7901|7798.1|7778.1|11085
1493524800000|2017-04-30 04:00:00|7908.1|7888.1|7879.4|7859.4|7908.5|7888.5|7871.7|7851.7|268
1493611200000|2017-05-01 04:00:00|7879|7859|7915|7895|7938.7|7918.7|7873.9|7853.9|5856
1493697600000|2017-05-02 04:00:00|7914.6|7894.6|7955.3|7935.3|7958.6|7938.6|7855.6|7835.6|7807
1493784000000|2017-05-03 04:00:00|7954.8|7934.8|7914.5|7894.5|7958.6|7938.6|7882.7|7862.7|6727
1493870400000|2017-05-04 04:00:00|7914.7|7894.7|7908.9|7888.9|7952.5|7932.5|7889.7|7869.7|6139
1493956800000|2017-05-05 04:00:00|7910.4|7890.4|7787.4|7767.4|7910.4|7890.4|7785.5|7765.5|9779
1494129600000|2017-05-07 04:00:00|7783|7763|7765.7|7745.7|7784.5|7764.5|7746.4|7726.4|548
1494216000000|2017-05-08 04:00:00|7764.2|7744.2|7744.9|7724.9|7773|7753|7711.6|7691.6|8596
1494302400000|2017-05-09 04:00:00|7744.4|7724.4|7729.4|7709.4|7780.1|7760.1|7718.3|7698.3|9984
1494388800000|2017-05-10 04:00:00|7729.9|7709.9|7624|7604|7736.5|7716.5|7621.9|7601.9|14805
1494475200000|2017-05-11 04:00:00|7625.9|7605.9|7927|7907|7934.1|7914.1|7604|7584|24935
1494561600000|2017-05-12 04:00:00|7926.9|7906.9|8160.7|8140.7|8162.5|8142.5|7922.4|7902.4|7513
1494734400000|2017-05-14 04:00:00|8233.6|8213.6|8286.6|8266.6|8321.4|8301.4|8225.5|8205.5|2615
1494820800000|2017-05-15 04:00:00|8281.8|8261.8|8332|8312|8568|8548|8152.9|8132.9|38782
1494907200000|2017-05-16 04:00:00|8331.6|8311.6|8109.7|8089.7|8354.7|8334.7|8023.8|8003.8|18519
1494993600000|2017-05-17 04:00:00|8108.8|8088.8|7938.9|7918.9|8181.5|8161.5|7886.9|7866.9|14819
1495080000000|2017-05-18 04:00:00|7938.1|7918.1|7849.6|7829.6|7964.4|7944.4|7802.8|7782.8|11217
1495166400000|2017-05-19 04:00:00|7848.9|7828.9|7838.6|7818.6|7850.1|7830.1|7751.9|7731.9|11891
1495339200000|2017-05-21 04:00:00|7814.2|7794.2|7772|7752|7816|7794.2|7755.4|7735.4|381
1495425600000|2017-05-22 04:00:00|7771.6|7751.6|7693.9|7673.9|7793.3|7773.3|7693.9|7673.9|8961
1495512000000|2017-05-23 04:00:00|7693.6|7673.6|7593.8|7573.8|7702.7|7682.7|7590.2|7570.2|11997
1495598400000|2017-05-24 04:00:00|7593.6|7573.6|7608.2|7588.2|7722.5|7702.5|7592.4|7572.4|11231
1495684800000|2017-05-25 04:00:00|7607.9|7587.9|7620|7600|7678.6|7658.6|7597.9|7577.9|11741
1495771200000|2017-05-26 04:00:00|7619.9|7599.9|7590.1|7570.1|7634.7|7614.7|7576.7|7556.7|6880
1496030400000|2017-05-29 04:00:00|7553.9|7533.9|7564.3|7544.3|7573|7553|7553.9|7533.9|219
1496116800000|2017-05-30 04:00:00|7564.2|7544.2|7544.6|7524.6|7577.6|7557.6|7531.3|7511.3|7902
1496203200000|2017-05-31 04:00:00|7544.3|7524.3|7518.8|7498.8|7551.5|7531.5|7513.3|7493.3|7848
1496289600000|2017-06-01 04:00:00|7518.7|7498.7|7608.3|7588.3|7619.9|7599.9|7518.5|7498.5|10880
1496376000000|2017-06-02 04:00:00|7608.6|7588.6|7520.8|7500.8|7609.8|7589.8|7511.4|7491.4|10124
1496548800000|2017-06-04 04:00:00|7518.3|7498.3|7480.1|7460.1|7535.1|7515.1|7475.7|7455.7|353
1496635200000|2017-06-05 04:00:00|7480.4|7460.4|7460.3|7440.3|7513.3|7493.3|7457.8|7437.8|9535
1496721600000|2017-06-06 04:00:00|7460.5|7440.5|7451.8|7431.8|7488.9|7468.9|7432.3|7412.3|10865
1496808000000|2017-06-07 04:00:00|7451.5|7431.5|7448.8|7428.8|7452.7|7432.7|7417|7397|8735
1496894400000|2017-06-08 04:00:00|7448.5|7428.5|7474.9|7454.9|7490.7|7470.7|7407.3|7387.3|11728
1496980800000|2017-06-09 04:00:00|7470.4|7450.4|7403.1|7383.1|7477.8|7457.8|7387.4|7367.4|13491
1497153600000|2017-06-11 04:00:00|7391.1|7371.1|7377.4|7357.4|7400.2|7380.2|7377|7357|407
1497240000000|2017-06-12 04:00:00|7377.7|7357.7|7351.6|7331.6|7393.9|7373.9|7351.3|7331.3|13123
1497326400000|2017-06-13 04:00:00|7351.4|7331.4|7284.5|7264.5|7353.8|7333.8|7278|7258|12987
1497412800000|2017-06-14 04:00:00|7285.1|7265.1|7183.6|7163.6|7314.3|7294.3|7175.7|7155.7|10418
1497499200000|2017-06-15 04:00:00|7183.5|7163.5|7083|7058|7189.7|7169.7|6992.7|6972.7|13542
1497585600000|2017-06-16 04:00:00|7083.3|7058.3|7040.3|7020.3|7090.3|7065|6947.3|6927.3|8960
1497758400000|2017-06-18 04:00:00|7046|7026|7113.7|7093.7|7124.1|7104.1|7020.8|7000.8|268
1497844800000|2017-06-19 04:00:00|7112.7|7092.7|6956.9|6936.9|7115.6|7095.6|6949.8|6929.8|11848
1497931200000|2017-06-20 04:00:00|6957.3|6937.3|6971.3|6951.3|6997.3|6977.3|6924.5|6904.5|10101
1498017600000|2017-06-21 04:00:00|6971.7|6951.7|6864|6844|7032.7|7012.7|6859.9|6839.9|12923
1498104000000|2017-06-22 04:00:00|6863.3|6843.3|6817.1|6797.1|6877.4|6857.4|6775.3|6755.3|19471
1498190400000|2017-06-23 04:00:00|6817.5|6797.5|6864.2|6844.2|6870.1|6850.1|6750.2|6730.2|13169
1498363200000|2017-06-25 04:00:00|6852.9|6832.9|6877.7|6857.7|6894.3|6874.3|6840.4|6820.4|562
1498449600000|2017-06-26 04:00:00|6878.1|6858.1|6865|6845|6888.4|6868.4|6731.6|6711.6|10825
1498536000000|2017-06-27 04:00:00|6864.9|6844.9|6860.7|6840.7|6916.3|6896.3|6827|6807|8789
1498622400000|2017-06-28 04:00:00|6859.4|6839.4|6847.8|6827.8|6889.7|6869.7|6788.8|6768.8|7218
1498708800000|2017-06-29 04:00:00|6848.2|6828.2|6782.5|6762.5|6867.6|6847.6|6780.1|6760.1|7779
1498795200000|2017-06-30 04:00:00|6782.4|6762.4|6928.6|6908.6|6929.6|6909.6|6752|6732|11035
1498968000000|2017-07-02 04:00:00|6894|6874|6882.8|6862.8|6897|6877|6880.3|6860.3|401
1499054400000|2017-07-03 04:00:00|6882.3|6862.3|6809.1|6789.1|6899.1|6879.1|6756.2|6736.2|9708
1499140800000|2017-07-04 04:00:00|6791|6771|6729.7|6709.7|6799.6|6779.6|6729.7|6709.7|608
1499227200000|2017-07-05 04:00:00|6729.6|6709.6|6769.2|6749.2|6791.6|6771.6|6677.1|6657.1|11253
1499313600000|2017-07-06 04:00:00|6769.7|6749.7|6825.5|6805.5|6855.1|6835.1|6736.6|6716.6|9534
1499400000000|2017-07-07 04:00:00|6825|6805|6853.9|6833.9|6900.7|6880.7|6805.8|6785.8|8609
1499572800000|2017-07-09 04:00:00|6871|6851|6871.1|6851.1|6879|6859|6851.6|6831.6|240
1499659200000|2017-07-10 04:00:00|6871.6|6851.6|6716.8|6696.8|6880.4|6860.4|6702.8|6682.8|10743
1499745600000|2017-07-11 04:00:00|6717.8|6697.8|6770.3|6750.3|6787.6|6767.6|6682.3|6662.3|8368
1499832000000|2017-07-12 04:00:00|6772.8|6752.8|6744.4|6724.4|6801.8|6781.8|6705.4|6685.4|6902
1499918400000|2017-07-13 04:00:00|6744.3|6724.3|6669|6649|6765.4|6745.4|6639.5|6619.5|8315
1500004800000|2017-07-14 04:00:00|6669.5|6649.5|6658.9|6638.9|6694.2|6674.2|6636.9|6616.9|6535
1500177600000|2017-07-16 04:00:00|6674.7|6654.7|6679.2|6659.2|6688.7|6668.7|6669.2|6649.2|118
1500264000000|2017-07-17 04:00:00|6679.1|6659.1|6801.9|6781.9|6825.4|6805.4|6668|6648|7937
1500350400000|2017-07-18 04:00:00|6802.8|6782.8|6816.7|6796.7|6847.6|6827.6|6685.6|6665.6|10296
1500436800000|2017-07-19 04:00:00|6814.9|6794.9|6842.1|6822.1|6853.6|6833.6|6781|6761|6207
1500523200000|2017-07-20 04:00:00|6842.2|6822.2|6920.7|6900.7|6929.8|6909.8|6832.9|6812.9|8445
1500609600000|2017-07-21 04:00:00|6921.2|6901.2|6840.1|6820.1|6921.2|6901.2|6758.8|6738.8|10905
1500782400000|2017-07-23 04:00:00|6877.4|6857.4|6831.7|6811.7|6894.7|6874.7|6824.7|6804.7|470
1500868800000|2017-07-24 04:00:00|6848.8|6811.3|6864|6844|6878.6|6858.6|6790.8|6770.8|5300
1500955200000|2017-07-25 04:00:00|6864.2|6844.2|6842.5|6817.5|6902.6|6882.6|6830.5|6810.5|6233
1501041600000|2017-07-26 04:00:00|6843|6818|6857.3|6837.3|6874.4|6854.4|6783.4|6763.4|7018
1501128000000|2017-07-27 04:00:00|6858|6838|6874.5|6854.5|6971.1|6951.1|6806.5|6786.5|9426
1501214400000|2017-07-28 04:00:00|6874.1|6854.1|6884.1|6864.1|6926.5|6906.5|6834.9|6814.9|5394
1501387200000|2017-07-30 04:00:00|6864.7|6849.7|6856|6841|6875.5|6860.5|6850.2|6835.2|137
1501473600000|2017-07-31 04:00:00|6856.2|6841.2|6909.5|6894.5|6963.2|6948.2|6846.7|6831.7|9980
1501560000000|2017-08-01 04:00:00|6909.9|6894.9|6935.4|6920.4|6942.4|6927.4|6826.2|6811.2|9411
1501646400000|2017-08-02 04:00:00|6935.5|6920.5|7045.5|7030.5|7046.4|7031.4|6918.7|6903.7|10144
1501732800000|2017-08-03 04:00:00|7046|7031|7035.9|7020.9|7052|7037|6992.5|6977.5|8873
1501819200000|2017-08-04 04:00:00|7034.7|7019.7|7060.6|7045.6|7077.1|7062.1|7022.3|7007.3|7964
1501992000000|2017-08-06 04:00:00|7064.1|7049.1|7078.9|7063.9|7079.3|7064.3|7057.8|7042.8|248
1502078400000|2017-08-07 04:00:00|7079.1|7064.1|7046.5|7031.5|7092.5|7077.5|7032|7017|7577
1502164800000|2017-08-08 04:00:00|7044.1|7029.1|7068.6|7053.6|7119.1|7104.1|7043.7|7028.7|8241
1502251200000|2017-08-09 04:00:00|7069|7054|7103.6|7088.6|7117.7|7102.7|7040.7|7025.7|8124
1502337600000|2017-08-10 04:00:00|7103.9|7088.9|6818.6|6803.6|7115.2|7100.2|6805.1|6790.1|19183
1502424000000|2017-08-11 04:00:00|6818.7|6803.7|6821.9|6806.9|6914.9|6899.9|6777.7|6762.7|11465
1502596800000|2017-08-13 04:00:00|6847.1|6832.1|6840|6825|6850.5|6835.5|6809.2|6794.2|521
1502683200000|2017-08-14 04:00:00|6840.1|6825.1|6772.9|6757.9|6857|6842|6760.8|6745.8|7485
1502769600000|2017-08-15 04:00:00|6773.2|6758.2|6736|6721|6779.9|6764.9|6712.3|6697.3|8346
1502856000000|2017-08-16 04:00:00|6735.6|6720.6|6695.5|6680.5|6741.4|6726.4|6680.9|6665.9|8533
1502942400000|2017-08-17 04:00:00|6695.2|6680.2|6692.6|6677.6|6710|6695|6668.2|6653.2|7912
1503028800000|2017-08-18 04:00:00|6692.4|6677.4|6721.5|6706.5|6748.7|6733.7|6671|6656|7701
1503201600000|2017-08-20 04:00:00|6731|6716|6730.7|6715.7|6731.2|6716.2|6721.4|6706.4|145
1503288000000|2017-08-21 04:00:00|6731.1|6716.1|6747.6|6732.6|6778.4|6763.4|6722.4|6707.4|5409
1503374400000|2017-08-22 04:00:00|6748|6733|6825.3|6810.3|6825.7|6810.7|6747.1|6732.1|6850
1503460800000|2017-08-23 04:00:00|6825|6810|6881.5|6866.5|6935.1|6920.1|6802.3|6787.3|11470
1503547200000|2017-08-24 04:00:00|6881.8|6866.8|6965.2|6950.2|6985.5|6970.5|6847.7|6832.7|8660
1503633600000|2017-08-25 04:00:00|6964.9|6949.9|6810.6|6795.6|6973.6|6958.6|6749.6|6734.6|12957
1503806400000|2017-08-27 04:00:00|6859.1|6844.1|6877.2|6862.2|6879.1|6864.1|6856.5|6841.5|621
1503892800000|2017-08-28 04:00:00|6879.6|6864.6|6973.1|6958.1|6983|6968|6869.4|6854.4|9912
1503979200000|2017-08-29 04:00:00|6973|6958|6986.6|6971.6|7027.9|7012.9|6924.7|6909.7|10242
1504065600000|2017-08-30 04:00:00|6986.3|6971.3|7032|7017|7067.4|7052.4|6971|6956|10647
1504152000000|2017-08-31 04:00:00|7032.1|7017.1|7075.9|7060.9|7085.5|7070.5|7004.9|6989.9|9978
1504238400000|2017-09-01 04:00:00|7076.1|7061.1|7148.1|7133.1|7168.9|7153.9|7034.5|7019.5|11720
1504497600000|2017-09-04 04:00:00|7176.3|7161.3|7217.5|7202.5|7227.8|7212.8|7176|7161|1435
1504584000000|2017-09-05 04:00:00|7217.2|7202.2|7440.8|7425.8|7479.5|7464.5|7196.7|7181.7|28336
1504670400000|2017-09-06 04:00:00|7441.1|7426.1|7374.5|7359.5|7497|7482|7358.5|7343.5|18337
1504756800000|2017-09-07 04:00:00|7374.3|7359.3|7395.4|7380.4|7435.6|7420.6|7293.4|7278.4|13630
1504843200000|2017-09-08 04:00:00|7395.1|7380.1|7415.7|7400.7|7508.8|7493.8|7357.7|7342.7|14134
1505016000000|2017-09-10 04:00:00|7442.4|7427.4|7329.8|7314.8|7493.4|7471|7300.9|7285.2|1432
1505102400000|2017-09-11 04:00:00|7330|7315|7145|7130|7354.9|7339.9|7117.1|7091.1|14333
1505188800000|2017-09-12 04:00:00|7144.8|7129.8|6892.5|6877.5|7155.8|7140.8|6846.2|6831.2|13413
1505275200000|2017-09-13 04:00:00|6892.7|6877.7|6920.1|6905.1|6928.9|6913.9|6821.9|6806.9|14639
1505361600000|2017-09-14 04:00:00|6920.6|6905.6|6860.3|6845.3|6924|6909|6830.2|6815.2|9936
1505448000000|2017-09-15 04:00:00|6860.5|6845.5|6857.2|6842.2|6888.5|6873.5|6848.2|6833.2|7947
1505620800000|2017-09-17 04:00:00|6854|6839|6882|6867|6892.5|6872.8|6842.6|6827.6|723
1505707200000|2017-09-18 04:00:00|6881|6866|6936.8|6921.8|6953.3|6938.3|6857.7|6842.7|8826
1505793600000|2017-09-19 04:00:00|6936.3|6921.3|6924.1|6909.1|6942.4|6927.4|6856.9|6841.9|7795
1505880000000|2017-09-20 04:00:00|6924.8|6909.8|6875.9|6860.9|6930.4|6915.4|6871.7|6856.7|5861
1505966400000|2017-09-21 04:00:00|6876.1|6861.1|6798.9|6783.9|6913|6898|6788.8|6773.8|9086
1506052800000|2017-09-22 04:00:00|6799.2|6784.2|6817|6802|6840.4|6825.4|6765.4|6750.4|7485
1506225600000|2017-09-24 04:00:00|6827.7|6812.7|6831|6816|6847.1|6832.1|6823.2|6808.2|384
1506312000000|2017-09-25 04:00:00|6830.5|6815.5|6880.5|6865.5|6926.8|6911.8|6797|6782|6901
1506398400000|2017-09-26 04:00:00|6880.8|6865.8|6823.9|6808.9|6893.2|6878.2|6819.9|6804.9|6745
1506484800000|2017-09-27 04:00:00|6823.4|6808.4|6801.4|6786.4|6870|6855|6786.3|6771.3|6420
1506571200000|2017-09-28 04:00:00|6801.6|6786.6|6834.7|6819.7|6884.7|6869.7|6791.7|6776.7|6092
1506657600000|2017-09-29 04:00:00|6835.5|6820.5|6812.2|6797.2|6875.3|6860.3|6797.1|6782.1|5484
1506830400000|2017-10-01 04:00:00|6840.6|6825.6|6840.2|6825.2|6843.3|6828.3|6827.1|6812.1|256
1506916800000|2017-10-02 04:00:00|6840|6825|6736.5|6721.5|6842|6827|6731.5|6716.5|9953
1507003200000|2017-10-03 04:00:00|6736.8|6721.8|6753.8|6738.8|6805.1|6790.1|6714.7|6699.7|8400
1507089600000|2017-10-04 04:00:00|6753.2|6738.2|6887|6872|6943.8|6928.8|6731.6|6716.6|14024
1507176000000|2017-10-05 04:00:00|6886.7|6871.7|6803.5|6788.5|6898.7|6883.7|6780|6765|8440
1507262400000|2017-10-06 04:00:00|6803.3|6788.3|6835.7|6820.7|6884.8|6869.8|6756.3|6741.3|7372
1507435200000|2017-10-08 04:00:00|6843.6|6828.6|6804.1|6789.1|6862.8|6847.1|6775.4|6760.4|567
1507521600000|2017-10-09 04:00:00|6804.4|6789.4|6882.9|6867.9|6886.3|6869.5|6800.4|6785.4|6407
1507608000000|2017-10-10 04:00:00|6883.1|6868.1|6884.4|6869.4|6953.8|6938.8|6835.6|6820.6|8433
1507694400000|2017-10-11 04:00:00|6884.7|6869.7|6873.4|6858.4|6901.5|6886.5|6820.8|6805.8|5936
1507780800000|2017-10-12 04:00:00|6872.7|6857.7|6776.3|6761.3|6887.3|6872.3|6747.5|6732.5|10868
1507867200000|2017-10-13 04:00:00|6775.3|6760.3|6842.8|6827.8|6863.7|6848.7|6763|6748|6684
1508040000000|2017-10-15 04:00:00|6842.4|6827.4|6851.1|6836.1|6851.1|6836.1|6822.6|6806.5|171
1508126400000|2017-10-16 04:00:00|6851|6836|6776.9|6761.9|6864.5|6849.5|6745.9|6730.9|10356
1508212800000|2017-10-17 04:00:00|6776.2|6761.2|6797.1|6782.1|6839.2|6824.2|6740.2|6725.2|8841
1508299200000|2017-10-18 04:00:00|6797.3|6782.3|6755.6|6740.6|6802|6787|6742.3|6727.3|6709
1508385600000|2017-10-19 04:00:00|6755.7|6740.7|6725.8|6710.8|6768|6753|6709.5|6694.5|7776
1508472000000|2017-10-20 04:00:00|6725.9|6710.9|6686.1|6671.1|6740.2|6725.2|6685.7|6670.7|9962
1508644800000|2017-10-22 04:00:00|6694.5|6679.5|6769.9|6754.9|6773.2|6758.2|6693.4|6678.4|1300
1508731200000|2017-10-23 04:00:00|6759.2|6744.2|6891.5|6876.5|6947.2|6932.2|6751.7|6736.7|18590
1508817600000|2017-10-24 04:00:00|6893.3|6878.3|6933.3|6918.3|6972.5|6957.5|6883.4|6868.4|13609
1508904000000|2017-10-25 04:00:00|6935.8|6920.8|6907|6892|6960.3|6945.3|6876.6|6861.6|8526
1508990400000|2017-10-26 04:00:00|6906.6|6891.6|6827|6812|6912.7|6897.7|6809.2|6794.2|8163
1509076800000|2017-10-27 04:00:00|6828.4|6813.4|6823.7|6808.7|6833.3|6818.3|6780.1|6765.1|7922
1509249600000|2017-10-29 04:00:00|6795.9|6780.9|6827.4|6812.4|6827.4|6812.4|6794.5|6779.5|263
1509336000000|2017-10-30 04:00:00|6827.8|6812.8|6881|6866|6904.9|6889.9|6804.3|6789.3|10193
1509422400000|2017-10-31 04:00:00|6880.6|6865.6|6873.7|6858.7|6886.1|6871.1|6815.1|6800.1|9582
1509508800000|2017-11-01 04:00:00|6873.6|6858.6|6836.7|6821.7|6905|6890|6818|6803|12810
1509595200000|2017-11-02 04:00:00|6837.1|6822.1|6887.4|6872.4|6910.7|6895.7|6815.5|6800.5|14229
1509681600000|2017-11-03 04:00:00|6885.9|6870.9|6880.1|6865.1|6924.6|6909.6|6846.5|6831.5|10890
1509854400000|2017-11-05 04:00:00|6898.3|6883.3|6880.9|6865.9|6898.3|6883.3|6867.9|6852.9|342
1509944400000|2017-11-06 05:00:00|6881|6866|6894.5|6879.5|6929|6914|6841.9|6826.9|15368
1510030800000|2017-11-07 05:00:00|6894.6|6879.6|6854|6839|6916.3|6901.3|6838.7|6823.7|20320
1510117200000|2017-11-08 05:00:00|6855.7|6840.7|6880.3|6865.3|6934.3|6919.3|6851.7|6836.7|19352
1510203600000|2017-11-09 05:00:00|6880|6865|6887.3|6872.3|6969.8|6954.8|6839.4|6824.4|19385
1510290000000|2017-11-10 05:00:00|6886.9|6871.9|6918.1|6903.1|6930.3|6915.3|6867.2|6852.2|13070
1510462800000|2017-11-12 05:00:00|6921.4|6906.4|6920.7|6905.7|6927.3|6912.3|6905.5|6890.5|278
1510549200000|2017-11-13 05:00:00|6921.5|6906.5|6912.7|6897.7|6970.3|6955.3|6894|6879|16496
1510635600000|2017-11-14 05:00:00|6912.6|6897.6|6879.5|6864.5|6942.4|6927.4|6869.9|6854.9|13196
1510722000000|2017-11-15 05:00:00|6878.6|6863.6|6902|6887|6924.5|6909.5|6870.4|6855.4|9297
1510808400000|2017-11-16 05:00:00|6901.9|6886.9|6939|6924|6955.6|6940.6|6887.6|6872.6|8659
1510894800000|2017-11-17 05:00:00|6939.1|6924.1|6953.9|6938.9|6985.9|6970.9|6918.8|6903.8|15930
1511067600000|2017-11-19 05:00:00|6957.1|6942.1|6961.8|6946.8|6969.7|6954.7|6956.6|6941.6|364
1511154000000|2017-11-20 05:00:00|6961.3|6946.3|7071.4|7056.4|7104.7|7089.7|6953.7|6938.7|21627
1511240400000|2017-11-21 05:00:00|7071.1|7056.1|7014.9|6999.9|7153.1|7138.1|6969.9|6954.9|20952
1511326800000|2017-11-22 05:00:00|7015|7000|7115.6|7100.6|7187.7|7172.7|7006.5|6991.5|18910
1511499600000|2017-11-24 05:00:00|7135.9|7120.9|7210.5|7195.5|7215.2|7200.2|7130.6|7115.6|9516
1511672400000|2017-11-26 05:00:00|7202.4|7187.4|7164.8|7149.8|7207.9|7192.9|7162.8|7147.8|581
1511758800000|2017-11-27 05:00:00|7164.3|7149.3|7121.7|7106.7|7247.1|7232.1|7115.2|7100.2|16377
1511845200000|2017-11-28 05:00:00|7121.2|7106.2|7206.7|7191.7|7245|7230|7114.7|7099.7|14009
1511931600000|2017-11-29 05:00:00|7207.6|7192.6|7330.9|7315.9|7362|7347|7196.1|7181.1|16822
1512018000000|2017-11-30 05:00:00|7327.4|7312.4|7300.4|7285.4|7359.5|7344.5|7243.5|7228.5|19219
1512104400000|2017-12-01 05:00:00|7300.9|7285.9|7333.1|7318.1|7354.5|7339.5|7281.4|7266.4|12451
1512277200000|2017-12-03 05:00:00|7340.4|7325.4|7316|7301|7341.9|7326.9|7300.9|7285.9|348
1512363600000|2017-12-04 05:00:00|7316.5|7301.5|7254.4|7239.4|7343.6|7328.6|7241.4|7226.4|11263
1512450000000|2017-12-05 05:00:00|7254.9|7239.9|7273.2|7258.2|7322.4|7307.4|7223.1|7208.1|14004
1512536400000|2017-12-06 05:00:00|7273.7|7258.7|7287.4|7272.4|7334.5|7319.5|7253.3|7238.3|10205
1512622800000|2017-12-07 05:00:00|7286.9|7271.9|7422.7|7407.7|7434.3|7419.3|7219.7|7204.7|17097
1512709200000|2017-12-08 05:00:00|7422.2|7407.2|7377.8|7362.8|7435.6|7420.6|7371.5|7356.5|14180
1512882000000|2017-12-10 05:00:00|7380.5|7365.5|7350.4|7335.4|7380.5|7365.5|7347.6|7332.6|690
1512968400000|2017-12-11 05:00:00|7351.5|7336.5|7308.5|7293.5|7391.7|7376.7|7291.6|7276.6|10765
1513054800000|2017-12-12 05:00:00|7309|7294|7330|7315|7429.7|7414.7|7288.9|7273.9|15415
1513141200000|2017-12-13 05:00:00|7329.9|7314.9|7416.4|7401.4|7433.1|7418.1|7316.6|7301.6|11628
1513227600000|2017-12-14 05:00:00|7415.9|7400.9|7535.9|7520.9|7566.2|7551.2|7401.8|7386.8|14983
1513314000000|2017-12-15 05:00:00|7536.3|7521.3|7594|7579|7681.7|7666.7|7533.9|7518.9|20857
1513486800000|2017-12-17 05:00:00|7605.8|7590.8|7649.5|7634.5|7651.7|7636.7|7605.7|7590.7|569
1513573200000|2017-12-18 05:00:00|7652.6|7637.6|7532.3|7517.3|7655.6|7640.6|7525.8|7510.8|10786
1513659600000|2017-12-19 05:00:00|7531.9|7516.9|7513.2|7498.2|7601.1|7586.1|7506.7|7491.7|11112
1513746000000|2017-12-20 05:00:00|7513|7498|7601.9|7586.9|7607.4|7592.4|7513|7498|9154
1513832400000|2017-12-21 05:00:00|7601.4|7586.4|7753.2|7738.2|7814.3|7799.3|7575.6|7560.6|16726
1513918800000|2017-12-22 05:00:00|7753.1|7738.1|7804.7|7789.7|7809.6|7794.6|7709.5|7694.5|11456
1514264400000|2017-12-26 05:00:00|7761.9|7746.9|7789.2|7774.2|7801.6|7781.1|7731.2|7716.2|3350
1514350800000|2017-12-27 05:00:00|7789.3|7774.3|7882.8|7867.8|7905.9|7890.9|7735.7|7720.7|12694
1514437200000|2017-12-28 05:00:00|7881.3|7866.3|7880.3|7865.3|7949.8|7934.8|7868.9|7853.9|9122
1514523600000|2017-12-29 05:00:00|7880.2|7865.2|7866.4|7851.4|7900.2|7885.2|7830.5|7815.5|8498
1514782800000|2018-01-01 05:00:00|7879.6|7864.6|7857.6|7842.6|7882.3|7867.3|7850.1|7835.1|340
1514869200000|2018-01-02 05:00:00|7857.4|7842.4|7792.6|7777.6|7938.7|7923.7|7746.7|7731.7|12750
1514955600000|2018-01-03 05:00:00|7793.5|7778.5|7840|7825|7842.8|7827.8|7752.2|7737.2|9349
1515042000000|2018-01-04 05:00:00|7839.8|7824.8|7931.8|7916.8|7946.2|7931.2|7835.9|7820.9|10810
1515128400000|2018-01-05 05:00:00|7930.7|7915.7|7808.3|7793.3|8008.6|7993.6|7795.9|7780.9|17327
1515301200000|2018-01-07 05:00:00|7821.3|7806.3|7864|7849|7873.8|7855.8|7810.4|7795.4|622
1515387600000|2018-01-08 05:00:00|7863.9|7848.9|7859.2|7844.2|7895.2|7880.2|7812.8|7797.8|10838
1515474000000|2018-01-09 05:00:00|7857.7|7842.7|7870.2|7855.2|7886.4|7871.4|7824.1|7809.1|9184
1515560400000|2018-01-10 05:00:00|7870.4|7855.4|7963|7948|8007.5|7992.5|7858.2|7843.2|11635
1515646800000|2018-01-11 05:00:00|7966|7951|8373.8|8358.8|8396.1|8381.1|7964.9|7949.9|21086
1515733200000|2018-01-12 05:00:00|8374.4|8359.4|8170.3|8155.3|8463.1|8448.1|8044.8|8029.8|26330
1515992400000|2018-01-15 05:00:00|8189.2|8174.2|8142.4|8127.4|8191.3|8176.3|8084.3|8069.3|1133
1516078800000|2018-01-16 05:00:00|8142.9|8127.9|8120.7|8105.7|8221|8206|8081.6|8066.6|11941
1516165200000|2018-01-17 05:00:00|8121.3|8106.3|8275.7|8260.7|8295|8280|8121.3|8106.3|10776
1516251600000|2018-01-18 05:00:00|8275.3|8260.3|8276.5|8261.5|8417.2|8402.2|8209|8194|15873
1516338000000|2018-01-19 05:00:00|8276.7|8261.7|8368.7|8353.7|8399.4|8384.4|8272|8257|12340
1516510800000|2018-01-21 05:00:00|8356.6|8341.6|8402.7|8387.7|8402.7|8387.7|8352.9|8331.4|794
1516597200000|2018-01-22 05:00:00|8401.4|8386.4|8390.1|8375.1|8420.6|8405.6|8327.1|8312.1|11101
1516683600000|2018-01-23 05:00:00|8390.4|8375.4|8300.7|8285.7|8390.4|8375.4|8234.4|8219.4|15673
1516770000000|2018-01-24 05:00:00|8299.6|8284.6|8288|8273|8304|8289|8196.5|8181.5|18835
1516856400000|2018-01-25 05:00:00|8287.5|8272.5|8229.3|8214.3|8325.8|8310.8|8221.6|8206.6|13300
1516942800000|2018-01-26 05:00:00|8229.6|8214.6|8102.7|8087.7|8237.7|8222.7|8081.5|8066.5|17319
1517115600000|2018-01-28 05:00:00|8103.6|8088.6|8082.2|8067.2|8109.6|8094.6|8075.9|8060.9|509
1517202000000|2018-01-29 05:00:00|8082.5|8067.5|7929.5|7914.5|8088.6|8073.6|7868.6|7853.6|24552
1517288400000|2018-01-30 05:00:00|7928.7|7913.7|7807.6|7792.6|7952|7937|7762.8|7747.8|18339
1517374800000|2018-01-31 05:00:00|7806.7|7791.7|7818.6|7803.6|7888.6|7873.6|7722.8|7707.8|23531
1517461200000|2018-02-01 05:00:00|7818.8|7803.8|7914.9|7899.9|8058.9|8043.9|7813.6|7798.6|23828
1517547600000|2018-02-02 05:00:00|7916.5|7901.5|7825.9|7810.9|7959.1|7944.1|7812.2|7797.2|18202
1517720400000|2018-02-04 05:00:00|7828.6|7813.6|7838.4|7823.4|7855.1|7840.1|7825.1|7810.1|241
1517806800000|2018-02-05 05:00:00|7837.9|7822.9|7725.5|7710.5|7884.6|7869.6|7722.6|7707.6|17452
1517893200000|2018-02-06 05:00:00|7725.7|7710.7|7757.2|7742.2|7777|7762|7688.9|7673.9|18289
1517979600000|2018-02-07 05:00:00|7755.1|7740.1|7706|7691|7785.4|7770.4|7687.2|7672.2|20056
1518066000000|2018-02-08 05:00:00|7707.1|7692.1|7752.2|7737.2|7852.4|7837.4|7706.1|7691.1|25926
1518152400000|2018-02-09 05:00:00|7753.6|7738.6|7751.3|7736.3|7804.9|7789.9|7674.3|7659.3|19135
1518325200000|2018-02-11 05:00:00|7727.6|7712.6|7767.3|7752.3|7777.1|7762.1|7724.3|7709.3|302
1518411600000|2018-02-12 05:00:00|7767|7752|7727.9|7712.9|7818|7803|7694.8|7679.8|18876
1518498000000|2018-02-13 05:00:00|7728.1|7713.1|7689.6|7674.6|7731|7716|7651|7636|13476
1518584400000|2018-02-14 05:00:00|7689.2|7674.2|7694.1|7679.1|7704|7689|7653.7|7638.7|11975
1518670800000|2018-02-15 05:00:00|7694|7679|7653.6|7638.6|7741.8|7726.8|7623.7|7608.7|6547
1518757200000|2018-02-16 05:00:00|7654|7639|7682.7|7667.7|7702.8|7687.8|7629.1|7614.1|6746
1519016400000|2018-02-19 05:00:00|7693.4|7678.4|7721.7|7706.7|7722.2|7707.2|7683.4|7668.4|240
1519102800000|2018-02-20 05:00:00|7721.2|7706.2|7912.8|7897.8|7957.9|7942.9|7705.4|7690.4|6515
1519189200000|2018-02-21 05:00:00|7912|7897|7996.4|7958.9|8038.2|8023.2|7889.9|7874.9|6178
1519275600000|2018-02-22 05:00:00|7996.9|7959.4|8004.3|7989.3|8017|7998.3|7946.6|7931.6|13509
1519362000000|2018-02-23 05:00:00|8004.1|7989.1|8147|8132|8147.9|8132.9|7958.6|7943.6|11382
1519534800000|2018-02-25 05:00:00|8141.7|8126.7|8192.6|8177.6|8248.4|8233.4|8140.8|8125.8|1373
1519621200000|2018-02-26 05:00:00|8193.1|8178.1|8193.3|8178.3|8234.1|8219.1|8110|8095|13904
1519707600000|2018-02-27 05:00:00|8193.8|8178.8|8206.5|8191.5|8242.5|8227.5|8119.5|8104.5|10828
1519794000000|2018-02-28 05:00:00|8207|8192|8266.1|8251.1|8302.5|8287.5|8184|8169|13065
1519880400000|2018-03-01 05:00:00|8266.6|8251.6|8163.7|8148.7|8303.8|8288.8|8074.8|8059.8|17770
1519966800000|2018-03-02 05:00:00|8162.8|8147.8|8219.9|8204.9|8226.8|8211.8|8117.3|8102.3|8824
1520139600000|2018-03-04 05:00:00|8237.9|8222.9|8259.2|8244.2|8277.2|8262.2|8237.9|8222.9|301
1520226000000|2018-03-05 05:00:00|8259.3|8244.3|8538|8523|8546|8531|8232.8|8217.8|15719
1520312400000|2018-03-06 05:00:00|8534|8519|8253.5|8238.5|8666.5|8651.5|8199.5|8184.5|20751
1520398800000|2018-03-07 05:00:00|8252.5|8237.5|8341|8326|8383.9|8368.9|8187.7|8172.7|14505
1520485200000|2018-03-08 05:00:00|8341.1|8326.1|8471.3|8456.3|8529.9|8514.9|8322.6|8307.6|15160
1520571600000|2018-03-09 05:00:00|8468.9|8453.9|8451.6|8436.6|8559.4|8544.4|8430.2|8415.2|9817
1520744400000|2018-03-11 05:00:00|8440|8425|8491.8|8476.8|8506.8|8491.8|8435.8|8420.8|292
1520827200000|2018-03-12 04:00:00|8491.9|8476.9|8336.7|8321.7|8499.6|8484.6|8296.6|8281.6|9498
1520913600000|2018-03-13 04:00:00|8336.9|8321.9|8346.4|8331.4|8424.7|8409.7|8213.8|8198.8|12886
1521000000000|2018-03-14 04:00:00|8346.8|8331.8|8375.2|8360.2|8390.1|8375.1|8250.5|8235.5|8146
1521086400000|2018-03-15 04:00:00|8377.4|8362.4|8347.9|8332.9|8392.6|8377.6|8275.2|8260.2|9067
1521172800000|2018-03-16 04:00:00|8348.4|8333.4|8285.5|8270.5|8376.8|8361.8|8253.7|8238.7|6787
1521345600000|2018-03-18 04:00:00|8299.1|8284.1|8297.9|8282.9|8304.6|8289.6|8292.2|8277.2|180
1521432000000|2018-03-19 04:00:00|8298|8283|8146.5|8131.5|8298|8283|8129.8|8114.8|11367
1521518400000|2018-03-20 04:00:00|8146.8|8131.8|8352.6|8337.6|8363.5|8348.5|8111.6|8096.6|13187
1521604800000|2018-03-21 04:00:00|8353|8338|8289|8274|8389.6|8374.6|8266.7|8251.7|9129
1521691200000|2018-03-22 04:00:00|8290|8275|8230.6|8215.6|8330.3|8315.3|8191.7|8176.7|8824
1521777600000|2018-03-23 04:00:00|8230.5|8215.5|8196.9|8181.9|8250.5|8235.5|8155.6|8140.6|9982
1521950400000|2018-03-25 04:00:00|8223.9|8198.9|8211.1|8196.1|8232.4|8217.4|8194.3|8179.3|129
1522036800000|2018-03-26 04:00:00|8210.8|8195.8|8235.2|8220.2|8270.4|8255.4|8172.7|8157.7|11564
1522123200000|2018-03-27 04:00:00|8234.8|8219.8|8225|8210|8294.1|8279.1|8193.4|8178.4|9338
1522209600000|2018-03-28 04:00:00|8225.5|8210.5|8099.8|8084.8|8227.4|8212.4|8091.1|8076.1|12355
1522296000000|2018-03-29 04:00:00|8099.1|8084.1|8175.6|8160.6|8236.9|8221.9|8092.1|8077.1|11335
1522555200000|2018-04-01 04:00:00|8213.4|8198.4|8223.3|8208.3|8226.8|8211.8|8211.1|8196.1|64
1522641600000|2018-04-02 04:00:00|8223.5|8208.5|8154.2|8139.2|8284.7|8269.7|8113.2|8098.2|10728
1522728000000|2018-04-03 04:00:00|8154.3|8139.3|8229.7|8214.7|8282.6|8267.6|8127.9|8112.9|14401
1522814400000|2018-04-04 04:00:00|8229.4|8214.4|8004.5|7989.5|8230.3|8215.3|7872.4|7857.4|29015
1522900800000|2018-04-05 04:00:00|8004.2|7989.2|8318|8303|8330.1|8315.1|8003.6|7988.6|23097
1522987200000|2018-04-06 04:00:00|8317.7|8302.7|8257.4|8242.4|8321.2|8306.2|8215.4|8200.4|17463
1523160000000|2018-04-08 04:00:00|8269.1|8254.1|8288.5|8273.5|8312.2|8297.2|8264.5|8249.5|488
1523246400000|2018-04-09 04:00:00|8288.7|8273.7|8301.8|8286.8|8356.3|8341.3|8239.9|8224.9|20096
1523332800000|2018-04-10 04:00:00|8301.6|8286.6|8329.7|8314.7|8354.9|8339.9|8237.8|8222.8|22461
1523419200000|2018-04-11 04:00:00|8329.6|8314.6|8363.5|8348.5|8385.6|8370.6|8326.3|8311.3|17248
1523505600000|2018-04-12 04:00:00|8363.1|8348.1|8367|8352|8378.3|8363.3|8297.9|8282.9|15884
1523592000000|2018-04-13 04:00:00|8370|8355|8350.5|8335.5|8398.5|8383.5|8306.3|8291.3|19281
1523764800000|2018-04-15 04:00:00|8350.4|8335.4|8344.9|8329.9|8364.1|8349.1|8325.2|8310.2|257
1523851200000|2018-04-16 04:00:00|8343.6|8328.6|8350.3|8335.3|8404.3|8389.3|8315.1|8300.1|9619
1523937600000|2018-04-17 04:00:00|8350.2|8335.2|8326.9|8311.9|8357.6|8342.6|8208.4|8193.4|7498
1524024000000|2018-04-18 04:00:00|8326.7|8311.7|8269.9|8254.9|8326.7|8311.7|8244.2|8229.2|4559
1524110400000|2018-04-19 04:00:00|8269.5|8254.5|8329.2|8314.2|8333.2|8318.2|8244.3|8229.3|3115
1524196800000|2018-04-20 04:00:00|8328.1|8313.1|8497.7|8482.7|8504.3|8489.3|8315.6|8300.6|4612
1524369600000|2018-04-22 04:00:00|8513.7|8498.7|8507.4|8492.4|8527.6|8512.6|8477.3|8462.3|132
1524456000000|2018-04-23 04:00:00|8507.3|8492.3|8450.2|8435.2|8569.9|8554.9|8392.5|8377.5|15698
1524542400000|2018-04-24 04:00:00|8449.9|8434.9|8247.4|8232.4|8455.9|8440.9|8161.7|8146.7|18350
1524628800000|2018-04-25 04:00:00|8246.9|8231.9|8394.7|8379.7|8476.2|8461.2|8201.1|8186.1|15459
1524715200000|2018-04-26 04:00:00|8393.5|8378.5|8452.2|8437.2|8509.8|8494.8|8373.6|8358.6|11794
1524801600000|2018-04-27 04:00:00|8453|8438|8463.1|8448.1|8493.4|8478.4|8420.1|8405.1|6224
1524974400000|2018-04-29 04:00:00|8469.4|8454.4|8474.7|8459.7|8479.4|8464.4|8469.4|8454.4|86
1525060800000|2018-04-30 04:00:00|8474.3|8459.3|8399.7|8384.7|8487.1|8472.1|8350.5|8335.5|9757
1525147200000|2018-05-01 04:00:00|8400.6|8385.6|8480.7|8465.7|8484|8469|8387.2|8372.2|9924
1525233600000|2018-05-02 04:00:00|8481.1|8466.1|8487.5|8472.5|8520.7|8505.7|8423|8408|10092
1525320000000|2018-05-03 04:00:00|8486.7|8471.7|8466.4|8451.4|8517|8502|8392|8377|12026
1525406400000|2018-05-04 04:00:00|8467.8|8452.8|8699.4|8684.4|8712.4|8697.4|8409.8|8394.8|13366
1525579200000|2018-05-06 04:00:00|8697.8|8682.8|8745.8|8730.8|8765.8|8750.8|8697.8|8682.8|1738
1525665600000|2018-05-07 04:00:00|8745.9|8730.9|8674.5|8659.5|8814.4|8799.4|8599|8584|16645
1525752000000|2018-05-08 04:00:00|8676|8661|8525.8|8510.8|8685.9|8670.9|8512.3|8497.3|12907
1525838400000|2018-05-09 04:00:00|8528.2|8513.2|8563.5|8548.5|8605.7|8590.7|8516.7|8501.7|9003
1525924800000|2018-05-10 04:00:00|8564|8549|8460.5|8445.5|8578.8|8563.8|8393.2|8378.2|13384
1526011200000|2018-05-11 04:00:00|8464.4|8449.4|8427.1|8412.1|8477.3|8462.3|8335.4|8320.4|12241
1526184000000|2018-05-13 04:00:00|8430.5|8415.5|8422.3|8407.3|8451.5|8436.5|8396.2|8381.2|573
1526270400000|2018-05-14 04:00:00|8421.8|8406.8|8356.3|8341.3|8422|8407|8316.3|8301.3|10359
1526356800000|2018-05-15 04:00:00|8356.2|8341.2|8416.4|8401.4|8418|8403|8298.5|8283.5|11308
1526443200000|2018-05-16 04:00:00|8416.3|8401.3|8407.3|8392.3|8490.9|8475.9|8370.9|8355.9|10790
1526529600000|2018-05-17 04:00:00|8406.5|8391.5|8485.1|8470.1|8514.1|8499.1|8356.8|8341.8|10408
1526616000000|2018-05-18 04:00:00|8484.7|8469.7|8585.5|8570.5|8686.7|8671.7|8476.4|8461.4|13412
1526788800000|2018-05-20 04:00:00|8634|8619|8725.9|8710.9|8731.1|8716.1|8633.2|8618.2|2726
1526875200000|2018-05-21 04:00:00|8726|8711|8813.3|8798.3|8870.3|8855.3|8688.8|8673.8|15139
1526961600000|2018-05-22 04:00:00|8814|8799|8618.8|8603.8|8829.8|8814.8|8586.5|8571.5|14647
1527048000000|2018-05-23 04:00:00|8618.9|8603.9|8613|8598|8697.7|8682.7|8597|8582|12918
1527134400000|2018-05-24 04:00:00|8612.9|8597.9|8748.2|8733.2|8752.9|8737.9|8607.6|8592.6|15186
1527220800000|2018-05-25 04:00:00|8748|8733|8865.7|8850.7|8891|8876|8672.6|8657.6|15538
1527480000000|2018-05-28 04:00:00|8881.4|8866.4|9236|9221|9237.6|9222.6|8874.2|8859.2|2414
1527566400000|2018-05-29 04:00:00|9369.4|9354.4|9424.3|9409.3|9541.8|9526.8|9293.2|9278.2|4673
1527652800000|2018-05-30 04:00:00|9421.7|9406.7|9211.2|9196.2|9477.1|9462.1|9049.5|9034.5|27207
1527739200000|2018-05-31 04:00:00|9210.9|9195.9|9245.3|9230.3|9321|9306|9117.2|9102.2|16860
1527825600000|2018-06-01 04:00:00|9244.3|9229.3|9319.5|9304.5|9395.4|9380.4|9221.2|9206.2|17692
1527998400000|2018-06-03 04:00:00|9296.5|9281.5|9396|9381|9405.6|9390.6|9292.6|9276.5|1627
1528084800000|2018-06-04 04:00:00|9405|9390|9073.1|9058.1|9414.8|9399.8|9073.1|9058.1|12992
1528171200000|2018-06-05 04:00:00|9074.2|9059.2|8941.8|8926.8|9082.5|9067.5|8899.9|8884.9|16450
1528257600000|2018-06-06 04:00:00|8942|8927|9049.2|9034.2|9155.8|9140.8|8925.2|8910.2|12078
1528344000000|2018-06-07 04:00:00|9047.4|9032.4|9356.2|9341.2|9441.6|9426.6|9046.9|9031.9|22354
1528430400000|2018-06-08 04:00:00|9357.4|9342.4|9376.7|9361.7|9536.4|9521.4|9357.4|9342.4|20571
1528603200000|2018-06-10 04:00:00|9383.5|9368.5|9384.3|9369.3|9401|9386|9278.3|9263.3|562
1528689600000|2018-06-11 04:00:00|9384.9|9369.9|9284.4|9269.4|9477.1|9462.1|9281.1|9266.1|15564
1528776000000|2018-06-12 04:00:00|9284.6|9269.6|9434.9|9419.9|9441|9426|9284.6|9269.6|13557
1528862400000|2018-06-13 04:00:00|9434.1|9419.1|9235.9|9220.9|9455.8|9440.8|9229|9214|19993
1528948800000|2018-06-14 04:00:00|9236.5|9221.5|9155.8|9140.8|9386.6|9369.7|9121.5|9106.5|10683
1529035200000|2018-06-15 04:00:00|9159.6|9134.6|9006.4|8991.4|9174.9|9153.7|9003.2|8986.8|22455
1529208000000|2018-06-17 04:00:00|8990.8|8975.8|8819.1|8794.1|8990.8|8975.8|8769.4|8753.6|3136
1529294400000|2018-06-18 04:00:00|8818.8|8793.8|8798.8|8783.8|8879.2|8864.2|8721.5|8706.5|16019
1529380800000|2018-06-19 04:00:00|8799.3|8784.3|8480.8|8465.8|8822.1|8807.1|8322.4|8304.9|33579
1529467200000|2018-06-20 04:00:00|8481.1|8466.1|8425.2|8410.2|8572.9|8557.9|8380.7|8365.7|16245
1529553600000|2018-06-21 04:00:00|8425.1|8410.1|8413.8|8398.8|8494|8479|8393.1|8378.1|11890
1529640000000|2018-06-22 04:00:00|8413.9|8398.9|8553.5|8538.5|8565.9|8550.9|8406.3|8391.3|9386
1529812800000|2018-06-24 04:00:00|8533.5|8496|8611.5|8596.5|8611.5|8596.5|8514|8496|1080
1529899200000|2018-06-25 04:00:00|8611.9|8596.9|8473.5|8458.5|8617.2|8602.2|8448.9|8433.9|8742
1529985600000|2018-06-26 04:00:00|8473.6|8458.6|8476.7|8461.7|8536.7|8521.7|8460.2|8445.2|8385
1530072000000|2018-06-27 04:00:00|8477|8462|8501|8486|8519.8|8504.8|8443.4|8428.4|5844
1530158400000|2018-06-28 04:00:00|8500.8|8485.8|8417.2|8402.2|8500.8|8485.8|8377.1|8362.1|9202
1530244800000|2018-06-29 04:00:00|8416.7|8401.7|8425.3|8410.3|8595.2|8580.2|8363.5|8348.5|13473
1530417600000|2018-07-01 04:00:00|8454.5|8439.5|8486.8|8471.8|8515.8|8500.8|8408.9|8393.9|534
1530504000000|2018-07-02 04:00:00|8488.6|8473.6|8318.6|8303.6|8488.6|8473.6|8291.9|8276.9|12441
1530590400000|2018-07-03 04:00:00|8318.5|8303.5|8302.2|8287.2|8384|8369|8285.6|8270.6|11044
1530763200000|2018-07-05 04:00:00|8286|8271|8223.5|8208.5|8359.5|8344.5|8188.6|8173.6|8708
1530849600000|2018-07-06 04:00:00|8222|8207|8465.5|8450.5|8482.1|8467.1|8196.8|8181.8|10529
1531022400000|2018-07-08 04:00:00|8445|8430|8465.5|8450.5|8465.5|8450.5|8423|8408|621
1531108800000|2018-07-09 04:00:00|8463.5|8448.5|8556.4|8541.4|8578.9|8563.9|8454.5|8439.5|10145
1531195200000|2018-07-10 04:00:00|8556.9|8541.9|8508.1|8493.1|8647.6|8632.6|8442.1|8427.1|10301
1531281600000|2018-07-11 04:00:00|8508.6|8493.6|8516|8501|8585.8|8570.8|8449.6|8434.6|8137
1531368000000|2018-07-12 04:00:00|8515.6|8500.6|8845.3|8830.3|8931.6|8916.6|8500.6|8485.6|14255
1531454400000|2018-07-13 04:00:00|8845.4|8830.4|8791.8|8776.8|8855.3|8840.3|8678.7|8663.7|8774
1531627200000|2018-07-15 04:00:00|8782|8767|8800.6|8785.6|8829.3|8814.3|8770|8750.8|344
1531713600000|2018-07-16 04:00:00|8804.2|8789.2|8702.7|8687.7|8833.6|8818.6|8690.3|8675.3|7330
1531800000000|2018-07-17 04:00:00|8702.2|8687.2|8843|8828|8855|8840|8688.8|8673.8|8132
1531886400000|2018-07-18 04:00:00|8842.9|8827.9|8838.4|8823.4|8884.6|8869.6|8791.9|8776.9|6420
1531972800000|2018-07-19 04:00:00|8832.5|8817.5|8783.6|8768.6|8838|8823|8736.9|8721.9|6879
1532059200000|2018-07-20 04:00:00|8780.6|8765.6|8705.9|8690.9|8800|8785|8627|8612|8555
1532232000000|2018-07-22 04:00:00|8703.3|8688.3|8672.4|8657.4|8734.8|8719.8|8659.8|8644.8|515
1532318400000|2018-07-23 04:00:00|8672.1|8657.1|8687.4|8672.4|8724.2|8709.2|8642.8|8627.8|6401
1532404800000|2018-07-24 04:00:00|8687.5|8672.5|8765.9|8750.9|8776|8761|8618.1|8603.1|7416
1532491200000|2018-07-25 04:00:00|8766|8751|8824.9|8809.9|8862.5|8847.5|8724.2|8709.2|8455
1532577600000|2018-07-26 04:00:00|8825|8810|8822.9|8807.9|8835.2|8820.2|8709.3|8694.3|8407
1532664000000|2018-07-27 04:00:00|8822|8807|8838.3|8823.3|8863.2|8848.2|8737.6|8722.6|6377
1532836800000|2018-07-29 04:00:00|8839.5|8824.5|8818.2|8803.2|8858.9|8843.9|8782.8|8767.8|583
1532923200000|2018-07-30 04:00:00|8817.9|8802.9|8933.5|8918.5|8979.1|8964.1|8808|8793|13678
1533009600000|2018-07-31 04:00:00|8934.4|8919.4|8945.9|8930.9|8987.8|8972.8|8899.9|8884.9|13743
1533096000000|2018-08-01 04:00:00|8945.8|8930.8|8839.2|8824.2|9002.2|8987.2|8807.8|8792.8|11714
1533182400000|2018-08-02 04:00:00|8837.4|8822.4|8903.4|8888.4|8911.8|8896.8|8777.7|8762.7|10060
1533268800000|2018-08-03 04:00:00|8903.8|8888.8|8801.6|8786.6|8915.6|8900.6|8682.9|8667.9|12394
1533441600000|2018-08-05 04:00:00|8769.5|8754.5|8785.8|8770.8|8815.9|8800.9|8734.2|8719.2|663
1533528000000|2018-08-06 04:00:00|8779.8|8764.8|8881.2|8866.2|8890.4|8875.4|8760.8|8745.8|7658
1533614400000|2018-08-07 04:00:00|8881.3|8866.3|8817.2|8802.2|8923.8|8908.8|8716.1|8701.1|14162
1533700800000|2018-08-08 04:00:00|8816.8|8801.8|8720.6|8705.6|8831.8|8816.8|8720.6|8705.6|11456
1533787200000|2018-08-09 04:00:00|8721.1|8706.1|8729.9|8714.9|8754.2|8739.2|8697.5|8682.5|10917
1533873600000|2018-08-10 04:00:00|8730.1|8715.1|8528.2|8513.2|8782.6|8767.6|8528.2|8513.2|18327
1534046400000|2018-08-12 04:00:00|8543|8528|8512.7|8497.7|8547.4|8532.4|8491.5|8476.5|1430
1534132800000|2018-08-13 04:00:00|8513.8|8498.8|8324.7|8309.7|8520|8505|8219.6|8204.6|25929
1534219200000|2018-08-14 04:00:00|8324.9|8309.9|8297.6|8282.6|8358.3|8343.3|8279.1|8264.1|13047
1534305600000|2018-08-15 04:00:00|8297.5|8282.5|8191.1|8176.1|8299.6|8284.6|8078.3|8063.3|19887
1534392000000|2018-08-16 04:00:00|8191|8176|8191.9|8176.9|8233.3|8218.3|8118.3|8103.3|13297
1534478400000|2018-08-17 04:00:00|8192|8177|8160.8|8145.8|8195.5|8180.5|8124|8109|7953
1534651200000|2018-08-19 04:00:00|8162.7|8147.7|8268.1|8253.1|8332.8|8317.8|8133.5|8115.9|1681
1534737600000|2018-08-20 04:00:00|8266.3|8251.3|8285.3|8270.3|8327|8312|8197.5|8182.5|10004
1534824000000|2018-08-21 04:00:00|8285.4|8270.4|8360.5|8345.5|8416.1|8401.1|8265.8|8250.8|8699
1534910400000|2018-08-22 04:00:00|8361.2|8346.2|8203.5|8188.5|8362|8347|8202.1|8187.1|7448
1534996800000|2018-08-23 04:00:00|8203.9|8188.9|8219.7|8204.7|8252.1|8237.1|8135.2|8120.2|10884
1535083200000|2018-08-24 04:00:00|8219.8|8204.8|8173.3|8158.3|8336.3|8321.3|8165.6|8150.6|8984
1535256000000|2018-08-26 04:00:00|8170.6|8155.6|8241.2|8216.2|8281.4|8265.1|8149|8134|1088
1535342400000|2018-08-27 04:00:00|8239.8|8214.8|8306.4|8291.4|8368.3|8353.3|8185.4|8170.4|10022
1535428800000|2018-08-28 04:00:00|8306|8291|8406.3|8391.3|8442.4|8427.4|8281.4|8266.4|8697
1535515200000|2018-08-29 04:00:00|8405.9|8390.9|8306.1|8291.1|8408.4|8393.4|8238.2|8223.2|8657
1535601600000|2018-08-30 04:00:00|8306|8291|8254.1|8239.1|8340.5|8325.5|8211.9|8196.9|7998
1535688000000|2018-08-31 04:00:00|8252.1|8237.1|8237.1|8222.1|8316.2|8301.2|8229.5|8214.5|6769
1535947200000|2018-09-03 04:00:00|8291.3|8276.3|8281.4|8266.4|8321.2|8306.2|8275.8|8260.8|679
1536033600000|2018-09-04 04:00:00|8281.3|8266.3|8290.6|8275.6|8315.5|8300.5|8158|8143|13256
1536120000000|2018-09-05 04:00:00|8290.1|8275.1|8202.9|8187.9|8295.8|8280.8|8167.7|8152.7|8314
1536206400000|2018-09-06 04:00:00|8212.5|8197.5|8158.3|8143.3|8230.3|8215.3|8150.2|8135.2|7928
1536292800000|2018-09-07 04:00:00|8159.3|8144.3|8235.8|8220.8|8362.6|8347.6|8146.9|8131.9|12891
1536465600000|2018-09-09 04:00:00|8276.7|8261.7|8346.9|8331.9|8360.1|8345.1|8276.7|8261.7|966
1536552000000|2018-09-10 04:00:00|8347.1|8332.1|8394.9|8379.9|8412.2|8397.2|8286.1|8271.1|11887
1536638400000|2018-09-11 04:00:00|8395.6|8380.6|8318.5|8303.5|8407.9|8392.9|8222.3|8207.3|9907
1536724800000|2018-09-12 04:00:00|8312|8297|8209.4|8194.4|8368.9|8353.9|8188.3|8173.3|12374
1536811200000|2018-09-13 04:00:00|8209.6|8194.6|8170.8|8155.8|8254.2|8239.2|8162.9|8147.9|8930
1536897600000|2018-09-14 04:00:00|8170.5|8155.5|8200.8|8185.8|8224.2|8209.2|8166.3|8151.3|8256
1537070400000|2018-09-16 04:00:00|8210.8|8195.8|8175.7|8160.7|8210.8|8195.8|8165.9|8150.9|285
1537156800000|2018-09-17 04:00:00|8175.2|8160.2|8170.3|8155.3|8256.7|8241.7|8136.9|8121.9|6983
1537243200000|2018-09-18 04:00:00|8169.8|8154.8|7842.1|7827.1|8178.4|8160.4|7835.1|7820.1|27085
1537329600000|2018-09-19 04:00:00|7840.6|7825.6|7919.4|7904.4|7966.4|7951.4|7839.1|7824.1|14533
1537416000000|2018-09-20 04:00:00|7918.7|7903.7|7857.8|7842.8|7930.4|7915.4|7845.7|7830.7|9342
1537502400000|2018-09-21 04:00:00|7858.5|7843.5|7925.2|7910.2|7949.9|7934.9|7835.1|7820.1|9944
1537675200000|2018-09-23 04:00:00|7950.2|7935.2|7937.6|7922.6|7956.8|7941.8|7921.8|7902.6|529
1537761600000|2018-09-24 04:00:00|7949.4|7934.4|7881.3|7866.3|7953.1|7938.1|7859|7844|7581
1537848000000|2018-09-25 04:00:00|7879.8|7864.8|7945.7|7930.7|7978.4|7963.4|7839.4|7824.4|8436
1537934400000|2018-09-26 04:00:00|7946|7931|7880.2|7865.2|7988.7|7973.7|7870.7|7855.7|8624
1538020800000|2018-09-27 04:00:00|7880.7|7865.7|7811|7796|7885.2|7870.2|7776.6|7761.6|12434
1538107200000|2018-09-28 04:00:00|7811.5|7796.5|7698.1|7683.1|7818.4|7803.4|7687|7672|14816
1538280000000|2018-09-30 04:00:00|7686.8|7671.8|7678.5|7663.5|7696.7|7681.7|7678.5|7663.5|542
1538366400000|2018-10-01 04:00:00|7678.8|7663.8|7663.6|7648.6|7764.9|7749.9|7608.7|7593.7|21246
1538452800000|2018-10-02 04:00:00|7664.1|7649.1|7680.6|7665.6|7726.7|7711.7|7629.2|7614.2|9407
1538539200000|2018-10-03 04:00:00|7681.2|7666.2|7723.8|7708.8|7733.1|7718.1|7659.8|7644.8|7371
1538625600000|2018-10-04 04:00:00|7723.5|7708.5|7666.6|7651.6|7727.7|7712.7|7624.6|7609.6|7822
1538712000000|2018-10-05 04:00:00|7666.1|7651.1|7677.3|7662.3|7724.3|7709.3|7656.9|7641.9|9128
1538884800000|2018-10-07 04:00:00|7699.1|7684.1|7713.6|7698.6|7723.5|7708.5|7692.3|7677.3|732
1538971200000|2018-10-08 04:00:00|7711.5|7696.5|7817.4|7802.4|7827.5|7812.5|7706.4|7691.4|13653
1539057600000|2018-10-09 04:00:00|7815.9|7800.9|7750.2|7735.2|7850.2|7835.2|7702.3|7687.3|11479
1539144000000|2018-10-10 04:00:00|7748.2|7733.2|7752.5|7737.5|7837.5|7822.5|7725.2|7710.2|11048
1539230400000|2018-10-11 04:00:00|7752.6|7737.6|7816.4|7801.4|7850.5|7835.5|7705.3|7690.3|13323
1539316800000|2018-10-12 04:00:00|7817.3|7802.3|7930.1|7915.1|7959.1|7944.1|7814.5|7799.5|12894
1539489600000|2018-10-14 04:00:00|7950.3|7935.3|7965.6|7950.6|7997.5|7982.5|7949.5|7934.5|1346
1539576000000|2018-10-15 04:00:00|7965.8|7950.8|7953.6|7938.6|7983.2|7968.2|7875.7|7860.7|10437
1539662400000|2018-10-16 04:00:00|7953.4|7938.4|7946|7931|7969.1|7954.1|7910|7895|9973
1539748800000|2018-10-17 04:00:00|7946.7|7931.7|7883.8|7868.8|7961.3|7946.3|7874.5|7859.5|8731
1539835200000|2018-10-18 04:00:00|7883.1|7868.1|7893.7|7878.7|7927.6|7912.6|7824.3|7809.3|10038
1539921600000|2018-10-19 04:00:00|7894|7879|7897|7882|7915.9|7900.9|7857.7|7842.7|7969
1540094400000|2018-10-21 04:00:00|7900|7885|7944.5|7929.5|7953.9|7938.9|7888.9|7873.9|583
1540180800000|2018-10-22 04:00:00|7944.3|7929.3|8098.4|8083.4|8122.5|8107.5|7939|7924|14375
1540267200000|2018-10-23 04:00:00|8099.1|8084.1|7992|7977|8108.5|8093.5|7943.5|7928.5|15841
1540353600000|2018-10-24 04:00:00|7992.1|7977.1|7820.7|7805.7|8075.3|8060.3|7818.3|7803.3|16475
1540440000000|2018-10-25 04:00:00|7820.2|7805.2|7879.4|7864.4|7894.8|7879.8|7751.2|7736.2|15509
1540526400000|2018-10-26 04:00:00|7877.9|7862.9|7957.3|7942.3|7973.9|7958.9|7822.7|7807.7|10692
1540699200000|2018-10-28 04:00:00|7992|7977|7963.5|7948.5|8055.6|8040.6|7962.1|7947.1|742
1540785600000|2018-10-29 04:00:00|7963.9|7948.9|7840.9|7825.9|7967.3|7952.3|7824|7809|8696
1540872000000|2018-10-30 04:00:00|7839.4|7824.4|7801.4|7786.4|7861.7|7846.7|7780.5|7765.5|8625
1540958400000|2018-10-31 04:00:00|7801.1|7786.1|7796.7|7781.7|7823|7808|7763.2|7748.2|8795
1541044800000|2018-11-01 04:00:00|7795.7|7780.7|8001.1|7986.1|8066|8051|7775.5|7760.5|19894
1541131200000|2018-11-02 04:00:00|7998.5|7983.5|8013.1|7998.1|8095.6|8080.6|7953.8|7938.8|11115
1541304000000|2018-11-04 04:00:00|8013.8|7998.8|8002.3|7987.3|8021.3|8006.3|7996.8|7981.8|271
1541394000000|2018-11-05 05:00:00|7989.9|7974.9|7977|7962|8062.3|8047.3|7954.3|7939.3|9956
1541480400000|2018-11-06 05:00:00|7975.6|7960.6|7903.7|7888.7|8034.9|8019.9|7830.2|7815.2|20693
1541566800000|2018-11-07 05:00:00|7903.3|7888.3|8041.1|8026.1|8113.4|8098.4|7873|7858|18587
1541653200000|2018-11-08 05:00:00|8040.9|8025.9|8041.5|8026.5|8179.7|8164.7|8003.1|7988.1|19923
1541739600000|2018-11-09 05:00:00|8041.4|8026.4|7965.6|7950.6|8053.4|8038.4|7878.2|7863.2|18985
1541912400000|2018-11-11 05:00:00|7958.6|7943.6|7924.8|7909.8|7958.6|7943.6|7889.8|7869.5|360
1541998800000|2018-11-12 05:00:00|7924.9|7909.9|7824.6|7809.6|7952.6|7937.6|7799.7|7784.7|16171
1542085200000|2018-11-13 05:00:00|7824.5|7809.5|7778.1|7763.1|7841.9|7826.9|7730.5|7715.5|15519
1542171600000|2018-11-14 05:00:00|7777.9|7762.9|7823.8|7808.8|7847.2|7832.2|7772.6|7757.6|14132
1542258000000|2018-11-15 05:00:00|7824.8|7809.8|7802.7|7787.7|7860.3|7845.3|7761.8|7746.8|9937
1542344400000|2018-11-16 05:00:00|7803.2|7788.2|7813.1|7798.1|7913.8|7898.8|7786.9|7771.9|7590
1542517200000|2018-11-18 05:00:00|7837.9|7822.9|7844.4|7829.4|7883.7|7868.7|7833.8|7816.4|238
1542603600000|2018-11-19 05:00:00|7844|7829|7773.6|7758.6|7859.9|7844.9|7750.4|7735.4|7711
1542690000000|2018-11-20 05:00:00|7772.6|7757.6|7714.1|7699.1|7821.3|7806.3|7712.4|7697.4|8941
1542776400000|2018-11-21 05:00:00|7713|7698|7871.5|7856.5|7925.1|7910.1|7713|7698|8780
1542949200000|2018-11-23 05:00:00|7843.7|7828.7|7722.7|7685.2|7858.2|7843.2|7710|7683.9|3373
1543122000000|2018-11-25 05:00:00|7728.4|7703.4|7745.5|7708|7747.5|7710|7718.1|7688.7|242
1543208400000|2018-11-26 05:00:00|7746|7708.5|7798.6|7761.1|7873.3|7854.8|7727.3|7692.3|98
1543294800000|2018-11-27 05:00:00|7799.1|7761.6|7790.3|7765.3|7819.9|7794.5|7754.8|7739.8|61
1543381200000|2018-11-28 05:00:00|7785.5|7770.5|7913.3|7875.8|7923.2|7890.9|7784.4|7762.1|69
1543467600000|2018-11-29 05:00:00|7912.8|7875.3|7891.7|7854.2|7930.1|7892.6|7810.8|7780.6|22
1543554000000|2018-11-30 05:00:00|7915.4|7877.9|7897.6|7860.1|7944.4|7906.9|7859|7821.5|3
1543726800000|2018-12-02 05:00:00|8046.9|8009.4|8143.1|8105.6|8203.4|8165.9|8043.4|8005.9|0
1543813200000|2018-12-03 05:00:00|8141.1|8103.6|8008.4|7970.9|8194.4|8156.9|7959.3|7921.8|14
1543899600000|2018-12-04 05:00:00|8007.4|7969.9|8002.5|7965|8054.3|8016.8|7950|7912.5|19
1543986000000|2018-12-05 05:00:00|8004|7966.5|8067.7|8052.7|8147.9|8110.4|7985.8|7948.3|466
1544072400000|2018-12-06 05:00:00|8068.2|8053.2|7915.1|7900.1|8074.2|8059.2|7869.3|7854.3|15527
1544158800000|2018-12-07 05:00:00|7916.1|7901.1|8033.5|8018.5|8101.8|8086.8|7889.8|7874.8|13115
1544331600000|2018-12-09 05:00:00|8037.2|8022.2|8049.5|8034.5|8053.8|8038.8|8013.9|7998.9|410
1544418000000|2018-12-10 05:00:00|8047.5|8032.5|8012.9|7997.9|8072|8057|7950.3|7935.3|8111
1544504400000|2018-12-11 05:00:00|8018.4|8003.4|8020.7|8005.7|8078.7|8063.7|7928.4|7913.4|10144
1544590800000|2018-12-12 05:00:00|8020.2|8005.2|8002.7|7987.7|8031.6|8016.6|7973.1|7958.1|6382
1544677200000|2018-12-13 05:00:00|8002.8|7987.8|7941.2|7926.2|8011.4|7996.4|7912.2|7897.2|8080
1544763600000|2018-12-14 05:00:00|7941.7|7926.7|7982.4|7967.4|8011.2|7996.2|7880.6|7865.6|7021
1544936400000|2018-12-16 05:00:00|7942.5|7927.5|7969.4|7954.4|7976.4|7961.4|7940.6|7925.6|117
1545022800000|2018-12-17 05:00:00|7970.6|7955.6|7832.2|7817.2|8000|7985|7813.4|7798.4|9804
1545109200000|2018-12-18 05:00:00|7832.7|7817.7|7809.1|7794.1|7886.9|7871.9|7791.8|7776.8|9226
1545195600000|2018-12-19 05:00:00|7809.2|7794.2|7692.5|7677.5|7827.3|7812.3|7691.3|7676.3|12049
1545282000000|2018-12-20 05:00:00|7692.1|7677.1|7566.7|7551.7|7766.4|7751.4|7532.9|7517.9|16979
1545368400000|2018-12-21 05:00:00|7565.8|7550.8|7355|7340|7591.4|7576.4|7340.3|7325.3|16995
1545541200000|2018-12-23 05:00:00|7406.5|7369|7410.2|7395.2|7425|7402.7|7363.5|7348.5|615
1545627600000|2018-12-24 05:00:00|7409.8|7394.8|7279.3|7264.3|7413.5|7398.5|7275.2|7260.2|8927
1545800400000|2018-12-26 05:00:00|7407.3|7392.3|7404.2|7389.2|7454.8|7439.8|7397.3|7382.2|538
1545886800000|2018-12-27 05:00:00|7406.4|7391.4|7265|7250|7409.7|7394.7|7225.5|7210.5|11229
1545973200000|2018-12-28 05:00:00|7264.4|7249.4|7264.5|7249.5|7324.6|7309.6|7244.4|7229.4|7976
1546146000000|2018-12-30 05:00:00|7279.3|7264.3|7300.9|7285.9|7301.9|7286.9|7271.4|7256.4|300
1546232400000|2018-12-31 05:00:00|7299.1|7284.1|7268.5|7253.5|7328.3|7313.3|7254.5|7239.5|5882
1546405200000|2019-01-02 05:00:00|7277.1|7262.1|7142.3|7127.3|7304.8|7289.8|7118.3|7103.3|12260
1546491600000|2019-01-03 05:00:00|7142.1|7127.1|7162.1|7147.1|7248.4|7233.4|7124.9|7109.9|10355
1546578000000|2019-01-04 05:00:00|7162.8|7147.8|7303.5|7288.5|7385.7|7370.7|7161.6|7146.6|12507
1546750800000|2019-01-06 05:00:00|7308.6|7293.6|7333.8|7318.8|7355.2|7340.2|7306.1|7291.1|261
1546837200000|2019-01-07 05:00:00|7334.1|7319.1|7358.2|7343.2|7444.9|7429.9|7311|7296|9982
1546923600000|2019-01-08 05:00:00|7357.9|7342.9|7298|7283|7439.3|7424.3|7214.2|7199.2|12000
1547010000000|2019-01-09 05:00:00|7297.4|7282.4|7403|7388|7419.2|7404.2|7279.9|7258|11267
1547096400000|2019-01-10 05:00:00|7401.7|7386.7|7376.2|7361.2|7442.4|7427.4|7309|7294|10295
1547182800000|2019-01-11 05:00:00|7376.4|7361.4|7321.5|7306.5|7393.6|7378.6|7302.9|7287.9|9094
1547355600000|2019-01-13 05:00:00|7334|7319|7326|7311|7338|7323|7320.1|7305.1|297
1547442000000|2019-01-14 05:00:00|7324|7309|7382.4|7367.4|7428.5|7413.5|7316.4|7301.4|8015
1547528400000|2019-01-15 05:00:00|7382.5|7367.5|7334.3|7319.3|7419.2|7404.2|7294.9|7279.9|8548
1547614800000|2019-01-16 05:00:00|7334.8|7319.8|7407.6|7392.6|7432.4|7417.4|7318.5|7303.5|8503
1547701200000|2019-01-17 05:00:00|7407.3|7392.3|7509.7|7494.7|7527.4|7512.4|7407.3|7392.3|9364
1547787600000|2019-01-18 05:00:00|7510|7495|7472.1|7457.1|7533.1|7518.1|7452.7|7437.7|8721
1548046800000|2019-01-21 05:00:00|7491.7|7476.7|7486.2|7471.2|7508.5|7493.5|7455.3|7440.3|814
1548133200000|2019-01-22 05:00:00|7486.7|7471.7|7407.4|7392.4|7506.3|7491.3|7359.9|7344.9|10669
1548219600000|2019-01-23 05:00:00|7407|7392|7440.3|7425.3|7505.1|7490.1|7383.9|7368.9|9261
1548306000000|2019-01-24 05:00:00|7438.6|7423.6|7427.7|7412.7|7473.3|7458.3|7386.1|7371.1|7960
1548392400000|2019-01-25 05:00:00|7429.2|7414.2|7499.1|7484.1|7509.3|7494.3|7419|7404|9660
1548565200000|2019-01-27 05:00:00|7500.5|7475.5|7496.1|7481.1|7500.5|7484.8|7486.7|7471.7|113
1548651600000|2019-01-28 05:00:00|7496.4|7481.4|7458.8|7443.8|7501.8|7486.8|7410.6|7395.6|8199
1548738000000|2019-01-29 05:00:00|7458.9|7443.9|7491.8|7476.8|7534.3|7519.3|7446|7431|11805
1548824400000|2019-01-30 05:00:00|7491.9|7476.9|7544.2|7529.2|7544.2|7529.2|7466.4|7451.4|8479
1548910800000|2019-01-31 05:00:00|7543.2|7528.2|7500.7|7485.7|7571.7|7556.7|7486.4|7471.4|15414
1548997200000|2019-02-01 05:00:00|7501.2|7486.2|7456.7|7441.7|7556.4|7541.4|7446.4|7431.4|10835
1549170000000|2019-02-03 05:00:00|7471|7456|7481.2|7466.2|7483.2|7468.2|7462.3|7447.3|139
1549256400000|2019-02-04 05:00:00|7481|7466|7379.3|7364.3|7481|7466|7363.1|7348.1|14589
1549342800000|2019-02-05 05:00:00|7379|7364|7437.5|7422.5|7465.4|7450.4|7364.4|7349.4|12219
1549429200000|2019-02-06 05:00:00|7433|7418|7451.8|7436.8|7507|7492|7402|7387|15154
1549515600000|2019-02-07 05:00:00|7451.3|7436.3|7369.1|7354.1|7475.6|7460.6|7337.9|7322.9|19249
1549602000000|2019-02-08 05:00:00|7369.6|7354.6|7342|7327|7384.8|7369.8|7335|7320|13284
1549774800000|2019-02-10 05:00:00|7339.9|7324.9|7344.9|7329.9|7352.7|7337.7|7326.2|7311.2|637
1549861200000|2019-02-11 05:00:00|7344.6|7329.6|7157.9|7142.9|7368.6|7353.6|7127.3|7112.3|22413
1549947600000|2019-02-12 05:00:00|7158|7143|7092.1|7077.1|7187.9|7172.9|7077.5|7062.5|16774
1550034000000|2019-02-13 05:00:00|7092.2|7077.2|7138.7|7123.7|7172.2|7157.2|7079|7064|16672
1550120400000|2019-02-14 05:00:00|7138.4|7123.4|7170.1|7155.1|7179.7|7164.7|7086.9|7071.9|11083
1550206800000|2019-02-15 05:00:00|7169.7|7154.7|7168|7153|7177.9|7162.9|7103.9|7088.9|8465
1550379600000|2019-02-17 05:00:00|7172.1|7157.1|7172.3|7157.3|7172.3|7157.3|7172.1|7157.1|0
1550466000000|2019-02-18 05:00:00|7172.4|7157.4|7230.2|7215.2|7233|7218|7172.4|7157.4|539
1550552400000|2019-02-19 05:00:00|7229.6|7214.6|7212|7197|7255.6|7240.6|7171.9|7156.9|9941
1550638800000|2019-02-20 05:00:00|7212.5|7197.5|7183.4|7168.4|7245.2|7230.2|7169.8|7154.8|7602
1550725200000|2019-02-21 05:00:00|7182.9|7167.9|7429.9|7392.4|7436.2|7399.8|7180.5|7165.5|4931
1550811600000|2019-02-22 05:00:00|7433.4|7395.9|7280.8|7243.3|7512.6|7475.1|7197.2|7159.7|117
1550984400000|2019-02-24 05:00:00|7341.8|7304.3|7297.5|7260|7361.3|7323.8|7285.9|7256.4|1
1551070800000|2019-02-25 05:00:00|7297.7|7260.2|7300.8|7263.3|7384.1|7349.3|7277.5|7240|49
1551157200000|2019-02-26 05:00:00|7300.7|7263.2|7224.4|7186.9|7307.8|7270.3|7198.3|7160.8|32
1551243600000|2019-02-27 05:00:00|7225.8|7188.3|7248|7210.5|7280.7|7243.2|7208.8|7171.3|5
1551330000000|2019-02-28 05:00:00|7247.8|7210.3|7286.3|7248.8|7319.4|7297.9|7215.9|7178.4|6
1551416400000|2019-03-01 05:00:00|7284.8|7247.3|7397|7359.5|7403.9|7366.4|7271.3|7240.6|4
1551589200000|2019-03-03 05:00:00|7432.5|7395|7458.8|7421.3|7473.1|7435.6|7412|7374.5|1
1551675600000|2019-03-04 05:00:00|7459.3|7421.8|7366|7328.5|7475.8|7438.3|7323.3|7285.8|6
1551762000000|2019-03-05 05:00:00|7364.5|7327|7473.3|7435.8|7486.1|7448.6|7344.2|7306.7|2
1551848400000|2019-03-06 05:00:00|7470.3|7432.8|7465.9|7450.9|7506.7|7469.2|7422.5|7385|259
1551934800000|2019-03-07 05:00:00|7463.9|7448.9|7312.3|7297.3|7470.4|7455.4|7310.3|7295.3|12041
1552021200000|2019-03-08 05:00:00|7311.3|7296.3|7344.3|7329.3|7387.6|7372.6|7262.2|7247.2|10262
1552194000000|2019-03-10 05:00:00|7346.5|7331.5|7324.3|7309.3|7349.5|7334.5|7320.7|7305.7|220
1552276800000|2019-03-11 04:00:00|7324.8|7309.8|7341.9|7326.9|7400.1|7385.1|7324.8|7309.8|8842
1552363200000|2019-03-12 04:00:00|7341.4|7326.4|7508.2|7493.2|7517.7|7502.7|7336.6|7321.6|15278
1552449600000|2019-03-13 04:00:00|7508.7|7493.7|7581.2|7566.2|7616.2|7601.2|7496.9|7481.9|15899
1552536000000|2019-03-14 04:00:00|7581.6|7566.6|7484.5|7469.5|7584.7|7569.7|7424.1|7409.1|12712
1552622400000|2019-03-15 04:00:00|7484.1|7469.1|7577.6|7562.6|7605.2|7590.2|7478.5|7463.5|9062
1552795200000|2019-03-17 04:00:00|7576.1|7561.1|7597.9|7582.9|7598.7|7583.7|7575.6|7560.6|212
1552881600000|2019-03-18 04:00:00|7598.4|7583.4|7564.2|7549.2|7617.4|7602.4|7521.2|7506.2|8503
1552968000000|2019-03-19 04:00:00|7565.3|7550.3|7580.3|7565.3|7661.9|7646.9|7555.7|7540.4|11378
1553054400000|2019-03-20 04:00:00|7581.2|7566.2|7602.9|7587.9|7618.5|7603.5|7548.2|7533.2|7728
1553140800000|2019-03-21 04:00:00|7604.3|7589.3|7741.4|7726.4|7807.3|7792.3|7569.9|7554.9|14505
1553227200000|2019-03-22 04:00:00|7741.1|7726.1|7694.2|7679.2|7785.6|7770.6|7638.7|7623.7|12457
1553400000000|2019-03-24 04:00:00|7709|7694|7716.3|7701.3|7740.8|7725.8|7695|7680|512
1553486400000|2019-03-25 04:00:00|7717|7702|7821.7|7806.7|7826.9|7811.9|7656.6|7641.6|12630
1553572800000|2019-03-26 04:00:00|7821|7806|7804.1|7789.1|7831.4|7816.4|7779.7|7764.7|10019
1553659200000|2019-03-27 04:00:00|7804|7789|7694.8|7679.8|7806.3|7791.3|7643.6|7628.6|14086
1553745600000|2019-03-28 04:00:00|7695|7680|7630.1|7615.1|7754.3|7739.3|7595.1|7580.1|12262
1553832000000|2019-03-29 04:00:00|7629.9|7614.9|7790.9|7775.9|7811.6|7796.6|7615.9|7600.9|16281
1554004800000|2019-03-31 04:00:00|7800.9|7785.9|7780.3|7765.3|7800.9|7785.9|7755.8|7740.8|647
1554091200000|2019-04-01 04:00:00|7778.8|7763.8|7724.2|7709.2|7825.4|7810.4|7706.4|7691.4|14791
1554177600000|2019-04-02 04:00:00|7724.7|7709.7|7788.4|7773.4|7788.4|7773.4|7696.1|7681.1|12795
1554264000000|2019-04-03 04:00:00|7784|7769|7779|7764|7833.8|7818.8|7726|7711|12135
1554350400000|2019-04-04 04:00:00|7777.8|7762.8|7765.9|7750.9|7819.3|7804.3|7748.4|7733.4|11788
1554436800000|2019-04-05 04:00:00|7766.4|7751.4|7856.5|7841.5|7875.6|7860.6|7763.9|7748.9|17538
1554609600000|2019-04-07 04:00:00|7855.8|7840.8|7855.4|7840.4|7866.1|7851.1|7850|7835|510
1554696000000|2019-04-08 04:00:00|7855.1|7840.1|7887.1|7872.1|7919.5|7904.5|7814.5|7799.5|18939
1554782400000|2019-04-09 04:00:00|7886.9|7871.9|7850.5|7835.5|7951.8|7936.8|7785.7|7770.7|20816
1554868800000|2019-04-10 04:00:00|7850.3|7835.3|7826.7|7811.7|7869.8|7854.8|7782|7767|16512
1554955200000|2019-04-11 04:00:00|7824.4|7809.4|7772.2|7757.2|7849.5|7834.5|7736.5|7721.5|19113
1555041600000|2019-04-12 04:00:00|7774.5|7759.5|7854.4|7839.4|7908.2|7893.2|7768.5|7753.5|17376
1555214400000|2019-04-14 04:00:00|7859.5|7844.5|7884.7|7869.7|7892.6|7877.6|7845.9|7830.9|245
1555300800000|2019-04-15 04:00:00|7885|7870|7773.4|7758.4|7894.5|7879.5|7616.1|7601.1|10996
1555387200000|2019-04-16 04:00:00|7773.9|7758.9|7849|7834|7873.1|7858.1|7710.6|7695.6|7232
1555473600000|2019-04-17 04:00:00|7849.9|7834.9|7861.9|7846.9|7905.8|7890.8|7799.6|7784.6|6443
1555560000000|2019-04-18 04:00:00|7860.3|7845.3|7805.3|7790.3|7872.4|7857.4|7762.2|7747.2|3585
1555819200000|2019-04-21 04:00:00|7808.5|7771|7822.6|7807.6|7831.8|7816.8|7802.7|7770.5|127
1555905600000|2019-04-22 04:00:00|7822.2|7807.2|7813.9|7798.9|7866.4|7851.4|7795.4|7780.4|3881
1555992000000|2019-04-23 04:00:00|7813.7|7798.7|7746|7708.5|7815.1|7800.1|7700.3|7685.3|2395
1556078400000|2019-04-24 04:00:00|7746.1|7708.6|7732.7|7695.2|7787.2|7749.7|7687|7662|30
1556164800000|2019-04-25 04:00:00|7736.6|7699.1|7787.5|7750|7844.5|7807|7717.4|7679.9|19
1556251200000|2019-04-26 04:00:00|7787|7749.5|7765.5|7728|7804|7766.5|7725.7|7689.1|1
1556424000000|2019-04-28 04:00:00|7773.4|7735.9|7778.9|7741.4|7787.8|7750.3|7768.7|7731.2|0
1556510400000|2019-04-29 04:00:00|7779|7741.5|7695.7|7658.2|7812.6|7775.1|7681.6|7651.5|25
1556596800000|2019-04-30 04:00:00|7695.6|7658.1|7690.8|7653.3|7737.6|7701.7|7661.5|7624|2
1556683200000|2019-05-01 04:00:00|7690.9|7653.4|7644.6|7607.1|7694.4|7656.9|7573.2|7535.7|0
1556769600000|2019-05-02 04:00:00|7644.2|7606.7|7558.8|7521.3|7667.9|7630.4|7547|7509.5|3
1556856000000|2019-05-03 04:00:00|7559.3|7521.8|7579.8|7542.3|7641.4|7603.9|7557.8|7520.3|0
1557028800000|2019-05-05 04:00:00|7533.3|7495.8|7448.5|7411|7533.3|7495.8|7426.9|7397.6|0
1557115200000|2019-05-06 04:00:00|7448|7410.5|7438.9|7401.4|7457|7419.5|7328.6|7291.1|1
1557201600000|2019-05-07 04:00:00|7437.9|7400.4|7370.1|7332.6|7489.2|7451.7|7334|7296.5|1
1557288000000|2019-05-08 04:00:00|7370|7332.5|7216.2|7201.2|7370|7351.7|7199.2|7184.2|21544
1557374400000|2019-05-09 04:00:00|7215.7|7200.7|7107|7092|7241.3|7226.3|6974.2|6959.2|26581
1557460800000|2019-05-10 04:00:00|7106.5|7091.5|6850.5|6835.5|7109.9|7094.9|6847.3|6832.3|19854
1557633600000|2019-05-12 04:00:00|6865.6|6850.6|6777.1|6762.1|6871.6|6856.6|6765.6|6750.6|1724
1557720000000|2019-05-13 04:00:00|6775.2|6760.2|6495.7|6480.7|6787.2|6772.2|6481.9|6466.9|25760
1557806400000|2019-05-14 04:00:00|6495.6|6480.6|6728.3|6713.3|6736.8|6721.8|6466.4|6451.4|20074
1557892800000|2019-05-15 04:00:00|6728.8|6713.8|6701.6|6686.6|6734.2|6719.2|6596.6|6581.6|14770
1557979200000|2019-05-16 04:00:00|6701.1|6686.1|6654.6|6639.6|6726.3|6711.3|6637.6|6622.6|10070
1558065600000|2019-05-17 04:00:00|6653.4|6638.4|6602.9|6587.9|6689.3|6674.3|6598.6|6583.6|9238
1558238400000|2019-05-19 04:00:00|6632.9|6617.9|6620.4|6605.4|6649.9|6634.9|6620|6605|774
1558324800000|2019-05-20 04:00:00|6620.1|6605.1|6810|6795|6810.1|6795.1|6600|6585|13817
1558411200000|2019-05-21 04:00:00|6808.3|6793.3|6713.4|6698.4|6820.9|6805.9|6700.8|6685.8|10653
1558497600000|2019-05-22 04:00:00|6713.8|6698.8|6662.9|6647.9|6726.7|6711.7|6613.4|6598.4|9371
1558584000000|2019-05-23 04:00:00|6664.1|6649.1|6749.9|6734.9|6813.8|6798.8|6647.2|6632.2|11779
1558670400000|2019-05-24 04:00:00|6748.1|6733.1|6817.3|6802.3|6841.8|6826.8|6724.8|6709.8|10127
1558929600000|2019-05-27 04:00:00|6831.5|6816.5|6851.5|6836.5|6858|6843|6824.8|6809.8|1030
1559016000000|2019-05-28 04:00:00|6852.5|6837.5|6901.3|6886.3|6935.4|6920.4|6828.2|6813.2|13255
1559102400000|2019-05-29 04:00:00|6901.2|6886.2|6858.3|6843.3|6944.3|6929.3|6837.1|6822.1|10895
1559188800000|2019-05-30 04:00:00|6858.2|6843.2|6871.2|6856.2|6915.1|6900.1|6789.9|6774.9|9992
1559275200000|2019-05-31 04:00:00|6870.7|6855.7|6782.4|6767.4|6926.7|6911.7|6769.6|6754.6|10862
1559448000000|2019-06-02 04:00:00|6777.3|6762.3|6683|6668|6782|6767|6679.9|6664.9|1891
1559534400000|2019-06-03 04:00:00|6682.7|6667.7|6853.3|6838.3|6910.6|6895.6|6658.8|6643.8|23089
1559620800000|2019-06-04 04:00:00|6851.3|6836.3|6822.8|6807.8|6919.2|6904.2|6777.2|6762.2|18950
1559707200000|2019-06-05 04:00:00|6822.5|6807.5|6704.5|6689.5|6882.3|6867.3|6694.5|6679.5|15093
1559793600000|2019-06-06 04:00:00|6705|6690|6773.1|6758.1|6793.1|6778.1|6680.6|6665.6|13304
1559880000000|2019-06-07 04:00:00|6772.6|6757.6|6598.4|6583.4|6799.1|6784.1|6556.6|6541.6|23194
1560052800000|2019-06-09 04:00:00|6582|6557|6601.8|6586.8|6630|6615|6562.7|6547.7|1136
1560139200000|2019-06-10 04:00:00|6600.6|6585.6|6600.6|6585.6|6614.8|6599.8|6484.9|6469.9|23399
1560225600000|2019-06-11 04:00:00|6600.8|6585.8|6526.8|6511.8|6624.5|6609.5|6505.2|6490.2|17189
1560312000000|2019-06-12 04:00:00|6528.1|6513.1|6624.7|6609.7|6657.8|6642.8|6525.3|6510.3|19542
1560398400000|2019-06-13 04:00:00|6624.3|6609.3|6650.1|6635.1|6712.7|6697.7|6578.8|6563.8|16616
1560484800000|2019-06-14 04:00:00|6649.1|6634.1|6594.3|6579.3|6672.6|6657.6|6585.8|6570.8|9882
1560657600000|2019-06-16 04:00:00|6590.8|6575.8|6626|6611|6638|6623|6590.8|6575.8|202
1560744000000|2019-06-17 04:00:00|6625.5|6610.5|6577.5|6562.5|6675.7|6660.7|6562.6|6547.6|9265
1560830400000|2019-06-18 04:00:00|6577.7|6562.7|6677.4|6652.4|6770|6755|6577.1|6562.1|8519
1560916800000|2019-06-19 04:00:00|6670.8|6655.8|6688.9|6673.9|6726.4|6711.4|6647|6632|6200
1561003200000|2019-06-20 04:00:00|6689|6674|6602.1|6577.1|6706.1|6683.5|6491.6|6475.5|5833
1561089600000|2019-06-21 04:00:00|6601.8|6576.8|6467.2|6429.7|6613.7|6588.6|6432.5|6404.2|2411
1561262400000|2019-06-23 04:00:00|6487.2|6449.7|6545.6|6508.1|6556.5|6539.5|6487.2|6449.7|3
1561348800000|2019-06-24 04:00:00|6545.7|6508.2|6536.2|6498.7|6550.7|6513.2|6484.2|6456.4|145
1561435200000|2019-06-25 04:00:00|6536.5|6499|6530.4|6492.9|6556|6528.8|6507.5|6472.2|80
1561521600000|2019-06-26 04:00:00|6529.9|6492.4|6628.1|6590.6|6705.6|6668.1|6529.9|6492.4|16
1561608000000|2019-06-27 04:00:00|6628.2|6590.7|6574.6|6537.1|6634.4|6596.9|6543.3|6505.8|23
1561694400000|2019-06-28 04:00:00|6574.7|6537.2|6569.6|6532.1|6649.6|6612.1|6556.6|6519.1|2
1561867200000|2019-06-30 04:00:00|6720.9|6683.4|6776.5|6739|6793.3|6755.8|6720.9|6683.4|0
1561953600000|2019-07-01 04:00:00|6776.6|6739.1|6656.5|6641.5|6816|6778.5|6620|6605|485
1562040000000|2019-07-02 04:00:00|6656|6641|6687.1|6672.1|6747.1|6732.1|6546.4|6531.4|15581
1562126400000|2019-07-03 04:00:00|6687.2|6672.2|6708.9|6693.9|6772.2|6757.2|6663|6648|8720
1562299200000|2019-07-05 04:00:00|6708.2|6693.2|6676.7|6661.7|6729.7|6714.7|6635.8|6620.8|7527
1562472000000|2019-07-07 04:00:00|6677.3|6662.3|6684.8|6669.8|6710.8|6695.8|6677.3|6658.8|327
1562558400000|2019-07-08 04:00:00|6683.8|6668.8|6487.2|6472.2|6687.8|6672.8|6480.1|6465.1|16244
1562644800000|2019-07-09 04:00:00|6489.2|6474.2|6405.6|6390.6|6509.9|6494.9|6315.6|6300.6|24723
1562731200000|2019-07-10 04:00:00|6406.1|6391.1|6406.8|6391.8|6428.4|6413.4|6349.4|6334.4|14121
1562817600000|2019-07-11 04:00:00|6404.8|6389.8|6342.4|6327.4|6410.3|6395.3|6295.7|6280.7|11567
1562904000000|2019-07-12 04:00:00|6342.3|6327.3|6273.2|6258.2|6354.4|6339.4|6271.7|6256.7|9865
1563076800000|2019-07-14 04:00:00|6289.3|6274.3|6337.7|6322.7|6356.2|6341.2|6289.3|6274.3|750
1563163200000|2019-07-15 04:00:00|6337.2|6322.2|6369.5|6354.5|6420.9|6405.9|6280.6|6265.6|9225
1563249600000|2019-07-16 04:00:00|6369.6|6354.6|6325.2|6310.2|6390.6|6375.6|6298.4|6283.4|9256
1563336000000|2019-07-17 04:00:00|6327.1|6312.1|6260|6245|6327.1|6312.1|6247.4|6232.4|2376
1563422400000|2019-07-18 04:00:00|6260.5|6245.5|6241.1|6226.1|6272.5|6257.5|6182.3|6167.3|3198
1563508800000|2019-07-19 04:00:00|6242.1|6227.1|6324.8|6309.8|6341.7|6326.7|6212.6|6197.6|4064
1563681600000|2019-07-21 04:00:00|6340.1|6325.1|6393.4|6378.4|6410.4|6395.4|6327.6|6312.6|679
1563768000000|2019-07-22 04:00:00|6393.8|6378.8|6352.4|6337.4|6401.4|6386.4|6325.5|6310.5|3108
1563854400000|2019-07-23 04:00:00|6351.4|6336.4|6376.8|6361.8|6397|6382|6310.1|6295.1|2324
1563940800000|2019-07-24 04:00:00|6377|6362|6428.6|6413.6|6481.2|6466.2|6372.9|6357.9|2399
1564027200000|2019-07-25 04:00:00|6429|6414|6456.3|6441.3|6482.5|6467.5|6414.6|6399.6|2187
1564113600000|2019-07-26 04:00:00|6456.2|6441.2|6463.8|6448.8|6476.6|6461.6|6378.3|6363.3|1688
1564286400000|2019-07-28 04:00:00|6430.1|6415.1|6366.4|6351.4|6462.2|6447.2|6349.3|6334.3|429
1564372800000|2019-07-29 04:00:00|6366|6351|6417.1|6402.1|6447.7|6432.7|6358.5|6343.5|1878
1564459200000|2019-07-30 04:00:00|6416.2|6401.2|6354.1|6339.1|6435.9|6420.9|6308.9|6293.9|1791
1564545600000|2019-07-31 04:00:00|6352.1|6337.1|6362.7|6347.7|6417.1|6402.1|6336.8|6321.8|2355
1564632000000|2019-08-01 04:00:00|6362.9|6347.9|6206.1|6191.1|6409.5|6394.5|6173|6158|3936
1564718400000|2019-08-02 04:00:00|6206.9|6191.9|5970.2|5955.2|6243.3|6228.3|5966.6|5948.2|7195
1564891200000|2019-08-04 04:00:00|5991.8|5976.8|5885|5870|6040.9|6025.9|5870.6|5855.6|1003
1564977600000|2019-08-05 04:00:00|5884.6|5869.6|5889|5874|5949.9|5932.9|5759.2|5743.7|6805
1565064000000|2019-08-06 04:00:00|5889.8|5874.8|5895|5880|5923.7|5908.7|5847|5832|6011
1565150400000|2019-08-07 04:00:00|5895.3|5880.3|5917.3|5902.3|5930.9|5915.9|5783.6|5768.6|6094
1565236800000|2019-08-08 04:00:00|5917.7|5902.7|5929.5|5914.5|5999.7|5984.7|5908.9|5893.9|5266
1565323200000|2019-08-09 04:00:00|5929.1|5914.1|5913.1|5898.1|5986.8|5971.8|5908.2|5893.2|2462
1565496000000|2019-08-11 04:00:00|5921.6|5906.6|5898|5883|5933.7|5918.7|5881.9|5866.9|151
1565582400000|2019-08-12 04:00:00|5897.9|5882.9|5839.3|5824.3|5913.1|5898.1|5787.1|5772.1|3314
1565668800000|2019-08-13 04:00:00|5839.8|5824.8|5950.7|5935.7|6015.9|6000.9|5816.7|5801.7|7129
1565755200000|2019-08-14 04:00:00|5950.6|5935.6|5974.9|5959.9|6007.7|5992.7|5918.3|5903.3|3741
1565841600000|2019-08-15 04:00:00|5976.7|5961.7|5991.9|5976.9|6039.2|6024.2|5953.2|5938.2|4029
1565928000000|2019-08-16 04:00:00|5991.5|5976.5|6033.7|6018.7|6044.7|6029.7|5990.8|5975.8|3748
1566100800000|2019-08-18 04:00:00|6044.1|6029.1|5952.6|5937.6|6044.1|6029.1|5937.1|5922.1|123
1566187200000|2019-08-19 04:00:00|5952.7|5937.7|5975.5|5960.5|6043.1|6028.1|5943.4|5928.4|2814
1566273600000|2019-08-20 04:00:00|5974|5959|5915.4|5900.4|5997|5982|5905|5890|4116
1566360000000|2019-08-21 04:00:00|5915.1|5900.1|6028.9|6013.9|6031.4|6016.4|5906.4|5891.4|3820
1566446400000|2019-08-22 04:00:00|6029|6014|5964.2|5949.2|6029.7|6014.7|5917.7|5902.7|3587
1566532800000|2019-08-23 04:00:00|5964.4|5949.4|5853.1|5838.1|5988.1|5973.1|5843.9|5828.9|2736
1566705600000|2019-08-25 04:00:00|5831.1|5816.1|5751.8|5736.8|5832.3|5817.3|5735.7|5720.7|498
1566792000000|2019-08-26 04:00:00|5753.7|5738.7|5798.5|5783.5|5842.8|5827.8|5699.8|5684.8|3677
1566878400000|2019-08-27 04:00:00|5800.2|5785.2|5848.3|5833.3|5970.7|5955.7|5778.8|5763.8|3638
1566964800000|2019-08-28 04:00:00|5848.4|5833.4|5872.1|5857.1|5920.8|5905.8|5817.6|5802.6|2631
1567051200000|2019-08-29 04:00:00|5875.1|5860.1|5904.3|5889.3|5954.6|5939.6|5829.3|5814.3|4185
1567137600000|2019-08-30 04:00:00|5904.9|5889.9|5918.2|5903.2|5959.5|5944.5|5898.6|5883.6|3637
1567396800000|2019-09-02 04:00:00|5899.9|5884.9|5837.9|5822.9|5900.2|5885.2|5825.9|5810.9|438
1567483200000|2019-09-03 04:00:00|5837.6|5822.6|5838.2|5823.2|5906.6|5891.6|5794.5|5779.5|5278
1567569600000|2019-09-04 04:00:00|5838.4|5823.4|5903.5|5888.5|5910.1|5895.1|5817.4|5802.4|3834
1567656000000|2019-09-05 04:00:00|5903.9|5888.9|5963.6|5948.6|6015.4|6000.4|5879.8|5864.8|4840
1567742400000|2019-09-06 04:00:00|5964.2|5949.2|5877.4|5862.4|5977.8|5962.8|5842.5|5827.5|4500
1567915200000|2019-09-08 04:00:00|5885.7|5870.7|5886.3|5871.3|5904.7|5889.7|5869.8|5845.4|27
1568001600000|2019-09-09 04:00:00|5886.8|5871.8|5941|5926|5951.9|5936.9|5882.8|5867.8|3625
1568088000000|2019-09-10 04:00:00|5941.3|5926.3|5959.9|5944.9|6003.2|5988.2|5934.4|5919.4|4375
1568174400000|2019-09-11 04:00:00|5957.6|5942.6|6009.6|5994.6|6017.5|6002.5|5932.5|5917.5|3752
1568260800000|2019-09-12 04:00:00|6009.8|5994.8|6263.1|6248.1|6263.1|6248.1|5985.8|5970.8|12544
1568347200000|2019-09-13 04:00:00|6263.7|6248.7|6258.7|6243.7|6360.6|6345.6|6228.7|6213.7|7809
1568520000000|2019-09-15 04:00:00|6289.3|6274.3|6236.7|6221.7|6289.3|6274.3|6219.1|6204.1|248
1568606400000|2019-09-16 04:00:00|6236.3|6221.3|6260|6245|6307|6292|6224|6209|7911
1568692800000|2019-09-17 04:00:00|6258.9|6243.9|6138.2|6123.2|6280.1|6265.1|6107.6|6092.6|8214
1568779200000|2019-09-18 04:00:00|6138.9|6123.9|6130.7|6115.7|6160.4|6145.4|6084.4|6069.4|5400
1568865600000|2019-09-19 04:00:00|6130.8|6115.8|6117.4|6102.4|6137.4|6122.4|6065.3|6050.3|3946
1568952000000|2019-09-20 04:00:00|6118.4|6103.4|6093|6078|6130.4|6115.4|6064.6|6049.6|2654
1569124800000|2019-09-22 04:00:00|6098.9|6083.9|6075.8|6060.8|6112.9|6097.9|6063.3|6048.3|84
1569211200000|2019-09-23 04:00:00|6076|6061|6129.3|6114.3|6205.5|6190.5|6057.7|6042.7|2800
1569297600000|2019-09-24 04:00:00|6129.6|6114.6|6086.9|6071.9|6130.6|6115.6|6015.7|6000.7|3357
1569384000000|2019-09-25 04:00:00|6090.4|6075.4|6089.8|6074.8|6107.8|6092.8|6012.9|5997.9|2888
1569470400000|2019-09-26 04:00:00|6087.8|6072.8|6015.6|6000.6|6136.8|6121.8|6005.8|5990.8|3305
1569556800000|2019-09-27 04:00:00|6015.8|6000.8|6144|6129|6145.8|6130.8|6005.3|5990.3|4224
1569729600000|2019-09-29 04:00:00|6141.3|6126.3|6099.8|6084.8|6141.3|6126.3|6086.8|6071.8|296
1569816000000|2019-09-30 04:00:00|6100|6085|6128.6|6113.6|6161|6146|6057.2|6042.2|4250
1569902400000|2019-10-01 04:00:00|6129|6114|6133|6118|6158.7|6143.7|6066.3|6051.3|4694
1569988800000|2019-10-02 04:00:00|6132.8|6117.8|6203.8|6188.8|6206.3|6191.3|6085.7|6070.7|3313
1570075200000|2019-10-03 04:00:00|6202.8|6187.8|6245|6230|6331.4|6316.4|6161|6146|7368
1570161600000|2019-10-04 04:00:00|6246|6231|6227.8|6212.8|6266.2|6251.2|6175.6|6160.6|3452
1570334400000|2019-10-06 04:00:00|6248.6|6233.6|6235.3|6220.3|6252.7|6233.6|6220.7|6205.7|75
1570420800000|2019-10-07 04:00:00|6236.2|6221.2|6159.6|6144.6|6273.4|6258.4|6144.1|6129.1|4061
1570507200000|2019-10-08 04:00:00|6160.5|6145.5|6169.9|6154.9|6228|6213|6131.2|6116.2|4355
1570593600000|2019-10-09 04:00:00|6170|6155|6269.4|6254.4|6285.2|6270.2|6153.2|6138.2|5333
1570680000000|2019-10-10 04:00:00|6268.8|6253.8|6233|6218|6296.1|6281.1|6184.6|6169.6|5000
1570766400000|2019-10-11 04:00:00|6232.8|6217.8|6442.1|6427.1|6443|6428|6230.9|6215.9|10570
1570939200000|2019-10-13 04:00:00|6463.7|6448.7|6532.5|6517.5|6623.8|6608.8|6463.7|6448.7|825
1571025600000|2019-10-14 04:00:00|6531.9|6516.9|6335.4|6320.4|6537|6522|6243.1|6228.1|10404
1571112000000|2019-10-15 04:00:00|6336.1|6321.1|6359.7|6344.7|6425.1|6410.1|6319.8|6304.8|9447
1571198400000|2019-10-16 04:00:00|6360.7|6345.7|6520.1|6505.1|6527.2|6512.2|6357.3|6342.3|6436
1571284800000|2019-10-17 04:00:00|6521.4|6506.4|6560.7|6545.7|6576.7|6561.7|6471.8|6456.8|7703
1571371200000|2019-10-18 04:00:00|6560.4|6545.4|6566.9|6551.9|6581.5|6566.5|6539.1|6524.1|5363
1571544000000|2019-10-20 04:00:00|6572.4|6557.4|6559|6544|6577.2|6562.2|6546.4|6531.4|75
1571630400000|2019-10-21 04:00:00|6558.7|6543.7|6512|6497|6596.7|6581.7|6464.1|6449.1|6099
1571716800000|2019-10-22 04:00:00|6512.2|6497.2|6517.4|6502.4|6582.8|6567.8|6509.1|6494.1|7171
1571803200000|2019-10-23 04:00:00|6515.6|6500.6|6569.5|6554.5|6583|6568|6500.2|6485.2|5924
1571889600000|2019-10-24 04:00:00|6569.9|6554.9|6560.8|6545.8|6616.1|6601.1|6528|6513|5816
1571976000000|2019-10-25 04:00:00|6560.1|6545.1|6573.8|6558.8|6634.3|6619.3|6540.8|6525.8|7759
1572148800000|2019-10-27 04:00:00|6590|6575|6565.3|6550.3|6603.9|6588.9|6555|6540|336
1572235200000|2019-10-28 04:00:00|6565.7|6550.7|6604.4|6589.4|6624.9|6609.9|6535.7|6520.7|7402
1572321600000|2019-10-29 04:00:00|6605.2|6590.2|6570.3|6555.3|6622.2|6607.2|6557.3|6542.3|7993
1572408000000|2019-10-30 04:00:00|6570.4|6555.4|6674.8|6659.8|6692.8|6677.8|6559|6544|10807
1572494400000|2019-10-31 04:00:00|6674.5|6659.5|6565.7|6550.7|6688.3|6673.3|6530.3|6515.3|17286
1572580800000|2019-11-01 04:00:00|6565.8|6550.8|6583.6|6568.6|6602.1|6587.1|6509.3|6494.3|14614
1572753600000|2019-11-03 04:00:00|6592.1|6577.1|6599.9|6584.9|6601|6586|6569.1|6554.1|264
1572843600000|2019-11-04 05:00:00|6599.5|6584.5|6528.4|6513.4|6617|6602|6491.9|6476.9|13783
1572930000000|2019-11-05 05:00:00|6528.3|6513.3|6508.4|6493.4|6548.1|6533.1|6501.2|6486.2|14099
1573016400000|2019-11-06 05:00:00|6507.6|6492.6|6492.9|6477.9|6545.4|6530.4|6480.5|6465.5|16821
1573102800000|2019-11-07 05:00:00|6492.5|6477.5|6579.6|6564.6|6619.3|6604.3|6490.8|6475.8|22487
1573189200000|2019-11-08 05:00:00|6579.8|6564.8|6612|6597|6665.7|6650.7|6523.5|6508.5|22948
1573362000000|2019-11-10 05:00:00|6617.3|6602.3|6622.3|6607.3|6643.5|6628.5|6614.4|6599.4|775
1573448400000|2019-11-11 05:00:00|6622.8|6607.8|6607.2|6592.2|6633.3|6618.3|6529.8|6514.8|28013
1573534800000|2019-11-12 05:00:00|6607.7|6592.7|6618.3|6603.3|6637.4|6622.4|6565.1|6550.1|26768
1573621200000|2019-11-13 05:00:00|6618.8|6603.8|6609.8|6594.8|6637.8|6622.8|6576.5|6561.5|20930
1573707600000|2019-11-14 05:00:00|6608.3|6593.3|6598.7|6583.7|6650.2|6635.2|6546.1|6531.1|15766
1573794000000|2019-11-15 05:00:00|6598.6|6583.6|6651.4|6636.4|6669.6|6654.6|6584|6569|17494
1573966800000|2019-11-17 05:00:00|6658|6643|6645.8|6630.8|6658.4|6643.4|6636|6621|691
1574053200000|2019-11-18 05:00:00|6645.4|6630.4|6559.4|6544.4|6649.9|6634.9|6513|6498|19437
1574139600000|2019-11-19 05:00:00|6557.4|6542.4|6540.3|6525.3|6593.6|6578.6|6504.8|6489.8|16733
1574226000000|2019-11-20 05:00:00|6540.4|6525.4|6438.8|6423.8|6568.5|6553.5|6357.3|6342.3|27207
1574312400000|2019-11-21 05:00:00|6437.8|6422.8|6422.3|6407.3|6472.1|6457.1|6369|6354|19506
1574398800000|2019-11-22 05:00:00|6422.4|6407.4|6480|6465|6485.4|6470.4|6392.2|6377.2|11957
1574571600000|2019-11-24 05:00:00|6491.7|6476.7|6491.4|6476.4|6496.6|6481.6|6476|6461|498
1574658000000|2019-11-25 05:00:00|6487.9|6472.9|6562.9|6547.9|6589.1|6574.1|6473.8|6458.8|12199
1574744400000|2019-11-26 05:00:00|6562.1|6547.1|6573.1|6558.1|6613.9|6598.9|6542.5|6527.5|11265
1574830800000|2019-11-27 05:00:00|6573.2|6558.2|6589.8|6574.8|6610.4|6595.4|6530.2|6515.2|8750
1574917200000|2019-11-28 05:00:00|6576.1|6561.1|6564.6|6549.6|6576.1|6561.1|6561.1|6546.1|12
1575003600000|2019-11-29 05:00:00|6557.8|6542.8|6538.3|6523.3|6566.4|6551.4|6517.4|6502.4|7677
1575176400000|2019-12-01 05:00:00|6540.8|6525.8|6553.9|6538.9|6573.8|6558.8|6527.3|6512.3|556
1575262800000|2019-12-02 05:00:00|6554.9|6539.9|6474.7|6459.7|6601.2|6586.2|6469.6|6454.6|17317
1575349200000|2019-12-03 05:00:00|6475.7|6460.7|6429.5|6414.5|6497.8|6482.8|6408.2|6393.2|16437
1575435600000|2019-12-04 05:00:00|6426|6411|6478.5|6463.5|6499.9|6484.9|6418.7|6403.7|14609
1575522000000|2019-12-05 05:00:00|6478|6463|6480.7|6465.7|6527.2|6512.2|6448.9|6433.9|10679
1575608400000|2019-12-06 05:00:00|6481.2|6466.2|6605.7|6590.7|6640.7|6625.7|6478.2|6463.2|18767
1575781200000|2019-12-08 05:00:00|6617.3|6602.3|6571.5|6556.5|6634.8|6619.8|6547.5|6532.5|785
1575867600000|2019-12-09 05:00:00|6570.5|6555.5|6556|6541|6604.9|6589.9|6492.9|6477.9|15111
1575954000000|2019-12-10 05:00:00|6556.1|6541.1|6569|6554|6636|6621|6500.8|6485.8|13474
1576040400000|2019-12-11 05:00:00|6566.6|6551.6|6607.6|6592.6|6632.4|6617.4|6548.7|6533.7|10348
1576126800000|2019-12-12 05:00:00|6608|6593|6751|6736|6762.7|6747.7|6572.6|6557.6|25521
1576213200000|2019-12-13 05:00:00|6750.5|6735.5|6689.7|6674.7|6794.6|6779.6|6659.8|6644.8|24900
1576386000000|2019-12-15 05:00:00|6697|6682|6726.4|6711.4|6742.5|6727.5|6697|6682|473
1576472400000|2019-12-16 05:00:00|6726.6|6711.6|6694.2|6679.2|6763.2|6748.2|6664.4|6649.4|16199
1576558800000|2019-12-17 05:00:00|6693.7|6678.7|6681.8|6666.8|6728.8|6713.8|6652.4|6637.4|12056
1576645200000|2019-12-18 05:00:00|6682.7|6667.7|6704.3|6689.3|6739.6|6724.6|6648.3|6633.3|11154
1576731600000|2019-12-19 05:00:00|6704.2|6689.2|6760.8|6745.8|6807.9|6792.9|6701.2|6686.2|12966
1576818000000|2019-12-20 05:00:00|6762.1|6747.1|6818.9|6803.9|6852.7|6837.7|6738.5|6723.5|13797
1576990800000|2019-12-22 05:00:00|6822.5|6807.5|6819|6804|6825|6810|6788.5|6773.5|667
1577077200000|2019-12-23 05:00:00|6819.5|6804.5|6891|6876|6901|6886|6795.6|6780.6|12508
1577163600000|2019-12-24 05:00:00|6891.2|6876.2|6897.5|6882.5|6902.3|6887.3|6851.4|6836.4|6946
1577336400000|2019-12-26 05:00:00|6959.4|6944.4|6930.7|6915.7|6965.9|6950.9|6878.8|6863.8|3236
1577422800000|2019-12-27 05:00:00|6930.8|6915.8|6908|6893|6963.2|6948.2|6897.1|6882.1|3563
1577595600000|2019-12-29 05:00:00|6933.5|6918.5|6970.5|6955.5|6975.4|6960.4|6932.9|6917.9|314
1577682000000|2019-12-30 05:00:00|6970.1|6955.1|6988.8|6973.8|7006.3|6991.3|6939.1|6924.1|6407
1577768400000|2019-12-31 05:00:00|6987.9|6972.9|6934.9|6919.9|7009.4|6994.4|6919|6904|3458
1577854800000|2020-01-01 05:00:00|6968.4|6953.4|6969.1|6954.1|7012.6|6997.6|6956.4|6941.4|172
1577941200000|2020-01-02 05:00:00|6968.8|6953.8|6985.3|6970.3|7013.2|6998.2|6943.9|6928.9|5887
1578027600000|2020-01-03 05:00:00|6985.1|6970.1|6964.9|6949.9|6998.4|6980.9|6894.1|6879.1|6467
1578200400000|2020-01-05 05:00:00|6975.9|6960.9|7020.7|7005.7|7032.2|7017.2|6975.9|6960.9|458
1578286800000|2020-01-06 05:00:00|7021.7|7006.7|7049.8|7034.8|7066.3|7051.3|6977.2|6962.2|5763
1578373200000|2020-01-07 05:00:00|7049.1|7034.1|6978|6963|7064.8|7049.8|6954.8|6939.8|4459
1578459600000|2020-01-08 05:00:00|6978.6|6963.6|7033|7018|7049.2|7034.2|6976.5|6961.5|7458
1578546000000|2020-01-09 05:00:00|7033.4|7018.4|7115.1|7100.1|7133.4|7118.4|7005.9|6990.9|8955
1578632400000|2020-01-10 05:00:00|7118.1|7103.1|7181|7166|7187.3|7172.3|7110.7|7095.7|10095
1578805200000|2020-01-12 05:00:00|7174.6|7159.6|7236.7|7221.7|7240.3|7225.3|7173.1|7158.1|445
1578891600000|2020-01-13 05:00:00|7236.5|7221.5|7185.4|7170.4|7249.3|7234.3|7175.6|7160.6|6200
1578978000000|2020-01-14 05:00:00|7185.7|7170.7|7176.4|7161.4|7228.1|7213.1|7145.3|7130.3|7723
1579064400000|2020-01-15 05:00:00|7176.2|7161.2|7064.4|7049.4|7181.2|7166.2|7034.8|7019.8|6511
1579150800000|2020-01-16 05:00:00|7064.7|7049.7|7069.6|7054.6|7091.3|7076.3|7027.8|7012.8|4996
1579237200000|2020-01-17 05:00:00|7069.4|7054.4|7179.6|7164.6|7185.6|7170.6|7069.1|7054.1|5878
1579496400000|2020-01-20 05:00:00|7175.8|7160.8|7102.2|7087.2|7175.8|7160.8|7093.9|7078.9|625
1579582800000|2020-01-21 05:00:00|7102.5|7087.5|6951.2|6936.2|7146.1|7131.1|6933.1|6918.1|12208
1579669200000|2020-01-22 05:00:00|6951.5|6936.5|7090.9|7075.9|7172|7157|6945.2|6930.2|13236
1579755600000|2020-01-23 05:00:00|7091.1|7076.1|7048.2|7033.2|7097.4|7082.4|7029.1|7014.1|8742
1579842000000|2020-01-24 05:00:00|7048.5|7033.5|6997.1|6982.1|7060.8|7045.8|6985.7|6970.7|7811
1580014800000|2020-01-26 05:00:00|6976.8|6961.8|6919.9|6904.9|6982.5|6967.5|6912.9|6897.9|1997
1580101200000|2020-01-27 05:00:00|6920.7|6905.7|6978.5|6963.5|7018.1|7003.1|6834.8|6819.8|12771
1580187600000|2020-01-28 05:00:00|6978|6963|7092.3|7077.3|7101.5|7086.5|6941.3|6926.3|9026
1580274000000|2020-01-29 05:00:00|7092.5|7077.5|7019.5|7004.5|7129.5|7114.5|7014.3|6999.3|5907
1580360400000|2020-01-30 05:00:00|7019.3|7004.3|6946.3|6931.3|7021.7|7006.7|6896.1|6881.1|7776
1580446800000|2020-01-31 05:00:00|6949.2|6934.2|6799|6784|6964.1|6949.1|6796.3|6781.3|11654
1580619600000|2020-02-02 05:00:00|6788.2|6773.2|6736.2|6721.2|6788.2|6773.2|6735.1|6720.1|1990
1580706000000|2020-02-03 05:00:00|6735.9|6720.9|6777.8|6762.8|6842.2|6827.2|6720.1|6705.1|18146
1580792400000|2020-02-04 05:00:00|6775.8|6760.8|6853.7|6838.7|6858.1|6843.1|6771.3|6756.3|20481
1580878800000|2020-02-05 05:00:00|6853.8|6838.8|6847.4|6832.4|6885.1|6870.1|6781|6766|16512
1580965200000|2020-02-06 05:00:00|6847.3|6832.3|6809.5|6794.5|6864.8|6849.8|6800.4|6785.4|17120
1581051600000|2020-02-07 05:00:00|6809.1|6794.1|6811.8|6796.8|6840.9|6825.9|6755.9|6740.9|23518
1581224400000|2020-02-09 05:00:00|6801.7|6786.7|6808.3|6793.3|6809.8|6794.8|6801.7|6786.7|459
1581310800000|2020-02-10 05:00:00|6808.7|6793.7|6864.9|6849.9|6878.5|6863.5|6808|6793|18695
1581397200000|2020-02-11 05:00:00|6865.2|6850.2|6864.8|6849.8|6903|6888|6849.2|6826.7|21863
1581483600000|2020-02-12 05:00:00|6866.8|6851.8|6905.1|6890.1|6932.1|6917.1|6829.2|6814.2|18951
1581570000000|2020-02-13 05:00:00|6904.9|6889.9|6849.3|6834.3|6914.2|6899.2|6830.5|6815.5|16383
1581656400000|2020-02-14 05:00:00|6850.5|6835.5|6815.8|6800.8|6871.9|6856.9|6796.6|6781.6|10324
1581829200000|2020-02-16 05:00:00|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|0
1581915600000|2020-02-17 05:00:00|6878.7|6863.7|6892.7|6877.7|6910|6895|6859|6844|731
1582002000000|2020-02-18 05:00:00|6891.9|6876.9|6916.6|6901.6|6962.1|6947.1|6872.5|6857.5|8820
1582088400000|2020-02-19 05:00:00|6919|6904|6941.3|6926.3|7007.8|6992.8|6896.3|6881.3|8414
1582174800000|2020-02-20 05:00:00|6940.8|6925.8|6913.4|6888.4|6948.8|6933.8|6877.8|6862.8|6779
1582261200000|2020-02-21 05:00:00|6905.4|6890.4|6907.3|6869.8|6927.5|6912.5|6846.6|6827.7|3313
1582434000000|2020-02-23 05:00:00|6812.3|6774.8|6790.7|6775.7|6832.2|6794.7|6770.6|6755.6|38
1582520400000|2020-02-24 05:00:00|6791.2|6776.2|6740.5|6703|6800.2|6785.2|6610.7|6573.2|71
1582606800000|2020-02-25 05:00:00|6739|6701.5|6688.1|6650.6|6792.5|6755|6623.5|6608.5|2
1582693200000|2020-02-26 05:00:00|6688|6650.5|6513.1|6475.6|6691.6|6654.1|6513.1|6475.6|22
1582779600000|2020-02-27 05:00:00|6512.6|6475.1|6178.7|6163.7|6533.1|6495.6|6177.7|6162.7|5
1582866000000|2020-02-28 05:00:00|6175.7|6160.7|6196.2|6158.7|6230.4|6192.9|6026.3|6011.3|3
1583038800000|2020-03-01 05:00:00|6234.3|6196.8|6353.4|6315.9|6393.4|6355.9|6188.1|6161.2|0
1583125200000|2020-03-02 05:00:00|6353.9|6316.4|6453.9|6416.4|6521.3|6483.8|6244.9|6207.4|0
1583211600000|2020-03-03 05:00:00|6454.9|6417.4|6377.8|6340.3|6471.9|6434.4|6280.2|6242.7|0
1583298000000|2020-03-04 05:00:00|6377.4|6339.9|6384.2|6346.7|6412.9|6375.4|6303.4|6272.2|0
1583384400000|2020-03-05 05:00:00|6384.7|6347.2|6313.8|6276.3|6430.7|6393.2|6290.3|6252.8|0
1583470800000|2020-03-06 05:00:00|6313.6|6276.1|6301.5|6264|6343.8|6306.3|6253.4|6215.9|0
1583643600000|2020-03-08 05:00:00|6187.6|6172.6|6130.2|6115.2|6208.1|6193.1|6126.6|6100.9|2765
1583726400000|2020-03-09 04:00:00|6131.2|6116.2|6206.3|6191.3|6255.2|6240.2|6058.9|6043.9|22034
1583812800000|2020-03-10 04:00:00|6206.8|6191.8|6177.7|6162.7|6298.4|6283.4|6110.8|6095.8|16296
1583899200000|2020-03-11 04:00:00|6178.7|6163.7|6090.8|6075.8|6203.5|6188.5|6055.2|6034.4|15205
1583985600000|2020-03-12 04:00:00|6090.3|6075.3|5896.4|5881.4|6102.3|6087.3|5870.2|5855.2|28035
1584072000000|2020-03-13 04:00:00|5896.9|5881.9|6058.7|6043.7|6200.2|6185.2|5896.9|5868.3|23771
1584244800000|2020-03-15 04:00:00|5945.4|5930.4|5958.2|5943.2|5958.3|5943.3|5900.3|5884.2|1620
1584331200000|2020-03-16 04:00:00|5958.3|5943.3|5948.6|5933.6|5980.1|5965.1|5824.9|5809.9|20461
1584417600000|2020-03-17 04:00:00|5949.1|5934.1|5851.7|5836.7|5961.4|5946.4|5799.5|5784.5|16564
1584504000000|2020-03-18 04:00:00|5848.2|5833.2|5552.3|5537.3|5855.1|5840.1|5538.4|5523.4|24429
1584590400000|2020-03-19 04:00:00|5544|5529|5497.9|5482.9|5628.4|5613.4|5387.3|5372.3|22717
1584676800000|2020-03-20 04:00:00|5497.5|5482.5|5377.3|5362.3|5646|5631|5330.1|5315.1|19187
1584849600000|2020-03-22 04:00:00|5270.9|5255.9|5172.3|5157.3|5270.9|5255.9|5151.6|5136.6|1994
1584936000000|2020-03-23 04:00:00|5173.4|5158.4|5183.1|5168.1|5294.8|5279.8|5078.1|5063.1|28522
1585022400000|2020-03-24 04:00:00|5185|5170|5333.3|5318.3|5475.6|5460.6|5115.2|5100.2|19114
1585108800000|2020-03-25 04:00:00|5334|5319|5337.3|5322.3|5425.2|5410.2|5234.6|5219.6|13712
1585195200000|2020-03-26 04:00:00|5334.1|5319.1|5326.1|5311.1|5397.7|5382.7|5257.7|5242.7|9880
1585281600000|2020-03-27 04:00:00|5325.7|5310.7|5126.5|5111.5|5336.9|5321.9|5121.9|5106.9|11499
1585454400000|2020-03-29 04:00:00|5093.9|5078.9|5037.3|5022.3|5093.9|5078.9|4984.7|4969.7|1240
1585540800000|2020-03-30 04:00:00|5036.9|5021.9|5087.5|5072.5|5126.5|5111.5|4894.2|4879.2|13932
1585627200000|2020-03-31 04:00:00|5088|5073|5070.6|5055.6|5168.5|5153.5|4945.1|4930.1|13926
1585713600000|2020-04-01 04:00:00|5071.3|5056.3|4884.8|4869.8|5071.3|5056.3|4834.8|4819.8|15999
1585800000000|2020-04-02 04:00:00|4885.1|4870.1|5028.8|5013.8|5136.7|5121.7|4854.2|4839.2|16789
1585886400000|2020-04-03 04:00:00|5027.8|5012.8|5111|5096|5123.3|5108.3|4965.4|4950.4|11479
1586059200000|2020-04-05 04:00:00|5124.7|5109.7|5053.8|5038.8|5124.7|5109.7|4943.9|4928.9|1225
1586145600000|2020-04-06 04:00:00|5054.1|5039.1|5307.7|5292.7|5373.5|5358.5|5049.1|5034.1|16744
1586232000000|2020-04-07 04:00:00|5305.5|5290.5|5382|5367|5392.9|5377.9|5247|5232|20624
1586318400000|2020-04-08 04:00:00|5380.5|5365.5|5409.3|5394.3|5417.9|5402.9|5324|5309|17637
1586404800000|2020-04-09 04:00:00|5409.5|5394.5|5447.2|5432.2|5455.1|5440.1|5321|5306|15653
1586664000000|2020-04-12 04:00:00|5440.6|5425.6|5422.9|5407.9|5456.5|5441.5|5410.8|5395.8|605
1586750400000|2020-04-13 04:00:00|5424.1|5409.1|5301.2|5286.2|5428.8|5413.8|5241|5226|13269
1586836800000|2020-04-14 04:00:00|5301.7|5286.7|5293.1|5278.1|5369.6|5354.6|5271.9|5256.9|10941
1586923200000|2020-04-15 04:00:00|5292.6|5277.6|5324.6|5309.6|5339.7|5323.9|5244.4|5229.4|12466
1587009600000|2020-04-16 04:00:00|5326.6|5311.6|5355|5340|5408|5393|5222|5207|13080
1587096000000|2020-04-17 04:00:00|5354.5|5339.5|5274.4|5259.4|5399.3|5379.9|5274.4|5259.4|11161
1587268800000|2020-04-19 04:00:00|5293.3|5278.3|5319|5304|5322.3|5307.3|5285|5270|597
1587355200000|2020-04-20 04:00:00|5317.9|5302.9|5321.4|5306.4|5436.4|5421.4|5259.7|5244.7|13491
1587441600000|2020-04-21 04:00:00|5321|5306|5322.5|5307.5|5355.4|5340.4|5208.3|5193.3|16003
1587528000000|2020-04-22 04:00:00|5322.7|5307.7|5660.8|5645.8|5692.1|5677.1|5315|5300|24296
1587614400000|2020-04-23 04:00:00|5663.8|5648.8|5637.8|5622.8|5775.5|5760.5|5582.1|5567.1|18737
1587700800000|2020-04-24 04:00:00|5637|5622|5573.9|5548.9|5668|5653|5529.4|5514.4|7436
1587873600000|2020-04-26 04:00:00|5559.3|5521.8|5587.9|5572.9|5634.6|5619.6|5554|5520.4|761
1587960000000|2020-04-27 04:00:00|5588.9|5573.9|5498.6|5483.6|5611.5|5596.5|5460.5|5445.5|6663
1588046400000|2020-04-28 04:00:00|5498.1|5483.1|5614.5|5599.5|5713.1|5698.1|5491.1|5476.1|12757
1588132800000|2020-04-29 04:00:00|5614.6|5599.6|5743|5728|5743|5728|5593|5578|11229
1588219200000|2020-04-30 04:00:00|5743.1|5728.1|5716|5701|5805|5790|5664.5|5649.5|11289
1588305600000|2020-05-01 04:00:00|5715.5|5700.5|5586|5571|5719.5|5704.5|5540|5525|10587
1588478400000|2020-05-03 04:00:00|5580.5|5565.5|5505.5|5490.5|5584.3|5565.5|5469.5|5454.5|697
1588564800000|2020-05-04 04:00:00|5504.5|5489.5|5461.7|5446.7|5513.8|5495.5|5393.5|5378.5|9061
1588651200000|2020-05-05 04:00:00|5463.2|5448.2|5364.8|5327.3|5551.3|5513.8|5342.1|5304.6|259
1588737600000|2020-05-06 04:00:00|5364.9|5327.4|5477.7|5462.7|5512.2|5497.2|5350.4|5327.4|10558
1588824000000|2020-05-07 04:00:00|5477.8|5462.8|5636.2|5611.2|5665.6|5650.6|5477.8|5462.8|11958
1588910400000|2020-05-08 04:00:00|5636.3|5611.3|5642.7|5627.7|5715.6|5700.6|5604.4|5589.4|9958
1589083200000|2020-05-10 04:00:00|5639.6|5624.6|5681.9|5666.9|5705.2|5690.2|5633.1|5595.6|292
1589169600000|2020-05-11 04:00:00|5683.2|5668.2|5639.1|5624.1|5728.9|5713.9|5600.7|5585.7|9007
1589256000000|2020-05-12 04:00:00|5639.2|5624.2|5757.2|5742.2|5858.6|5843.6|5627.5|5612.5|15082
1589342400000|2020-05-13 04:00:00|5757.3|5742.3|5766.5|5751.5|5843.5|5828.5|5734.3|5719.3|15899
1589428800000|2020-05-14 04:00:00|5767.6|5752.6|5801.8|5786.8|5825.8|5810.8|5688.9|5673.9|8896
1589515200000|2020-05-15 04:00:00|5802|5787|5824|5809|5889.3|5874.3|5743.2|5728.2|10363
1589688000000|2020-05-17 04:00:00|5824.3|5809.3|5819.1|5804.1|5829.1|5814.1|5784.1|5769.1|281
1589774400000|2020-05-18 04:00:00|5819.6|5804.6|5825.7|5810.7|5899.5|5884.5|5747.8|5732.8|10189
1589860800000|2020-05-19 04:00:00|5825.9|5810.9|5969.3|5954.3|5986.4|5971.4|5813.5|5798.5|12207
1589947200000|2020-05-20 04:00:00|5967.5|5952.5|5805.5|5790.5|5972.5|5957.5|5801.9|5786.9|11712
1590033600000|2020-05-21 04:00:00|5806.1|5791.1|5787.9|5772.9|5883.7|5868.7|5757.1|5742.1|13598
1590120000000|2020-05-22 04:00:00|5785.2|5770.2|5769.9|5754.9|5794.2|5779.2|5729|5714|7421
1590379200000|2020-05-25 04:00:00|5784.3|5769.3|5836.8|5821.8|5859.8|5844.8|5784.3|5762.1|493
1590465600000|2020-05-26 04:00:00|5839.5|5824.5|5852.9|5837.9|5932.6|5917.6|5817.4|5802.4|9658
1590552000000|2020-05-27 04:00:00|5853|5838|5807.2|5792.2|5856.9|5841.9|5768.8|5753.8|8685
1590638400000|2020-05-28 04:00:00|5807.6|5792.6|5758.8|5743.8|5824.1|5809.1|5753|5738|7593
1590724800000|2020-05-29 04:00:00|5758.5|5743.5|5727|5712|5770.5|5755.5|5660.8|5645.8|12101
1590897600000|2020-05-31 04:00:00|5762.2|5747.2|5818.5|5803.5|5850.9|5835.9|5762.1|5747.1|848
1590984000000|2020-06-01 04:00:00|5817.6|5802.6|5974.8|5959.8|6003.1|5988.1|5730.7|5715.7|21100
1591070400000|2020-06-02 04:00:00|5975.3|5960.3|5995.6|5980.6|6052.6|6037.6|5964.5|5949.5|17105
1591156800000|2020-06-03 04:00:00|5994.5|5979.5|5996.8|5981.8|6038.5|6023.5|5976.1|5961.1|9047
1591243200000|2020-06-04 04:00:00|5997.1|5982.1|6011.2|5996.2|6019.2|6004.2|5944.9|5929.9|10082
1591329600000|2020-06-05 04:00:00|6008.6|5993.6|6154.9|6129.9|6181.4|6166.4|5985|5970|22107
1591502400000|2020-06-07 04:00:00|6154.6|6139.6|6082.8|6067.8|6162.8|6147.8|6072.8|6057.8|359
1591588800000|2020-06-08 04:00:00|6082.5|6067.5|6092|6077|6163.8|6148.8|6041.7|6026.7|13091
1591675200000|2020-06-09 04:00:00|6092.3|6077.3|6022.1|6007.1|6108.1|6093.1|5992|5977|12920
1591761600000|2020-06-10 04:00:00|6022.6|6007.6|6014.6|5999.6|6053.7|6038.7|5976.1|5961.1|11164
1591848000000|2020-06-11 04:00:00|6010.6|5995.6|5952.1|5937.1|6037.8|6022.8|5909.5|5894.5|15747
1591934400000|2020-06-12 04:00:00|5951.3|5936.3|5941.7|5926.7|6000.7|5985.7|5923.7|5908.7|8749
1592107200000|2020-06-14 04:00:00|5932.7|5917.7|5899.8|5884.8|5932.7|5917.7|5898.4|5883.4|255
1592193600000|2020-06-15 04:00:00|5899.6|5884.6|5919.4|5904.4|5928.7|5913.7|5817|5802|8425
1592280000000|2020-06-16 04:00:00|5919.2|5904.2|5932.4|5917.4|5965.7|5950.7|5885.4|5869.4|4295
1592366400000|2020-06-17 04:00:00|5931.9|5916.9|6043.5|6028.5|6054.9|6039.9|5931.8|5915.5|4577
1592452800000|2020-06-18 04:00:00|6043.4|6028.4|6032|6017|6078.4|6063.4|5990.4|5975.4|4144
1592539200000|2020-06-19 04:00:00|6031.9|6016.9|6045.2|6030.2|6080.5|6065.5|6019|6004|2326
1592712000000|2020-06-21 04:00:00|6057|6019.5|6019.6|6004.6|6057|6027.9|6016.9|6001.1|24
1592798400000|2020-06-22 04:00:00|6020.5|6005.5|6053.4|6038.4|6075.6|6055.9|5942.7|5921.2|3497
1592884800000|2020-06-23 04:00:00|6053.8|6038.8|6040.9|6003.4|6063.4|6044.8|6013.9|5996.1|2430
1592971200000|2020-06-24 04:00:00|6042.4|6004.9|5976.4|5938.9|6085.1|6047.6|5963|5925.5|49
1593057600000|2020-06-25 04:00:00|5978.4|5940.9|6001.9|5964.4|6048|6010.5|5949.3|5911.8|6
1593144000000|2020-06-26 04:00:00|6001.1|5963.6|5987.7|5950.2|6039.4|6001.9|5960.2|5935.3|103
1593316800000|2020-06-28 04:00:00|5951.7|5936.7|5961.2|5923.7|5992.2|5956.1|5947.7|5919.7|36
1593403200000|2020-06-29 04:00:00|5961|5923.5|5974.6|5937.1|5986.5|5951|5896.7|5859.2|34
1593489600000|2020-06-30 04:00:00|5974.7|5937.2|6152.3|6114.8|6165.9|6128.4|5947.8|5910.3|0
1593576000000|2020-07-01 04:00:00|6154.8|6117.3|6273.6|6236.1|6294|6256.5|6143.8|6106.3|0
1593662400000|2020-07-02 04:00:00|6273.1|6235.6|6311.5|6274|6313.4|6275.9|6246|6208.5|0
1593921600000|2020-07-05 04:00:00|6321.5|6284|6293.4|6255.9|6328.9|6291.4|6260.9|6223.4|0
1594008000000|2020-07-06 04:00:00|6293.5|6256|6325.4|6287.9|6387.2|6349.7|6283.5|6246|0
1594094400000|2020-07-07 04:00:00|6327.4|6289.9|6307.4|6269.9|6357.7|6320.2|6274.3|6236.8|0
1594180800000|2020-07-08 04:00:00|6307.5|6270|6433.8|6396.3|6451.3|6413.8|6297.5|6260|62
1594267200000|2020-07-09 04:00:00|6436.3|6398.8|6389.7|6352.2|6508.5|6477.2|6381.2|6343.7|2
1594353600000|2020-07-10 04:00:00|6390.7|6353.2|6454.3|6416.8|6478.8|6441.3|6336.7|6299.2|0
1594526400000|2020-07-12 04:00:00|6404.3|6389.3|6403.9|6388.9|6430.3|6415.3|6395.8|6380.8|0
1594612800000|2020-07-13 04:00:00|6406.4|6391.4|6269|6254|6416.4|6401.4|6254|6239|9918
1594699200000|2020-07-14 04:00:00|6270.6|6255.6|6268.2|6253.2|6303.1|6288.1|6246.7|6231.7|7735
1594785600000|2020-07-15 04:00:00|6270.6|6255.6|6236.3|6221.3|6324.3|6309.3|6212.9|6197.9|7752
1594872000000|2020-07-16 04:00:00|6237.3|6222.3|6259.7|6244.7|6267.9|6252.9|6180.6|6165.6|6258
1594958400000|2020-07-17 04:00:00|6260.2|6245.2|6207.6|6192.6|6260.2|6245.2|6199.6|6184.6|4645
1595131200000|2020-07-19 04:00:00|6205.6|6190.6|6198|6183|6223.3|6208.3|6173.7|6158.7|317
1595217600000|2020-07-20 04:00:00|6194.5|6179.5|6286.7|6271.7|6322.2|6307.2|6194.5|6179.5|7797
1595304000000|2020-07-21 04:00:00|6287.1|6272.1|6318.7|6303.7|6339.4|6324.4|6279.9|6264.9|7866
1595390400000|2020-07-22 04:00:00|6318.3|6303.3|6284|6269|6359|6344|6245.2|6230.2|8225
1595476800000|2020-07-23 04:00:00|6285.4|6270.4|6212.9|6197.9|6286|6271|6197.9|6182.9|6860
1595563200000|2020-07-24 04:00:00|6212.4|6197.4|6036.7|6021.7|6212.9|6197.9|5967.7|5952.7|18419
1595736000000|2020-07-26 04:00:00|5999.3|5984.3|6035.6|6020.6|6049.1|6034.1|5991.8|5976.8|764
1595822400000|2020-07-27 04:00:00|6035.7|6020.7|6154.7|6139.7|6208.2|6193.2|6021.2|6006.2|11987
1595908800000|2020-07-28 04:00:00|6150.8|6135.8|6138.9|6123.9|6172.9|6157.9|6094.5|6079.5|7503
1595995200000|2020-07-29 04:00:00|6143.3|6128.3|6179.3|6164.3|6199.3|6184.3|6134.4|6119.4|7802
1596081600000|2020-07-30 04:00:00|6176.8|6161.8|6242.8|6227.8|6349.7|6334.7|6098.1|6083.1|12360
1596168000000|2020-07-31 04:00:00|6241.9|6226.9|6290.5|6275.5|6309.5|6294.5|6227.9|6212.9|8884
1596340800000|2020-08-02 04:00:00|6274.8|6259.8|6306.1|6291.1|6314.8|6299.8|6274.8|6259.8|424
1596427200000|2020-08-03 04:00:00|6306.3|6291.3|6386.2|6371.2|6429|6414|6283.5|6268.5|14990
1596513600000|2020-08-04 04:00:00|6386.7|6371.7|6421.5|6406.5|6446.8|6431.8|6378.9|6363.9|10556
1596600000000|2020-08-05 04:00:00|6422|6407|6466.6|6451.6|6468.6|6453.6|6392.8|6377.8|12739
1596686400000|2020-08-06 04:00:00|6467.1|6452.1|6462.7|6447.7|6524.2|6509.2|6456.1|6441.1|15043
1596772800000|2020-08-07 04:00:00|6463.1|6448.1|6247.4|6232.4|6507.3|6492.3|6237.5|6222.5|18807
1596945600000|2020-08-09 04:00:00|6241.3|6226.3|6316.7|6301.7|6322.1|6307.1|6230.6|6215.6|918
1597032000000|2020-08-10 04:00:00|6318.2|6303.2|6333|6318|6347.2|6332.2|6241.9|6226.9|12785
1597118400000|2020-08-11 04:00:00|6334|6319|6355.1|6340.1|6397.9|6382.9|6300.3|6285.3|10818
1597204800000|2020-08-12 04:00:00|6355.2|6340.2|6303.9|6288.9|6420.2|6405.2|6241.3|6226.3|14932
1597291200000|2020-08-13 04:00:00|6304.4|6289.4|6328|6313|6374.9|6359.9|6261.3|6246.3|10273
1597377600000|2020-08-14 04:00:00|6330.8|6315.8|6322.2|6307.2|6374.9|6359.9|6294|6279|7117
1597550400000|2020-08-16 04:00:00|6332.5|6317.5|6357.3|6342.3|6366.3|6351.3|6332.5|6317.5|203
1597636800000|2020-08-17 04:00:00|6356.8|6341.8|6381.7|6366.7|6405|6390|6332.9|6317.9|7094
1597723200000|2020-08-18 04:00:00|6382.2|6367.2|6344.5|6329.5|6407.8|6392.8|6299.8|6284.8|7952
1597809600000|2020-08-19 04:00:00|6343|6328|6367.8|6352.8|6417.3|6402.3|6316.5|6301.5|8354
1597896000000|2020-08-20 04:00:00|6368.5|6353.5|6473.9|6458.9|6504.5|6489.5|6341.1|6326.1|11461
1597982400000|2020-08-21 04:00:00|6474.9|6459.9|6458.5|6443.5|6487.6|6472.6|6435|6420|9452
1598155200000|2020-08-23 04:00:00|6459.9|6444.9|6471.2|6456.2|6482.1|6467.1|6458|6443|409
1598241600000|2020-08-24 04:00:00|6470.7|6455.7|6626|6611|6641|6626|6470.7|6455.7|17023
1598328000000|2020-08-25 04:00:00|6626.2|6611.2|6584.3|6569.3|6675.9|6660.9|6569.3|6554.3|12463
1598414400000|2020-08-26 04:00:00|6583.3|6568.3|6600.5|6575.5|6647.6|6632.6|6543.9|6528.9|9506
1598500800000|2020-08-27 04:00:00|6593.5|6578.5|6547.9|6532.9|6606.6|6591.6|6513|6498|10145
1598587200000|2020-08-28 04:00:00|6548.7|6533.7|6533.2|6518.2|6567.8|6552.8|6491.2|6476.2|9471
1598760000000|2020-08-30 04:00:00|6523.8|6486.3|6570.7|6555.7|6577.5|6562.5|6523.8|6486.3|439
1598846400000|2020-08-31 04:00:00|6571.2|6556.2|6563.6|6548.6|6632.7|6617.7|6536.4|6521.4|8865
1598932800000|2020-09-01 04:00:00|6563.4|6548.4|6627|6612|6681.8|6666.8|6558.6|6543.6|14351
1599019200000|2020-09-02 04:00:00|6624.4|6609.4|6547.4|6532.4|6635.4|6620.4|6517.8|6502.8|11110
1599105600000|2020-09-03 04:00:00|6546.8|6531.8|6455|6440|6552.2|6537.2|6437.4|6422.4|15184
1599192000000|2020-09-04 04:00:00|6453.5|6438.5|6552.8|6537.8|6553|6538|6452|6437|11063
1599451200000|2020-09-07 04:00:00|6552.7|6537.7|6557.8|6542.8|6589.6|6574.6|6546.2|6531.2|716
1599537600000|2020-09-08 04:00:00|6557.6|6542.6|6426.5|6411.5|6595.9|6580.9|6409.4|6394.4|20511
1599624000000|2020-09-09 04:00:00|6426.2|6411.2|6480.9|6465.9|6489.8|6474.8|6392.3|6377.3|12404
1599710400000|2020-09-10 04:00:00|6482|6467|6522.2|6507.2|6572.8|6557.8|6475.3|6460.3|10218
1599796800000|2020-09-11 04:00:00|6521.7|6506.7|6527.5|6512.5|6609.8|6594.8|6512.5|6497.5|10086
1599969600000|2020-09-13 04:00:00|6536.2|6521.2|6596.6|6581.6|6605.6|6590.6|6536|6521|362
1600056000000|2020-09-14 04:00:00|6596.1|6581.1|6730.8|6715.8|6734.3|6719.3|6590.1|6575.1|20491
1600142400000|2020-09-15 04:00:00|6730.5|6715.5|6675.7|6660.7|6736.9|6721.9|6610.6|6595.6|14070
1600228800000|2020-09-16 04:00:00|6676.2|6661.2|6668.9|6653.9|6730.1|6715.1|6661.8|6646.8|9229
1600315200000|2020-09-17 04:00:00|6669.4|6654.4|6652.3|6637.3|6700|6685|6612.7|6597.7|11237
1600401600000|2020-09-18 04:00:00|6651.5|6636.5|6614|6599|6662.9|6647.9|6573|6558|9860
1600574400000|2020-09-20 04:00:00|6603.8|6588.8|6659.9|6644.9|6673.4|6658.4|6603.8|6588.8|370
1600660800000|2020-09-21 04:00:00|6660.2|6645.2|6612.7|6597.7|6669.4|6654.4|6526.2|6511.2|12342
1600747200000|2020-09-22 04:00:00|6610.2|6595.2|6580.4|6565.4|6649|6634|6555|6540|8782
1600833600000|2020-09-23 04:00:00|6578.9|6563.9|6552.4|6537.4|6596.7|6581.7|6534.9|6519.9|8553
1600920000000|2020-09-24 04:00:00|6552.7|6537.7|6616.1|6601.1|6626.4|6611.4|6515.9|6500.9|11981
1601006400000|2020-09-25 04:00:00|6616.4|6601.4|6644.6|6629.6|6662|6647|6566.9|6551.9|10467
1601179200000|2020-09-27 04:00:00|6635.6|6620.6|6638.9|6623.9|6654.1|6639.1|6617.6|6602.6|270
1601265600000|2020-09-28 04:00:00|6638.6|6623.6|6573.9|6558.9|6702.1|6687.1|6553.6|6538.6|11962
1601352000000|2020-09-29 04:00:00|6574.6|6559.6|6578.7|6563.7|6596.2|6581.2|6520.7|6505.7|12565
1601438400000|2020-09-30 04:00:00|6576.2|6561.2|6646.9|6631.9|6669.8|6654.8|6561.5|6546.5|11256
1601524800000|2020-10-01 04:00:00|6647.2|6632.2|6615.1|6600.1|6662.9|6647.9|6600|6585|11030
1601611200000|2020-10-02 04:00:00|6615.3|6600.3|6634.9|6619.9|6652.6|6637.6|6542.1|6527.1|12826
1601784000000|2020-10-04 04:00:00|6623.7|6608.7|6660.1|6645.1|6662.6|6647.6|6623.7|6608.7|207
1601870400000|2020-10-05 04:00:00|6659.6|6644.6|6650.4|6635.4|6764.8|6749.8|6624.7|6609.7|16407
1601956800000|2020-10-06 04:00:00|6650.2|6635.2|6721.8|6706.8|6751|6736|6628.5|6613.5|13216
1602043200000|2020-10-07 04:00:00|6720.8|6705.8|6831.4|6816.4|6839.9|6824.9|6719.7|6704.7|14979
1602129600000|2020-10-08 04:00:00|6831.7|6816.7|6872.3|6857.3|6878.7|6863.7|6764.6|6749.6|14036
1602216000000|2020-10-09 04:00:00|6872|6857|6843.5|6828.5|6919.2|6904.2|6810.3|6795.3|14634
1602388800000|2020-10-11 04:00:00|6859.3|6844.3|6940.2|6925.2|6946.5|6931.5|6859.3|6844.3|2093
1602475200000|2020-10-12 04:00:00|6941.2|6926.2|6956.8|6941.8|7000.6|6985.6|6878|6863|15331
1602561600000|2020-10-13 04:00:00|6957.1|6942.1|6942.6|6927.6|6982.2|6967.2|6885.8|6870.8|11819
1602648000000|2020-10-14 04:00:00|6942.4|6927.4|6958.4|6943.4|6994.2|6979.2|6913.5|6898.5|11036
1602734400000|2020-10-15 04:00:00|6958.6|6943.6|6995.3|6980.3|7005.6|6990.6|6900.2|6885.2|12673
1602820800000|2020-10-16 04:00:00|6994.9|6979.9|7048.8|7033.8|7054.3|7039.3|6963.6|6948.6|15002
1602993600000|2020-10-18 04:00:00|7063.5|7048.5|7133|7118|7147.4|7132.4|7063|7048|2729
1603080000000|2020-10-19 04:00:00|7130|7115|7170.5|7155.5|7176|7161|7089.6|7074.6|16065
1603166400000|2020-10-20 04:00:00|7170|7155|7161.3|7146.3|7214.9|7199.9|7086.6|7071.6|14345
1603252800000|2020-10-21 04:00:00|7161.1|7146.1|7162.4|7147.4|7266.4|7251.4|7113.4|7098.4|15731
1603339200000|2020-10-22 04:00:00|7162.5|7147.5|7218|7203|7252.6|7237.6|7160.4|7145.4|13459
1603425600000|2020-10-23 04:00:00|7217.9|7202.9|7179.6|7164.6|7227.8|7212.8|7160.1|7145.1|11761
1603598400000|2020-10-25 04:00:00|7169.2|7154.2|7213.9|7198.9|7220.2|7205.2|7169.2|7154.2|460
1603684800000|2020-10-26 04:00:00|7214.9|7199.9|7270|7255|7286.2|7271.2|7176.3|7161.3|13065
1603771200000|2020-10-27 04:00:00|7270.2|7255.2|7294.2|7279.2|7305.2|7290.2|7231.3|7216.3|14739
1603857600000|2020-10-28 04:00:00|7293.2|7278.2|7108.4|7093.4|7317.2|7302.2|7076.2|7061.2|21437
1603944000000|2020-10-29 04:00:00|7107.4|7092.4|7060|7045|7121.8|7106.8|7036.5|7021.5|19268
1604030400000|2020-10-30 04:00:00|7060.1|7045.1|6966.4|6951.4|7081|7066|6918.3|6903.3|19767
1604203200000|2020-11-01 04:00:00|6948.2|6933.2|6926.9|6911.9|6948.2|6933.2|6922.8|6907.8|455
1604293200000|2020-11-02 05:00:00|6926.7|6911.7|6968.4|6953.4|6983.8|6968.8|6880.4|6865.4|13376
1604379600000|2020-11-03 05:00:00|6970.9|6955.9|7131.4|7116.4|7148.2|7133.2|6967.7|6952.7|14519
1604466000000|2020-11-04 05:00:00|7131.3|7116.3|7117|7102|7152.5|7137.5|7053.4|7038.4|11621
1604552400000|2020-11-05 05:00:00|7117.2|7102.2|7099.9|7084.9|7179.5|7164.5|7084.6|7069.6|13863
1604638800000|2020-11-06 05:00:00|7100|7085|6986.7|6971.7|7102.9|7087.9|6984|6969|22461
1604811600000|2020-11-08 05:00:00|7007.8|6992.8|7076.3|7061.3|7080.3|7065.3|7002.5|6987.5|1002
1604898000000|2020-11-09 05:00:00|7076.7|7061.7|7129.9|7114.9|7180.8|7165.8|7023.4|7008.4|23220
1604984400000|2020-11-10 05:00:00|7130.4|7115.4|7182.2|7167.2|7193.7|7178.7|7065.1|7050.1|22763
1605070800000|2020-11-11 05:00:00|7182.7|7167.7|7104.4|7089.4|7185.5|7170.5|7093.2|7078.2|18480
1605157200000|2020-11-12 05:00:00|7104.3|7089.3|7033.1|7018.1|7138|7123|7012.5|6997.5|18651
1605243600000|2020-11-13 05:00:00|7032.8|7017.8|7012.1|6997.1|7048.6|7033.6|6995.6|6980.6|11553
1605416400000|2020-11-15 05:00:00|7020.2|7005.2|7033.3|7018.3|7048.6|7033.6|7018.1|7003.1|174
1605502800000|2020-11-16 05:00:00|7032.8|7017.8|7152.1|7137.1|7178.3|7163.3|7028.2|7013.2|10318
1605589200000|2020-11-17 05:00:00|7152.9|7137.9|7106.3|7091.3|7170.7|7155.7|7082|7067|7619
1605675600000|2020-11-18 05:00:00|7104.1|7089.1|7155.1|7140.1|7173.2|7158.2|7100.1|7085.1|5120
1605762000000|2020-11-19 05:00:00|7155|7140|7170.6|7155.6|7188.7|7173.7|7123.2|7108.2|4238
1605848400000|2020-11-20 05:00:00|7169.7|7154.7|7295.2|7257.7|7297.5|7271.5|7152.3|7136.3|2129
1606021200000|2020-11-22 05:00:00|7303.2|7265.7|7298.8|7261.3|7304.7|7267.2|7279.6|7242.1|2
1606107600000|2020-11-23 05:00:00|7299.8|7262.3|7391|7353.5|7427.4|7389.9|7288|7250.5|105
1606194000000|2020-11-24 05:00:00|7388.2|7350.7|7301.8|7264.3|7392|7354.5|7188.9|7151.4|87
1606280400000|2020-11-25 05:00:00|7300.3|7262.8|7248.8|7211.3|7316.3|7278.8|7234.8|7197.3|23
1606453200000|2020-11-27 05:00:00|7312.2|7274.7|7332|7294.5|7354.5|7317|7247.8|7210.3|5
1606626000000|2020-11-29 05:00:00|7320.8|7283.3|7329.8|7292.3|7331.7|7294.2|7294.4|7256.9|0
1606712400000|2020-11-30 05:00:00|7329.3|7291.8|7263.1|7225.6|7356.9|7319.4|7214.6|7177.1|5
1606798800000|2020-12-01 05:00:00|7262.1|7224.6|7213.8|7176.3|7314.9|7277.4|7197.7|7160.2|8
1606885200000|2020-12-02 05:00:00|7212.8|7175.3|7188.2|7150.7|7256.5|7219|7143.9|7110.3|39
1606971600000|2020-12-03 05:00:00|7187.7|7150.2|7134.2|7119.2|7209.4|7171.9|7120.4|7082.9|4
1607058000000|2020-12-04 05:00:00|7134.3|7119.3|7166.8|7129.3|7239.5|7202|7130.9|7101|5
1607230800000|2020-12-06 05:00:00|7182.9|7167.9|7170.2|7155.2|7191.1|7173|7166.9|7151.9|698
1607317200000|2020-12-07 05:00:00|7170.7|7155.7|7229.7|7214.7|7258.5|7243.5|7143.5|7128.5|10299
1607403600000|2020-12-08 05:00:00|7228.7|7213.7|7216.2|7201.2|7255.4|7240.4|7178.6|7163.6|6412
1607490000000|2020-12-09 05:00:00|7215.7|7200.7|7284|7269|7330.6|7315.6|7194.9|7179.9|10567
1607576400000|2020-12-10 05:00:00|7285|7270|7440.7|7425.7|7469.2|7454.2|7285|7270|15423
1607662800000|2020-12-11 05:00:00|7442.7|7427.7|7414.9|7399.9|7485.1|7470.1|7411.3|7396.3|9177
1607835600000|2020-12-13 05:00:00|7434.5|7419.5|7465.6|7450.6|7482|7467|7434.5|7419.5|641
1607922000000|2020-12-14 05:00:00|7464.6|7449.6|7474.1|7459.1|7532.9|7517.9|7464.6|7449.6|9694
1608008400000|2020-12-15 05:00:00|7473.6|7458.6|7585.7|7570.7|7588.2|7573.2|7469.7|7454.7|10061
1608094800000|2020-12-16 05:00:00|7586.2|7571.2|7578.2|7563.2|7620.4|7605.4|7550.3|7535.3|8654
1608181200000|2020-12-17 05:00:00|7577.7|7562.7|7750.3|7735.3|7754.8|7739.8|7576.7|7561.7|13235
1608267600000|2020-12-18 05:00:00|7748.8|7733.8|7718|7703|7755.8|7740.8|7702.8|7687.8|8017
1608440400000|2020-12-20 05:00:00|7738.1|7723.1|7682.7|7667.7|7744.7|7729.7|7673.5|7658.5|975
1608526800000|2020-12-21 05:00:00|7681.4|7666.4|7530.4|7515.4|7696.4|7681.4|7478|7463|16010
1608613200000|2020-12-22 05:00:00|7530.3|7515.3|7482.8|7467.8|7536.3|7521.3|7448|7433|10125
1608699600000|2020-12-23 05:00:00|7482.3|7467.3|7650.5|7635.5|7657.7|7642.7|7481|7466|9243
1608786000000|2020-12-24 05:00:00|7650.9|7635.9|7651.6|7626.6|7676.7|7661.7|7615.6|7600.6|3359
1609131600000|2020-12-28 05:00:00|7695.1|7680.1|7701.4|7686.4|7713.7|7698.7|7688.5|7673.5|230
1609218000000|2020-12-29 05:00:00|7701.6|7686.6|7731.7|7716.7|7746.5|7731.5|7659.6|7644.6|7024
1609304400000|2020-12-30 05:00:00|7731.8|7716.8|7824.2|7809.2|7858.9|7843.9|7716.4|7701.4|9030
1609390800000|2020-12-31 05:00:00|7832.5|7817.5|7842.7|7827.7|7852.3|7837.3|7772.2|7757.2|4866
1609650000000|2021-01-03 05:00:00|7857|7842|7942.6|7927.6|7946.9|7931.9|7857|7842|1102
1609736400000|2021-01-04 05:00:00|7943.1|7928.1|7955.8|7940.8|8015.2|8000.2|7899.2|7884.2|16722
1609822800000|2021-01-05 05:00:00|7956.2|7941.2|8066|8051|8097.9|8082.9|7950.6|7935.6|14821
1609909200000|2021-01-06 05:00:00|8061.2|8046.2|8067.4|8052.4|8122.1|8107.1|8002|7983.9|13313
1609995600000|2021-01-07 05:00:00|8068.2|8053.2|8025.1|8010.1|8103.8|8088.8|7996.3|7981.3|10839
1610082000000|2021-01-08 05:00:00|8025.3|8010.3|8020.6|8005.6|8072.4|8057.4|7991.3|7976.3|8608
1610254800000|2021-01-10 05:00:00|8037.9|8022.9|8014.9|7999.9|8060.5|8045.5|8005.8|7990.8|684
1610341200000|2021-01-11 05:00:00|8017.2|8002.2|8070.1|8055.1|8085.3|8070.3|7901.8|7886.8|14874
1610427600000|2021-01-12 05:00:00|8069.3|8054.3|8238.8|8223.8|8243.8|8228.8|8023|8008|16365
1610514000000|2021-01-13 05:00:00|8239.3|8224.3|8085.6|8070.6|8245.8|8230.8|8072.4|8057.4|12743
1610600400000|2021-01-14 05:00:00|8085.7|8070.7|8139|8124|8192|8177|8070.7|8055.7|9070
1610686800000|2021-01-15 05:00:00|8138.1|8123.1|8119.5|8104.5|8179.4|8164.4|8105.6|8090.6|9343
1610946000000|2021-01-18 05:00:00|8155.2|8140.2|8199.1|8184.1|8207|8192|8142.4|8127.4|663
1611032400000|2021-01-19 05:00:00|8199.6|8184.6|8134.2|8119.2|8232.7|8217.7|8123.8|8108.8|10794
1611118800000|2021-01-20 05:00:00|8133.9|8118.9|8294.7|8279.7|8296.2|8281.2|8113|8098|13011
1611205200000|2021-01-21 05:00:00|8294.5|8279.5|8304.7|8289.7|8356.1|8341.1|8268|8253|12071
1611291600000|2021-01-22 05:00:00|8305.7|8290.7|8219.1|8204.1|8307.2|8292.2|8213.4|8198.4|15575
1611464400000|2021-01-24 05:00:00|8220.1|8205.1|8255.1|8240.1|8287.8|8272.8|8215.1|8200.1|633
1611550800000|2021-01-25 05:00:00|8255.4|8240.4|8250.8|8235.8|8308.8|8293.8|8244|8229|10773
1611637200000|2021-01-26 05:00:00|8251|8236|8249.9|8234.9|8263.3|8248.3|8175.4|8160.4|12840
1611723600000|2021-01-27 05:00:00|8250.1|8235.1|8094.2|8079.2|8307.9|8292.9|8090.9|8075.9|14485
1611810000000|2021-01-28 05:00:00|8094.4|8079.4|8084.8|8069.8|8208.6|8193.6|8060.2|8045.2|13427
1611896400000|2021-01-29 05:00:00|8084.6|8069.6|8138.7|8123.7|8157.4|8142.4|8052.3|8037.3|10686
1612069200000|2021-01-31 05:00:00|8150.4|8135.4|8223.5|8208.5|8228|8213|8128.4|8113.4|656
1612155600000|2021-02-01 05:00:00|8222.5|8207.5|8113|8098|8240.8|8225.8|8074.4|8059.4|14391
1612242000000|2021-02-02 05:00:00|8113.3|8098.3|8141.6|8126.6|8185.7|8170.7|8066.3|8051.3|14236
1612328400000|2021-02-03 05:00:00|8141.7|8126.7|8244.7|8229.7|8245.7|8230.7|8138.3|8123.3|12099
1612414800000|2021-02-04 05:00:00|8243.7|8228.7|8519.5|8504.5|8554.5|8539.5|8242.5|8217.7|24388
1612501200000|2021-02-05 05:00:00|8519.6|8504.6|8355.5|8340.5|8563.8|8548.8|8351.8|8336.8|23036
1612674000000|2021-02-07 05:00:00|8391.7|8376.7|8472.4|8457.4|8487.8|8472.8|8388.2|8357.1|1034
1612760400000|2021-02-08 05:00:00|8474.9|8459.9|8581.2|8566.2|8596|8581|8439.3|8424.3|18037
1612846800000|2021-02-09 05:00:00|8581.9|8566.9|8718.6|8703.6|8803.1|8788.1|8577.9|8562.2|20610
1612933200000|2021-02-10 05:00:00|8718.8|8703.8|8600.2|8585.2|8766.6|8751.6|8548.3|8533.3|18268
1613019600000|2021-02-11 05:00:00|8600.4|8585.4|8789.5|8774.5|8791.3|8776.3|8572.5|8550.9|14100
1613106000000|2021-02-12 05:00:00|8789.8|8774.8|8831|8816|8839.9|8824.9|8654.3|8639.3|10130
1613365200000|2021-02-15 05:00:00|8844.1|8829.1|9011.2|8996.2|9015.7|8997.6|8844.1|8829.1|516
1613451600000|2021-02-16 05:00:00|9011|8996|8931.2|8916.2|9011.7|8996.7|8867.7|8852.7|6752
1613538000000|2021-02-17 05:00:00|8931.1|8916.1|8955.7|8930.7|9005.9|8989.6|8886.3|8871.3|5493
1613624400000|2021-02-18 05:00:00|8957.3|8932.3|8967.4|8952.4|9053.3|9038.3|8931.7|8916.7|4665
1613710800000|2021-02-19 05:00:00|8967.9|8952.9|9044.3|9006.8|9088.8|9073.8|8956.4|8941.4|2214
1613883600000|2021-02-21 05:00:00|9078|9040.5|9183.2|9145.7|9215.4|9192.1|9078|9040.5|90
1613970000000|2021-02-22 05:00:00|9183.4|9145.9|9297.3|9259.8|9322.1|9284.6|9098.4|9082.4|76
1614056400000|2021-02-23 05:00:00|9297.8|9260.3|9266.2|9228.7|9312.8|9275.3|9143.8|9106.3|16
1614142800000|2021-02-24 05:00:00|9266.3|9228.8|9496.7|9459.2|9517.5|9480|9217.5|9180|0
1614229200000|2021-02-25 05:00:00|9501.2|9463.7|8914|8876.5|9557.7|9520.2|8900.6|8863.1|82
1614315600000|2021-02-26 05:00:00|8912.5|8875|8897.7|8860.2|8963.6|8926.1|8730.3|8692.8|10
1614488400000|2021-02-28 05:00:00|9044.8|9007.3|9066.1|9028.6|9066.1|9028.6|9028|8990.5|0
1614574800000|2021-03-01 05:00:00|9065.1|9027.6|9066.4|9028.9|9258.1|9220.6|9024.3|8986.8|0
1614661200000|2021-03-02 05:00:00|9067.9|9030.4|9051|9013.5|9151.5|9114|9024.8|8987.3|0
1614747600000|2021-03-03 05:00:00|9050.7|9013.2|8816.2|8778.7|9103.7|9066.2|8799.1|8761.6|0
1614834000000|2021-03-04 05:00:00|8817.2|8779.7|8684|8646.5|8950.4|8912.9|8603.8|8566.3|2
1614920400000|2021-03-05 05:00:00|8686|8648.5|8778.3|8740.8|8802.3|8764.8|8580.8|8543.3|0
1615093200000|2021-03-07 05:00:00|8889.4|8851.9|8847.9|8832.9|8938.5|8919.2|8837.8|8821|870
1615179600000|2021-03-08 05:00:00|8850.9|8835.9|8822.3|8797.3|8876.7|8856.8|8730.7|8715.7|8149
1615266000000|2021-03-09 05:00:00|8822.4|8797.4|8518.5|8503.5|8822.4|8802.9|8298.9|8283.9|17458
1615352400000|2021-03-10 05:00:00|8519|8504|8589.7|8574.7|8669.4|8654.4|8432.9|8417.9|14919
1615438800000|2021-03-11 05:00:00|8589.2|8574.2|8849.2|8834.2|8866.5|8851.5|8588.2|8573.2|11455
1615525200000|2021-03-12 05:00:00|8851.5|8836.5|8792.4|8777.4|8860.1|8845.1|8609.1|8594.1|8507
1615698000000|2021-03-14 05:00:00|8786.2|8771.2|8703.6|8688.6|8797.6|8782.6|8698.6|8683.6|356
1615780800000|2021-03-15 04:00:00|8712.2|8687.2|8654.3|8639.3|8752.4|8737.4|8578.1|8563.1|8471
1615867200000|2021-03-16 04:00:00|8654.8|8639.8|8721.4|8706.4|8772.8|8757.8|8654.8|8638.2|6879
1615953600000|2021-03-17 04:00:00|8722.5|8707.5|8720|8695|8775.4|8760.4|8645.1|8630.1|5885
1616040000000|2021-03-18 04:00:00|8719|8704|8564.5|8539.5|8735.5|8720.5|8546|8531|7715
1616126400000|2021-03-19 04:00:00|8563|8548|8509.9|8494.9|8587.2|8572.2|8390.7|8375.7|10818
1616299200000|2021-03-21 04:00:00|8522|8497|8473.2|8448.2|8524.2|8497|8452.8|8437.8|247
1616385600000|2021-03-22 04:00:00|8474.4|8449.4|8500|8485|8546.2|8531.2|8447.5|8432.5|5668
1616472000000|2021-03-23 04:00:00|8499.5|8484.5|8249.4|8234.4|8515.1|8500.1|8241.6|8226.6|9448
1616558400000|2021-03-24 04:00:00|8247.7|8232.7|8273.1|8258.1|8342.6|8327.6|8210.1|8194.3|10291
1616644800000|2021-03-25 04:00:00|8270.9|8255.9|7809.9|7772.4|8294.9|8277.5|7754.9|7739.9|21131
1616731200000|2021-03-26 04:00:00|7810.2|7772.7|8074|8059|8150.2|8135.2|7781.2|7766.2|14779
1616904000000|2021-03-28 04:00:00|8119.3|8104.3|8076.5|8061.5|8119.3|8104.3|8039.3|8024.3|477
1616990400000|2021-03-29 04:00:00|8076.2|8061.2|8072.4|8057.4|8130.8|8115.8|8041.8|8021|8895
1617076800000|2021-03-30 04:00:00|8072.9|8057.9|8084.6|8069.6|8165.4|8150.4|8068.4|8053.4|7960
1617163200000|2021-03-31 04:00:00|8084.5|8069.5|8164.5|8139.5|8192.1|8177.1|7914.4|7899.4|14725
1617249600000|2021-04-01 04:00:00|8164.7|8139.7|7846.3|7831.3|8210|8195|7842.8|7827.8|13714
1617508800000|2021-04-04 04:00:00|8000.1|7962.6|7977.6|7962.6|8027.7|8012.7|7975.1|7958.1|473
1617595200000|2021-04-05 04:00:00|7977.7|7962.7|7984.1|7969.1|8022.8|8007.8|7836.2|7821.2|8839
1617681600000|2021-04-06 04:00:00|7982.9|7967.9|8070.4|8055.4|8155.6|8140.6|7946.7|7925.5|15786
1617768000000|2021-04-07 04:00:00|8071.2|8056.2|8055.2|8040.2|8135.3|8120.3|7961.8|7946.8|13992
1617854400000|2021-04-08 04:00:00|8059.7|8044.7|8235.3|8210.3|8270.5|8255.5|8051.4|8026.3|15564
1617940800000|2021-04-09 04:00:00|8235|8210|8313.4|8298.4|8416.9|8401.9|8202.2|8187.2|16357
1618113600000|2021-04-11 04:00:00|8339.5|8314.5|8244.9|8229.9|8342.8|8322.3|8239.8|8224.8|315
1618200000000|2021-04-12 04:00:00|8245.1|8230.1|8118.8|8103.8|8297.7|8282.7|8079.3|8064.3|18013
1618286400000|2021-04-13 04:00:00|8118.9|8103.9|8256.2|8241.2|8289.8|8274.8|8081.4|8066.4|17007
1618372800000|2021-04-14 04:00:00|8256.3|8241.3|8499.7|8484.7|8535.8|8513|8255.9|8240.9|14639
1618459200000|2021-04-15 04:00:00|8499.8|8484.8|8583|8568|8612.3|8597.3|8437.6|8422.6|11092
1618545600000|2021-04-16 04:00:00|8582|8567|8457.1|8442.1|8599.5|8584.5|8450.2|8435.2|6665
1618718400000|2021-04-18 04:00:00|8474.8|8459.8|8504|8489|8520.7|8505.7|8436.5|8421.5|308
1618804800000|2021-04-19 04:00:00|8503.5|8488.5|8528.1|8503.1|8613.5|8598.5|8421.8|8406.8|6446
1618891200000|2021-04-20 04:00:00|8522.6|8507.6|8506.9|8491.9|8573.2|8558.2|8461.5|8446.5|4765
1618977600000|2021-04-21 04:00:00|8506.8|8491.8|8685.9|8670.9|8690|8675|8460.4|8445.4|2473
1619064000000|2021-04-22 04:00:00|8686.6|8671.6|8673|8648|8726.6|8708.7|8535.6|8520.6|2927
1619150400000|2021-04-23 04:00:00|8672.8|8647.8|8877.2|8839.7|8885.1|8862.3|8590.5|8574.4|1186
1619323200000|2021-04-25 04:00:00|8882.2|8844.7|8902.5|8865|8958.1|8920.6|8882.2|8844.7|0
1619409600000|2021-04-26 04:00:00|8902.6|8865.1|8882|8844.5|8952.9|8915.4|8760.7|8723.2|6
1619496000000|2021-04-27 04:00:00|8883|8845.5|9064.6|9027.1|9167.9|9130.4|8880|8842.5|6
1619582400000|2021-04-28 04:00:00|9064.7|9027.2|9004.6|8967.1|9065.1|9027.6|8869.5|8839.9|0
1619668800000|2021-04-29 04:00:00|9004.1|8966.6|8701.4|8663.9|9011.5|8974|8653|8615.5|1
1619755200000|2021-04-30 04:00:00|8702.4|8664.9|8847.3|8809.8|8859.7|8822.2|8643.3|8605.8|1
1619928000000|2021-05-02 04:00:00|8881.8|8844.3|8788|8750.5|8932.3|8894.8|8787|8749.5|0
1620014400000|2021-05-03 04:00:00|8788.5|8751|8795|8757.5|8886.1|8848.6|8767.6|8730.1|0
1620100800000|2021-05-04 04:00:00|8792.5|8755|8706.3|8691.3|8845.3|8807.8|8654.8|8617.3|149
1620187200000|2021-05-05 04:00:00|8707.8|8692.8|8808.1|8793.1|8814.2|8799.2|8688.2|8673.2|7198
1620273600000|2021-05-06 04:00:00|8810.1|8795.1|9066.5|9051.5|9093.3|9078.3|8767.1|8752.1|10698
1620360000000|2021-05-07 04:00:00|9066.6|9051.6|8951.6|8936.6|9068.2|9053.2|8848.1|8833.1|10793
1620532800000|2021-05-09 04:00:00|8926.1|8911.1|8945.9|8930.9|8949.4|8934.4|8903.4|8883|378
1620619200000|2021-05-10 04:00:00|8945.8|8930.8|8765.3|8750.3|8949.7|8934.7|8695.8|8680.8|11286
1620705600000|2021-05-11 04:00:00|8765.7|8750.7|8817.3|8802.3|8861.5|8846.5|8718.1|8703.1|9596
1620792000000|2021-05-12 04:00:00|8817.7|8802.7|8734.5|8697|8938.6|8923.6|8682.3|8667.3|11725
1620878400000|2021-05-13 04:00:00|8728.7|8703.7|8466.8|8429.3|8743.7|8727.8|8398.7|8383.7|16804
1620964800000|2021-05-14 04:00:00|8467.3|8429.8|8245.2|8230.2|8599.3|8584.3|8200.9|8185.9|15538
1621137600000|2021-05-16 04:00:00|8248|8233|8306|8291|8323.2|8308.2|8243.5|8224.9|1028
1621224000000|2021-05-17 04:00:00|8306.5|8291.5|8329.7|8314.7|8343.6|8328.6|8194.7|8179.7|11768
1621310400000|2021-05-18 04:00:00|8330.1|8315.1|8402.8|8387.8|8419.8|8404.8|8298.2|8283.2|10605
1621396800000|2021-05-19 04:00:00|8402.4|8387.4|8311.5|8274|8403.2|8388.2|8212.7|8197.7|12243
1621483200000|2021-05-20 04:00:00|8311.1|8273.6|8343.1|8318.1|8368.6|8353.6|8168|8153|16750
1621569600000|2021-05-21 04:00:00|8342.8|8317.8|8294|8269|8411.3|8396.3|8186|8171|11081
1621742400000|2021-05-23 04:00:00|8271.9|8256.9|8265.1|8227.6|8284.4|8269.4|8238.3|8222|348
1621828800000|2021-05-24 04:00:00|8266.6|8229.1|8342.7|8327.7|8351.4|8335.9|8234.9|8219.9|6752
1621915200000|2021-05-25 04:00:00|8343|8328|8312|8297|8369.2|8354.2|8261.9|8246.9|9072
1622001600000|2021-05-26 04:00:00|8311.8|8296.8|8256.4|8241.4|8330.4|8315.4|8208.1|8193.1|8062
1622088000000|2021-05-27 04:00:00|8257.9|8232.9|8277|8262|8324.1|8309.1|8196.8|8181.8|8396
1622174400000|2021-05-28 04:00:00|8275.5|8260.5|8260.5|8245.5|8317.2|8302.2|8245.6|8230.6|7930
1622433600000|2021-05-31 04:00:00|8300.2|8285.2|8297.7|8282.7|8313.9|8298.9|8289.7|8274.3|623
1622520000000|2021-06-01 04:00:00|8298.2|8283.2|8394.3|8379.3|8514.9|8499.9|8295|8280|12790
1622606400000|2021-06-02 04:00:00|8394.4|8379.4|8494.9|8479.9|8502.5|8487.5|8383.4|8368.4|10713
1622692800000|2021-06-03 04:00:00|8494.7|8479.7|8461.5|8446.5|8502.3|8487.3|8410.5|8395.5|10010
1622779200000|2021-06-04 04:00:00|8460.8|8445.8|8596.8|8581.8|8665.3|8650.3|8410.8|8393.1|13096
1622952000000|2021-06-06 04:00:00|8602.4|8587.4|8605.1|8590.1|8637.8|8621|8583.1|8561.4|269
1623038400000|2021-06-07 04:00:00|8605.4|8590.4|8548.1|8533.1|8657.8|8642.8|8468.7|8453.7|12584
1623124800000|2021-06-08 04:00:00|8548.4|8533.4|8632.3|8617.3|8650|8635|8517|8502|10060
1623211200000|2021-06-09 04:00:00|8633.5|8618.5|8654.3|8639.3|8721.9|8706.9|8604.2|8589.2|10606
1623297600000|2021-06-10 04:00:00|8654.1|8639.1|8815.8|8790.8|8815.8|8795.1|8635.7|8618.8|14730
1623384000000|2021-06-11 04:00:00|8822.4|8784.9|8762.3|8747.3|8826.2|8808.3|8724.1|8709.1|12946
1623556800000|2021-06-13 04:00:00|8742.5|8727.5|8714.6|8689.6|8743.2|8728.2|8659.8|8644.8|357
1623643200000|2021-06-14 04:00:00|8720.2|8682.7|8517.9|8502.9|8749.8|8723.3|8374.4|8359.4|9052
1623729600000|2021-06-15 04:00:00|8517.4|8502.4|8597.3|8582.3|8660.8|8640.5|8511.4|8496.4|6677
1623816000000|2021-06-16 04:00:00|8597|8582|8563|8525.5|8676|8661|8536.9|8511|4831
1623902400000|2021-06-17 04:00:00|8555.8|8530.8|8482.1|8467.1|8578.2|8553.8|8353.7|8338.7|5333
1623988800000|2021-06-18 04:00:00|8482.2|8467.2|8499.8|8484.8|8561.6|8546.6|8429.7|8414.7|2793
1624161600000|2021-06-20 04:00:00|8501.7|8486.7|8493.8|8478.8|8512.2|8493.7|8469.2|8449|162
1624248000000|2021-06-21 04:00:00|8494.2|8479.2|8489.7|8474.7|8517.9|8502.9|8407|8392|10815
1624334400000|2021-06-22 04:00:00|8489.3|8474.3|8577.7|8540.2|8592|8577|8461.8|8440.1|2418
1624420800000|2021-06-23 04:00:00|8577.8|8540.3|8659.1|8621.6|8706.8|8684.2|8563.2|8532.4|1076
1624507200000|2021-06-24 04:00:00|8659.3|8621.8|8671.4|8633.9|8707|8669.5|8599.1|8561.6|98
1624593600000|2021-06-25 04:00:00|8671|8633.5|8719.2|8681.7|8751.5|8714|8669|8631.5|0
1624766400000|2021-06-27 04:00:00|8718.7|8681.2|8692.5|8655|8725.7|8688.2|8675.7|8638.2|0
1624852800000|2021-06-28 04:00:00|8692.4|8654.9|8732|8694.5|8792|8754.5|8683.1|8645.6|3
1624939200000|2021-06-29 04:00:00|8731.5|8694|8738.4|8700.9|8793|8755.5|8706.7|8669.2|0
1625025600000|2021-06-30 04:00:00|8738.9|8701.4|8517|8479.5|8756.2|8718.7|8472.2|8434.7|1
1625112000000|2021-07-01 04:00:00|8516.5|8479|8601.5|8564|8687.9|8650.4|8516|8478.5|0
1625198400000|2021-07-02 04:00:00|8602|8564.5|8709.9|8672.4|8723.4|8685.9|8599.6|8562.1|0
1625457600000|2021-07-05 04:00:00|8804.1|8766.6|8829.9|8792.4|8848.6|8811.1|8797.1|8759.6|0
1625544000000|2021-07-06 04:00:00|8829.4|8791.9|8747.5|8732.5|8905.7|8868.2|8626.4|8588.9|326
1625630400000|2021-07-07 04:00:00|8747|8732|8726.8|8711.8|8801.9|8786.9|8668|8653|9356
1625716800000|2021-07-08 04:00:00|8731.8|8706.8|8664.6|8649.6|8759.8|8744.8|8637.8|8622.8|8900
1625803200000|2021-07-09 04:00:00|8666.6|8651.6|8765.4|8750.4|8794.9|8779.9|8664.6|8649.6|7634
1625976000000|2021-07-11 04:00:00|8779.4|8764.4|8761.4|8746.4|8779.4|8764.4|8749.4|8734.4|292
1626062400000|2021-07-12 04:00:00|8761.9|8746.9|8805|8790|8835.6|8820.6|8724|8709|9838
1626148800000|2021-07-13 04:00:00|8804.5|8789.5|8877.7|8862.7|8898.7|8883.7|8766.6|8751.6|10341
1626235200000|2021-07-14 04:00:00|8878.2|8863.2|8987.3|8972.3|8998.9|8983.9|8872.8|8857.8|12643
1626321600000|2021-07-15 04:00:00|8988.3|8973.3|8961.6|8946.6|8995.5|8980.5|8898|8883|9057
1626408000000|2021-07-16 04:00:00|8962.1|8947.1|8996.7|8981.7|8999.6|8984.6|8887.7|8866.4|6896
1626580800000|2021-07-18 04:00:00|8991.3|8976.3|8917.4|8902.4|8992.1|8976.8|8905.3|8890.3|1233
1626667200000|2021-07-19 04:00:00|8917.5|8902.5|8789.4|8774.4|8971.5|8956.5|8640.8|8625.8|19525
1626753600000|2021-07-20 04:00:00|8789|8774|8828.5|8813.5|8934.7|8919.7|8752.6|8737.6|12870
1626840000000|2021-07-21 04:00:00|8829|8814|8877.3|8862.3|8899.1|8884.1|8790.4|8775.4|7108
1626926400000|2021-07-22 04:00:00|8877.8|8862.8|9010.8|8995.8|9057.6|9042.6|8867.7|8852.7|12744
1627012800000|2021-07-23 04:00:00|9009.3|8994.3|8971.8|8956.8|9011.3|8996.3|8893.9|8878.9|5499
1627185600000|2021-07-25 04:00:00|8966.3|8951.3|8922.4|8907.4|8972.8|8957.8|8907.5|8892.5|389
1627272000000|2021-07-26 04:00:00|8922.5|8907.5|8993.2|8978.2|9047.9|9032.9|8801.2|8786.2|11767
1627358400000|2021-07-27 04:00:00|8994.1|8979.1|9091.7|9076.7|9098.7|9083.7|8924|8909|10731
1627444800000|2021-07-28 04:00:00|9093.5|9078.5|9076.2|9061.2|9095.8|9080.8|8994.3|8979.3|9054
1627531200000|2021-07-29 04:00:00|9075.7|9060.7|8984.9|8969.9|9089.6|9074.6|8959.2|8944.2|7985
1627617600000|2021-07-30 04:00:00|8985|8970|8961.3|8946.3|8987.4|8972.4|8892.7|8877.7|8674
1627790400000|2021-08-01 04:00:00|8969.6|8932.1|8961.5|8946.5|8986.4|8970.8|8910.6|8895.6|1061
1627876800000|2021-08-02 04:00:00|8961.1|8946.1|8934.2|8919.2|9020.8|9005.8|8911.2|8891.7|8678
1627963200000|2021-08-03 04:00:00|8934.1|8919.1|9027.2|9012.2|9028.2|9013.2|8905.2|8890.2|9241
1628049600000|2021-08-04 04:00:00|9026.7|9011.7|9054.2|9039.2|9059.1|9044.1|8999.1|8984.1|8704
1628136000000|2021-08-05 04:00:00|9054.7|9039.7|9072.5|9057.5|9089.7|9074.7|9002.7|8987.7|9258
1628222400000|2021-08-06 04:00:00|9072.1|9057.1|9170.4|9155.4|9190.8|9175.8|9054.2|9039.2|11380
1628395200000|2021-08-08 04:00:00|9162.5|9147.5|9156.5|9141.5|9175.9|9160.9|9118|9103|490
1628481600000|2021-08-09 04:00:00|9155.6|9140.6|9159.1|9144.1|9159.2|9144.2|9033|9018|9255
1628568000000|2021-08-10 04:00:00|9158.7|9143.7|9196|9181|9239.7|9224.7|9134.6|9119.6|12075
1628654400000|2021-08-11 04:00:00|9196.5|9181.5|9117.4|9102.4|9243.6|9228.6|9098.6|9079.2|10949
1628740800000|2021-08-12 04:00:00|9118.9|9103.9|9271.2|9256.2|9373.3|9358.3|9100.3|9082.3|18981
1628827200000|2021-08-13 04:00:00|9270.7|9255.7|9424.9|9409.9|9445.8|9430.8|9252.3|9237.3|13529
1629000000000|2021-08-15 04:00:00|9398.2|9383.2|9390.2|9375.2|9400.6|9385.6|9363.9|9348.9|790
1629086400000|2021-08-16 04:00:00|9390|9375|9467.7|9452.7|9485.1|9470.1|9349.6|9334.6|10015
1629172800000|2021-08-17 04:00:00|9466.8|9451.8|9484|9469|9642|9627|9413|9398|15118
1629259200000|2021-08-18 04:00:00|9484.7|9469.7|9406.4|9391.4|9528|9513|9335.8|9320.8|11982
1629345600000|2021-08-19 04:00:00|9407.2|9392.2|9240.3|9225.3|9456.4|9441.4|9235.8|9220.8|13362
1629432000000|2021-08-20 04:00:00|9239.8|9224.8|9290.6|9275.6|9337.7|9322.7|9166.1|9151.1|9858
1629604800000|2021-08-22 04:00:00|9290.5|9275.5|9353.9|9338.9|9366.1|9350.2|9273|9258|955
1629691200000|2021-08-23 04:00:00|9356.5|9341.5|9199.5|9184.5|9376.4|9361.4|9199.5|9184.5|8689
1629777600000|2021-08-24 04:00:00|9199.8|9184.8|9316.4|9301.4|9421.6|9406.6|9180.7|9165.7|9887
1629864000000|2021-08-25 04:00:00|9317.4|9302.4|9355.6|9340.6|9467.8|9452.8|9317.4|9302.4|8376
1629950400000|2021-08-26 04:00:00|9356|9341|9357.4|9342.4|9431.6|9416.6|9328.4|9313.4|7440
1630036800000|2021-08-27 04:00:00|9354.6|9339.6|9453.7|9438.7|9470.5|9455.5|9353.5|9338.5|8407
1630209600000|2021-08-29 04:00:00|9452.3|9437.3|9378.4|9363.4|9464.1|9449.1|9378.4|9363.4|877
1630296000000|2021-08-30 04:00:00|9378.1|9363.1|9394.9|9379.9|9447.7|9432.7|9322.5|9307.5|8039
1630382400000|2021-08-31 04:00:00|9395.1|9380.1|9262.8|9247.8|9417.6|9402.6|9215.3|9200.3|14207
1630468800000|2021-09-01 04:00:00|9263.1|9248.1|9215.3|9190.3|9316.2|9301.2|9188.5|9173.5|11229
1630555200000|2021-09-02 04:00:00|9215.8|9190.8|9344.5|9329.5|9352.4|9337.4|9205|9190|9773
1630641600000|2021-09-03 04:00:00|9344.4|9329.4|9384.9|9369.9|9435.2|9420.2|9317.5|9302.5|8195
1630900800000|2021-09-06 04:00:00|9371.4|9356.4|9345.3|9330.3|9374.1|9356.4|9328.6|9313.6|287
1630987200000|2021-09-07 04:00:00|9344.7|9329.7|9370.3|9355.3|9403|9388|9342.1|9327.1|6367
1631073600000|2021-09-08 04:00:00|9370.1|9355.1|9403|9388|9481.2|9466.2|9342.1|9327.1|9687
1631160000000|2021-09-09 04:00:00|9402.7|9387.7|9279.8|9264.8|9432.3|9417.3|9267.8|9252.8|11308
1631246400000|2021-09-10 04:00:00|9280|9265|9305.8|9290.8|9377.9|9362.9|9181.7|9166.7|13716
1631419200000|2021-09-12 04:00:00|9296.4|9281.4|9275.6|9260.6|9304.1|9289.1|9246.3|9231.3|648
1631505600000|2021-09-13 04:00:00|9274.7|9259.7|9273.8|9258.8|9301.1|9286.1|9222.8|9207.8|8534
1631592000000|2021-09-14 04:00:00|9274.1|9259.1|9273.4|9258.4|9351.2|9336.2|9236.2|9221.2|7798
1631678400000|2021-09-15 04:00:00|9273.9|9258.9|9324.3|9309.3|9367.2|9352.2|9270.7|9255.7|6294
1631764800000|2021-09-16 04:00:00|9324.1|9309.1|9205.3|9190.3|9327|9312|9201|9186|9469
1631851200000|2021-09-17 04:00:00|9205.5|9190.5|9214.6|9199.6|9239.8|9224.8|9190.4|9175.4|9059
1632024000000|2021-09-19 04:00:00|9204.2|9189.2|9185.9|9170.9|9211.9|9196.9|9177.9|9162.9|484
1632110400000|2021-09-20 04:00:00|9184.4|9169.4|8935.9|8920.9|9185.1|9170.1|8876.3|8861.3|23818
1632196800000|2021-09-21 04:00:00|8934.4|8919.4|9030.9|9015.9|9045.2|9030.2|8900|8885|11910
1632283200000|2021-09-22 04:00:00|9031.4|9016.4|9015.1|9000.1|9077.4|9062.4|9006.3|8991.3|7983
1632369600000|2021-09-23 04:00:00|9015.8|9000.8|9191.5|9176.5|9226.1|9211.1|9005.8|8990.8|11404
1632456000000|2021-09-24 04:00:00|9191.7|9176.7|9537.2|9522.2|9546.8|9531.8|9172.4|9157.4|24379
1632628800000|2021-09-26 04:00:00|9536.7|9521.7|9790.1|9775.1|9791.6|9776.6|9536.5|9521.5|3912
1632715200000|2021-09-27 04:00:00|9787.1|9772.1|9853.6|9828.6|9892.1|9877.1|9594.1|9579.1|25808
1632801600000|2021-09-28 04:00:00|9853.8|9828.8|9942.4|9927.4|10061.3|10046.3|9762.9|9742.8|19004
1632888000000|2021-09-29 04:00:00|9941.8|9926.8|10323.7|10308.7|10371.7|10356.7|9924|9903.1|25264
1632974400000|2021-09-30 04:00:00|10323.4|10308.4|10479.5|10454.5|10544.5|10529.5|10161.4|10139|18852
1633060800000|2021-10-01 04:00:00|10479.3|10454.3|10275.4|10260.4|10583|10568|10266.3|10251.3|19607
1633233600000|2021-10-03 04:00:00|10274.9|10259.9|10256.9|10241.9|10378.8|10349.5|10185.5|10165.6|1164
1633320000000|2021-10-04 04:00:00|10257.4|10242.4|10452|10437|10499.2|10484.2|10220|10202.6|11710
1633406400000|2021-10-05 04:00:00|10453.7|10438.7|11182.9|11167.9|11185.5|11170.5|10407.7|10392.7|13366
1633492800000|2021-10-06 04:00:00|11177.3|11162.3|11157.4|11132.4|11231.5|11216.5|10775.3|10760.3|25988
1633579200000|2021-10-07 04:00:00|11149.4|11134.4|11222|11207|11288.8|11264.9|10703.7|10688.7|20429
1633665600000|2021-10-08 04:00:00|11222.3|11207.3|10896.7|10881.7|11452.5|11437.5|10881.3|10866.3|22128
1633838400000|2021-10-10 04:00:00|10838.9|10813.9|10747.2|10732.2|10843.9|10820.9|10649.8|10633.5|2816
1633924800000|2021-10-11 04:00:00|10752.6|10727.6|10823.2|10785.7|10947.7|10926.5|10659.9|10634.9|14222
1634011200000|2021-10-12 04:00:00|10823.1|10785.6|10398.4|10360.9|11089.2|11074.2|10221.9|10206.3|18795
1634097600000|2021-10-13 04:00:00|10383.6|10358.6|10451.9|10436.9|10503.3|10488.3|10230.3|10215.3|15993
1634184000000|2021-10-14 04:00:00|10456.9|10441.9|10816.9|10801.9|10831.7|10810.1|10375.3|10360.3|15368
1634270400000|2021-10-15 04:00:00|10816.8|10801.8|10552.1|10537.1|10971.5|10955.3|10517.5|10502.5|18611
1634443200000|2021-10-17 04:00:00|10580.8|10565.8|10765.9|10750.9|10814|10776.5|10580.8|10563.2|1175
1634529600000|2021-10-18 04:00:00|10765|10750|10563|10538|10767.8|10752.8|10424.6|10409.6|10613
1634616000000|2021-10-19 04:00:00|10565|10540|10633.8|10618.8|10701.3|10686.3|10405.5|10390.5|11034
1634702400000|2021-10-20 04:00:00|10632.1|10617.1|10856.9|10841.9|10995.8|10980.8|10550.6|10535.6|10993
1634788800000|2021-10-21 04:00:00|10857|10842|10603.6|10588.6|10887.4|10867|10464.9|10449.9|14265
1634875200000|2021-10-22 04:00:00|10606.1|10591.1|10687.3|10672.3|10766.7|10751.7|10584.5|10569.5|8562
1635048000000|2021-10-24 04:00:00|10639.1|10624.1|10837.6|10822.6|10846.4|10831.4|10639.1|10624.1|791
1635134400000|2021-10-25 04:00:00|10838|10823|10740.5|10703|10868.4|10853.4|10645.4|10630.4|7797
1635220800000|2021-10-26 04:00:00|10740.9|10703.4|10780.1|10742.6|10826.1|10811.1|10698.9|10677.8|9218
1635307200000|2021-10-27 04:00:00|10779.8|10742.3|10890.5|10865.5|10964.4|10949.4|10650.1|10635.1|13128
1635393600000|2021-10-28 04:00:00|10891|10866|11161.3|11146.3|11294.9|11278.4|10879.2|10860.2|16307
1635480000000|2021-10-29 04:00:00|11154.2|11139.2|11243.7|11218.7|11348.1|11333.1|11085.8|11070.5|14001
1635652800000|2021-10-31 04:00:00|11265.3|11227.8|11366.3|11341.3|11386.7|11371.7|11265.3|11227.8|2050
1635739200000|2021-11-01 04:00:00|11360.6|11345.6|11417.2|11402.2|11783.4|11752.1|11354.2|11331.4|26907
1635825600000|2021-11-02 04:00:00|11416.1|11401.1|11406.8|11391.8|11641.4|11626.4|11361.6|11346.6|17945
1635912000000|2021-11-03 04:00:00|11405.8|11390.8|11504.9|11479.9|11660.2|11645.2|11337.6|11322.6|16536
1635998400000|2021-11-04 04:00:00|11500.9|11485.9|11409.9|11394.9|11561.2|11546.2|11363.9|11348.9|14960
1636084800000|2021-11-05 04:00:00|11406.4|11391.4|11408.9|11393.9|11482.7|11464.4|11288.3|11273.3|16417
1636257600000|2021-11-07 04:00:00|11419.8|11404.8|11421.3|11396.3|11495.5|11472.5|11373.2|11345.9|420
1636347600000|2021-11-08 05:00:00|11421.5|11396.5|11430.7|11405.7|11527.6|11512.6|11364.6|11338|14895
1636434000000|2021-11-09 05:00:00|11430.8|11405.8|11581.3|11543.8|11695.4|11680.4|11383.9|11368.9|16259
1636520400000|2021-11-10 05:00:00|11582.3|11544.8|11599.3|11584.3|11757.2|11742.2|11546|11531|15440
1636606800000|2021-11-11 05:00:00|11598.8|11583.8|11564.8|11549.8|11654.8|11639.8|11488.7|11473.7|11184
1636693200000|2021-11-12 05:00:00|11563.5|11548.5|11553.6|11538.6|11684.1|11669.1|11454.9|11439.9|13479
1636866000000|2021-11-14 05:00:00|11545.1|11530.1|11555.5|11540.5|11579|11564|11509.1|11480.6|303
1636952400000|2021-11-15 05:00:00|11557.5|11542.5|11539.2|11524.2|11604.4|11589.4|11412.9|11397.9|6066
1637038800000|2021-11-16 05:00:00|11539.1|11524.1|11536.8|11521.8|11590.8|11575.8|11491.4|11476.4|7822
1637125200000|2021-11-17 05:00:00|11537.3|11522.3|11754.6|11739.6|11896.1|11881.1|11525.3|11508.7|6603
1637211600000|2021-11-18 05:00:00|11753.2|11738.2|11541.6|11526.6|11797.9|11772.8|11495|11480|4707
1637298000000|2021-11-19 05:00:00|11539.8|11524.8|11683.2|11668.2|11741.4|11725.6|11506.6|11489.6|3392
1637470800000|2021-11-21 05:00:00|11671.7|11634.2|11647.2|11632.2|11690.3|11664|11615|11585.4|22
1637557200000|2021-11-22 05:00:00|11646.8|11631.8|11578|11540.5|11676|11658|11522.3|11507.3|1963
1637643600000|2021-11-23 05:00:00|11577.5|11540|11629.7|11592.2|11653.9|11621.6|11504.1|11468.8|185
1637730000000|2021-11-24 05:00:00|11629.6|11592.1|11641.6|11604.1|11676.3|11638.8|11568.2|11530.7|77
1637902800000|2021-11-26 05:00:00|11087.2|11072.2|11218.2|11180.7|11225.7|11201.1|11084.7|11069.7|20492
1638075600000|2021-11-28 05:00:00|11303|11288|11271.5|11256.5|11355.1|11335.8|11206.7|11183.8|988
1638162000000|2021-11-29 05:00:00|11271|11256|10888.2|10863.2|11304.8|11289.8|10855.1|10840.1|11337
1638248400000|2021-11-30 05:00:00|10896.2|10871.2|10678.1|10663.1|10910.8|10879.6|10504.4|10489.4|16722
1638334800000|2021-12-01 05:00:00|10677.6|10662.6|10484|10469|10837.3|10822.3|10369|10350.3|19432
1638421200000|2021-12-02 05:00:00|10484.5|10469.5|10441.5|10404|10520.8|10505.8|10247.7|10232.7|14722
1638507600000|2021-12-03 05:00:00|10436.5|10421.5|10412.2|10387.2|10557.3|10542.3|10369.3|10354.3|9250
1638680400000|2021-12-05 05:00:00|10424.2|10409.2|10514.1|10489.1|10516.7|10501.7|10402.9|10382.1|702
1638766800000|2021-12-06 05:00:00|10503.9|10488.9|10693.3|10678.3|10722.3|10707.3|10495.9|10480.8|9106
1638853200000|2021-12-07 05:00:00|10693.2|10678.2|10607.4|10592.4|10714.3|10699.3|10587.6|10570.6|7309
1638939600000|2021-12-08 05:00:00|10612.9|10587.9|10638|10623|10667|10652|10509.3|10493.4|6857
1639026000000|2021-12-09 05:00:00|10629.7|10614.7|10586.2|10571.2|10681|10666|10485.8|10470.8|7581
1639112400000|2021-12-10 05:00:00|10585.8|10570.8|10606.4|10591.4|10690.6|10675.6|10585.7|10570.7|6152
1639285200000|2021-12-12 05:00:00|10601.4|10586.4|10693.3|10678.3|10758.9|10743.9|10598.5|10566|562
1639371600000|2021-12-13 05:00:00|10692.8|10677.8|10622.2|10607.2|10726|10711|10579.4|10564.4|6667
1639458000000|2021-12-14 05:00:00|10622.1|10607.1|10566.4|10551.4|10678.4|10663.4|10538.3|10522.4|5777
1639544400000|2021-12-15 05:00:00|10566.8|10551.8|10649.4|10634.4|10668|10649.7|10522.2|10507.2|6415
1639630800000|2021-12-16 05:00:00|10650.1|10635.1|10792.4|10777.4|10942.7|10927.7|10609.1|10594.1|12533
1639717200000|2021-12-17 05:00:00|10792.1|10777.1|10710.7|10695.7|10807.2|10790.3|10659.9|10644.9|8045
1639890000000|2021-12-19 05:00:00|10688.2|10650.7|10664.7|10649.7|10694.9|10666.3|10650.7|10631.4|240
1639976400000|2021-12-20 05:00:00|10664|10649|10591.7|10566.7|10671.7|10656.7|10391.3|10376.3|9625
1640062800000|2021-12-21 05:00:00|10592.3|10567.3|10683.2|10668.2|10780.2|10765.2|10535.2|10514|6571
1640149200000|2021-12-22 05:00:00|10682.4|10667.4|10793.6|10778.6|10875.6|10860.6|10664.6|10645.6|6481
1640235600000|2021-12-23 05:00:00|10793.5|10778.5|10851.4|10836.4|10882.1|10867.1|10768|10753|4039
1640581200000|2021-12-27 05:00:00|10810.7|10795.7|11133.9|11118.9|11185.2|11170.2|10783.6|10768.6|7984
1640667600000|2021-12-28 05:00:00|11133.8|11118.8|10978.2|10963.2|11177.8|11162.8|10909.5|10894.5|6039
1640754000000|2021-12-29 05:00:00|10976.4|10961.4|11207.1|11169.6|11294.7|11279.7|10975.6|10960.6|8640
1640840400000|2021-12-30 05:00:00|11207.9|11170.4|11255.7|11218.2|11418.3|11403.3|11105.5|11090.5|7823
1640926800000|2021-12-31 05:00:00|11255.4|11217.9|11193.9|11168.9|11337.5|11322.5|11143.6|11128.6|5149
1641099600000|2022-01-02 05:00:00|11190.2|11175.2|11261.5|11246.5|11330.7|11315.1|11190|11171|184
1641186000000|2022-01-03 05:00:00|11263|11248|11243.7|11228.7|11365.1|11350.1|11211.2|11196.2|6283
1641272400000|2022-01-04 05:00:00|11244.7|11229.7|11499.5|11474.5|11633.5|11618.5|11241.2|11223.6|12288
1641358800000|2022-01-05 05:00:00|11499.4|11474.4|11411.2|11396.2|11629.1|11614.1|11362.5|11347.5|9175
1641445200000|2022-01-06 05:00:00|11411|11396|11449.4|11434.4|11489.7|11474.7|11350.5|11335.5|9188
1641531600000|2022-01-07 05:00:00|11449.9|11434.9|11415.8|11400.8|11565.3|11550.3|11388.5|11373.5|8748
1641704400000|2022-01-09 05:00:00|11405.3|11390.3|11466.6|11451.6|11471.6|11456.6|11405.3|11390.3|288
1641790800000|2022-01-10 05:00:00|11466.8|11451.8|11441.7|11426.7|11520.9|11505.9|11377.7|11362.7|9767
1641877200000|2022-01-11 05:00:00|11441.9|11426.9|11515.5|11500.5|11541.2|11526.2|11430.1|11411.4|8409
1641963600000|2022-01-12 05:00:00|11515.2|11500.2|11618.9|11603.9|11736.9|11721.9|11500.6|11485.6|13106
1642050000000|2022-01-13 05:00:00|11620.5|11605.5|11558.6|11533.6|11710.4|11695.4|11504.7|11486.6|10306
1642136400000|2022-01-14 05:00:00|11558.4|11533.4|11787.8|11772.8|11804.5|11789.5|11547.4|11521.1|8357
1642395600000|2022-01-17 05:00:00|11792.6|11777.6|11800.5|11785.5|11805.3|11790.3|11714.1|11695.8|591
1642482000000|2022-01-18 05:00:00|11799.9|11784.9|11929|11914|11940.3|11925.3|11736.2|11721.2|11826
1642568400000|2022-01-19 05:00:00|11928.8|11913.8|12244.8|12229.8|12255.5|12240.5|11928.5|11913.5|12635
1642654800000|2022-01-20 05:00:00|12243.8|12228.8|12011.1|11996.1|12247.8|12232.8|11975.3|11960.3|9851
1642741200000|2022-01-21 05:00:00|12011|11996|11925.6|11910.6|12083.1|12068.1|11896.8|11881.8|9744
1642914000000|2022-01-23 05:00:00|11937.9|11922.9|11983|11968|11995.9|11980.9|11925.4|11907.3|415
1643000400000|2022-01-24 05:00:00|11982.7|11967.7|11903.2|11888.2|12062.4|12047.4|11756.2|11741.2|14285
1643086800000|2022-01-25 05:00:00|11902.8|11887.8|11934.6|11909.6|11969.1|11954.1|11840.7|11825.7|10261
1643173200000|2022-01-26 05:00:00|11935|11910|11971.3|11956.3|12101|12086|11926.8|11908.2|10038
1643259600000|2022-01-27 05:00:00|11971.6|11956.6|11960.1|11945.1|12052.1|12037.1|11936.6|11915.3|8062
1643346000000|2022-01-28 05:00:00|11959.7|11944.7|12158.5|12143.5|12332.7|12317.7|11843.4|11828.4|13516
1643518800000|2022-01-30 05:00:00|12162.3|12147.3|12278.7|12263.7|12293.4|12278.4|12124.1|12102.4|652
1643605200000|2022-01-31 05:00:00|12278.6|12263.6|12541.3|12526.3|12556.5|12537.1|12258.1|12239.5|15264
1643691600000|2022-02-01 05:00:00|12542.1|12527.1|12522.9|12507.9|12609|12594|12220.5|12205.5|16651
1643778000000|2022-02-02 05:00:00|12523.3|12508.3|12317.8|12302.8|12566.8|12551.8|12288.6|12273.6|12018
1643864400000|2022-02-03 05:00:00|12318.3|12303.3|12601.5|12586.5|12649.8|12634.8|12304.8|12289.8|14688
1643950800000|2022-02-04 05:00:00|12601.4|12586.4|12434.4|12419.4|12621.2|12606.2|12362.8|12347.8|16282
1644123600000|2022-02-06 05:00:00|12445.6|12430.6|12418.7|12403.7|12473.6|12458.6|12364.7|12349.7|1097
1644210000000|2022-02-07 05:00:00|12418.3|12403.3|12327.6|12312.6|12426.4|12411.4|12307.2|12290.4|19385
1644296400000|2022-02-08 05:00:00|12326.3|12311.3|12450.9|12425.9|12483|12468|12298.5|12283.5|17604
1644382800000|2022-02-09 05:00:00|12450.1|12425.1|12384.8|12369.8|12501.7|12486.7|12348|12333|16474
1644469200000|2022-02-10 05:00:00|12385|12370|12349|12334|12493.7|12478.7|12322.3|12307.3|15055
1644555600000|2022-02-11 05:00:00|12348.5|12333.5|12318.1|12293.1|12427.6|12412.6|12291.6|12276.6|15353
1644728400000|2022-02-13 05:00:00|12324.8|12309.8|12336.8|12321.8|12343.6|12328.6|12292.6|12277.6|329
1644814800000|2022-02-14 05:00:00|12337.8|12322.8|12129.1|12114.1|12338.7|12323.7|11957.5|11942.5|12145
1644901200000|2022-02-15 05:00:00|12129|12114|12071.8|12056.8|12146.9|12131.9|12050.8|12035.8|7905
1644987600000|2022-02-16 05:00:00|12071.3|12056.3|12021.9|12006.9|12082.9|12067.1|11905.1|11890.1|7829
1645074000000|2022-02-17 05:00:00|12021.4|12006.4|12006|11991|12057.3|12042.3|11925.5|11910.5|5785
1645160400000|2022-02-18 05:00:00|12006.9|11991.9|12135.7|12098.2|12168.3|12149.7|11995.6|11968.9|3987
1645419600000|2022-02-21 05:00:00|12080|12065|12047.4|12009.9|12118.3|12089.2|12037.2|12003.4|55
1645506000000|2022-02-22 05:00:00|12043.4|12005.9|12096.4|12081.4|12136.6|12107.5|11973.7|11952|618
1645592400000|2022-02-23 05:00:00|12094.4|12079.4|12003.1|11988.1|12145.6|12130.6|11998.1|11983.1|8408
1645678800000|2022-02-24 05:00:00|12003.6|11988.6|11970.8|11955.8|12510.4|12495.4|11886.2|11871.2|15656
1645765200000|2022-02-25 05:00:00|11970.3|11955.3|11853.8|11838.8|11972.4|11956.7|11584.2|11569.2|14065
1645938000000|2022-02-27 05:00:00|11792.3|11777.3|11699.5|11684.5|11816.1|11778.6|11661.8|11641.8|657
1646024400000|2022-02-28 05:00:00|11699.1|11684.1|11825.2|11810.2|11967|11952|11652.2|11637.2|9047
1646110800000|2022-03-01 05:00:00|11824.8|11809.8|12152.4|12137.4|12296|12281|11778.7|11763.7|14562
1646197200000|2022-03-02 05:00:00|12154.2|12139.2|11996.9|11971.9|12271.5|12256.5|11779|11764|12826
1646283600000|2022-03-03 05:00:00|11996.4|11971.4|11920.7|11905.7|12030.5|12015.4|11823.3|11808.3|10136
1646370000000|2022-03-04 05:00:00|11920.2|11905.2|11568.7|11553.7|11959.6|11944.6|11566.5|11551.5|10972
1646542800000|2022-03-06 05:00:00|11688.2|11650.7|11693.3|11678.3|11772.8|11756.8|11631|11608.4|1225
1646629200000|2022-03-07 05:00:00|11693.2|11678.2|11638.3|11623.3|11759.9|11743.9|11474.9|11459.9|12579
1646715600000|2022-03-08 05:00:00|11637.1|11622.1|11794.5|11757|11811.7|11796.7|11532.6|11517.6|10701
1646802000000|2022-03-09 05:00:00|11794.7|11757.2|11679.5|11654.5|11809.4|11794.4|11588.4|11570.2|7312
1646888400000|2022-03-10 05:00:00|11679.4|11654.4|11698.6|11683.6|11736.8|11721.8|11571.4|11556.4|7080
1646974800000|2022-03-11 05:00:00|11697.6|11682.6|12006.6|11991.6|12042.8|12027.8|11681.2|11666.2|11494
1647147600000|2022-03-13 05:00:00|11970.8|11955.8|11758.5|11743.5|11995.1|11959.2|11739.3|11724.3|1393
1647230400000|2022-03-14 04:00:00|11759|11744|11747.3|11732.3|11811.6|11796.6|11651.4|11636.4|8453
1647316800000|2022-03-15 04:00:00|11747.9|11732.9|11801.7|11786.7|11849.4|11834.4|11592.7|11577.7|7210
1647403200000|2022-03-16 04:00:00|11798.7|11783.7|11859.8|11844.8|11998.6|11983.6|11739.4|11716.6|6252
1647489600000|2022-03-17 04:00:00|11859.7|11844.7|12072.3|12057.3|12106.1|12091.1|11837|11819.5|8332
1647576000000|2022-03-18 04:00:00|12071.5|12056.5|12532.8|12517.8|12533.4|12518.4|12041.6|12026.6|10482
1647748800000|2022-03-20 04:00:00|12697.8|12660.3|12581.6|12544.1|12830.6|12815.6|12532.2|12504.7|1029
1647835200000|2022-03-21 04:00:00|12581.3|12543.8|12839.7|12814.7|12987.6|12972.6|12531.5|12516.5|13023
1647921600000|2022-03-22 04:00:00|12834.4|12819.4|12919.5|12882|12956.5|12936.1|12640.9|12623.7|8006
1648008000000|2022-03-23 04:00:00|12918.5|12881|12794.5|12757|13107.2|13092.2|12759.3|12742.5|8230
1648094400000|2022-03-24 04:00:00|12794|12756.5|12953|12938|13001.6|12978.7|12753.5|12733.4|9785
1648180800000|2022-03-25 04:00:00|12952|12937|13398.5|13383.5|13400.6|13385.6|12913.6|12898.6|10518
1647748800000|2022-03-20 04:00:00|12697.8|12660.3|12581.6|12544.1|12830.6|12815.6|12532.2|12504.7|1029
1647835200000|2022-03-21 04:00:00|12581.3|12543.8|12839.7|12814.7|12987.6|12972.6|12531.5|12516.5|13023
1647921600000|2022-03-22 04:00:00|12834.4|12819.4|12919.5|12882|12956.5|12936.1|12640.9|12623.7|8006
1648008000000|2022-03-23 04:00:00|12918.5|12881|12794.5|12757|13107.2|13092.2|12759.3|12742.5|8230
1648094400000|2022-03-24 04:00:00|12794|12756.5|12953|12938|13001.6|12978.7|12753.5|12733.4|9785
1648180800000|2022-03-25 04:00:00|12952|12937|13398.5|13383.5|13400.6|13385.6|12913.6|12898.6|10518
1648353600000|2022-03-27 04:00:00|13379.6|13354.6|13782.8|13767.8|13790.9|13775.9|13355.6|13340.6|1774
1648440000000|2022-03-28 04:00:00|13783.3|13768.3|13728.7|13691.2|13958.2|13943.2|13218.6|13203.4|16025
1648526400000|2022-03-29 04:00:00|13728.6|13691.1|13495.8|13480.8|13887.3|13872.3|13463.8|13448.8|12224
1648612800000|2022-03-30 04:00:00|13495.9|13480.9|13762.6|13747.6|13800.9|13785.9|13428.5|13410.4|9786
1648699200000|2022-03-31 04:00:00|13762.4|13747.4|13327.5|13302.5|13826.9|13811.9|13295.4|13280.3|12002
1648785600000|2022-04-01 04:00:00|13327.9|13302.9|13252.5|13237.5|13522.2|13507.2|13191.3|13176.3|10171
1648958400000|2022-04-03 04:00:00|13243.5|13228.5|13380.3|13365.3|13397.6|13378.3|13237|13214.3|460
1649044800000|2022-04-04 04:00:00|13377.3|13362.3|13579.6|13564.6|13607.1|13592.1|13284|13269|9041
1649131200000|2022-04-05 04:00:00|13579.7|13564.7|13552.3|13537.3|13784.9|13769.9|13437.1|13422.1|9880
1649217600000|2022-04-06 04:00:00|13556|13531|13271.9|13256.9|13583.2|13568.2|13259.9|13243.2|14748
1649304000000|2022-04-07 04:00:00|13272.3|13257.3|13193.1|13168.1|13456.5|13441.5|13135.9|13116.4|17240
1649390400000|2022-04-08 04:00:00|13196.6|13171.6|13143.2|13128.2|13338.5|13323.5|13130.9|13115.9|15766
1649563200000|2022-04-10 04:00:00|13146.2|13131.2|13174.7|13149.7|13185.7|13170.1|13118.7|13103.7|582
1649649600000|2022-04-11 04:00:00|13173.7|13148.7|13511.9|13496.9|13520.5|13500.2|13058.9|13043.9|14685
1649736000000|2022-04-12 04:00:00|13512|13497|13728.2|13713.2|13818.8|13803.8|13488.5|13473.5|14496
1649822400000|2022-04-13 04:00:00|13727.4|13712.4|14474.7|14459.7|14502.5|14486.3|13653.6|13636.8|14128
1649908800000|2022-04-14 04:00:00|14474.2|14459.2|14109.3|14094.3|14505.9|14487.4|13959.5|13944.5|8701
1650168000000|2022-04-17 04:00:00|14154.4|14139.4|14346|14321|14420.9|14403.4|14154.4|14139.4|317
1650254400000|2022-04-18 04:00:00|14347|14322|14361.2|14336.2|14398.9|14383.9|14218.2|14203.2|3745
1650340800000|2022-04-19 04:00:00|14355.9|14340.9|13832.3|13817.3|14410.5|14384.1|13778|13756.8|7889
1650427200000|2022-04-20 04:00:00|13833.3|13818.3|13850.4|13835.4|14127.1|14106.3|13831.1|13809.9|2772
1650513600000|2022-04-21 04:00:00|13851.8|13836.8|13744.5|13729.5|13934|13905.4|13696.3|13680|2379
1650600000000|2022-04-22 04:00:00|13744.9|13729.9|13612.1|13587.1|13775.4|13760.4|13491.6|13476.6|7582
1650772800000|2022-04-24 04:00:00|13536|13498.5|13403.7|13388.7|13542.4|13512.6|13374.9|13359.9|753
1650859200000|2022-04-25 04:00:00|13403.6|13388.6|13437.9|13422.9|13531.2|13510.1|13148.5|13133.5|9713
1650945600000|2022-04-26 04:00:00|13437.8|13422.8|13490.1|13465.1|13581.2|13566.2|13358.9|13343.9|6987
1651032000000|2022-04-27 04:00:00|13491|13466|13965.5|13950.5|14195.6|14180.6|13447.1|13429.1|12545
1651118400000|2022-04-28 04:00:00|13965|13950|14449.7|14412.2|14664.9|14645.3|13889.6|13874.1|12418
1651204800000|2022-04-29 04:00:00|14450.1|14412.6|14386.2|14348.7|14815.5|14792.8|14181.9|14162.4|12902
1651377600000|2022-05-01 04:00:00|14256.4|14231.4|14222.2|14207.2|14321.2|14297.1|14190.8|14161.6|709
1651464000000|2022-05-02 04:00:00|14228.1|14213.1|14715.9|14700.9|14748.4|14733.4|14117.5|14094.3|9009
1651550400000|2022-05-03 04:00:00|14713.5|14698.5|14555.8|14530.8|14825|14810|14377.2|14362.2|11468
1651636800000|2022-05-04 04:00:00|14555.7|14530.7|14902.1|14887.1|15065.8|15050.8|14449.8|14434.8|10189
1651723200000|2022-05-05 04:00:00|14902|14887|14257.3|14219.8|14952.6|14937.6|14191.1|14173.9|14045
1651809600000|2022-05-06 04:00:00|14258.3|14220.8|13874.1|13859.1|14340.5|14325.3|13851.1|13836.1|12132
1651982400000|2022-05-08 04:00:00|13813.2|13798.2|13832.5|13795|13871.6|13855|13771.8|13756.8|562
1652068800000|2022-05-09 04:00:00|13863.6|13826.1|13776.2|13738.7|14194.9|14179.9|13652.2|13637.2|11053
1652155200000|2022-05-10 04:00:00|13775.9|13738.4|13766|13751|13925.7|13910.7|13685.8|13670.8|7175
1652241600000|2022-05-11 04:00:00|13692.3|13677.3|13740.8|13715.8|13890.5|13875.5|13663.3|13648.3|8740
1652328000000|2022-05-12 04:00:00|13741.5|13716.5|13928.1|13890.6|14131.5|14116.5|13692.5|13677.5|10435
1652414400000|2022-05-13 04:00:00|13927.9|13890.4|13946.3|13931.3|14033.1|14017.2|13775|13760|7263
1652587200000|2022-05-15 04:00:00|13917.8|13902.8|14046.4|14008.9|14070|14047.4|13917.8|13896.3|888
1652673600000|2022-05-16 04:00:00|14046.3|14008.8|14375.4|14350.4|14465.8|14450.8|14042.6|14008.8|9800
1652760000000|2022-05-17 04:00:00|14374.8|14349.8|14167.8|14130.3|14434.7|14418.7|14137.8|14122.8|9869
1652846400000|2022-05-18 04:00:00|14160.9|14135.9|13803.8|13788.8|14165.6|14150.4|13672|13657|10556
1652932800000|2022-05-19 04:00:00|13804|13789|13825.3|13787.8|14007.8|13992.3|13464.2|13449.2|12835
1653019200000|2022-05-20 04:00:00|13825.5|13788|13485.7|13448.2|13920|13896.5|13403.9|13388.9|8895
1653192000000|2022-05-22 04:00:00|13399.6|13374.6|13317.5|13280|13503.3|13485.8|13207.2|13192.1|1349
1653278400000|2022-05-23 04:00:00|13317.4|13279.9|13373.4|13358.4|13564|13549|13265.3|13249.9|7004
1653364800000|2022-05-24 04:00:00|13373.1|13358.1|13080.1|13065.1|13379.9|13364.9|13073.6|13058.6|8753
1653451200000|2022-05-25 04:00:00|13079.9|13064.9|13188.8|13173.8|13531.3|13516.3|13070.2|13055.2|11766
1653537600000|2022-05-26 04:00:00|13188.3|13173.3|13169.2|13154.2|13290.8|13275.8|13032.7|13017.7|12972
1653624000000|2022-05-27 04:00:00|13168.8|13153.8|12986.7|12971.7|13176.7|13161.7|12961.6|12946.6|6789
1652587200000|2022-05-15 04:00:00|13917.8|13902.8|14046.4|14008.9|14070|14047.4|13917.8|13896.3|888
1652673600000|2022-05-16 04:00:00|14046.3|14008.8|14375.4|14350.4|14465.8|14450.8|14042.6|14008.8|9800
1652760000000|2022-05-17 04:00:00|14374.8|14349.8|14167.8|14130.3|14434.7|14418.7|14137.8|14122.8|9869
1652846400000|2022-05-18 04:00:00|14160.9|14135.9|13803.8|13788.8|14165.6|14150.4|13672|13657|10556
1652932800000|2022-05-19 04:00:00|13804|13789|13825.3|13787.8|14007.8|13992.3|13464.2|13449.2|12835
1653019200000|2022-05-20 04:00:00|13825.5|13788|13485.7|13448.2|13920|13896.5|13403.9|13388.9|8895
1653192000000|2022-05-22 04:00:00|13399.6|13374.6|13317.5|13280|13503.3|13485.8|13207.2|13192.1|1349
1653278400000|2022-05-23 04:00:00|13317.4|13279.9|13373.4|13358.4|13564|13549|13265.3|13249.9|7004
1653364800000|2022-05-24 04:00:00|13373.1|13358.1|13080.1|13065.1|13379.9|13364.9|13073.6|13058.6|8753
1653451200000|2022-05-25 04:00:00|13079.9|13064.9|13188.8|13173.8|13531.3|13516.3|13070.2|13055.2|11766
1653537600000|2022-05-26 04:00:00|13188.3|13173.3|13169.2|13154.2|13290.8|13275.8|13032.7|13017.7|12972
1653624000000|2022-05-27 04:00:00|13168.8|13153.8|12986.7|12971.7|13176.7|13161.7|12961.6|12946.6|6789
1653883200000|2022-05-30 04:00:00|12897.7|12860.2|12880.9|12865.9|12904.7|12873.7|12835.1|12809.9|259
1653969600000|2022-05-31 04:00:00|12882.1|12867.1|12738.8|12723.8|13026|13003|12706|12691|8305
1654056000000|2022-06-01 04:00:00|12738.5|12723.5|12210.8|12195.8|12802.7|12787.7|12204.3|12184|12963
1654142400000|2022-06-02 04:00:00|12210.1|12195.1|12580.5|12543|12771.9|12756.9|12143.7|12128.7|9526
1654228800000|2022-06-03 04:00:00|12579.5|12542|12461.9|12446.9|12653.5|12626.6|12301|12286|8125
1654401600000|2022-06-05 04:00:00|12440.1|12415.1|12420.3|12382.8|12440.1|12418.4|12290.9|12274.1|260
1654488000000|2022-06-06 04:00:00|12420.2|12382.7|12393.5|12378.5|12565.7|12550.6|12362.6|12330.7|10071
1654574400000|2022-06-07 04:00:00|12398.9|12373.9|12466.4|12451.4|12536.2|12501.4|12280.1|12257.9|13112
1654660800000|2022-06-08 04:00:00|12466.3|12451.3|12629.2|12591.7|12749.2|12732|12438.2|12406.9|11067
1654747200000|2022-06-09 04:00:00|12629.1|12591.6|12948.9|12911.4|13059.2|13028.2|12563.9|12539.8|11756
1654833600000|2022-06-10 04:00:00|12948.8|12911.3|12735.2|12720.2|12969|12953.1|12622.7|12607.7|13647
1655006400000|2022-06-12 04:00:00|12639.6|12602.1|12558.4|12520.9|12713.8|12683.1|12479.4|12450.5|460
1655092800000|2022-06-13 04:00:00|12558.3|12520.8|12500.8|12485.8|12641.8|12626.8|12348.3|12333.3|8352
1655179200000|2022-06-14 04:00:00|12500.7|12485.7|12325.7|12310.7|12590.3|12566.9|12324.1|12302.5|5163
1655265600000|2022-06-15 04:00:00|12325.3|12310.3|12137.2|12099.7|12351.6|12326.6|12080.9|12050.5|5669
1655352000000|2022-06-16 04:00:00|12137.4|12099.9|12129.7|12092.2|12252.9|12228.4|12031.7|12016.7|5040
1655438400000|2022-06-17 04:00:00|12130.2|12092.7|12043.9|12028.9|12218.5|12191.6|12011.7|11992.9|3118
1655697600000|2022-06-20 04:00:00|11831.3|11793.8|11724.5|11687|11887.8|11851.6|11713.6|11686.3|299
1655784000000|2022-06-21 04:00:00|11725.5|11688|11275.2|11237.7|11787.4|11761.8|11248.7|11222.6|4401
1655870400000|2022-06-22 04:00:00|11278.6|11241.1|10475.9|10460.9|11289.7|11260|10459.5|10444.5|5743
1655956800000|2022-06-23 04:00:00|10476.4|10461.4|9771.1|9746.1|10605.3|10586.1|9738.7|9722.2|21593
1656043200000|2022-06-24 04:00:00|9770.6|9745.6|9787.9|9772.9|10281.8|10266.6|9766.6|9745.6|14538
1656216000000|2022-06-26 04:00:00|9738.8|9723.8|9697.4|9682.4|9800.7|9783.4|9618.1|9600.8|1032
1656302400000|2022-06-27 04:00:00|9696.9|9681.9|9511.1|9496.1|9713.2|9698.2|9117.8|9094.9|14161
1656388800000|2022-06-28 04:00:00|9511.6|9496.6|9356.4|9341.4|9895.9|9880.9|9317|9302|17144
1656475200000|2022-06-29 04:00:00|9366.6|9341.6|9603.4|9588.4|9834.8|9800.5|9321.1|9305.5|9414
1656561600000|2022-06-30 04:00:00|9604.4|9589.4|9625.1|9587.6|9934.5|9911.6|9553|9526.2|12380
1656648000000|2022-07-01 04:00:00|9626.1|9588.6|9728.4|9703.4|9818.3|9803.3|9476.6|9461.6|9346
1656907200000|2022-07-04 04:00:00|9709.4|9694.4|9669.7|9632.2|9742.6|9705.1|9576.3|9553.1|378
1656993600000|2022-07-05 04:00:00|9665.9|9640.9|9201.4|9186.4|9701|9686|9200.7|9185.1|12082
1657080000000|2022-07-06 04:00:00|9204|9179|9035.7|9020.7|9368.6|9353.6|8789.3|8772|17757
1657166400000|2022-07-07 04:00:00|9036.2|9021.2|9041.7|9004.2|9243.1|9228.1|8923.2|8908.2|11881
1657252800000|2022-07-08 04:00:00|9041.8|9004.3|9537.3|9522.3|9550.4|9535.4|8985|8968.4|16411
1657425600000|2022-07-10 04:00:00|9547.9|9532.9|9390.4|9375.4|9631.6|9608.9|9325.4|9302|1220
1657512000000|2022-07-11 04:00:00|9389.4|9374.4|9321.2|9296.2|9459.6|9444.6|9234.7|9219.7|6141
1657598400000|2022-07-12 04:00:00|9321.1|9296.1|8778|8763|9339.4|9317.6|8638.2|8622.7|12505
1657684800000|2022-07-13 04:00:00|8780.2|8765.2|8693.2|8655.7|8933.8|8913.4|8581.8|8566.8|12010
1657771200000|2022-07-14 04:00:00|8692.8|8655.3|8397.8|8382.8|8725.2|8692.8|8214.5|8194.1|16168
1657857600000|2022-07-15 04:00:00|8398.8|8383.8|8817.1|8802.1|8819.5|8804.5|8398.3|8383.3|8143
1658030400000|2022-07-17 04:00:00|8853.4|8838.4|9103.2|9088.2|9104.6|9089.6|8826.6|8811.6|1629
1658116800000|2022-07-18 04:00:00|9103.1|9088.1|8922.6|8885.1|9289.6|9274.6|8874|8845.1|11669
1658203200000|2022-07-19 04:00:00|8918.9|8893.9|9228|9213|9283|9268|8847.8|8832.8|8279
1658289600000|2022-07-20 04:00:00|9225.1|9210.1|9231.5|9206.5|9420.9|9405.9|9158.6|9143.6|5730
1658376000000|2022-07-21 04:00:00|9241.3|9203.8|9082.5|9067.5|9280.1|9265.1|8949.4|8934.4|6299
1658462400000|2022-07-22 04:00:00|9078.5|9063.5|9054.6|9039.6|9215.5|9200.5|8954|8939|5277
1658635200000|2022-07-24 04:00:00|9048.5|9011|8958.4|8920.9|9089.8|9065.4|8885.3|8870.3|596
1658721600000|2022-07-25 04:00:00|8959.7|8922.2|9083.1|9068.1|9176.6|9157.6|8936.3|8919.2|5542
1658808000000|2022-07-26 04:00:00|9082.7|9067.7|9327|9312|9409.2|9394.2|9068.1|9049.6|7850
1658894400000|2022-07-27 04:00:00|9325|9310|9543|9528|9611.1|9596.1|9307.9|9292.9|7156
1658980800000|2022-07-28 04:00:00|9541.7|9526.7|9524.4|9486.9|9659.5|9644.5|9466.5|9445.1|5775
1659067200000|2022-07-29 04:00:00|9519.7|9494.7|9602.5|9587.5|9685|9670|9480.9|9455.6|6565
1659240000000|2022-07-31 04:00:00|9578.8|9541.3|9464|9439|9596.9|9581.9|9401.2|9386.2|980
1659326400000|2022-08-01 04:00:00|9463.5|9438.5|9247.9|9232.9|9485.4|9469.6|9197.1|9182.1|9963
1659412800000|2022-08-02 04:00:00|9246.8|9231.8|9478|9463|9532.2|9517.2|9107.9|9092.9|8699
1659499200000|2022-08-03 04:00:00|9477.6|9462.6|9320.4|9305.4|9490.2|9475.2|9314.8|9299.8|7206
1659585600000|2022-08-04 04:00:00|9321.7|9306.7|9492|9477|9529.8|9513.1|9246.3|9231.3|5974
1659672000000|2022-08-05 04:00:00|9491.9|9476.9|9547|9532|9683.3|9668.3|9420.8|9405.8|6237
1659844800000|2022-08-07 04:00:00|9533.7|9496.2|9657.7|9642.7|9670.6|9655.6|9510.2|9495.2|592
1659931200000|2022-08-08 04:00:00|9658.1|9643.1|9545|9530|9672|9657|9456.6|9441.6|4851
1660017600000|2022-08-09 04:00:00|9545.5|9530.5|9791.4|9776.4|9866.4|9851.4|9536.1|9521.1|9466
1660104000000|2022-08-10 04:00:00|9791.9|9776.9|10119.1|10081.6|10182.6|10167.6|9695.3|9680.3|12162
1660190400000|2022-08-11 04:00:00|10114.1|10076.6|10291|10276|10520|10500.6|10005.8|9990.8|13241
1660276800000|2022-08-12 04:00:00|10290.5|10275.5|10759.9|10744.9|10761.6|10746.6|10186.2|10171.2|8874
1660449600000|2022-08-14 04:00:00|11123.6|11108.6|11242.2|11227.2|11251|11236|11123.6|11108.6|1225
1660536000000|2022-08-15 04:00:00|11705.5|11668|11603|11588|11811.7|11796.7|11403.6|11383.1|4394
1660622400000|2022-08-16 04:00:00|11601.3|11586.3|11538.2|11500.7|11844.9|11826.2|11350.8|11335.8|27685
1660708800000|2022-08-17 04:00:00|11538.9|11501.4|11300.4|11262.9|11739.2|11724.2|11068.9|11053.9|18367
1660795200000|2022-08-18 04:00:00|11278.1|11263.1|11232.1|11194.6|11328.9|11313.9|11065.3|11050.3|8959
1660881600000|2022-08-19 04:00:00|11226.4|11211.4|11476.3|11451.3|11544.6|11529.6|11009.6|10994.6|10893
1661054400000|2022-08-21 04:00:00|11449.5|11412|11535|11520|11576.7|11555.3|11402.3|11377.3|407
1661140800000|2022-08-22 04:00:00|11534.5|11519.5|11149|11134|11612.5|11590.5|11102.1|11081.1|8956
1661227200000|2022-08-23 04:00:00|11149.5|11134.5|11043.4|11028.4|11195|11180|11007|10987.8|7707
1661313600000|2022-08-24 04:00:00|11043.2|11028.2|11346.4|11308.9|11368.7|11353.7|11042.1|11021.6|7958
1661400000000|2022-08-25 04:00:00|11340.5|11315.5|11408.8|11393.8|11599.9|11584.9|11213.5|11198.5|8990
1661486400000|2022-08-26 04:00:00|11410.5|11395.5|11657.7|11642.7|11691.5|11676.5|11343.6|11328.3|7491