978498000000|2001-01-03 05:00:00|10864|10864|11011|11011|11040|11040|10804|10804|1
978584400000|2001-01-04 05:00:00|11011|11011|10875|10875|11032|11032|10852|10852|1
978670800000|2001-01-05 05:00:00|10875|10875|10848|10848|10930|10930|10832|10832|1
978930000000|2001-01-08 05:00:00|10848|10848|10884|10884|10920|10920|10833|10833|1
979016400000|2001-01-09 05:00:00|10884|10884|10950|10950|10990|10990|10884|10884|1
979102800000|2001-01-10 05:00:00|10950|10950|10979|10979|10995|10995|10943|10943|1
979189200000|2001-01-11 05:00:00|10979|10979|10895|10895|11013|11013|10865|10865|1
979275600000|2001-01-12 05:00:00|10895|10895|10932|10932|10960|10960|10873|10873|1
979534800000|2001-01-15 05:00:00|10932|10932|10999|10999|11014|11014|10932|10932|1
979621200000|2001-01-16 05:00:00|10999|10999|11004|11004|11042|11042|10990|10990|1
979707600000|2001-01-17 05:00:00|11004|11004|11077|11077|11107|11107|11004|11004|1
979794000000|2001-01-18 05:00:00|11077|11077|10989|10989|11080|11080|10971|10971|1
979880400000|2001-01-19 05:00:00|10989|10989|11065|11065|11068|11068|10952|10952|1
980139600000|2001-01-22 05:00:00|11065|11065|11021|11021|11129|11129|11010|11010|1
980226000000|2001-01-23 05:00:00|11021|11021|11028|11028|11038|11038|10984|10984|1
980312400000|2001-01-24 05:00:00|11028|11028|11172|11172|11186|11186|11028|11028|1
980398800000|2001-01-25 05:00:00|11172|11172|11160|11160|11260|11260|11142|11142|1
980485200000|2001-01-26 05:00:00|11160|11160|11148|11148|11184|11184|11075|11075|1
980744400000|2001-01-29 05:00:00|11148|11148|11182|11182|11188|11188|11122|11122|1
980830800000|2001-01-30 05:00:00|11182|11182|11097|11097|11210|11210|11088|11088|1
980917200000|2001-01-31 05:00:00|11097|11097|11053|11053|11110|11110|11041|11041|1
981003600000|2001-02-01 05:00:00|11053|11053|10968|10968|11053|11053|10940|10940|1
981090000000|2001-02-02 05:00:00|10968|10968|11030|11030|11057|11057|10960|10960|1
981349200000|2001-02-05 05:00:00|11030|11030|10995|10995|11030|11030|10950|10950|1
981435600000|2001-02-06 05:00:00|10995|10995|11080|11080|11094|11094|10995|10995|1
981522000000|2001-02-07 05:00:00|11080|11080|11092|11092|11127|11127|11045|11045|1
981608400000|2001-02-08 05:00:00|11092|11092|11209|11209|11225|11225|11092|11092|1
981694800000|2001-02-09 05:00:00|11209|11209|11154|11154|11250|11250|11142|11142|1
981954000000|2001-02-12 05:00:00|11154|11154|11117|11117|11162|11162|11104|11104|1
982040400000|2001-02-13 05:00:00|11117|11117|11197|11197|11224|11224|11098|11098|1
982126800000|2001-02-14 05:00:00|11197|11197|11203|11203|11225|11225|11177|11177|1
982213200000|2001-02-15 05:00:00|11203|11203|11326|11326|11329|11329|11203|11203|1
982299600000|2001-02-16 05:00:00|11326|11326|11229|11229|11326|11326|11203|11203|1
982558800000|2001-02-19 05:00:00|11229|11229|11193|11193|11260|11260|11180|11180|1
982645200000|2001-02-20 05:00:00|11193|11193|11285|11285|11329|11329|11182|11182|1
982731600000|2001-02-21 05:00:00|11285|11285|11311|11311|11335|11335|11225|11225|1
982818000000|2001-02-22 05:00:00|11311|11311|11331|11331|11365|11365|11267|11267|1
982904400000|2001-02-23 05:00:00|11331|11331|11207|11207|11355|11355|11190|11190|1
983163600000|2001-02-26 05:00:00|11207|11207|11280|11280|11310|11310|11207|11207|1
983250000000|2001-02-27 05:00:00|11280|11280|11238|11238|11302|11302|11194|11194|1
983336400000|2001-02-28 05:00:00|11238|11238|11200|11200|11245|11245|11170|11170|1
983422800000|2001-03-01 05:00:00|11200|11200|11129|11129|11201|11201|11123|11123|1
983509200000|2001-03-02 05:00:00|11129|11129|11120|11120|11152|11152|11081|11081|1
983768400000|2001-03-05 05:00:00|11120|11120|11160|11160|11170|11170|11120|11120|1
983854800000|2001-03-06 05:00:00|11160|11160|11124|11124|11185|11185|11116|11116|1
983941200000|2001-03-07 05:00:00|11124|11124|11186|11186|11203|11203|11100|11100|1
984027600000|2001-03-08 05:00:00|11186|11186|11153|11153|11186|11186|11132|11132|1
984114000000|2001-03-09 05:00:00|11153|11153|11148|11148|11170|11170|11100|11100|1
984373200000|2001-03-12 05:00:00|11148|11148|11205|11205|11214|11214|11148|11148|1
984459600000|2001-03-13 05:00:00|11205|11205|11310|11310|11323|11323|11194|11194|1
984546000000|2001-03-14 05:00:00|11310|11310|11376|11376|11384|11384|11280|11280|1
984632400000|2001-03-15 05:00:00|11376|11376|11472|11472|11510|11510|11376|11376|1
984718800000|2001-03-16 05:00:00|11472|11472|11524|11524|11538|11538|11472|11472|1
985237200000|2001-03-22 05:00:00|11524|11524|11648|11648|11690|11690|11524|11524|1
985323600000|2001-03-23 05:00:00|11648|11648|11612|11612|11656|11656|11540|11540|1
985582800000|2001-03-26 05:00:00|11612|11612|11534|11534|11616|11616|11526|11526|1
985669200000|2001-03-27 05:00:00|11534|11534|11556|11556|11600|11600|11505|11505|1
985755600000|2001-03-28 05:00:00|11556|11556|11612|11612|11627|11627|11550|11550|1
985842000000|2001-03-29 05:00:00|11612|11612|11679|11679|11690|11690|11601|11601|1
985928400000|2001-03-30 05:00:00|11679|11679|11763|11763|11778|11778|11660|11660|1
986184000000|2001-04-02 04:00:00|11763|11763|11750|11750|11789|11789|11700|11700|1
986270400000|2001-04-03 04:00:00|11750|11750|11585|11585|11750|11750|11575|11575|1
986356800000|2001-04-04 04:00:00|11585|11585|11526|11526|11614|11614|11492|11492|1
986443200000|2001-04-05 04:00:00|11526|11526|11556|11556|11581|11581|11451|11451|1
986529600000|2001-04-06 04:00:00|11556|11556|11490|11490|11595|11595|11469|11469|1
986788800000|2001-04-09 04:00:00|11490|11490|11540|11540|11540|11540|11480|11480|1
986875200000|2001-04-10 04:00:00|11540|11540|11607|11607|11628|11628|11520|11520|1
986961600000|2001-04-11 04:00:00|11607|11607|11622|11622|11675|11675|11572|11572|1
987048000000|2001-04-12 04:00:00|11622|11622|11563|11563|11627|11627|11533|11533|1
987393600000|2001-04-16 04:00:00|11563|11563|11626|11626|11665|11665|11563|11563|1
987480000000|2001-04-17 04:00:00|11626|11626|11662|11662|11695|11695|11583|11583|1
987566400000|2001-04-18 04:00:00|11662|11662|11623|11623|11770|11770|11580|11580|1
987652800000|2001-04-19 04:00:00|11623|11623|11517|11517|11655|11655|11505|11505|1
987739200000|2001-04-20 04:00:00|11517|11517|11448|11448|11520|11520|11438|11438|1
987998400000|2001-04-23 04:00:00|11448|11448|11490|11490|11525|11525|11401|11401|1
988084800000|2001-04-24 04:00:00|11490|11490|11534|11534|11551|11551|11460|11460|1
988171200000|2001-04-25 04:00:00|11534|11534|11516|11516|11565|11565|11478|11478|1
988257600000|2001-04-26 04:00:00|11516|11516|11459|11459|11538|11538|11455|11455|1
988344000000|2001-04-27 04:00:00|11459|11459|11581|11581|11600|11600|11452|11452|1
988603200000|2001-04-30 04:00:00|11581|11581|11595|11595|11628|11628|11572|11572|1
988689600000|2001-05-01 04:00:00|11595|11595|11546|11546|11610|11610|11525|11525|1
988776000000|2001-05-02 04:00:00|11546|11546|11532|11532|11577|11577|11508|11508|1
988862400000|2001-05-03 04:00:00|11532|11532|11553|11553|11568|11568|11490|11490|1
988948800000|2001-05-04 04:00:00|11553|11553|11509|11509|11553|11553|11438|11438|1
989208000000|2001-05-07 04:00:00|11509|11509|11549|11549|11549|11549|11509|11509|1
989294400000|2001-05-08 04:00:00|11549|11549|11624|11624|11630|11630|11536|11536|1
989380800000|2001-05-09 04:00:00|11624|11624|11622|11622|11646|11646|11606|11606|1
989467200000|2001-05-10 04:00:00|11622|11622|11652|11652|11680|11680|11555|11555|1
989553600000|2001-05-11 04:00:00|11652|11652|11698|11698|11719|11719|11644|11644|1
989812800000|2001-05-14 04:00:00|11698|11698|11722|11722|11745|11745|11698|11698|1
989899200000|2001-05-15 04:00:00|11722|11722|11680|11680|11732|11732|11667|11667|1
989985600000|2001-05-16 04:00:00|11680|11680|11624|11624|11723|11723|11607|11607|1
990072000000|2001-05-17 04:00:00|11624|11624|11616|11616|11660|11660|11585|11585|1
990158400000|2001-05-18 04:00:00|11616|11616|11646|11646|11695|11695|11616|11616|1
990417600000|2001-05-21 04:00:00|11646|11646|11658|11658|11697|11697|11630|11630|1
990504000000|2001-05-22 04:00:00|11658|11658|11779|11779|11805|11805|11658|11658|1
990590400000|2001-05-23 04:00:00|11779|11779|11841|11841|11850|11850|11767|11767|1
990676800000|2001-05-24 04:00:00|11841|11841|11845|11845|11878|11878|11790|11790|1
990763200000|2001-05-25 04:00:00|11845|11845|11826|11826|11864|11864|11789|11789|1
991108800000|2001-05-29 04:00:00|11826|11826|11828|11828|11870|11870|11806|11806|1
991195200000|2001-05-30 04:00:00|11828|11828|11831|11831|11854|11854|11803|11803|1
991281600000|2001-05-31 04:00:00|11831|11831|11919|11919|11933|11933|11831|11831|1
991368000000|2001-06-01 04:00:00|11919|11919|11899|11899|11945|11945|11875|11875|1
991627200000|2001-06-04 04:00:00|11899|11899|11921|11921|11944|11944|11863|11863|1
991713600000|2001-06-05 04:00:00|11921|11921|11878|11878|11960|11960|11870|11870|1
991800000000|2001-06-06 04:00:00|11878|11878|11942|11942|11968|11968|11854|11854|1
991886400000|2001-06-07 04:00:00|11942|11942|11919|11919|11964|11964|11900|11900|1
991972800000|2001-06-08 04:00:00|11919|11919|11927|11927|11967|11967|11914|11914|1
992232000000|2001-06-11 04:00:00|11927|11927|12012|12012|12033|12033|11927|11927|1
992318400000|2001-06-12 04:00:00|12012|12012|11969|11969|12020|12020|11957|11957|1
992404800000|2001-06-13 04:00:00|11969|11969|11910|11910|11969|11969|11887|11887|1
992491200000|2001-06-14 04:00:00|11910|11910|11798|11798|11951|11951|11797|11797|1
992577600000|2001-06-15 04:00:00|11798|11798|11828|11828|11834|11834|11750|11750|1
992836800000|2001-06-18 04:00:00|11828|11828|11854.5|11854.5|11870|11870|11813|11813|1
992923200000|2001-06-19 04:00:00|11854.5|11854.5|11938|11938|11950|11950|11854.5|11854.5|1
993009600000|2001-06-20 04:00:00|11938|11938|11944|11944|11994|11994|11927|11927|1
993096000000|2001-06-21 04:00:00|11944|11944|11918|11918|11958|11958|11902|11902|1
993182400000|2001-06-22 04:00:00|11918|11918|11923|11923|11955|11955|11892|11892|1
993441600000|2001-06-25 04:00:00|11923|11923|11855|11855|11923|11923|11840|11840|1
993528000000|2001-06-26 04:00:00|11855|11855|11832|11832|11874|11874|11814|11814|1
993614400000|2001-06-27 04:00:00|11832|11832|11868|11868|11884|11884|11811|11811|1
993700800000|2001-06-28 04:00:00|11868|11868|12029|12029|12037|12037|11868|11868|1
993787200000|2001-06-29 04:00:00|12029|12029|11975|11975|12030|12030|11972|11972|1
994046400000|2001-07-02 04:00:00|11975|11975|11996|11996|12018|12018|11970|11970|1
994132800000|2001-07-03 04:00:00|11996|11996|11983|11983|11999|11999|11956|11956|1
994219200000|2001-07-04 04:00:00|11983|11983|12016|12016|12029|12029|11983|11983|1
994305600000|2001-07-05 04:00:00|12016|12016|12121|12121|12129|12129|12016|12016|1
994392000000|2001-07-06 04:00:00|12121|12121|12015|12015|12129|12129|12010|12010|1
994651200000|2001-07-09 04:00:00|12015|12015|12011|12011|12041|12041|11979|11979|1
994737600000|2001-07-10 04:00:00|12011|12011|11942|11942|12011|12011|11911|11911|1
994824000000|2001-07-11 04:00:00|11942|11942|11894|11894|11949|11949|11838|11838|1
994910400000|2001-07-12 04:00:00|11894|11894|11934|11934|11960|11960|11894|11894|1
994996800000|2001-07-13 04:00:00|11934|11934|11962|11962|11983|11983|11916|11916|1
995256000000|2001-07-16 04:00:00|11962|11962|11952|11952|11962|11962|11908|11908|1
995342400000|2001-07-17 04:00:00|11952|11952|11917|11917|12011|12011|11890|11890|1
995428800000|2001-07-18 04:00:00|11917|11917|11760|11760|11922|11922|11745|11745|1
995515200000|2001-07-19 04:00:00|11760|11760|11753|11753|11796|11796|11705|11705|1
995601600000|2001-07-20 04:00:00|11753|11753|11742|11742|11760|11760|11690|11690|1
995860800000|2001-07-23 04:00:00|11742|11742|11803|11803|11833|11833|11742|11742|1
995947200000|2001-07-24 04:00:00|11803|11803|11731|11731|11803|11803|11725|11725|1
996033600000|2001-07-25 04:00:00|11731|11731|11681|11681|11765|11765|11668|11668|1
996120000000|2001-07-26 04:00:00|11681|11681|11693|11693|11732|11732|11658|11658|1
996206400000|2001-07-27 04:00:00|11693|11693|11714|11714|11755|11755|11666|11666|1
996465600000|2001-07-30 04:00:00|11714|11714|11741|11741|11767|11767|11699|11699|1
996552000000|2001-07-31 04:00:00|11741|11741|11739|11739|11760|11760|11702|11702|1
996638400000|2001-08-01 04:00:00|11739|11739|11670|11670|11739|11739|11656|11656|1
996724800000|2001-08-02 04:00:00|11670|11670|11641|11641|11695|11695|11639|11639|1
996811200000|2001-08-03 04:00:00|11641|11641|11631|11631|11692|11692|11601|11601|1
997070400000|2001-08-06 04:00:00|11631|11631|11657|11657|11685|11685|11631|11631|1
997156800000|2001-08-07 04:00:00|11657|11657|11702|11702|11721|11721|11657|11657|1
997243200000|2001-08-08 04:00:00|11702|11702|11665|11665|11725|11725|11665|11665|1
997329600000|2001-08-09 04:00:00|11665|11665|11541|11541|11667|11667|11522|11522|1
997416000000|2001-08-10 04:00:00|11541|11541|11542|11542|11555|11555|11514|11514|1
997675200000|2001-08-13 04:00:00|11542|11542|11516|11516|11554|11554|11480|11480|1
997761600000|2001-08-14 04:00:00|11516|11516|11448|11448|11558|11558|11444|11444|1
997848000000|2001-08-15 04:00:00|11448|11448|11326|11326|11452|11452|11317|11317|1
997934400000|2001-08-16 04:00:00|11326|11326|11320|11320|11370|11370|11256|11256|1
998020800000|2001-08-17 04:00:00|11320|11320|11313|11313|11363|11363|11304|11304|1
998280000000|2001-08-20 04:00:00|11313|11313|11350|11350|11376|11376|11300|11300|1
998366400000|2001-08-21 04:00:00|11350|11350|11337|11337|11395|11395|11327|11327|1
998452800000|2001-08-22 04:00:00|11337|11337|11341|11341|11342|11342|11247|11247|1
998539200000|2001-08-23 04:00:00|11341|11341|11319|11319|11370|11370|11305|11305|1
998625600000|2001-08-24 04:00:00|11319|11319|11345|11345|11390|11390|11314|11314|1
998884800000|2001-08-27 04:00:00|11345|11345|11346|11346|11380|11380|11345|11345|1
998971200000|2001-08-28 04:00:00|11346|11346|11350|11350|11432|11432|11335|11335|1
999057600000|2001-08-29 04:00:00|11350|11350|11356|11356|11370|11370|11311|11311|1
999144000000|2001-08-30 04:00:00|11356|11356|11287|11287|11388|11388|11275|11275|1
999230400000|2001-08-31 04:00:00|11287|11287|11354|11354|11382|11382|11272|11272|1
999489600000|2001-09-03 04:00:00|11354|11354|11367|11367|11368|11368|11352|11352|1
999576000000|2001-09-04 04:00:00|11367|11367|11578|11578|11578|11578|11367|11367|1
999662400000|2001-09-05 04:00:00|11578|11578|11568|11568|11585|11585|11538|11538|1
999748800000|2001-09-06 04:00:00|11568|11568|11504|11504|11614|11614|11490|11490|1
999835200000|2001-09-07 04:00:00|11504|11504|11409|11409|11520|11520|11395|11395|1
1000094400000|2001-09-10 04:00:00|11409|11409|11464|11464|11485|11485|11398|11398|1
1000180800000|2001-09-11 04:00:00|11464|11464|11495|11495|11502|11502|11464|11464|1
1000699200000|2001-09-17 04:00:00|11495|11495|11186|11186|11495|11495|11135|11135|1
1000785600000|2001-09-18 04:00:00|11186|11186|11235|11235|11300|11300|11186|11186|1
1000872000000|2001-09-19 04:00:00|11235|11235|11208|11208|11286|11286|11188|11188|1
1000958400000|2001-09-20 04:00:00|11208|11208|11237|11237|11262|11262|11208|11208|1
1001044800000|2001-09-21 04:00:00|11237|11237|11363|11363|11396|11396|11237|11237|1
1001304000000|2001-09-24 04:00:00|11363|11363|11342|11342|11368|11368|11317|11317|1
1001390400000|2001-09-25 04:00:00|11342|11342|11270|11270|11343|11343|11246|11246|1
1001476800000|2001-09-26 04:00:00|11270|11270|11268|11268|11304|11304|11263|11263|1
1001563200000|2001-09-27 04:00:00|11268|11268|11350|11350|11362|11362|11268|11268|1
1001649600000|2001-09-28 04:00:00|11350|11350|11396|11396|11412|11412|11336|11336|1
1001908800000|2001-10-01 04:00:00|11396|11396|11337|11337|11414|11414|11334|11334|1
1001995200000|2001-10-02 04:00:00|11337|11337|11338|11338|11380|11380|11320|11320|1
1002081600000|2001-10-03 04:00:00|11338|11338|11367|11367|11368|11368|11295|11295|1
1002168000000|2001-10-04 04:00:00|11367|11367|11355|11355|11394|11394|11340|11340|1
1002254400000|2001-10-05 04:00:00|11355|11355|11330|11330|11355|11355|11308|11308|1
1002513600000|2001-10-08 04:00:00|11330|11330|11296|11296|11330|11330|11262|11262|1
1002600000000|2001-10-09 04:00:00|11296|11296|11378|11378|11381|11381|11285|11285|1
1002686400000|2001-10-10 04:00:00|11378|11378|11410|11410|11414|11414|11364|11364|1
1002772800000|2001-10-11 04:00:00|11410|11410|11485|11485|11526|11526|11402|11402|1
1002859200000|2001-10-12 04:00:00|11485|11485|11428|11428|11490|11490|11385|11385|1
1003118400000|2001-10-15 04:00:00|11428|11428|11416|11416|11435|11435|11384|11384|1
1003204800000|2001-10-16 04:00:00|11416|11416|11422|11422|11475|11475|11402|11402|1
1003291200000|2001-10-17 04:00:00|11422|11422|11478|11478|11491|11491|11410|11410|1
1003377600000|2001-10-18 04:00:00|11478|11478|11474|11474|11504|11504|11458|11458|1
1003464000000|2001-10-19 04:00:00|11474|11474|11518|11518|11540|11540|11474|11474|1
1003723200000|2001-10-22 04:00:00|11518|11518|11610|11610|11638|11638|11518|11518|1
1003809600000|2001-10-23 04:00:00|11610|11610|11623|11623|11660|11660|11610|11610|1
1003896000000|2001-10-24 04:00:00|11623|11623|11596|11596|11623|11623|11590|11590|1
1003982400000|2001-10-25 04:00:00|11596|11596|11589|11589|11645|11645|11545|11545|1
1004068800000|2001-10-26 04:00:00|11589|11589|11590|11590|11609|11609|11573|11573|1
1004331600000|2001-10-29 05:00:00|11590|11590|11471|11471|11590|11590|11455|11455|1
1004418000000|2001-10-30 05:00:00|11471|11471|11467|11467|11479|11479|11411|11411|1
1004504400000|2001-10-31 05:00:00|11467|11467|11515|11515|11530|11530|11454|11454|1
1004590800000|2001-11-01 05:00:00|11515|11515|11465|11465|11515|11515|11392|11392|1
1004677200000|2001-11-02 05:00:00|11465|11465|11473|11473|11492|11492|11435|11435|1
1004936400000|2001-11-05 05:00:00|11473|11473|11525|11525|11554|11554|11473|11473|1
1005022800000|2001-11-06 05:00:00|11525|11525|11503|11503|11528|11528|11490|11490|1
1005109200000|2001-11-07 05:00:00|11503|11503|11525|11525|11532|11532|11445|11445|1
1005195600000|2001-11-08 05:00:00|11525|11525|11538|11538|11565|11565|11475|11475|1
1005282000000|2001-11-09 05:00:00|11538|11538|11532|11532|11557|11557|11520|11520|1
1005541200000|2001-11-12 05:00:00|11532|11532|11555|11555|11555|11555|11530|11530|1
1005627600000|2001-11-13 05:00:00|11555|11555|11662|11662|11684|11684|11555|11555|1
1005714000000|2001-11-14 05:00:00|11662|11662|11640|11640|11705|11705|11630|11630|1
1005800400000|2001-11-15 05:00:00|11640|11640|11674|11674|11680|11680|11630|11630|1
1005886800000|2001-11-16 05:00:00|11674|11674|11653|11653|11674|11674|11632|11632|1
1006146000000|2001-11-19 05:00:00|11653|11653|11714|11714|11742|11742|11653|11653|1
1006232400000|2001-11-20 05:00:00|11714|11714|11681|11681|11714|11714|11662|11662|1
1006318800000|2001-11-21 05:00:00|11681|11681|11734|11734|11760|11760|11681|11681|1
1006405200000|2001-11-22 05:00:00|11734|11734|11743|11743|11743|11743|11734|11734|1
1006491600000|2001-11-23 05:00:00|11743|11743|11747|11747|11798|11798|11713|11713|1
1006750800000|2001-11-26 05:00:00|11747|11747|11717|11717|11747|11747|11692|11692|1
1006837200000|2001-11-27 05:00:00|11717|11717|11698|11698|11740|11740|11693|11693|1
1006923600000|2001-11-28 05:00:00|11698|11698|11623|11623|11698|11698|11620|11620|1
1007010000000|2001-11-29 05:00:00|11623|11623|11625|11625|11655|11655|11578|11578|1
1007096400000|2001-11-30 05:00:00|11625|11625|11555|11555|11660|11660|11527|11527|1
1007355600000|2001-12-03 05:00:00|11555|11555|11607|11607|11630|11630|11555|11555|1
1007442000000|2001-12-04 05:00:00|11607|11607|11612|11612|11620|11620|11600|11600|1
1007528400000|2001-12-05 05:00:00|11612|11612|11652|11652|11670|11670|11582|11582|1
1007614800000|2001-12-06 05:00:00|11652|11652|11567|11567|11652|11652|11563|11563|1
1007701200000|2001-12-07 05:00:00|11567|11567|11615|11615|11628|11628|11567|11567|1
1007960400000|2001-12-10 05:00:00|11615|11615|11628|11628|11680|11680|11610|11610|1
1008046800000|2001-12-11 05:00:00|11628|11628|11608|11608|11633|11633|11602|11602|1
1008133200000|2001-12-12 05:00:00|11608|11608|11534|11534|11608|11608|11533|11533|1
1008219600000|2001-12-13 05:00:00|11534|11534|11580|11580|11590|11590|11525|11525|1
1008306000000|2001-12-14 05:00:00|11580|11580|11490|11490|11580|11580|11486|11486|1
1008565200000|2001-12-17 05:00:00|11490|11490|11484|11484|11508|11508|11480|11480|1
1008651600000|2001-12-18 05:00:00|11484|11484|11567|11567|11595|11595|11484|11484|1
1008738000000|2001-12-19 05:00:00|11567|11567|11607|11607|11628|11628|11567|11567|1
1008824400000|2001-12-20 05:00:00|11607|11607|11612|11612|11648|11648|11607|11607|1
1008910800000|2001-12-21 05:00:00|11612|11612|11741|11741|11760|11760|11612|11612|1
1009170000000|2001-12-24 05:00:00|11741|11741|11854|11854|11885|11885|11720|11720|1
1009342800000|2001-12-26 05:00:00|11854|11854|11843|11843|11868|11868|11833|11833|1
1009429200000|2001-12-27 05:00:00|11843|11843|11808|11808|11845|11845|11770|11770|1
1009515600000|2001-12-28 05:00:00|11808|11808|11782|11782|11834|11834|11778|11778|1
1009774800000|2001-12-31 05:00:00|11782|11782|11721|11721|11782|11782|11698|11698|1
1009947600000|2002-01-02 05:00:00|11721|11721|11627|11627|11721|11721|11600|11600|1
1010034000000|2002-01-03 05:00:00|11627|11627|11654|11654|11680|11680|11610|11610|1
1010120400000|2002-01-04 05:00:00|11654|11654|11675|11675|11699|11699|11645|11645|1
1010379600000|2002-01-07 05:00:00|11675|11675|11697|11697|11745|11745|11634|11634|1
1010466000000|2002-01-08 05:00:00|11697|11697|11723|11723|11758|11758|11697|11697|1
1010552400000|2002-01-09 05:00:00|11723|11723|11739|11739|11780|11780|11717|11717|1
1010638800000|2002-01-10 05:00:00|11739|11739|11733|11733|11739|11739|11702|11702|1
1010725200000|2002-01-11 05:00:00|11733|11733|11702|11702|11738|11738|11701|11701|1
1010984400000|2002-01-14 05:00:00|11702|11702|11686|11686|11710|11710|11675|11675|1
1011070800000|2002-01-15 05:00:00|11686|11686|11770|11770|11775|11775|11686|11686|1
1011157200000|2002-01-16 05:00:00|11770|11770|11795|11795|11807|11807|11770|11770|1
1011243600000|2002-01-17 05:00:00|11795|11795|11819|11819|11840|11840|11795|11795|1
1011330000000|2002-01-18 05:00:00|11819|11819|11786|11786|11845|11845|11785|11785|1
1011589200000|2002-01-21 05:00:00|11786|11786|11800|11800|11800|11800|11786|11786|1
1011675600000|2002-01-22 05:00:00|11800|11800|11805|11805|11854|11854|11800|11800|1
1011762000000|2002-01-23 05:00:00|11805|11805|11884|11884|11897|11897|11792|11792|1
1011848400000|2002-01-24 05:00:00|11884|11884|11896|11896|11901|11901|11867|11867|1
1011934800000|2002-01-25 05:00:00|11896|11896|12018|12018|12030|12030|11873|11873|1
1012194000000|2002-01-28 05:00:00|12018|12018|12033|12033|12080|12080|12004|12004|1
1012280400000|2002-01-29 05:00:00|12033|12033|11989|11989|12037|12037|11971|11971|1
1012366800000|2002-01-30 05:00:00|11989|11989|12005|12005|12024|12024|11951|11951|1
1012453200000|2002-01-31 05:00:00|12005|12005|12059|12059|12060|12060|11976|11976|1
1012539600000|2002-02-01 05:00:00|12059|12059|11998|11998|12059|12059|11985|11985|1
1012798800000|2002-02-04 05:00:00|11998|11998|11909|11909|12008|12008|11896|11896|1
1012885200000|2002-02-05 05:00:00|11909|11909|11960|11960|11986|11986|11901|11901|1
1012971600000|2002-02-06 05:00:00|11960|11960|11955|11955|12005|12005|11933|11933|1
1013058000000|2002-02-07 05:00:00|11955|11955|11927|11927|11995|11995|11915|11915|1
1013144400000|2002-02-08 05:00:00|11927|11927|11920|11920|11935|11935|11896|11896|1
1013403600000|2002-02-11 05:00:00|11920|11920|11866|11866|11930|11930|11835|11835|1
1013490000000|2002-02-12 05:00:00|11866|11866|11842|11842|11875|11875|11830|11830|1
1013576400000|2002-02-13 05:00:00|11842|11842|11896|11896|11900|11900|11842|11842|1
1013662800000|2002-02-14 05:00:00|11896|11896|11857|11857|11912|11912|11857|11857|1
1013749200000|2002-02-15 05:00:00|11857|11857|11877|11877|11902|11902|11857|11857|1
1014008400000|2002-02-18 05:00:00|11877|11877|11888|11888|11888|11888|11864|11864|1
1014094800000|2002-02-19 05:00:00|11888|11888|11848|11848|11950|11950|11826|11826|1
1014181200000|2002-02-20 05:00:00|11848|11848|11907|11907|11915|11915|11835|11835|1
1014267600000|2002-02-21 05:00:00|11907|11907|11926|11926|11936|11936|11897|11897|1
1014354000000|2002-02-22 05:00:00|11926|11926|11863|11863|11930|11930|11836|11836|1
1014613200000|2002-02-25 05:00:00|11863|11863|11921|11921|11923|11923|11857|11857|1
1014699600000|2002-02-26 05:00:00|11921|11921|11991|11991|12013|12013|11901|11901|1
1014786000000|2002-02-27 05:00:00|11991|11991|11965|11965|12000|12000|11957|11957|1
1014872400000|2002-02-28 05:00:00|11965|11965|11928|11928|11985|11985|11918|11918|1
1014958800000|2002-03-01 05:00:00|11928|11928|11949|11949|11970|11970|11910|11910|1
1015218000000|2002-03-04 05:00:00|11949|11949|11891|11891|11955|11955|11867|11867|1
1015304400000|2002-03-05 05:00:00|11891|11891|11862|11862|11932|11932|11858|11858|1
1015390800000|2002-03-06 05:00:00|11862|11862|11800|11800|11875|11875|11788|11788|1
1015477200000|2002-03-07 05:00:00|11800|11800|11680|11680|11803|11803|11680|11680|1
1015563600000|2002-03-08 05:00:00|11680|11680|11800|11800|11810|11810|11680|11680|1
1015822800000|2002-03-11 05:00:00|11800|11800|11779|11779|11807|11807|11759|11759|1
1015909200000|2002-03-12 05:00:00|11779|11779|11783|11783|11842|11842|11779|11779|1
1015995600000|2002-03-13 05:00:00|11783|11783|11801|11801|11830|11830|11780|11780|1
1016082000000|2002-03-14 05:00:00|11801|11801|11734|11734|11801|11801|11706|11706|1
1016168400000|2002-03-15 05:00:00|11734|11734|11722|11722|11734|11734|11695|11695|1
1016427600000|2002-03-18 05:00:00|11722|11722|11769|11769|11769|11769|11722|11722|1
1016514000000|2002-03-19 05:00:00|11769|11769|11794|11794|11835|11835|11769|11769|1
1016600400000|2002-03-20 05:00:00|11794|11794|11764|11764|11840|11840|11752|11752|1
1016686800000|2002-03-21 05:00:00|11764|11764|11792|11792|11808|11808|11752|11752|1
1016773200000|2002-03-22 05:00:00|11792|11792|11851|11851|11868|11868|11792|11792|1
1017032400000|2002-03-25 05:00:00|11851|11851|11853|11853|11870|11870|11840|11840|1
1017118800000|2002-03-26 05:00:00|11853|11853|11861|11861|11897|11897|11820|11820|1
1017205200000|2002-03-27 05:00:00|11861|11861|11891|11891|11900|11900|11861|11861|1
1017291600000|2002-03-28 05:00:00|11891|11891|11906|11906|11922|11922|11886|11886|1
1017637200000|2002-04-01 05:00:00|11906|11906|11819|11819|11906|11906|11796|11796|1
1017723600000|2002-04-02 05:00:00|11819|11819|11824|11824|11849|11849|11805|11805|1
1017810000000|2002-04-03 05:00:00|11824|11824|11800|11800|11824|11824|11783|11783|1
1017896400000|2002-04-04 05:00:00|11800|11800|11829|11829|11845|11845|11750|11750|1
1017982800000|2002-04-05 05:00:00|11829|11829|11806|11806|11835|11835|11785|11785|1
1018238400000|2002-04-08 04:00:00|11806|11806|11854|11854|11865|11865|11806|11806|1
1018324800000|2002-04-09 04:00:00|11854|11854|11794|11794|11865|11865|11787|11787|1
1018411200000|2002-04-10 04:00:00|11794|11794|11783|11783|11807|11807|11767|11767|1
1018497600000|2002-04-11 04:00:00|11783|11783|11765|11765|11811|11811|11750|11750|1
1018584000000|2002-04-12 04:00:00|11765|11765|11802|11802|11824|11824|11765|11765|1
1018843200000|2002-04-15 04:00:00|11802|11802|11798|11798|11810|11810|11780|11780|1
1018929600000|2002-04-16 04:00:00|11798|11798|11773|11773|11802|11802|11743|11743|1
1019016000000|2002-04-17 04:00:00|11773|11773|11686|11686|11773|11773|11682|11682|1
1019102400000|2002-04-18 04:00:00|11686|11686|11665|11665|11708|11708|11644|11644|1
1019188800000|2002-04-19 04:00:00|11665|11665|11659|11659|11690|11690|11656|11656|1
1019448000000|2002-04-22 04:00:00|11659|11659|11670|11670|11700|11700|11659|11659|1
1019534400000|2002-04-23 04:00:00|11670|11670|11683|11683|11700|11700|11666|11666|1
1019620800000|2002-04-24 04:00:00|11683|11683|11636|11636|11684|11684|11625|11625|1
1019707200000|2002-04-25 04:00:00|11636|11636|11575|11575|11636|11636|11558|11558|1
1019793600000|2002-04-26 04:00:00|11575|11575|11523|11523|11588|11588|11522|11522|1
1020052800000|2002-04-29 04:00:00|11523|11523|11513|11513|11540|11540|11493|11493|1
1020139200000|2002-04-30 04:00:00|11513|11513|11540|11540|11563|11563|11512|11512|1
1020225600000|2002-05-01 04:00:00|11540|11540|11479|11479|11547|11547|11448|11448|1
1020312000000|2002-05-02 04:00:00|11479|11479|11510|11510|11528|11528|11465|11465|1
1020398400000|2002-05-03 04:00:00|11510|11510|11387|11387|11510|11510|11374|11374|1
1020657600000|2002-05-06 04:00:00|11387|11387|11387|11387|11418|11418|11385|11385|1
1020744000000|2002-05-07 04:00:00|11387|11387|11418|11418|11450|11450|11365|11365|1
1020830400000|2002-05-08 04:00:00|11418|11418|11514|11514|11526|11526|11418|11418|1
1020916800000|2002-05-09 04:00:00|11514|11514|11473|11473|11525|11525|11445|11445|1
1021003200000|2002-05-10 04:00:00|11473|11473|11418|11418|11473|11473|11412|11412|1
1021262400000|2002-05-13 04:00:00|11418|11418|11430|11430|11458|11458|11386|11386|1
1021348800000|2002-05-14 04:00:00|11430|11430|11525|11525|11545|11545|11430|11430|1
1021435200000|2002-05-15 04:00:00|11525|11525|11430|11430|11535|11535|11420|11420|1
1021521600000|2002-05-16 04:00:00|11430|11430|11434|11434|11465|11465|11401|11401|1
1021608000000|2002-05-17 04:00:00|11434|11434|11318|11318|11434|11434|11305|11305|1
1021867200000|2002-05-20 04:00:00|11318|11318|11293|11293|11338|11338|11290|11290|1
1021953600000|2002-05-21 04:00:00|11293|11293|11294|11294|11340|11340|11283|11283|1
1022040000000|2002-05-22 04:00:00|11294|11294|11246|11246|11294|11294|11230|11230|1
1022126400000|2002-05-23 04:00:00|11246|11246|11295|11295|11328|11328|11231|11231|1
1022212800000|2002-05-24 04:00:00|11295|11295|11289|11289|11345|11345|11275|11275|1
1022472000000|2002-05-27 04:00:00|11289|11289|11310|11310|11310|11310|11289|11289|1
1022558400000|2002-05-28 04:00:00|11310|11310|11222|11222|11310|11310|11202|11202|1
1022644800000|2002-05-29 04:00:00|11222|11222|11157|11157|11230|11230|11154|11154|1
1022731200000|2002-05-30 04:00:00|11157|11157|11128|11128|11157|11157|11095|11095|1
1022817600000|2002-05-31 04:00:00|11128|11128|11191|11191|11227|11227|11128|11128|1
1023076800000|2002-06-03 04:00:00|11191|11191|11138|11138|11200|11200|11119|11119|1
1023163200000|2002-06-04 04:00:00|11138|11138|11116|11116|11138|11138|11078|11078|1
1023249600000|2002-06-05 04:00:00|11116|11116|11141|11141|11184|11184|11116|11116|1
1023336000000|2002-06-06 04:00:00|11141|11141|11087|11087|11182|11182|11074|11074|1
1023422400000|2002-06-07 04:00:00|11087|11087|11108|11108|11118|11118|11062|11062|1
1023681600000|2002-06-10 04:00:00|11108|11108|11112|11112|11142|11142|11075|11075|1
1023768000000|2002-06-11 04:00:00|11112|11112|11081|11081|11147|11147|11081|11081|1
1023854400000|2002-06-12 04:00:00|11081|11081|11110|11110|11110|11110|11078|11078|1
1023940800000|2002-06-13 04:00:00|11110|11110|11115|11115|11142|11142|11075|11075|1
1024027200000|2002-06-14 04:00:00|11115|11115|11080|11080|11115|11115|11030|11030|1
1024286400000|2002-06-17 04:00:00|11080|11080|11100|11100|11116|11116|11080|11080|1
1024372800000|2002-06-18 04:00:00|11100|11100|11066|11066|11128|11128|11060|11060|1
1024459200000|2002-06-19 04:00:00|11066|11066|11019|11019|11066|11066|11012|11012|1
1024545600000|2002-06-20 04:00:00|11019|11019|10948|10948|11019|11019|10936|10936|1
1024632000000|2002-06-21 04:00:00|10948|10948|10870|10870|10948|10948|10851|10851|1
1024891200000|2002-06-24 04:00:00|10870|10870|10871|10871|10890|10890|10780|10780|1
1024977600000|2002-06-25 04:00:00|10871|10871|10810|10810|10900|10900|10802|10802|1
1025064000000|2002-06-26 04:00:00|10810|10810|10715|10715|10810|10810|10647|10647|1
1025150400000|2002-06-27 04:00:00|10715|10715|10690|10690|10758|10758|10670|10670|1
1025236800000|2002-06-28 04:00:00|10690|10690|10655|10655|10730|10730|10597|10597|1
1025496000000|2002-07-01 04:00:00|10655|10655|10699|10699|10712|10712|10625|10625|1
1025582400000|2002-07-02 04:00:00|10699|10699|10724|10724|10770|10770|10699|10699|1
1025668800000|2002-07-03 04:00:00|10724|10724|10755|10755|10795|10795|10724|10724|1
1025755200000|2002-07-04 04:00:00|10755|10755|10784|10784|10806|10806|10755|10755|1
1025841600000|2002-07-05 04:00:00|10784|10784|10812|10812|10833|10833|10784|10784|1
1026100800000|2002-07-08 04:00:00|10812|10812|10675|10675|10812|10812|10672|10672|1
1026187200000|2002-07-09 04:00:00|10675|10675|10605|10605|10675|10675|10598|10598|1
1026273600000|2002-07-10 04:00:00|10605|10605|10657|10657|10680|10680|10589|10589|1
1026360000000|2002-07-11 04:00:00|10657|10657|10619|10619|10690|10690|10590|10590|1
1026446400000|2002-07-12 04:00:00|10619|10619|10622|10622|10665|10665|10604|10604|1
1026705600000|2002-07-15 04:00:00|10622|10622|10505|10505|10622|10622|10480|10480|1
1026792000000|2002-07-16 04:00:00|10505|10505|10485|10485|10510|10510|10435|10435|1
1026878400000|2002-07-17 04:00:00|10485|10485|10478|10478|10538|10538|10434|10434|1
1026964800000|2002-07-18 04:00:00|10478|10478|10485|10485|10535|10535|10478|10478|1
1027051200000|2002-07-19 04:00:00|10485|10485|10442|10442|10485|10485|10412|10412|1
1027310400000|2002-07-22 04:00:00|10442|10442|10513|10513|10525|10525|10442|10442|1
1027396800000|2002-07-23 04:00:00|10513|10513|10708|10708|10720|10720|10513|10513|1
1027483200000|2002-07-24 04:00:00|10708|10708|10587|10587|10708|10708|10577|10577|1
1027569600000|2002-07-25 04:00:00|10587|10587|10548|10548|10587|10587|10525|10525|1
1027656000000|2002-07-26 04:00:00|10548|10548|10689|10689|10702|10702|10548|10548|1
1027915200000|2002-07-29 04:00:00|10689|10689|10739|10739|10772|10772|10684|10684|1
1028001600000|2002-07-30 04:00:00|10739|10739|10715|10715|10752|10752|10662|10662|1
1028088000000|2002-07-31 04:00:00|10715|10715|10770|10770|10780|10780|10715|10715|1
1028174400000|2002-08-01 04:00:00|10770|10770|10725|10725|10815|10815|10703|10703|1
1028260800000|2002-08-02 04:00:00|10725|10725|10696|10696|10725|10725|10655|10655|1
1028520000000|2002-08-05 04:00:00|10696|10696|10758|10758|10758|10758|10690|10690|1
1028606400000|2002-08-06 04:00:00|10758|10758|10898|10898|10925|10925|10758|10758|1
1028692800000|2002-08-07 04:00:00|10898|10898|10813|10813|10898|10898|10790|10790|1
1028779200000|2002-08-08 04:00:00|10813|10813|10889|10889|10908|10908|10813|10813|1
1028865600000|2002-08-09 04:00:00|10889|10889|10842|10842|10889|10889|10815|10815|1
1029124800000|2002-08-12 04:00:00|10842|10842|10761|10761|10842|10842|10748|10748|1
1029211200000|2002-08-13 04:00:00|10761|10761|10724|10724|10787|10787|10712|10712|1
1029297600000|2002-08-14 04:00:00|10724|10724|10704|10704|10724|10724|10635|10635|1
1029384000000|2002-08-15 04:00:00|10704|10704|10685|10685|10757|10757|10674|10674|1
1029470400000|2002-08-16 04:00:00|10685|10685|10689|10689|10727|10727|10658|10658|1
1029729600000|2002-08-19 04:00:00|10689|10689|10772|10772|10785|10785|10677|10677|1
1029816000000|2002-08-20 04:00:00|10772|10772|10751|10751|10804|10804|10741|10741|1
1029902400000|2002-08-21 04:00:00|10751|10751|10728|10728|10780|10780|10706|10706|1
1029988800000|2002-08-22 04:00:00|10728|10728|10830|10830|10849|10849|10728|10728|1
1030075200000|2002-08-23 04:00:00|10830|10830|10813|10813|10852|10852|10795|10795|1
1030334400000|2002-08-26 04:00:00|10813|10813|10795|10795|10830|10830|10785|10785|1
1030420800000|2002-08-27 04:00:00|10795|10795|10684|10684|10795|10795|10681|10681|1
1030507200000|2002-08-28 04:00:00|10684|10684|10722|10722|10727|10727|10684|10684|1
1030593600000|2002-08-29 04:00:00|10722|10722|10673|10673|10722|10722|10632|10632|1
1030680000000|2002-08-30 04:00:00|10673|10673|10709|10709|10720|10720|10658|10658|1
1030939200000|2002-09-02 04:00:00|10709|10709|10687|10687|10709|10709|10687|10687|1
1031025600000|2002-09-03 04:00:00|10687|10687|10562|10562|10687|10687|10553|10553|1
1031112000000|2002-09-04 04:00:00|10562|10562|10615|10615|10625|10625|10562|10562|1
1031198400000|2002-09-05 04:00:00|10615|10615|10602|10602|10635|10635|10560|10560|1
1031284800000|2002-09-06 04:00:00|10602|10602|10694|10694|10695|10695|10602|10602|1
1031544000000|2002-09-09 04:00:00|10694|10694|10718|10718|10718|10718|10685|10685|1
1031630400000|2002-09-10 04:00:00|10718|10718|10756|10756|10782|10782|10683|10683|1
1031716800000|2002-09-11 04:00:00|10756|10756|10768|10768|10806|10806|10756|10756|1
1031803200000|2002-09-12 04:00:00|10768|10768|10716|10716|10777|10777|10716|10716|1
1031889600000|2002-09-13 04:00:00|10716|10716|10806|10806|10825|10825|10698|10698|1
1032148800000|2002-09-16 04:00:00|10806|10806|10823|10823|10842|10842|10806|10806|1
1032235200000|2002-09-17 04:00:00|10823|10823|10881|10881|10975|10975|10823|10823|1
1032321600000|2002-09-18 04:00:00|10881|10881|10825|10825|10890|10890|10795|10795|1
1032408000000|2002-09-19 04:00:00|10825|10825|10748|10748|10825|10825|10730|10730|1
1032494400000|2002-09-20 04:00:00|10748|10748|10810|10810|10822|10822|10748|10748|1
1032753600000|2002-09-23 04:00:00|10810|10810|10841|10841|10860|10860|10756|10756|1
1032840000000|2002-09-24 04:00:00|10841|10841|10800|10800|10845|10845|10782|10782|1
1032926400000|2002-09-25 04:00:00|10800|10800|10827|10827|10835|10835|10752|10752|1
1033012800000|2002-09-26 04:00:00|10827|10827|10815|10815|10853|10853|10785|10785|1
1033099200000|2002-09-27 04:00:00|10815|10815|10795|10795|10839|10839|10790|10790|1
1033358400000|2002-09-30 04:00:00|10795|10795|10726|10726|10795|10795|10686|10686|1
1033444800000|2002-10-01 04:00:00|10726|10726|10748|10748|10760|10760|10718|10718|1
1033531200000|2002-10-02 04:00:00|10748|10748|10754|10754|10775|10775|10740|10740|1
1033617600000|2002-10-03 04:00:00|10754|10754|10736|10736|10754|10754|10710|10710|1
1033704000000|2002-10-04 04:00:00|10736|10736|10802|10802|10815|10815|10720|10720|1
1033963200000|2002-10-07 04:00:00|10802|10802|10790|10790|10821|10821|10788|10788|1
1034049600000|2002-10-08 04:00:00|10790|10790|10849|10849|10854|10854|10790|10790|1
1034136000000|2002-10-09 04:00:00|10849|10849|10726|10726|10849|10849|10716|10716|1
1034222400000|2002-10-10 04:00:00|10726|10726|10760|10760|10770|10770|10707|10707|1
1034308800000|2002-10-11 04:00:00|10760|10760|10760|10760|10785|10785|10752|10752|1
1034568000000|2002-10-14 04:00:00|10760|10760|10750|10750|10760|10760|10737|10737|1
1034654400000|2002-10-15 04:00:00|10750|10750|10812|10812|10825|10825|10750|10750|1
1034740800000|2002-10-16 04:00:00|10812|10812|10799|10799|10812|10812|10785|10785|1
1034827200000|2002-10-17 04:00:00|10799|10799|10872|10872|10895|10895|10799|10799|1
1034913600000|2002-10-18 04:00:00|10872|10872|10887|10887|10889|10889|10850|10850|1
1035172800000|2002-10-21 04:00:00|10887|10887|10854|10854|10887|10887|10833|10833|1
1035259200000|2002-10-22 04:00:00|10854|10854|10819|10819|10874|10874|10800|10800|1
1035345600000|2002-10-23 04:00:00|10819|10819|10825|10825|10838|10838|10802|10802|1
1035432000000|2002-10-24 04:00:00|10825|10825|10811|10811|10853|10853|10810|10810|1
1035518400000|2002-10-25 04:00:00|10811|10811|10817|10817|10820|10820|10790|10790|1
1035781200000|2002-10-28 05:00:00|10817|10817|10734|10734|10848|10848|10729|10729|1
1035867600000|2002-10-29 05:00:00|10734|10734|10729|10729|10765|10765|10705|10705|1
1035954000000|2002-10-30 05:00:00|10729|10729|10732|10732|10755|10755|10722|10722|1
1036040400000|2002-10-31 05:00:00|10732|10732|10682|10682|10732|10732|10671|10671|1
1036126800000|2002-11-01 05:00:00|10682|10682|10625|10625|10682|10682|10590|10590|1
1036386000000|2002-11-04 05:00:00|10625|10625|10628|10628|10662|10662|10623|10623|1
1036472400000|2002-11-05 05:00:00|10628|10628|10603|10603|10628|10628|10562|10562|1
1036558800000|2002-11-06 05:00:00|10603|10603|10578|10578|10653|10653|10570|10570|1
1036645200000|2002-11-07 05:00:00|10578|10578|10513|10513|10603|10603|10507|10507|1
1036731600000|2002-11-08 05:00:00|10513|10513|10468|10468|10515|10515|10451|10451|1
1036990800000|2002-11-11 05:00:00|10468|10468|10475|10475|10480|10480|10436|10436|1
1037077200000|2002-11-12 05:00:00|10475|10475|10482|10482|10512|10512|10470|10470|1
1037163600000|2002-11-13 05:00:00|10482|10482|10527|10527|10545|10545|10482|10482|1
1037250000000|2002-11-14 05:00:00|10527|10527|10542|10542|10562|10562|10498|10498|1
1037336400000|2002-11-15 05:00:00|10542|10542|10519|10519|10577|10577|10510|10510|1
1037595600000|2002-11-18 05:00:00|10519|10519|10538|10538|10550|10550|10519|10519|1
1037682000000|2002-11-19 05:00:00|10538|10538|10580|10580|10607|10607|10485|10485|1
1037768400000|2002-11-20 05:00:00|10580|10580|10605|10605|10621|10621|10572|10572|1
1037854800000|2002-11-21 05:00:00|10605|10605|10593|10593|10624|10624|10574|10574|1
1037941200000|2002-11-22 05:00:00|10593|10593|10628|10628|10636|10636|10574|10574|1
1038200400000|2002-11-25 05:00:00|10628|10628|10669|10669|10693|10693|10628|10628|1
1038286800000|2002-11-26 05:00:00|10669|10669|10665|10665|10685|10685|10640|10640|1
1038373200000|2002-11-27 05:00:00|10665|10665|10689|10689|10710|10710|10660|10660|1
1038459600000|2002-11-28 05:00:00|10689|10689|10663|10663|10689|10689|10663|10663|1
1038546000000|2002-11-29 05:00:00|10663|10663|10650|10650|10673|10673|10635|10635|1
1038805200000|2002-12-02 05:00:00|10650|10650|10645|10645|10738|10738|10628|10628|1
1038891600000|2002-12-03 05:00:00|10645|10645|10644|10644|10652|10652|10610|10610|1
1038978000000|2002-12-04 05:00:00|10644|10644|10624|10624|10644|10644|10587|10587|1
1039064400000|2002-12-05 05:00:00|10624|10624|10619|10619|10645|10645|10600|10600|1
1039150800000|2002-12-06 05:00:00|10619|10619|10538|10538|10619|10619|10495|10495|1
1039410000000|2002-12-09 05:00:00|10538|10538|10527|10527|10550|10550|10518|10518|1
1039496400000|2002-12-10 05:00:00|10527|10527|10540|10540|10555|10555|10491|10491|1
1039582800000|2002-12-11 05:00:00|10540|10540|10537|10537|10556|10556|10527|10527|1
1039669200000|2002-12-12 05:00:00|10537|10537|10453|10453|10537|10537|10448|10448|1
1039755600000|2002-12-13 05:00:00|10453|10453|10398|10398|10453|10453|10394|10394|1
1040014800000|2002-12-16 05:00:00|10398|10398|10414|10414|10423|10423|10392|10392|1
1040101200000|2002-12-17 05:00:00|10414|10414|10400|10400|10438|10438|10358|10358|1
1040187600000|2002-12-18 05:00:00|10400|10400|10410|10410|10440|10440|10400|10400|1
1040274000000|2002-12-19 05:00:00|10410|10410|10398|10398|10448|10448|10382|10382|1
1040360400000|2002-12-20 05:00:00|10398|10398|10400|10400|10412|10412|10390|10390|1
1040619600000|2002-12-23 05:00:00|10400|10400|10408|10408|10448|10448|10352|10352|1
1040706000000|2002-12-24 05:00:00|10408|10408|10368|10368|10408|10408|10356|10356|1
1040878800000|2002-12-26 05:00:00|10368|10368|10320|10320|10368|10368|10318|10318|1
1040965200000|2002-12-27 05:00:00|10320|10320|10278|10278|10332|10332|10278|10278|1
1041224400000|2002-12-30 05:00:00|10278|10278|10246|10246|10293|10293|10244|10244|1
1041310800000|2002-12-31 05:00:00|10246|10246|10226|10226|10265|10265|10226|10226|1
1041483600000|2003-01-02 05:00:00|10226|10226|10347|10347|10367|10367|10226|10226|1
1041570000000|2003-01-03 05:00:00|10347|10347|10286|10286|10356|10356|10272|10272|1
1041829200000|2003-01-06 05:00:00|10286|10286|10239|10239|10286|10286|10212|10212|1
1041915600000|2003-01-07 05:00:00|10239|10239|10294|10294|10307|10307|10239|10239|1
1042002000000|2003-01-08 05:00:00|10294|10294|10224|10224|10334|10334|10182|10182|1
1042088400000|2003-01-09 05:00:00|10224|10224|10229|10229|10255|10255|10195|10195|1
1042174800000|2003-01-10 05:00:00|10229|10229|10156|10156|10229|10229|10155|10155|1
1042434000000|2003-01-13 05:00:00|10156|10156|10183|10183|10200|10200|10156|10156|1
1042520400000|2003-01-14 05:00:00|10183|10183|10153|10153|10183|10183|10130|10130|1
1042606800000|2003-01-15 05:00:00|10153|10153|10169|10169|10203|10203|10137|10137|1
1042693200000|2003-01-16 05:00:00|10169|10169|10112|10112|10169|10169|10095|10095|1
1042779600000|2003-01-17 05:00:00|10112|10112|10089|10089|10112|10112|10062|10062|1
1043038800000|2003-01-20 05:00:00|10089|10089|10095|10095|10108|10108|10088|10088|1
1043125200000|2003-01-21 05:00:00|10095|10095|10047|10047|10126|10126|10040|10040|1
1043211600000|2003-01-22 05:00:00|10047|10047|10053|10053|10079|10079|10040|10040|1
1043298000000|2003-01-23 05:00:00|10053|10053|10017|10017|10053|10053|9998|9998|1
1043384400000|2003-01-24 05:00:00|10017|10017|9945|9945|10017|10017|9941|9941|1
1043643600000|2003-01-27 05:00:00|9945|9945|9954|9954|9999|9999|9905|9905|1
1043730000000|2003-01-28 05:00:00|9954|9954|9974|9974|10000|10000|9954|9954|1
1043816400000|2003-01-29 05:00:00|9974|9974|9953|9953|9975|9975|9915|9915|1
1043902800000|2003-01-30 05:00:00|9953|9953|9975|9975|10030|10030|9953|9953|1
1043989200000|2003-01-31 05:00:00|9975|9975|10014|10014|10047|10047|9957|9957|1
1044248400000|2003-02-03 05:00:00|10014|10014|10012|10012|10070|10070|10000|10000|1
1044334800000|2003-02-04 05:00:00|10012|10012|9929|9929|10012|10012|9912|9912|1
1044421200000|2003-02-05 05:00:00|9929|9929|9990|9990|10034|10034|9887|9887|1
1044507600000|2003-02-06 05:00:00|9990|9990|9969|9969|9992|9992|9951|9951|1
1044594000000|2003-02-07 05:00:00|9969|9969|9977|9977|10050|10050|9969|9969|1
1044853200000|2003-02-10 05:00:00|9977|9977|10048|10048|10064|10064|9977|9977|1
1044939600000|2003-02-11 05:00:00|10048|10048|10062|10062|10110|10110|10040|10040|1
1045026000000|2003-02-12 05:00:00|10062|10062|10073|10073|10085|10085|10025|10025|1
1045112400000|2003-02-13 05:00:00|10073|10073|9972|9972|10073|10073|9960|9960|1
1045198800000|2003-02-14 05:00:00|9972|9972|10025|10025|10030|10030|9972|9972|1
1045458000000|2003-02-17 05:00:00|10025|10025|10062|10062|10093|10093|10025|10025|1
1045544400000|2003-02-18 05:00:00|10062|10062|10070|10070|10075|10075|10038|10038|1
1045630800000|2003-02-19 05:00:00|10070|10070|10018|10018|10070|10070|10010|10010|1
1045717200000|2003-02-20 05:00:00|10018|10018|9965|9965|10018|10018|9955|9955|1
1045803600000|2003-02-21 05:00:00|9965|9965|10025|10025|10036|10036|9953|9953|1
1046062800000|2003-02-24 05:00:00|10025|10025|9974|9974|10030|10030|9966|9966|1
1046149200000|2003-02-25 05:00:00|9974|9974|9991|9991|10016|10016|9950|9950|1
1046235600000|2003-02-26 05:00:00|9991|9991|9969|9969|10021|10021|9955|9955|1
1046322000000|2003-02-27 05:00:00|9969|9969|9987|9987|10016|10016|9935|9935|1
1046408400000|2003-02-28 05:00:00|9987|9987|9981|9981|10008|10008|9971|9971|1
1046667600000|2003-03-03 05:00:00|9981|9981|9918|9918|9982|9982|9908|9908|1
1046754000000|2003-03-04 05:00:00|9918|9918|9916|9916|9920|9920|9883|9883|1
1046840400000|2003-03-05 05:00:00|9916|9916|9829|9829|9916|9916|9816|9816|1
1046926800000|2003-03-06 05:00:00|9829|9829|9837|9837|9868|9868|9810|9810|1
1047013200000|2003-03-07 05:00:00|9837|9837|9810|9810|9837|9837|9762|9762|1
1047272400000|2003-03-10 05:00:00|9810|9810|9792|9792|9810|9810|9774|9774|1
1047358800000|2003-03-11 05:00:00|9792|9792|9808|9808|9813|9813|9763|9763|1
1047445200000|2003-03-12 05:00:00|9808|9808|9819|9819|9839|9839|9790|9790|1
1047531600000|2003-03-13 05:00:00|9819|9819|9961|9961|9966|9966|9819|9819|1
1047618000000|2003-03-14 05:00:00|9961|9961|10005|10005|10042|10042|9950|9950|1
1047877200000|2003-03-17 05:00:00|10005|10005|9990|9990|10005|10005|9932|9932|1
1047963600000|2003-03-18 05:00:00|9990|9990|10140|10140|10206|10206|9990|9990|1
1048050000000|2003-03-19 05:00:00|10140|10140|10211|10211|10215|10215|10123|10123|1
1048136400000|2003-03-20 05:00:00|10211|10211|10163|10163|10211|10211|10120|10120|1
1048222800000|2003-03-21 05:00:00|10163|10163|10245|10245|10268|10268|10163|10163|1
1048482000000|2003-03-24 05:00:00|10245|10245|10143|10143|10245|10245|10125|10125|1
1048568400000|2003-03-25 05:00:00|10143|10143|10137|10137|10149|10149|10082|10082|1
1048654800000|2003-03-26 05:00:00|10137|10137|10107|10107|10147|10147|10089|10089|1
1048741200000|2003-03-27 05:00:00|10107|10107|10112|10112|10118|10118|10056|10056|1
1048827600000|2003-03-28 05:00:00|10112|10112|10035|10035|10116|10116|10023|10023|1
1049086800000|2003-03-31 05:00:00|10035|10035|9949|9949|10042|10042|9930|9930|1
1049173200000|2003-04-01 05:00:00|9949|9949|9958|9958|9980|9980|9930|9930|1
1049259600000|2003-04-02 05:00:00|9958|9958|10055|10055|10069|10069|9917|9917|1
1049346000000|2003-04-03 05:00:00|10055|10055|10078|10078|10109|10109|10035|10035|1
1049432400000|2003-04-04 05:00:00|10078|10078|10088|10088|10118|10118|10041|10041|1
1049688000000|2003-04-07 04:00:00|10088|10088|10148|10148|10219|10219|10088|10088|1
1049774400000|2003-04-08 04:00:00|10148|10148|10090|10090|10148|10148|10090|10090|1
1049860800000|2003-04-09 04:00:00|10090|10090|10053|10053|10124|10124|10039|10039|1
1049947200000|2003-04-10 04:00:00|10053|10053|10020|10020|10053|10053|9985|9985|1
1050033600000|2003-04-11 04:00:00|10020|10020|10056|10056|10098|10098|10020|10020|1
1050292800000|2003-04-14 04:00:00|10056|10056|10031|10031|10076|10076|10001|10001|1
1050379200000|2003-04-15 04:00:00|10031|10031|10005|10005|10060|10060|10000|10000|1
1050465600000|2003-04-16 04:00:00|10005|10005|9929|9929|10022|10022|9922|9922|1
1050552000000|2003-04-17 04:00:00|9929|9929|9956|9956|9965|9965|9902|9902|1
1050897600000|2003-04-21 04:00:00|9956|9956|9990|9990|10015|10015|9950|9950|1
1050984000000|2003-04-22 04:00:00|9990|9990|9899|9899|9995|9995|9868|9868|1
1051070400000|2003-04-23 04:00:00|9899|9899|9902|9902|9932|9932|9889|9889|1
1051156800000|2003-04-24 04:00:00|9902|9902|9856|9856|9912|9912|9836|9836|1
1051243200000|2003-04-25 04:00:00|9856|9856|9862|9862|9914|9914|9842|9842|1
1051502400000|2003-04-28 04:00:00|9862|9862|9892|9892|9896|9896|9823|9823|1
1051588800000|2003-04-29 04:00:00|9892|9892|9820|9820|9923|9923|9819|9819|1
1051675200000|2003-04-30 04:00:00|9820|9820|9738|9738|9822|9822|9732|9732|1
1051761600000|2003-05-01 04:00:00|9738|9738|9688|9688|9743|9743|9647|9647|1
1051848000000|2003-05-02 04:00:00|9688|9688|9694|9694|9725|9725|9666|9666|1
1052107200000|2003-05-05 04:00:00|9694|9694|9653|9653|9704|9704|9640|9640|1
1052193600000|2003-05-06 04:00:00|9653|9653|9558|9558|9653|9653|9540|9540|1
1052280000000|2003-05-07 04:00:00|9558|9558|9576|9576|9609|9609|9545|9545|1
1052366400000|2003-05-08 04:00:00|9576|9576|9511|9511|9614|9614|9501|9501|1
1052452800000|2003-05-09 04:00:00|9511|9511|9516|9516|9551|9551|9489|9489|1
1052712000000|2003-05-12 04:00:00|9516|9516|9472|9472|9516|9516|9437|9437|1
1052798400000|2003-05-13 04:00:00|9472|9472|9488|9488|9530|9530|9470|9470|1
1052884800000|2003-05-14 04:00:00|9488|9488|9473|9473|9517|9517|9459|9459|1
1052971200000|2003-05-15 04:00:00|9473|9473|9541|9541|9553|9553|9473|9473|1
1053057600000|2003-05-16 04:00:00|9541|9541|9418|9418|9547|9547|9415|9415|1
1053316800000|2003-05-19 04:00:00|9418|9418|9390|9390|9418|9418|9317|9317|1
1053403200000|2003-05-20 04:00:00|9390|9390|9340|9340|9410|9410|9331|9331|1
1053489600000|2003-05-21 04:00:00|9340|9340|9368|9368|9375|9375|9313|9313|1
1053576000000|2003-05-22 04:00:00|9368|9368|9371|9371|9405|9405|9332|9332|1
1053662400000|2003-05-23 04:00:00|9371|9371|9313|9313|9386|9386|9301|9301|1
1054008000000|2003-05-27 04:00:00|9313|9313|9281|9281|9313|9313|9235|9235|1
1054094400000|2003-05-28 04:00:00|9281|9281|9358|9358|9392|9392|9281|9281|1
1054180800000|2003-05-29 04:00:00|9358|9358|9284|9284|9399|9399|9255|9255|1
1054267200000|2003-05-30 04:00:00|9284|9284|9331|9331|9371|9371|9255|9255|1
1054526400000|2003-06-02 04:00:00|9331|9331|9346|9346|9415|9415|9331|9331|1
1054612800000|2003-06-03 04:00:00|9346|9346|9356|9356|9402|9402|9331|9331|1
1054699200000|2003-06-04 04:00:00|9356|9356|9379|9379|9390|9390|9348|9348|1
1054785600000|2003-06-05 04:00:00|9379|9379|9259|9259|9410|9410|9230|9230|1
1054872000000|2003-06-06 04:00:00|9259|9259|9356|9356|9364|9364|9237|9237|1
1055131200000|2003-06-09 04:00:00|9356|9356|9338|9338|9370|9370|9303|9303|1
1055217600000|2003-06-10 04:00:00|9338|9338|9362|9362|9365|9365|9333|9333|1
1055304000000|2003-06-11 04:00:00|9362|9362|9302|9302|9362|9362|9293|9293|1
1055390400000|2003-06-12 04:00:00|9302|9302|9289|9289|9327|9327|9260|9260|1
1055476800000|2003-06-13 04:00:00|9289|9289|9225|9225|9310|9310|9220|9220|1
1055736000000|2003-06-16 04:00:00|9225|9225|9222.7|9222.7|9236|9236|9216|9216|1
1055822400000|2003-06-17 04:00:00|9222.7|9222.7|9307|9307|9335|9335|9222.7|9222.7|1
1055908800000|2003-06-18 04:00:00|9307|9307|9361|9361|9382|9382|9306|9306|1
1055995200000|2003-06-19 04:00:00|9361|9361|9364|9364|9430|9430|9338|9338|1
1056081600000|2003-06-20 04:00:00|9364|9364|9445|9445|9473|9473|9340|9340|1
1056340800000|2003-06-23 04:00:00|9445|9445|9447|9447|9489|9489|9430|9430|1
1056427200000|2003-06-24 04:00:00|9447|9447|9483|9483|9504|9504|9434|9434|1
1056513600000|2003-06-25 04:00:00|9483|9483|9455|9455|9489|9489|9388|9388|1
1056600000000|2003-06-26 04:00:00|9455|9455|9540|9540|9544|9544|9455|9455|1
1056686400000|2003-06-27 04:00:00|9540|9540|9549|9549|9568|9568|9522|9522|1
1056945600000|2003-06-30 04:00:00|9549|9549|9511|9511|9570|9570|9509|9509|1
1057032000000|2003-07-01 04:00:00|9511|9511|9465|9465|9511|9511|9430|9430|1
1057118400000|2003-07-02 04:00:00|9465|9465|9440|9440|9485|9485|9440|9440|1
1057204800000|2003-07-03 04:00:00|9440|9440|9475|9475|9514|9514|9440|9440|1
1057291200000|2003-07-04 04:00:00|9475|9475|9490|9490|9492|9492|9475|9475|1
1057550400000|2003-07-07 04:00:00|9490|9490|9590|9590|9595|9595|9490|9490|1
1057636800000|2003-07-08 04:00:00|9590|9590|9619|9619|9648|9648|9576|9576|1
1057723200000|2003-07-09 04:00:00|9619|9619|9589|9589|9619|9619|9571|9571|1
1057809600000|2003-07-10 04:00:00|9589|9589|9567|9567|9623|9623|9565|9565|1
1057896000000|2003-07-11 04:00:00|9567|9567|9613|9613|9637|9637|9567|9567|1
1058155200000|2003-07-14 04:00:00|9613|9613|9637|9637|9661|9661|9613|9613|1
1058241600000|2003-07-15 04:00:00|9637|9637|9722|9722|9746|9746|9599|9599|1
1058328000000|2003-07-16 04:00:00|9722|9722|9700|9700|9780|9780|9689|9689|1
1058414400000|2003-07-17 04:00:00|9700|9700|9719|9719|9755|9755|9683|9683|1
1058500800000|2003-07-18 04:00:00|9719|9719|9682|9682|9755|9755|9660|9660|1
1058760000000|2003-07-21 04:00:00|9682|9682|9642|9642|9702|9702|9630|9630|1
1058846400000|2003-07-22 04:00:00|9642|9642|9667|9667|9675|9675|9620|9620|1
1058932800000|2003-07-23 04:00:00|9667|9667|9560|9560|9667|9667|9540|9540|1
1059019200000|2003-07-24 04:00:00|9560|9560|9559|9559|9587|9587|9535|9535|1
1059105600000|2003-07-25 04:00:00|9559|9559|9512|9512|9564|9564|9483|9483|1
1059364800000|2003-07-28 04:00:00|9512|9512|9528|9528|9558|9558|9512|9512|1
1059451200000|2003-07-29 04:00:00|9528|9528|9550|9550|9560|9560|9500|9500|1
1059537600000|2003-07-30 04:00:00|9550|9550|9630|9630|9642|9642|9550|9550|1
1059624000000|2003-07-31 04:00:00|9630|9630|9714|9714|9726|9726|9630|9630|1
1059710400000|2003-08-01 04:00:00|9714|9714|9687|9687|9772|9772|9670|9670|1
1059969600000|2003-08-04 04:00:00|9687|9687|9636|9636|9687|9687|9621|9621|1
1060056000000|2003-08-05 04:00:00|9636|9636|9637|9637|9668|9668|9624|9624|1
1060142400000|2003-08-06 04:00:00|9637|9637|9642|9642|9658|9658|9581|9581|1
1060228800000|2003-08-07 04:00:00|9642|9642|9596|9596|9645|9645|9567|9567|1
1060315200000|2003-08-08 04:00:00|9596|9596|9657|9657|9658|9658|9593|9593|1
1060574400000|2003-08-11 04:00:00|9657|9657|9598|9598|9670|9670|9582|9582|1
1060660800000|2003-08-12 04:00:00|9598|9598|9634|9634|9650|9650|9597|9597|1
1060747200000|2003-08-13 04:00:00|9634|9634|9635|9635|9697|9697|9620|9620|1
1060833600000|2003-08-14 04:00:00|9635|9635|9682|9682|9696|9696|9618|9618|1
1060920000000|2003-08-15 04:00:00|9682|9682|9680|9680|9682|9682|9667|9667|1
1061179200000|2003-08-18 04:00:00|9680|9680|9745|9745|9765|9765|9671|9671|1
1061265600000|2003-08-19 04:00:00|9745|9745|9748|9748|9820|9820|9740|9740|1
1061352000000|2003-08-20 04:00:00|9748|9748|9751|9751|9776|9776|9735|9735|1
1061438400000|2003-08-21 04:00:00|9751|9751|9870|9870|9897|9897|9751|9751|1
1061524800000|2003-08-22 04:00:00|9870|9870|9900|9900|9940|9940|9863|9863|1
1061784000000|2003-08-25 04:00:00|9900|9900|9893|9893|9920|9920|9868|9868|1
1061870400000|2003-08-26 04:00:00|9893|9893|9884|9884|9957|9957|9869|9869|1
1061956800000|2003-08-27 04:00:00|9884|9884|9899|9899|9912|9912|9863|9863|1
1062043200000|2003-08-28 04:00:00|9899|9899|9894|9894|9936|9936|9863|9863|1
1062129600000|2003-08-29 04:00:00|9894|9894|9810|9810|9894|9894|9792|9792|1
1062388800000|2003-09-01 04:00:00|9810|9810|9808|9808|9810|9810|9796|9796|1
1062475200000|2003-09-02 04:00:00|9808|9808|9906|9906|9911|9911|9808|9808|1
1062561600000|2003-09-03 04:00:00|9906|9906|9881|9881|9940|9940|9857|9857|1
1062648000000|2003-09-04 04:00:00|9881|9881|9827|9827|9910|9910|9823|9823|1
1062734400000|2003-09-05 04:00:00|9827|9827|9713|9713|9833|9833|9707|9707|1
1062993600000|2003-09-08 04:00:00|9713|9713|9720|9720|9754|9754|9693|9693|1
1063080000000|2003-09-09 04:00:00|9720|9720|9643|9643|9738|9738|9621|9621|1
1063166400000|2003-09-10 04:00:00|9643|9643|9651|9651|9682|9682|9641|9641|1
1063252800000|2003-09-11 04:00:00|9651|9651|9656|9656|9690|9690|9622|9622|1
1063339200000|2003-09-12 04:00:00|9656|9656|9603|9603|9679|9679|9582|9582|1
1063598400000|2003-09-15 04:00:00|9603|9603|9683|9683|9683|9683|9601|9601|1
1063684800000|2003-09-16 04:00:00|9683|9683|9712|9712|9719|9719|9635|9635|1
1063771200000|2003-09-17 04:00:00|9712|9712|9614|9614|9724|9724|9612|9612|1
1063857600000|2003-09-18 04:00:00|9614|9614|9631|9631|9645|9645|9560|9560|1
1063944000000|2003-09-19 04:00:00|9631|9631|9534|9534|9631|9631|9513|9513|1
1064203200000|2003-09-22 04:00:00|9534|9534|9421|9421|9534|9534|9405|9405|1
1064289600000|2003-09-23 04:00:00|9421|9421|9434|9434|9445|9445|9385|9385|1
1064376000000|2003-09-24 04:00:00|9434|9434|9407|9407|9455|9455|9400|9400|1
1064462400000|2003-09-25 04:00:00|9407|9407|9414|9414|9423|9423|9372|9372|1
1064548800000|2003-09-26 04:00:00|9414|9414|9425|9425|9442|9442|9400|9400|1
1064808000000|2003-09-29 04:00:00|9425|9425|9344|9344|9468|9468|9332|9332|1
1064894400000|2003-09-30 04:00:00|9344|9344|9320|9320|9361|9361|9243|9243|1
1064980800000|2003-10-01 04:00:00|9320|9320|9270|9270|9320|9320|9266|9266|1
1065067200000|2003-10-02 04:00:00|9270|9270|9273|9273|9300|9300|9250|9250|1
1065153600000|2003-10-03 04:00:00|9273|9273|9353|9353|9362|9362|9264|9264|1
1065412800000|2003-10-06 04:00:00|9353|9353|9280|9280|9361|9361|9253|9253|1
1065499200000|2003-10-07 04:00:00|9280|9280|9218|9218|9280|9280|9190|9190|1
1065585600000|2003-10-08 04:00:00|9218|9218|9204|9204|9221|9221|9184|9184|1
1065672000000|2003-10-09 04:00:00|9204|9204|9233|9233|9268|9268|9163|9163|1
1065758400000|2003-10-10 04:00:00|9233|9233|9179|9179|9249|9249|9155|9155|1
1066017600000|2003-10-13 04:00:00|9179|9179|9217|9217|9260|9260|9179|9179|1
1066104000000|2003-10-14 04:00:00|9217|9217|9215|9215|9306|9306|9193|9193|1
1066190400000|2003-10-15 04:00:00|9215|9215|9272|9272|9309|9309|9209|9209|1
1066276800000|2003-10-16 04:00:00|9272|9272|9290|9290|9318|9318|9227|9227|1
1066363200000|2003-10-17 04:00:00|9290|9290|9260|9260|9333|9333|9254|9254|1
1066622400000|2003-10-20 04:00:00|9260|9260|9273|9273|9299|9299|9222|9222|1
1066708800000|2003-10-21 04:00:00|9273|9273|9264|9264|9294|9294|9235|9235|1
1066795200000|2003-10-22 04:00:00|9264|9264|9153|9153|9264|9264|9138|9138|1
1066881600000|2003-10-23 04:00:00|9153|9153|9168|9168|9190|9190|9135|9135|1
1066968000000|2003-10-24 04:00:00|9168|9168|9151|9151|9178|9178|9123|9123|1
1067230800000|2003-10-27 05:00:00|9151|9151|9185|9185|9195|9195|9151|9151|1
1067317200000|2003-10-28 05:00:00|9185|9185|9210|9210|9235|9235|9181|9181|1
1067403600000|2003-10-29 05:00:00|9210|9210|9212|9212|9219|9219|9175|9175|1
1067490000000|2003-10-30 05:00:00|9212|9212|9246|9246|9254|9254|9152|9152|1
1067576400000|2003-10-31 05:00:00|9246|9246|9288|9288|9299|9299|9240|9240|1
1067835600000|2003-11-03 05:00:00|9288|9288|9387|9387|9410|9410|9268|9268|1
1067922000000|2003-11-04 05:00:00|9387|9387|9345|9345|9399|9399|9331|9331|1
1068008400000|2003-11-05 05:00:00|9345|9345|9382|9382|9404|9404|9345|9345|1
1068094800000|2003-11-06 05:00:00|9382|9382|9410|9410|9423|9423|9375|9375|1
1068181200000|2003-11-07 05:00:00|9410|9410|9320|9320|9432|9432|9315|9315|1
1068440400000|2003-11-10 05:00:00|9320|9320|9317|9317|9345|9345|9292|9292|1
1068526800000|2003-11-11 05:00:00|9317|9317|9326|9326|9335|9335|9317|9317|1
1068613200000|2003-11-12 05:00:00|9326|9326|9242|9242|9326|9326|9216|9216|1
1068699600000|2003-11-13 05:00:00|9242|9242|9174|9174|9242|9242|9165|9165|1
1068786000000|2003-11-14 05:00:00|9174|9174|9160|9160|9180|9180|9133|9133|1
1069045200000|2003-11-17 05:00:00|9160|9160|9167|9167|9195|9195|9108|9108|1
1069131600000|2003-11-18 05:00:00|9167|9167|9041|9041|9182|9182|9040|9040|1
1069218000000|2003-11-19 05:00:00|9041|9041|9100|9100|9106|9106|9037|9037|1
1069304400000|2003-11-20 05:00:00|9100|9100|9072|9072|9100|9100|9040|9040|1
1069390800000|2003-11-21 05:00:00|9072|9072|9075|9075|9103|9103|9057|9057|1
1069650000000|2003-11-24 05:00:00|9075|9075|9173|9173|9178|9178|9070|9070|1
1069736400000|2003-11-25 05:00:00|9173|9173|9157|9157|9182|9182|9140|9140|1
1069822800000|2003-11-26 05:00:00|9157|9157|9072|9072|9157|9157|9050|9050|1
1069909200000|2003-11-27 05:00:00|9072|9072|9083|9083|9083|9083|9072|9072|1
1069995600000|2003-11-28 05:00:00|9083|9083|9028|9028|9083|9083|9013|9013|1
1070254800000|2003-12-01 05:00:00|9028|9028|9043|9043|9059|9059|8993|8993|1
1070341200000|2003-12-02 05:00:00|9043|9043|8967|8967|9060|9060|8965|8965|1
1070427600000|2003-12-03 05:00:00|8967|8967|8957|8957|8973|8973|8940|8940|1
1070514000000|2003-12-04 05:00:00|8957|8957|8963|8963|9008|9008|8925|8925|1
1070600400000|2003-12-05 05:00:00|8963|8963|8919|8919|8980|8980|8910|8910|1
1070859600000|2003-12-08 05:00:00|8919|8919|8875|8875|8923|8923|8869|8869|1
1070946000000|2003-12-09 05:00:00|8875|8875|8864|8864|8900|8900|8849|8849|1
1071032400000|2003-12-10 05:00:00|8864|8864|8888|8888|8927|8927|8861|8861|1
1071118800000|2003-12-11 05:00:00|8888|8888|8889|8889|8955|8955|8888|8888|1
1071205200000|2003-12-12 05:00:00|8889|8889|8846|8846|8895|8895|8843|8843|1
1071464400000|2003-12-15 05:00:00|8846|8846|8851.2|8851.2|8889|8889|8845|8845|1
1071550800000|2003-12-16 05:00:00|8851.2|8851.2|8874|8874|8892|8892|8851.2|8851.2|1
1071637200000|2003-12-17 05:00:00|8874|8874|8830|8830|8893|8893|8818|8818|1
1071723600000|2003-12-18 05:00:00|8830|8830|8824|8824|8864|8864|8823|8823|1
1071810000000|2003-12-19 05:00:00|8824|8824|8853|8853|8878|8878|8824|8824|1
1072069200000|2003-12-22 05:00:00|8853|8853|8839|8839|8860|8860|8815|8815|1
1072155600000|2003-12-23 05:00:00|8839|8839|8837|8837|8846|8846|8820|8820|1
1072242000000|2003-12-24 05:00:00|8837|8837|8789|8789|8837|8837|8778|8778|1
1072414800000|2003-12-26 05:00:00|8789|8789|8793|8793|8799|8799|8776|8776|1
1072674000000|2003-12-29 05:00:00|8793|8793|8774|8774|8808|8808|8757|8757|1
1072760400000|2003-12-30 05:00:00|8774|8774|8737|8737|8774|8774|8725|8725|1
1072846800000|2003-12-31 05:00:00|8737|8737|8726|8726|8754|8754|8670|8670|1
1073019600000|2004-01-02 05:00:00|8726|8726|8693|8693|8726|8726|8685|8685|1
1073278800000|2004-01-05 05:00:00|8693|8693|8635|8635|8693|8693|8627|8627|1
1073365200000|2004-01-06 05:00:00|8635|8635|8593|8593|8640|8640|8566|8566|1
1073451600000|2004-01-07 05:00:00|8593|8593|8652|8652|8659|8659|8593|8593|1
1073538000000|2004-01-08 05:00:00|8652|8652|8588|8588|8696|8696|8575|8575|1
1073624400000|2004-01-09 05:00:00|8588|8588|8539|8539|8623|8623|8527|8527|1
1073883600000|2004-01-12 05:00:00|8539|8539|8586|8586|8587|8587|8510|8510|1
1073970000000|2004-01-13 05:00:00|8586|8586|8578|8578|8599|8599|8553|8553|1
1074056400000|2004-01-14 05:00:00|8578|8578|8632|8632|8647|8647|8554|8554|1
1074142800000|2004-01-15 05:00:00|8632|8632|8687|8687|8693|8693|8632|8632|1
1074229200000|2004-01-16 05:00:00|8687|8687|8805|8805|8817|8817|8673|8673|1
1074488400000|2004-01-19 05:00:00|8805|8805|8793|8793|8832|8832|8793|8793|1
1074574800000|2004-01-20 05:00:00|8793|8793|8698|8698|8793|8793|8677|8677|1
1074661200000|2004-01-21 05:00:00|8698|8698|8660|8660|8698|8698|8635|8635|1
1074747600000|2004-01-22 05:00:00|8660|8660|8609|8609|8660|8660|8585|8585|1
1074834000000|2004-01-23 05:00:00|8609|8609|8685|8685|8705|8705|8576|8576|1
1075093200000|2004-01-26 05:00:00|8685|8685|8751|8751|8755|8755|8661|8661|1
1075179600000|2004-01-27 05:00:00|8751|8751|8654|8654|8756|8756|8638|8638|1
1075266000000|2004-01-28 05:00:00|8654|8654|8724|8724|8750|8750|8644|8644|1
1075352400000|2004-01-29 05:00:00|8724|8724|8782|8782|8807|8807|8714|8714|1
1075438800000|2004-01-30 05:00:00|8782|8782|8742|8742|8803|8803|8725|8725|1
1075698000000|2004-02-02 05:00:00|8742|8742|8779|8779|8791|8791|8739|8739|1
1075784400000|2004-02-03 05:00:00|8779|8779|8698|8698|8779|8779|8667|8667|1
1075870800000|2004-02-04 05:00:00|8698|8698|8702|8702|8730|8730|8692|8692|1
1075957200000|2004-02-05 05:00:00|8702|8702|8712|8712|8714|8714|8646|8646|1
1076043600000|2004-02-06 05:00:00|8712|8712|8620|8620|8727|8727|8602|8602|1
1076302800000|2004-02-09 05:00:00|8620|8620|8617|8617|8642|8642|8583|8583|1
1076389200000|2004-02-10 05:00:00|8617|8617|8604|8604|8617|8617|8560|8560|1
1076475600000|2004-02-11 05:00:00|8604|8604|8536|8536|8631|8631|8520|8520|1
1076562000000|2004-02-12 05:00:00|8536|8536|8547|8547|8548|8548|8520|8520|1
1076648400000|2004-02-13 05:00:00|8547|8547|8568|8568|8584|8584|8485|8485|1
1076907600000|2004-02-16 05:00:00|8568|8568|8558|8558|8568|8568|8555|8555|1
1076994000000|2004-02-17 05:00:00|8558|8558|8512|8512|8558|8558|8493|8493|1
1077080400000|2004-02-18 05:00:00|8512|8512|8602|8602|8616|8616|8477|8477|1
1077166800000|2004-02-19 05:00:00|8602|8602|8604|8604|8640|8640|8579|8579|1
1077253200000|2004-02-20 05:00:00|8604|8604|8740|8740|8753|8753|8569|8569|1
1077512400000|2004-02-23 05:00:00|8740|8740|8717|8717|8782|8782|8683|8683|1
1077598800000|2004-02-24 05:00:00|8717|8717|8623|8623|8722|8722|8608|8608|1
1077685200000|2004-02-25 05:00:00|8623|8623|8732|8732|8747|8747|8620|8620|1
1077771600000|2004-02-26 05:00:00|8732|8732|8779|8779|8813|8813|8727|8727|1
1077858000000|2004-02-27 05:00:00|8779|8779|8742|8742|8806|8806|8728|8728|1
1078117200000|2004-03-01 05:00:00|8742|8742|8762|8762|8770|8770|8711|8711|1
1078203600000|2004-03-02 05:00:00|8762|8762|8893|8893|8915|8915|8760|8760|1
1078290000000|2004-03-03 05:00:00|8893|8893|8914|8914|8995|8995|8893|8893|1
1078376400000|2004-03-04 05:00:00|8914|8914|8922|8922|8950|8950|8890|8890|1
1078462800000|2004-03-05 05:00:00|8922|8922|8823|8823|8930|8930|8780|8780|1
1078722000000|2004-03-08 05:00:00|8823|8823|8804|8804|8840|8840|8790|8790|1
1078808400000|2004-03-09 05:00:00|8804|8804|8839|8839|8839|8839|8767|8767|1
1078894800000|2004-03-10 05:00:00|8839|8839|8902|8902|8926|8926|8835|8835|1
1078981200000|2004-03-11 05:00:00|8902|8902|8849|8849|8932|8932|8849|8849|1
1079067600000|2004-03-12 05:00:00|8849|8849|8909|8909|8944|8944|8849|8849|1
1079326800000|2004-03-15 05:00:00|8909|8909|8919|8919|8919|8919|8875|8875|1
1079413200000|2004-03-16 05:00:00|8919|8919|8902|8902|8932|8932|8854|8854|1
1079499600000|2004-03-17 05:00:00|8902|8902|8905|8905|8946|8946|8891|8891|1
1079586000000|2004-03-18 05:00:00|8905|8905|8815|8815|8905|8905|8780|8780|1
1079672400000|2004-03-19 05:00:00|8815|8815|8854|8854|8875|8875|8795|8795|1
1079931600000|2004-03-22 05:00:00|8854|8854|8820|8820|8893|8893|8780|8780|1
1080018000000|2004-03-23 05:00:00|8820|8820|8822|8822|8858|8858|8801|8801|1
1080104400000|2004-03-24 05:00:00|8822|8822|8935|8935|8942|8942|8795|8795|1
1080190800000|2004-03-25 05:00:00|8935|8935|8932|8932|8965|8965|8895|8895|1
1080277200000|2004-03-26 05:00:00|8932|8932|8928|8928|8957|8957|8878|8878|1
1080536400000|2004-03-29 05:00:00|8928|8928|8898|8898|8947|8947|8885|8885|1
1080622800000|2004-03-30 05:00:00|8898|8898|8878|8878|8898|8898|8850|8850|1
1080709200000|2004-03-31 05:00:00|8878|8878|8795|8795|8881|8881|8778|8778|1
1080795600000|2004-04-01 05:00:00|8795|8795|8753|8753|8815|8815|8730|8730|1
1080882000000|2004-04-02 05:00:00|8753|8753|8885|8885|8905|8905|8747|8747|1
1081137600000|2004-04-05 04:00:00|8885|8885|8958|8958|8980|8980|8885|8885|1
1081224000000|2004-04-06 04:00:00|8958|8958|8908|8908|8971|8971|8892|8892|1
1081310400000|2004-04-07 04:00:00|8908|8908|8855|8855|8917|8917|8845|8845|1
1081396800000|2004-04-08 04:00:00|8855|8855|8929|8929|8940|8940|8855|8855|1
1081742400000|2004-04-12 04:00:00|8929|8929|8922|8922|8942|8942|8915|8915|1
1081828800000|2004-04-13 04:00:00|8922|8922|9018|9018|9042|9042|8922|8922|1
1081915200000|2004-04-14 04:00:00|9018|9018|9056|9056|9102|9102|9018|9018|1
1082001600000|2004-04-15 04:00:00|9056|9056|9036|9036|9094|9094|9024|9024|1
1082088000000|2004-04-16 04:00:00|9036|9036|9024|9024|9078|9078|8985|8985|1
1082347200000|2004-04-19 04:00:00|9024|9024|9011|9011|9024|9024|8965|8965|1
1082433600000|2004-04-20 04:00:00|9011|9011|9075|9075|9091|9091|9011|9011|1
1082520000000|2004-04-21 04:00:00|9075|9075|9142|9142|9153|9153|9075|9075|1
1082606400000|2004-04-22 04:00:00|9142|9142|9110|9110|9163|9163|9100|9100|1
1082692800000|2004-04-23 04:00:00|9110|9110|9136|9136|9166|9166|9078|9078|1
1082952000000|2004-04-26 04:00:00|9136|9136|9085|9085|9176|9176|9084|9084|1
1083038400000|2004-04-27 04:00:00|9085|9085|9063|9063|9115|9115|9057|9057|1
1083124800000|2004-04-28 04:00:00|9063|9063|9143|9143|9155|9155|9062|9062|1
1083211200000|2004-04-29 04:00:00|9143|9143|9080|9080|9179|9179|9055|9055|1
1083297600000|2004-04-30 04:00:00|9080|9080|9068|9068|9110|9110|9054|9054|1
1083556800000|2004-05-03 04:00:00|9068|9068|9102|9102|9114|9114|9068|9068|1
1083643200000|2004-05-04 04:00:00|9102|9102|9005|9005|9104|9104|8985|8985|1
1083729600000|2004-05-05 04:00:00|9005|9005|8950|8950|9005|9005|8942|8942|1
1083816000000|2004-05-06 04:00:00|8950|8950|9009|9009|9018|9018|8950|8950|1
1083902400000|2004-05-07 04:00:00|9009|9009|9131|9131|9149|9149|8970|8970|1
1084161600000|2004-05-10 04:00:00|9131|9131|9175|9175|9207|9207|9131|9131|1
1084248000000|2004-05-11 04:00:00|9175|9175|9184|9184|9229|9229|9160|9160|1
1084334400000|2004-05-12 04:00:00|9184|9184|9144|9144|9184|9184|9120|9120|1
1084420800000|2004-05-13 04:00:00|9144|9144|9215|9215|9245|9245|9144|9144|1
1084507200000|2004-05-14 04:00:00|9215|9215|9178|9178|9250|9250|9160|9160|1
1084766400000|2004-05-17 04:00:00|9178|9178|9116|9116|9184|9184|9062|9062|1
1084852800000|2004-05-18 04:00:00|9116|9116|9141|9141|9145|9145|9092|9092|1
1084939200000|2004-05-19 04:00:00|9141|9141|9066|9066|9141|9141|9048|9048|1
1085025600000|2004-05-20 04:00:00|9066|9066|9115|9115|9142|9142|9066|9066|1
1085112000000|2004-05-21 04:00:00|9115|9115|9057|9057|9115|9115|9016|9016|1
1085371200000|2004-05-24 04:00:00|9057|9057|9059|9059|9106|9106|9049|9049|1
1085457600000|2004-05-25 04:00:00|9059|9059|8989|8989|9078|9078|8977|8977|1
1085544000000|2004-05-26 04:00:00|8989|8989|8981|8981|9004|9004|8956|8956|1
1085630400000|2004-05-27 04:00:00|8981|8981|8871|8871|8998|8998|8863|8863|1
1085716800000|2004-05-28 04:00:00|8871|8871|8898|8898|8908|8908|8859|8859|1
1086062400000|2004-06-01 04:00:00|8898|8898|8891|8891|8910|8910|8856|8856|1
1086148800000|2004-06-02 04:00:00|8891|8891|8890|8890|8905|8905|8841|8841|1
1086235200000|2004-06-03 04:00:00|8890|8890|8900|8900|8918|8918|8880|8880|1
1086321600000|2004-06-04 04:00:00|8900|8900|8859|8859|8950|8950|8850|8850|1
1086580800000|2004-06-07 04:00:00|8859|8859|8829|8829|8859|8859|8809|8809|1
1086667200000|2004-06-08 04:00:00|8829|8829|8856|8856|8864|8864|8806|8806|1
1086753600000|2004-06-09 04:00:00|8856|8856|8975|8975|8981|8981|8850|8850|1
1086840000000|2004-06-10 04:00:00|8975|8975|8928|8928|8978|8978|8914|8914|1
1086926400000|2004-06-11 04:00:00|8928|8928|9000|9000|9000|9000|8928|8928|1
1087185600000|2004-06-14 04:00:00|9000|9000|8984|8984|9028|9028|8984|8984|1
1087272000000|2004-06-15 04:00:00|8984|8984|8942|8942|9045|9045|8942|8942|1
1087358400000|2004-06-16 04:00:00|8942|8942|9042|9042|9056|9056|8942|8942|1
1087444800000|2004-06-17 04:00:00|9042|9042|8995|8995|9045|9045|8983|8983|1
1087531200000|2004-06-18 04:00:00|8995|8995|8943|8943|9040|9040|8938|8938|1
1087790400000|2004-06-21 04:00:00|8943|8943|8960|8960|8973|8973|8931|8931|1
1087876800000|2004-06-22 04:00:00|8960|8960|8977|8977|8985|8985|8948|8948|1
1087963200000|2004-06-23 04:00:00|8977|8977|8973|8973|8987|8987|8914|8914|1
1088049600000|2004-06-24 04:00:00|8973|8973|8903|8903|8997|8997|8888|8888|1
1088136000000|2004-06-25 04:00:00|8903|8903|8922|8922|8941|8941|8903|8903|1
1088395200000|2004-06-28 04:00:00|8922|8922|8901|8901|8931|8931|8875|8875|1
1088481600000|2004-06-29 04:00:00|8901|8901|8970|8970|8978|8978|8900|8900|1
1088568000000|2004-06-30 04:00:00|8970|8970|8900|8900|8986|8986|8897|8897|1
1088654400000|2004-07-01 04:00:00|8900|8900|8908|8908|8927|8927|8886|8886|1
1088740800000|2004-07-02 04:00:00|8908|8908|8818|8818|8933|8933|8815|8815|1
1089000000000|2004-07-05 04:00:00|8818|8818|8849|8849|8849|8849|8818|8818|1
1089086400000|2004-07-06 04:00:00|8849|8849|8835|8835|8860|8860|8818|8818|1
1089172800000|2004-07-07 04:00:00|8835|8835|8788|8788|8854|8854|8773|8773|1
1089259200000|2004-07-08 04:00:00|8788|8788|8776|8776|8813|8813|8768|8768|1
1089345600000|2004-07-09 04:00:00|8776|8776|8767|8767|8787|8787|8754|8754|1
1089604800000|2004-07-12 04:00:00|8767|8767|8765|8765|8770|8770|8740|8740|1
1089691200000|2004-07-13 04:00:00|8765|8765|8801|8801|8832|8832|8761|8761|1
1089777600000|2004-07-14 04:00:00|8801|8801|8776|8776|8807|8807|8755|8755|1
1089864000000|2004-07-15 04:00:00|8776|8776|8820|8820|8826|8826|8776|8776|1
1089950400000|2004-07-16 04:00:00|8820|8820|8730|8730|8820|8820|8724|8724|1
1090209600000|2004-07-19 04:00:00|8730|8730|8735|8735|8753|8753|8720|8720|1
1090296000000|2004-07-20 04:00:00|8735|8735|8796|8796|8810|8810|8730|8730|1
1090382400000|2004-07-21 04:00:00|8796|8796|8877|8877|8898|8898|8792|8792|1
1090468800000|2004-07-22 04:00:00|8877|8877|8863|8863|8878|8878|8828|8828|1
1090555200000|2004-07-23 04:00:00|8863|8863|8946|8946|8952|8952|8847|8847|1
1090814400000|2004-07-26 04:00:00|8946|8946|8922|8922|8946|8946|8895|8895|1
1090900800000|2004-07-27 04:00:00|8922|8922|8998|8998|9006|9006|8892|8892|1
1090987200000|2004-07-28 04:00:00|8998|8998|8994|8994|9031|9031|8978|8978|1
1091073600000|2004-07-29 04:00:00|8994|8994|9014|9014|9049|9049|8971|8971|1
1091160000000|2004-07-30 04:00:00|9014|9014|9011|9011|9023|9023|8950|8950|1
1091419200000|2004-08-02 04:00:00|9011|9011|8993|8993|9011|9011|8952|8952|1
1091505600000|2004-08-03 04:00:00|8993|8993|8970|8970|9010|9010|8962|8962|1
1091592000000|2004-08-04 04:00:00|8970|8970|8983|8983|9034|9034|8968|8968|1
1091678400000|2004-08-05 04:00:00|8983|8983|8978|8978|8998|8998|8959|8959|1
1091764800000|2004-08-06 04:00:00|8978|8978|8846|8846|8989|8989|8837|8837|1
1092024000000|2004-08-09 04:00:00|8846|8846|8849|8849|8866|8866|8835|8835|1
1092110400000|2004-08-10 04:00:00|8849|8849|8893|8893|8895|8895|8830|8830|1
1092196800000|2004-08-11 04:00:00|8893|8893|8898|8898|8911|8911|8878|8878|1
1092283200000|2004-08-12 04:00:00|8898|8898|8880|8880|8905|8905|8835|8835|1
1092369600000|2004-08-13 04:00:00|8880|8880|8797|8797|8928|8928|8794|8794|1
1092628800000|2004-08-16 04:00:00|8797|8797|8803|8803|8828|8828|8790|8790|1
1092715200000|2004-08-17 04:00:00|8803|8803|8815|8815|8834|8834|8778|8778|1
1092801600000|2004-08-18 04:00:00|8815|8815|8815|8815|8842|8842|8809|8809|1
1092888000000|2004-08-19 04:00:00|8815|8815|8782|8782|8815|8815|8776|8776|1
1092974400000|2004-08-20 04:00:00|8782|8782|8823|8823|8834|8834|8773|8773|1
1093233600000|2004-08-23 04:00:00|8823|8823|8918|8918|8919|8919|8823|8823|1
1093320000000|2004-08-24 04:00:00|8918|8918|8955|8955|8966|8966|8901|8901|1
1093406400000|2004-08-25 04:00:00|8955|8955|8947|8947|8974|8974|8928|8928|1
1093492800000|2004-08-26 04:00:00|8947|8947|8935|8935|8961|8961|8920|8920|1
1093579200000|2004-08-27 04:00:00|8935|8935|8980|8980|8989|8989|8916|8916|1
1093838400000|2004-08-30 04:00:00|8980|8980|8974|8974|8994|8994|8960|8960|1
1093924800000|2004-08-31 04:00:00|8974|8974|8896|8896|8974|8974|8877|8877|1
1094011200000|2004-09-01 04:00:00|8896|8896|8892|8892|8918|8918|8872|8872|1
1094097600000|2004-09-02 04:00:00|8892|8892|8902|8902|8912|8912|8884|8884|1
1094184000000|2004-09-03 04:00:00|8902|8902|8966|8966|8980|8980|8880|8880|1
1094443200000|2004-09-06 04:00:00|8966|8966|8955|8955|8966|8966|8955|8955|1
1094529600000|2004-09-07 04:00:00|8955|8955|8924|8924|8961|8961|8923|8923|1
1094616000000|2004-09-08 04:00:00|8924|8924|8880|8880|8977|8977|8878|8878|1
1094702400000|2004-09-09 04:00:00|8880|8880|8883|8883|8905|8905|8870|8870|1
1094788800000|2004-09-10 04:00:00|8883|8883|8837|8837|8890|8890|8814|8814|1
1095048000000|2004-09-13 04:00:00|8837|8837|8872|8872|8872|8872|8830|8830|1
1095134400000|2004-09-14 04:00:00|8872|8872|8872|8872|8890|8890|8844|8844|1
1095220800000|2004-09-15 04:00:00|8872|8872|8940|8940|8958|8958|8872|8872|1
1095307200000|2004-09-16 04:00:00|8940|8940|8899|8899|8948|8948|8896|8896|1
1095393600000|2004-09-17 04:00:00|8899|8899|8910|8910|8932|8932|8892|8892|1
1095652800000|2004-09-20 04:00:00|8910|8910|8918|8918|8949|8949|8910|8910|1
1095739200000|2004-09-21 04:00:00|8918|8918|8831|8831|8920|8920|8815|8815|1
1095825600000|2004-09-22 04:00:00|8831|8831|8868|8868|8890|8890|8824|8824|1
1095912000000|2004-09-23 04:00:00|8868|8868|8862|8862|8868|8868|8821|8821|1
1095998400000|2004-09-24 04:00:00|8862|8862|8859|8859|8875|8875|8800|8800|1
1096257600000|2004-09-27 04:00:00|8859|8859|8848|8848|8872|8872|8832|8832|1
1096344000000|2004-09-28 04:00:00|8848|8848|8827|8827|8848|8848|8810|8810|1
1096430400000|2004-09-29 04:00:00|8827|8827|8829|8829|8850|8850|8811|8811|1
1096516800000|2004-09-30 04:00:00|8829|8829|8751|8751|8832|8832|8749|8749|1
1096603200000|2004-10-01 04:00:00|8751|8751|8776|8776|8792|8792|8747|8747|1
1096862400000|2004-10-04 04:00:00|8776|8776|8854|8854|8877|8877|8776|8776|1
1096948800000|2004-10-05 04:00:00|8854|8854|8829|8829|8864|8864|8828|8828|1
1097035200000|2004-10-06 04:00:00|8829|8829|8865|8865|8879|8879|8829|8829|1
1097121600000|2004-10-07 04:00:00|8865|8865|8851|8851|8865|8865|8835|8835|1
1097208000000|2004-10-08 04:00:00|8851|8851|8755|8755|8851|8851|8744|8744|1
1097467200000|2004-10-11 04:00:00|8755|8755|8767|8767|8772|8772|8755|8755|1
1097553600000|2004-10-12 04:00:00|8767|8767|8815|8815|8832|8832|8767|8767|1
1097640000000|2004-10-13 04:00:00|8815|8815|8802|8802|8872|8872|8784|8784|1
1097726400000|2004-10-14 04:00:00|8802|8802|8765|8765|8804|8804|8741|8741|1
1097812800000|2004-10-15 04:00:00|8765|8765|8722|8722|8782|8782|8698|8698|1
1098072000000|2004-10-18 04:00:00|8722|8722|8715|8715|8731|8731|8693|8693|1
1098158400000|2004-10-19 04:00:00|8715|8715|8693|8693|8744|8744|8687|8687|1
1098244800000|2004-10-20 04:00:00|8693|8693|8645|8645|8700|8700|8625|8625|1
1098331200000|2004-10-21 04:00:00|8645|8645|8612|8612|8653|8653|8598|8598|1
1098417600000|2004-10-22 04:00:00|8612|8612|8597|8597|8630|8630|8594|8594|1
1098676800000|2004-10-25 04:00:00|8597|8597|8508|8508|8597|8597|8485|8485|1
1098763200000|2004-10-26 04:00:00|8508|8508|8529|8529|8544|8544|8494|8494|1
1098849600000|2004-10-27 04:00:00|8529|8529|8555|8555|8562|8562|8490|8490|1
1098936000000|2004-10-28 04:00:00|8555|8555|8536|8536|8594|8594|8513|8513|1
1099022400000|2004-10-29 04:00:00|8536|8536|8498|8498|8545|8545|8495|8495|1
1099285200000|2004-11-01 05:00:00|8498|8498|8534|8534|8548|8548|8476|8476|1
1099371600000|2004-11-02 05:00:00|8534|8534|8557|8557|8568|8568|8524|8524|1
1099458000000|2004-11-03 05:00:00|8557|8557|8476|8476|8561|8561|8467|8467|1
1099544400000|2004-11-04 05:00:00|8476|8476|8463|8463|8497|8497|8436|8436|1
1099630800000|2004-11-05 05:00:00|8463|8463|8407|8407|8509|8509|8403|8403|1
1099890000000|2004-11-08 05:00:00|8407|8407|8417|8417|8423|8423|8385|8385|1
1099976400000|2004-11-09 05:00:00|8417|8417|8426|8426|8436|8436|8406|8406|1
1100062800000|2004-11-10 05:00:00|8426|8426|8450|8450|8478|8478|8378|8378|1
1100149200000|2004-11-11 05:00:00|8450|8450|8444|8444|8460|8460|8434|8434|1
1100235600000|2004-11-12 05:00:00|8444|8444|8371|8371|8444|8444|8370|8370|1
1100494800000|2004-11-15 05:00:00|8371|8371|8405|8405|8415|8415|8368|8368|1
1100581200000|2004-11-16 05:00:00|8405|8405|8387|8387|8414|8414|8367|8367|1
1100667600000|2004-11-17 05:00:00|8387|8387|8334|8334|8394|8394|8332|8332|1
1100754000000|2004-11-18 05:00:00|8334|8334|8372|8372|8395|8395|8320|8320|1
1100840400000|2004-11-19 05:00:00|8372|8372|8332|8332|8385|8385|8308|8308|1
1101099600000|2004-11-22 05:00:00|8332|8332|8323|8323|8335|8335|8313|8313|1
1101186000000|2004-11-23 05:00:00|8323|8323|8299|8299|8354|8354|8285|8285|1
1101272400000|2004-11-24 05:00:00|8299|8299|8246|8246|8299|8299|8238|8238|1
1101358800000|2004-11-25 05:00:00|8246|8246|8220|8220|8246|8246|8210|8210|1
1101445200000|2004-11-26 05:00:00|8220|8220|8181|8181|8245|8245|8178|8178|1
1101704400000|2004-11-29 05:00:00|8181|8181|8196|8196|8220|8220|8179|8179|1
1101790800000|2004-11-30 05:00:00|8196|8196|8182|8182|8226|8226|8160|8160|1
1101877200000|2004-12-01 05:00:00|8182|8182|8156|8156|8188|8188|8155|8155|1
1101963600000|2004-12-02 05:00:00|8156|8156|8197|8197|8215|8215|8125|8125|1
1102050000000|2004-12-03 05:00:00|8197|8197|8098|8098|8206|8206|8096|8096|1
1102309200000|2004-12-06 05:00:00|8098|8098|8132|8132|8132|8132|8094|8094|1
1102395600000|2004-12-07 05:00:00|8132|8132|8126|8126|8140|8140|8095|8095|1
1102482000000|2004-12-08 05:00:00|8126|8126|8193|8193|8268|8268|8126|8126|1
1102568400000|2004-12-09 05:00:00|8193|8193|8206|8206|8252|8252|8178|8178|1
1102654800000|2004-12-10 05:00:00|8206|8206|8259|8259|8306|8306|8206|8206|1
1102914000000|2004-12-13 05:00:00|8259|8259|8223|8223|8263|8263|8223|8223|1
1103000400000|2004-12-14 05:00:00|8223|8223|8244|8244|8268|8268|8215|8215|1
1103086800000|2004-12-15 05:00:00|8244|8244|8176|8176|8256|8256|8150|8150|1
1103173200000|2004-12-16 05:00:00|8176|8176|8262|8262|8283|8283|8149|8149|1
1103259600000|2004-12-17 05:00:00|8262|8262|8223|8223|8270|8270|8211|8211|1
1103518800000|2004-12-20 05:00:00|8223|8223|8175|8175|8223|8223|8168|8168|1
1103605200000|2004-12-21 05:00:00|8175|8175|8206|8206|8212|8212|8169|8169|1
1103691600000|2004-12-22 05:00:00|8206|8206|8201|8201|8223|8223|8191|8191|1
1103778000000|2004-12-23 05:00:00|8201|8201|8155|8155|8206|8206|8145|8145|1
1103864400000|2004-12-24 05:00:00|8155|8155|8131|8131|8155|8155|8125|8125|1
1104123600000|2004-12-27 05:00:00|8131|8131|8078|8078|8138|8138|8062|8062|1
1104210000000|2004-12-28 05:00:00|8078|8078|8080|8080|8099|8099|8062|8062|1
1104296400000|2004-12-29 05:00:00|8080|8080|8110|8110|8128|8128|8070|8070|1
1104382800000|2004-12-30 05:00:00|8110|8110|8060|8060|8110|8110|8053|8053|1
1104469200000|2004-12-31 05:00:00|8060|8060|8100|8100|8120|8120|8048|8048|1
1104728400000|2005-01-03 05:00:00|8100|8100|8141|8141|8163|8163|8100|8100|1
1104814800000|2005-01-04 05:00:00|8141|8141|8270|8270|8285|8285|8141|8141|1
1104901200000|2005-01-05 05:00:00|8270|8270|8265|8265|8301|8301|8240|8240|1
1104987600000|2005-01-06 05:00:00|8265|8265|8324|8324|8335|8335|8251|8251|1
1105074000000|2005-01-07 05:00:00|8324|8324|8372|8372|8390|8390|8272|8272|1
1105333200000|2005-01-10 05:00:00|8372|8372|8336|8336|8372|8372|8321|8321|1
1105419600000|2005-01-11 05:00:00|8336|8336|8307|8307|8336|8336|8283|8283|1
1105506000000|2005-01-12 05:00:00|8307|8307|8218|8218|8330|8330|8205|8205|1
1105592400000|2005-01-13 05:00:00|8218|8218|8257|8257|8259|8259|8218|8218|1
1105678800000|2005-01-14 05:00:00|8257|8257|8313|8313|8339|8339|8255|8255|1
1105938000000|2005-01-17 05:00:00|8313|8313|8311|8311|8313|8313|8292|8292|1
1106024400000|2005-01-18 05:00:00|8311|8311|8346|8346|8373|8373|8311|8311|1
1106110800000|2005-01-19 05:00:00|8346|8346|8364|8364|8386|8386|8295|8295|1
1106197200000|2005-01-20 05:00:00|8364|8364|8393|8393|8407|8407|8351|8351|1
1106283600000|2005-01-21 05:00:00|8393|8393|8334|8334|8405|8405|8321|8321|1
1106542800000|2005-01-24 05:00:00|8334|8334|8327|8327|8350|8350|8308|8308|1
1106629200000|2005-01-25 05:00:00|8327|8327|8407|8407|8414|8414|8327|8327|1
1106715600000|2005-01-26 05:00:00|8407|8407|8337|8337|8407|8407|8311|8311|1
1106802000000|2005-01-27 05:00:00|8337|8337|8347|8347|8366|8366|8315|8315|1
1106888400000|2005-01-28 05:00:00|8347|8347|8353|8353|8390|8390|8330|8330|1
1107147600000|2005-01-31 05:00:00|8353|8353|8364|8364|8386|8386|8343|8343|1
1107234000000|2005-02-01 05:00:00|8364|8364|8347|8347|8383|8383|8346|8346|1
1107320400000|2005-02-02 05:00:00|8347|8347|8355|8355|8373|8373|8327|8327|1
1107406800000|2005-02-03 05:00:00|8355|8355|8403|8403|8420|8420|8355|8355|1
1107493200000|2005-02-04 05:00:00|8403|8403|8445|8445|8448|8448|8345|8345|1
1107752400000|2005-02-07 05:00:00|8445|8445|8510|8510|8532|8532|8445|8445|1
1107838800000|2005-02-08 05:00:00|8510|8510|8514|8514|8542|8542|8500|8500|1
1107925200000|2005-02-09 05:00:00|8514|8514|8507|8507|8535|8535|8490|8490|1
1108011600000|2005-02-10 05:00:00|8507|8507|8457|8457|8546|8546|8438|8438|1
1108098000000|2005-02-11 05:00:00|8457|8457|8461|8461|8476|8476|8441|8441|1
1108357200000|2005-02-14 05:00:00|8461|8461|8400|8400|8461|8461|8380|8380|1
1108443600000|2005-02-15 05:00:00|8400|8400|8360|8360|8405|8405|8346|8346|1
1108530000000|2005-02-16 05:00:00|8360|8360|8372|8372|8420|8420|8351|8351|1
1108616400000|2005-02-17 05:00:00|8372|8372|8348|8348|8388|8388|8337|8337|1
1108702800000|2005-02-18 05:00:00|8348|8348|8352|8352|8379|8379|8344|8344|1
1108962000000|2005-02-21 05:00:00|8352|8352|8355|8355|8360|8360|8350|8350|1
1109048400000|2005-02-22 05:00:00|8355|8355|8241|8241|8355|8355|8238|8238|1
1109134800000|2005-02-23 05:00:00|8241|8241|8267|8267|8298|8298|8241|8241|1
1109221200000|2005-02-24 05:00:00|8267|8267|8289|8289|8310|8310|8257|8257|1
1109307600000|2005-02-25 05:00:00|8289|8289|8265|8265|8315|8315|8262|8262|1
1109566800000|2005-02-28 05:00:00|8265|8265|8251|8251|8265|8265|8228|8228|1
1109653200000|2005-03-01 05:00:00|8251|8251|8276|8276|8288|8288|8251|8251|1
1109739600000|2005-03-02 05:00:00|8276|8276|8310|8310|8334|8334|8276|8276|1
1109826000000|2005-03-03 05:00:00|8310|8310|8331|8331|8340|8340|8300|8300|1
1109912400000|2005-03-04 05:00:00|8331|8331|8253|8253|8340|8340|8243|8243|1
1110171600000|2005-03-07 05:00:00|8253|8253|8278|8278|8291|8291|8250|8250|1
1110258000000|2005-03-08 05:00:00|8278|8278|8197|8197|8278|8278|8183|8183|1
1110344400000|2005-03-09 05:00:00|8197|8197|8162|8162|8205|8205|8148|8148|1
1110430800000|2005-03-10 05:00:00|8162|8162|8155|8155|8178|8178|8141|8141|1
1110517200000|2005-03-11 05:00:00|8155|8155|8142|8142|8175|8175|8127|8127|1
1110776400000|2005-03-14 05:00:00|8142|8142|8184.3|8184.3|8190|8190|8142|8142|1
1110862800000|2005-03-15 05:00:00|8184.3|8184.3|8213|8213|8220|8220|8160|8160|1
1110949200000|2005-03-16 05:00:00|8213|8213|8158|8158|8224|8224|8143|8143|1
1111035600000|2005-03-17 05:00:00|8158|8158|8181|8181|8203|8203|8155|8155|1
1111122000000|2005-03-18 05:00:00|8181|8181|8210|8210|8240|8240|8175|8175|1
1111381200000|2005-03-21 05:00:00|8210|8210|8284|8284|8307|8307|8205|8205|1
1111467600000|2005-03-22 05:00:00|8284|8284|8335|8335|8346|8346|8261|8261|1
1111554000000|2005-03-23 05:00:00|8335|8335|8401|8401|8410|8410|8334|8334|1
1111640400000|2005-03-24 05:00:00|8401|8401|8411|8411|8416|8416|8374|8374|1
1111986000000|2005-03-28 05:00:00|8411|8411|8461|8461|8475|8475|8411|8411|1
1112072400000|2005-03-29 05:00:00|8461|8461|8430|8430|8461|8461|8419|8419|1
1112158800000|2005-03-30 05:00:00|8430|8430|8425|8425|8430|8430|8397|8397|1
1112245200000|2005-03-31 05:00:00|8425|8425|8405|8405|8438|8438|8372|8372|1
1112331600000|2005-04-01 05:00:00|8405|8405|8440|8440|8465|8465|8350|8350|1
1112587200000|2005-04-04 04:00:00|8440|8440|8478|8478|8495|8495|8440|8440|1
1112673600000|2005-04-05 04:00:00|8478|8478|8460|8460|8509|8509|8459|8459|1
1112760000000|2005-04-06 04:00:00|8460|8460|8468|8468|8486|8486|8440|8440|1
1112846400000|2005-04-07 04:00:00|8468|8468|8488|8488|8489|8489|8431|8431|1
1112932800000|2005-04-08 04:00:00|8488|8488|8441|8441|8510|8510|8438|8438|1
1113192000000|2005-04-11 04:00:00|8441|8441|8412|8412|8451|8451|8402|8402|1
1113278400000|2005-04-12 04:00:00|8412|8412|8440|8440|8480|8480|8395|8395|1
1113364800000|2005-04-13 04:00:00|8440|8440|8440|8440|8475|8475|8416|8416|1
1113451200000|2005-04-14 04:00:00|8440|8440|8499|8499|8531|8531|8440|8440|1
1113537600000|2005-04-15 04:00:00|8499|8499|8450|8450|8514|8514|8432|8432|1
1113796800000|2005-04-18 04:00:00|8450|8450|8397|8397|8471|8471|8381|8381|1
1113883200000|2005-04-19 04:00:00|8397|8397|8371|8371|8409|8409|8367|8367|1
1113969600000|2005-04-20 04:00:00|8371|8371|8348|8348|8406|8406|8338|8338|1
1114056000000|2005-04-21 04:00:00|8348|8348|8371|8371|8386|8386|8333|8333|1
1114142400000|2005-04-22 04:00:00|8371|8371|8345|8345|8384|8384|8331|8331|1
1114401600000|2005-04-25 04:00:00|8345|8345|8379|8379|8398|8398|8341|8341|1
1114488000000|2005-04-26 04:00:00|8379|8379|8394|8394|8415|8415|8378|8378|1
1114574400000|2005-04-27 04:00:00|8394|8394|8410|8410|8434|8434|8384|8384|1
1114660800000|2005-04-28 04:00:00|8410|8410|8436|8436|8443|8443|8407|8407|1
1114747200000|2005-04-29 04:00:00|8436|8436|8442|8442|8449|8449|8384|8384|1
1115006400000|2005-05-02 04:00:00|8442|8442|8445|8445|8463|8463|8442|8442|1
1115092800000|2005-05-03 04:00:00|8445|8445|8446|8446|8460|8460|8426|8426|1
1115179200000|2005-05-04 04:00:00|8446|8446|8395|8395|8446|8446|8386|8386|1
1115265600000|2005-05-05 04:00:00|8395|8395|8394|8394|8402|8402|8372|8372|1
1115352000000|2005-05-06 04:00:00|8394|8394|8462|8462|8469|8469|8390|8390|1
1115611200000|2005-05-09 04:00:00|8462|8462|8460|8460|8476|8476|8455|8455|1
1115697600000|2005-05-10 04:00:00|8460|8460|8445|8445|8477|8477|8438|8438|1
1115784000000|2005-05-11 04:00:00|8445|8445|8495|8495|8506|8506|8420|8420|1
1115870400000|2005-05-12 04:00:00|8495|8495|8552|8552|8562|8562|8490|8490|1
1115956800000|2005-05-13 04:00:00|8552|8552|8610|8610|8613|8613|8552|8552|1
1116216000000|2005-05-16 04:00:00|8610|8610|8612|8612|8638|8638|8605|8605|1
1116302400000|2005-05-17 04:00:00|8612|8612|8620|8620|8628|8628|8594|8594|1
1116388800000|2005-05-18 04:00:00|8620|8620|8581|8581|8643|8643|8575|8575|1
1116475200000|2005-05-19 04:00:00|8581|8581|8610|8610|8630|8630|8581|8581|1
1116561600000|2005-05-20 04:00:00|8610|8610|8667|8667|8675|8675|8606|8606|1
1116820800000|2005-05-23 04:00:00|8667|8667|8637|8637|8671|8671|8627|8627|1
1116907200000|2005-05-24 04:00:00|8637|8637|8639|8639|8650|8650|8611|8611|1
1116993600000|2005-05-25 04:00:00|8639|8639|8635|8635|8657|8657|8615|8615|1
1117080000000|2005-05-26 04:00:00|8635|8635|8687|8687|8694|8694|8630|8630|1
1117166400000|2005-05-27 04:00:00|8687|8687|8641|8641|8690|8690|8640|8640|1
1117512000000|2005-05-31 04:00:00|8641|8641|8780|8780|8780|8780|8641|8641|1
1117598400000|2005-06-01 04:00:00|8780|8780|8814|8814|8818|8818|8760|8760|1
1117684800000|2005-06-02 04:00:00|8814|8814|8774|8774|8834|8834|8770|8770|1
1117771200000|2005-06-03 04:00:00|8774|8774|8804|8804|8818|8818|8748|8748|1
1118030400000|2005-06-06 04:00:00|8804|8804|8760|8760|8805|8805|8750|8750|1
1118116800000|2005-06-07 04:00:00|8760|8760|8748|8748|8782|8782|8732|8732|1
1118203200000|2005-06-08 04:00:00|8748|8748|8790|8790|8807|8807|8712|8712|1
1118289600000|2005-06-09 04:00:00|8790|8790|8805|8805|8830|8830|8779|8779|1
1118376000000|2005-06-10 04:00:00|8805|8805|8872|8872|8879|8879|8790|8790|1
1118635200000|2005-06-13 04:00:00|8872|8872|8925.6|8925.6|8926|8926|8872|8872|1
1118721600000|2005-06-14 04:00:00|8925.6|8925.6|8916|8916|8925.6|8925.6|8850|8850|1
1118808000000|2005-06-15 04:00:00|8916|8916|8855|8855|8922|8922|8840|8840|1
1118894400000|2005-06-16 04:00:00|8855|8855|8862|8862|8885|8885|8818|8818|1
1118980800000|2005-06-17 04:00:00|8862|8862|8756|8756|8864|8864|8754|8754|1
1119240000000|2005-06-20 04:00:00|8756|8756|8836|8836|8847|8847|8756|8756|1
1119326400000|2005-06-21 04:00:00|8836|8836|8804|8804|8882|8882|8800|8800|1
1119412800000|2005-06-22 04:00:00|8804|8804|8844|8844|8863|8863|8793|8793|1
1119499200000|2005-06-23 04:00:00|8844|8844|8902|8902|8903|8903|8837|8837|1
1119585600000|2005-06-24 04:00:00|8902|8902|8870|8870|8904|8904|8857|8857|1
1119844800000|2005-06-27 04:00:00|8870|8870|8829|8829|8870|8870|8821|8821|1
1119931200000|2005-06-28 04:00:00|8829|8829|8884|8884|8894|8894|8829|8829|1
1120017600000|2005-06-29 04:00:00|8884|8884|8897|8897|8935|8935|8873|8873|1
1120104000000|2005-06-30 04:00:00|8897|8897|8898|8898|8925|8925|8886|8886|1
1120190400000|2005-07-01 04:00:00|8898|8898|9000|9000|9013|9013|8898|8898|1
1120449600000|2005-07-04 04:00:00|9000|9000|9032|9032|9040|9040|9000|9000|1
1120536000000|2005-07-05 04:00:00|9032|9032|9033|9033|9060|9060|9016|9016|1
1120622400000|2005-07-06 04:00:00|9033|9033|9025|9025|9047|9047|9011|9011|1
1120708800000|2005-07-07 04:00:00|9025|9025|9020|9020|9038|9038|8960|8960|1
1120795200000|2005-07-08 04:00:00|9020|9020|9015|9015|9066|9066|8986|8986|1
1121054400000|2005-07-11 04:00:00|9015|9015|8933|8933|9015|9015|8927|8927|1
1121140800000|2005-07-12 04:00:00|8933|8933|8828|8828|8946|8946|8815|8815|1
1121227200000|2005-07-13 04:00:00|8828|8828|8917|8917|8937|8937|8826|8826|1
1121313600000|2005-07-14 04:00:00|8917|8917|8927|8927|8937|8937|8899|8899|1
1121400000000|2005-07-15 04:00:00|8927|8927|8962|8962|8972|8972|8900|8900|1
1121659200000|2005-07-18 04:00:00|8962|8962|8952|8952|8967|8967|8922|8922|1
1121745600000|2005-07-19 04:00:00|8952|8952|8974|8974|9028|9028|8950|8950|1
1121832000000|2005-07-20 04:00:00|8974|8974|8920|8920|9020|9020|8905|8905|1
1121918400000|2005-07-21 04:00:00|8920|8920|8884|8884|8935|8935|8830|8830|1
1122004800000|2005-07-22 04:00:00|8884|8884|8952|8952|8958|8958|8882|8882|1
1122264000000|2005-07-25 04:00:00|8952|8952|8950|8950|8974|8974|8939|8939|1
1122350400000|2005-07-26 04:00:00|8950|8950|8992|8992|9016|9016|8950|8950|1
1122436800000|2005-07-27 04:00:00|8992|8992|8961|8961|9037|9037|8955|8955|1
1122523200000|2005-07-28 04:00:00|8961|8961|8923|8923|8990|8990|8912|8912|1
1122609600000|2005-07-29 04:00:00|8923|8923|8923|8923|8950|8950|8901|8901|1
1122868800000|2005-08-01 04:00:00|8923|8923|8880|8880|8935|8935|8844|8844|1
1122955200000|2005-08-02 04:00:00|8880|8880|8864|8864|8880|8880|8828|8828|1
1123041600000|2005-08-03 04:00:00|8864|8864|8785|8785|8890|8890|8782|8782|1
1123128000000|2005-08-04 04:00:00|8785|8785|8770|8770|8815|8815|8750|8750|1
1123214400000|2005-08-05 04:00:00|8770|8770|8795|8795|8824|8824|8759|8759|1
1123473600000|2005-08-08 04:00:00|8795|8795|8782|8782|8813|8813|8765|8765|1
1123560000000|2005-08-09 04:00:00|8782|8782|8780|8780|8807|8807|8754|8754|1
1123646400000|2005-08-10 04:00:00|8780|8780|8757|8757|8785|8785|8733|8733|1
1123732800000|2005-08-11 04:00:00|8757|8757|8698|8698|8757|8757|8695|8695|1
1123819200000|2005-08-12 04:00:00|8698|8698|8683|8683|8728|8728|8669|8669|1
1124078400000|2005-08-15 04:00:00|8683|8683|8722|8722|8745|8745|8681|8681|1
1124164800000|2005-08-16 04:00:00|8722|8722|8735|8735|8763|8763|8722|8722|1
1124251200000|2005-08-17 04:00:00|8735|8735|8793|8793|8795|8795|8727|8727|1
1124337600000|2005-08-18 04:00:00|8793|8793|8854|8854|8865|8865|8782|8782|1
1124424000000|2005-08-19 04:00:00|8854|8854|8849|8849|8882|8882|8837|8837|1
1124683200000|2005-08-22 04:00:00|8849|8849|8806|8806|8862|8862|8798|8798|1
1124769600000|2005-08-23 04:00:00|8806|8806|8801|8801|8827|8827|8795|8795|1
1124856000000|2005-08-24 04:00:00|8801|8801|8782|8782|8850|8850|8773|8773|1
1124942400000|2005-08-25 04:00:00|8782|8782|8756|8756|8795|8795|8745|8745|1
1125028800000|2005-08-26 04:00:00|8756|8756|8783|8783|8786|8786|8737|8737|1
1125288000000|2005-08-29 04:00:00|8783|8783|8818|8818|8825|8825|8741|8741|1
1125374400000|2005-08-30 04:00:00|8818|8818|8832|8832|8867|8867|8809|8809|1
1125460800000|2005-08-31 04:00:00|8832|8832|8754|8754|8853|8853|8737|8737|1
1125547200000|2005-09-01 04:00:00|8754|8754|8648|8648|8763|8763|8638|8638|1
1125633600000|2005-09-02 04:00:00|8648|8648|8625|8625|8661|8661|8602|8602|1
1125892800000|2005-09-05 04:00:00|8625|8625|8615|8615|8625|8625|8597|8597|1
1125979200000|2005-09-06 04:00:00|8615|8615|8654|8654|8679|8679|8615|8615|1
1126065600000|2005-09-07 04:00:00|8654|8654|8692|8692|8701|8701|8626|8626|1
1126152000000|2005-09-08 04:00:00|8692|8692|8700|8700|8715|8715|8668|8668|1
1126238400000|2005-09-09 04:00:00|8700|8700|8689|8689|8720|8720|8656|8656|1
1126497600000|2005-09-12 04:00:00|8689|8689|8770|8770|8772|8772|8678|8678|1
1126584000000|2005-09-13 04:00:00|8770|8770|8776|8776|8788|8788|8753|8753|1
1126670400000|2005-09-14 04:00:00|8776|8776|8769|8769|8777|8777|8733|8733|1
1126756800000|2005-09-15 04:00:00|8769|8769|8812|8812|8823|8823|8763|8763|1
1126843200000|2005-09-16 04:00:00|8812|8812|8804|8804|8828|8828|8774|8774|1
1127102400000|2005-09-19 04:00:00|8804|8804|8822|8822|8873|8873|8804|8804|1
1127188800000|2005-09-20 04:00:00|8822|8822|8838|8838|8842|8842|8800|8800|1
1127275200000|2005-09-21 04:00:00|8838|8838|8789|8789|8851|8851|8765|8765|1
1127361600000|2005-09-22 04:00:00|8789|8789|8836|8836|8842|8842|8751|8751|1
1127448000000|2005-09-23 04:00:00|8836|8836|8898|8898|8904|8904|8826|8826|1
1127707200000|2005-09-26 04:00:00|8898|8898|8890|8890|8925|8925|8886|8886|1
1127793600000|2005-09-27 04:00:00|8890|8890|8939|8939|8960|8960|8890|8890|1
1127880000000|2005-09-28 04:00:00|8939|8939|8928|8928|8957|8957|8913|8913|1
1127966400000|2005-09-29 04:00:00|8928|8928|8922|8922|8944|8944|8901|8901|1
1128052800000|2005-09-30 04:00:00|8922|8922|8935|8935|8948|8948|8875|8875|1
1128312000000|2005-10-03 04:00:00|8935|8935|8993|8993|9005|9005|8927|8927|1
1128398400000|2005-10-04 04:00:00|8993|8993|8990|8990|9001|9001|8975|8975|1
1128484800000|2005-10-05 04:00:00|8990|8990|8976|8976|8999|8999|8955|8955|1
1128571200000|2005-10-06 04:00:00|8976|8976|8847|8847|8976|8976|8835|8835|1
1128657600000|2005-10-07 04:00:00|8847|8847|8895|8895|8910|8910|8847|8847|1
1128916800000|2005-10-10 04:00:00|8895|8895|8923|8923|8923|8923|8875|8875|1
1129003200000|2005-10-11 04:00:00|8923|8923|8979|8979|8983|8983|8923|8923|1
1129089600000|2005-10-12 04:00:00|8979|8979|8945|8945|8994|8994|8930|8930|1
1129176000000|2005-10-13 04:00:00|8945|8945|8961|8961|9028|9028|8945|8945|1
1129262400000|2005-10-14 04:00:00|8961|8961|8918|8918|8988|8988|8905|8905|1
1129521600000|2005-10-17 04:00:00|8918|8918|8963|8963|8975|8975|8896|8896|1
1129608000000|2005-10-18 04:00:00|8963|8963|9010|9010|9044|9044|8963|8963|1
1129694400000|2005-10-19 04:00:00|9010|9010|8980|8980|9055|9055|8972|8972|1
1129780800000|2005-10-20 04:00:00|8980|8980|8976|8976|9003|9003|8970|8970|1
1129867200000|2005-10-21 04:00:00|8976|8976|9018|9018|9025|9025|8920|8920|1
1130126400000|2005-10-24 04:00:00|9018|9018|8995|8995|9022|9022|8964|8964|1
1130212800000|2005-10-25 04:00:00|8995|8995|8904|8904|9016|9016|8895|8895|1
1130299200000|2005-10-26 04:00:00|8904|8904|8931|8931|8954|8954|8903|8903|1
1130385600000|2005-10-27 04:00:00|8931|8931|8892|8892|8947|8947|8864|8864|1
1130472000000|2005-10-28 04:00:00|8892|8892|8946|8946|8955|8955|8882|8882|1
1130734800000|2005-10-31 05:00:00|8946|8946|8993|8993|9005|9005|8926|8926|1
1130821200000|2005-11-01 05:00:00|8993|8993|8992|8992|9017|9017|8978|8978|1
1130907600000|2005-11-02 05:00:00|8992|8992|8957|8957|9006|9006|8945|8945|1
1130994000000|2005-11-03 05:00:00|8957|8957|9034|9034|9037|9037|8956|8956|1
1131080400000|2005-11-04 05:00:00|9034|9034|9116|9116|9127|9127|9002|9002|1
1131339600000|2005-11-07 05:00:00|9116|9116|9117|9117|9150|9150|9108|9108|1
1131426000000|2005-11-08 05:00:00|9117|9117|9124|9124|9183|9183|9117|9117|1
1131512400000|2005-11-09 05:00:00|9124|9124|9139|9139|9173|9173|9122|9122|1
1131598800000|2005-11-10 05:00:00|9139|9139|9196|9196|9200|9200|9120|9120|1
1131685200000|2005-11-11 05:00:00|9196|9196|9189|9189|9203|9203|9180|9180|1
1131944400000|2005-11-14 05:00:00|9189|9189|9204|9204|9225|9225|9147|9147|1
1132030800000|2005-11-15 05:00:00|9204|9204|9198|9198|9240|9240|9186|9186|1
1132117200000|2005-11-16 05:00:00|9198|9198|9226|9226|9253|9253|9185|9185|1
1132203600000|2005-11-17 05:00:00|9226|9226|9181|9181|9241|9241|9171|9171|1
1132290000000|2005-11-18 05:00:00|9181|9181|9187|9187|9240|9240|9160|9160|1
1132549200000|2005-11-21 05:00:00|9187|9187|9194|9194|9202|9202|9130|9130|1
1132635600000|2005-11-22 05:00:00|9194|9194|9140|9140|9227|9227|9132|9132|1
1132722000000|2005-11-23 05:00:00|9140|9140|9143|9143|9162|9162|9118|9118|1
1132808400000|2005-11-24 05:00:00|9143|9143|9144|9144|9157|9157|9137|9137|1
1132894800000|2005-11-25 05:00:00|9144|9144|9198|9198|9200|9200|9144|9144|1
1133154000000|2005-11-28 05:00:00|9198|9198|9090|9090|9227|9227|9070|9070|1
1133240400000|2005-11-29 05:00:00|9090|9090|9159|9159|9189|9189|9090|9090|1
1133326800000|2005-11-30 05:00:00|9159|9159|9151|9151|9177|9177|9135|9135|1
1133413200000|2005-12-01 05:00:00|9151|9151|9177|9177|9220|9220|9148|9148|1
1133499600000|2005-12-02 05:00:00|9177|9177|9188|9188|9233|9233|9167|9167|1
1133758800000|2005-12-05 05:00:00|9188|9188|9145|9145|9210|9210|9125|9125|1
1133845200000|2005-12-06 05:00:00|9145|9145|9139|9139|9172|9172|9133|9133|1
1133931600000|2005-12-07 05:00:00|9139|9139|9186|9186|9200|9200|9134|9134|1
1134018000000|2005-12-08 05:00:00|9186|9186|9122|9122|9196|9196|9098|9098|1
1134104400000|2005-12-09 05:00:00|9122|9122|9121|9121|9150|9150|9110|9110|1
1134363600000|2005-12-12 05:00:00|9121|9121|9031|9031|9144|9144|9010|9010|1
1134450000000|2005-12-13 05:00:00|9031|9031|9034|9034|9057|9057|9014|9014|1
1134536400000|2005-12-14 05:00:00|9034|9034|8978|8978|9035|9035|8949|8949|1
1134622800000|2005-12-15 05:00:00|8978|8978|9003|9003|9013|9013|8965|8965|1
1134709200000|2005-12-16 05:00:00|9003|9003|8967|8967|9010|9010|8963|8963|1
1134968400000|2005-12-19 05:00:00|8967|8967|8986.4|8986.4|9004|9004|8955|8955|1
1135054800000|2005-12-20 05:00:00|8986.4|8986.4|9051|9051|9069|9069|8954|8954|1
1135141200000|2005-12-21 05:00:00|9051|9051|9069|9069|9098|9098|9026|9026|1
1135227600000|2005-12-22 05:00:00|9069|9069|9046|9046|9098|9098|9033|9033|1
1135314000000|2005-12-23 05:00:00|9046|9046|9055|9055|9081|9081|9046|9046|1
1135659600000|2005-12-27 05:00:00|9055|9055|9092|9092|9095|9095|9055|9055|1
1135746000000|2005-12-28 05:00:00|9092|9092|9105|9105|9110|9110|9028|9028|1
1135832400000|2005-12-29 05:00:00|9105|9105|9085|9085|9108|9108|9078|9078|1
1135918800000|2005-12-30 05:00:00|9085|9085|9096|9096|9126|9126|9072|9072|1
1136264400000|2006-01-03 05:00:00|9096|9096|8957|8957|9096|9096|8953|8953|1
1136350800000|2006-01-04 05:00:00|8957|8957|8891|8891|8957|8957|8878|8878|1
1136437200000|2006-01-05 05:00:00|8891|8891|8908|8908|8932|8932|8891|8891|1
1136523600000|2006-01-06 05:00:00|8908|8908|8862|8862|8931|8931|8856|8856|1
1136782800000|2006-01-09 05:00:00|8862|8862|8900|8900|8923|8923|8860|8860|1
1136869200000|2006-01-10 05:00:00|8900|8900|8907|8907|8932|8932|8890|8890|1
1136955600000|2006-01-11 05:00:00|8907|8907|8875|8875|8935|8935|8863|8863|1
1137042000000|2006-01-12 05:00:00|8875|8875|8923|8923|8947|8947|8852|8852|1
1137128400000|2006-01-13 05:00:00|8923|8923|8866|8866|8930|8930|8862|8862|1
1137387600000|2006-01-16 05:00:00|8866|8866|8894|8894|8894|8894|8866|8866|1
1137474000000|2006-01-17 05:00:00|8894|8894|8908|8908|8940|8940|8876|8876|1
1137560400000|2006-01-18 05:00:00|8908|8908|8908|8908|8930|8930|8871|8871|1
1137646800000|2006-01-19 05:00:00|8908|8908|8921|8921|8950|8950|8898|8898|1
1137733200000|2006-01-20 05:00:00|8921|8921|8878|8878|8943|8943|8875|8875|1
1137992400000|2006-01-23 05:00:00|8878|8878|8777|8777|8878|8878|8775|8775|1
1138078800000|2006-01-24 05:00:00|8777|8777|8788|8788|8804|8804|8774|8774|1
1138165200000|2006-01-25 05:00:00|8788|8788|8816|8816|8825|8825|8769|8769|1
1138251600000|2006-01-26 05:00:00|8816|8816|8846|8846|8856|8856|8810|8810|1
1138338000000|2006-01-27 05:00:00|8846|8846|8919|8919|8926|8926|8827|8827|1
1138597200000|2006-01-30 05:00:00|8919|8919|8928|8928|8937|8937|8906|8906|1
1138683600000|2006-01-31 05:00:00|8928|8928|8881|8881|8928|8928|8855|8855|1
1138770000000|2006-02-01 05:00:00|8881|8881|8937|8937|8944|8944|8875|8875|1
1138856400000|2006-02-02 05:00:00|8937|8937|8925|8925|8958|8958|8916|8916|1
1138942800000|2006-02-03 05:00:00|8925|8925|8974|8974|9014|9014|8920|8920|1
1139202000000|2006-02-06 05:00:00|8974|8974|9018|9018|9030|9030|8964|8964|1
1139288400000|2006-02-07 05:00:00|9018|9018|9013|9013|9030|9030|8980|8980|1
1139374800000|2006-02-08 05:00:00|9013|9013|9032|9032|9044|9044|8992|8992|1
1139461200000|2006-02-09 05:00:00|9032|9032|9018|9018|9032|9032|9001|9001|1
1139547600000|2006-02-10 05:00:00|9018|9018|9047|9047|9050|9050|8958|8958|1
1139806800000|2006-02-13 05:00:00|9047|9047|9043|9043|9070|9070|9040|9040|1
1139893200000|2006-02-14 05:00:00|9043|9043|9044|9044|9083|9083|9035|9035|1
1139979600000|2006-02-15 05:00:00|9044|9044|9065|9065|9075|9075|9009|9009|1
1140066000000|2006-02-16 05:00:00|9065|9065|9062|9062|9094|9094|9062|9062|1
1140152400000|2006-02-17 05:00:00|9062|9062|9056|9056|9094|9094|9037|9037|1
1140411600000|2006-02-20 05:00:00|9056|9056|9036|9036|9056|9056|9023|9023|1
1140498000000|2006-02-21 05:00:00|9036|9036|9046|9046|9065|9065|9035|9035|1
1140584400000|2006-02-22 05:00:00|9046|9046|9062|9062|9080|9080|9039|9039|1
1140670800000|2006-02-23 05:00:00|9062|9062|9035|9035|9062|9062|9002|9002|1
1140757200000|2006-02-24 05:00:00|9035|9035|9058|9058|9067|9067|9023|9023|1
1141016400000|2006-02-27 05:00:00|9058|9058|9060|9060|9084|9084|9048|9048|1
1141102800000|2006-02-28 05:00:00|9060|9060|9008|9008|9071|9071|8996|8996|1
1141189200000|2006-03-01 05:00:00|9008|9008|9018|9018|9038|9038|8979|8979|1
1141275600000|2006-03-02 05:00:00|9018|9018|8950|8950|9024|9024|8947|8947|1
1141362000000|2006-03-03 05:00:00|8950|8950|8963|8963|8990|8990|8945|8945|1
1141621200000|2006-03-06 05:00:00|8963|8963|8988|8988|9005|9005|8923|8923|1
1141707600000|2006-03-07 05:00:00|8988|8988|9079|9079|9085|9085|8988|8988|1
1141794000000|2006-03-08 05:00:00|9079|9079|9063|9063|9079|9079|9045|9045|1
1141880400000|2006-03-09 05:00:00|9063|9063|9078|9078|9079|9079|9043|9043|1
1141966800000|2006-03-10 05:00:00|9078|9078|9088|9088|9118|9118|9067|9067|1
1142226000000|2006-03-13 05:00:00|9088|9088|9079|9079|9088|9088|9056|9056|1
1142312400000|2006-03-14 05:00:00|9079|9079|8957|8957|9079|9079|8947|8947|1
1142398800000|2006-03-15 05:00:00|8957|8957|8927|8927|8969|8969|8926|8926|1
1142485200000|2006-03-16 05:00:00|8927|8927|8866|8866|8958|8958|8860|8860|1
1142571600000|2006-03-17 05:00:00|8866|8866|8853|8853|8889|8889|8845|8845|1
1142830800000|2006-03-20 05:00:00|8853|8853|8876|8876|8888|8888|8853|8853|1
1142917200000|2006-03-21 05:00:00|8876|8876|8926|8926|8941|8941|8875|8875|1
1143003600000|2006-03-22 05:00:00|8926|8926|8935|8935|8949|8949|8915|8915|1
1143090000000|2006-03-23 05:00:00|8935|8935|9012|9012|9020|9020|8935|8935|1
1143176400000|2006-03-24 05:00:00|9012|9012|8969|8969|9026|9026|8958|8958|1
1143435600000|2006-03-27 05:00:00|8969|8969|8969|8969|8975|8975|8952|8952|1
1143522000000|2006-03-28 05:00:00|8969|8969|8992|8992|8995|8995|8917|8917|1
1143608400000|2006-03-29 05:00:00|8992|8992|8990|8990|9008|9008|8969|8969|1
1143694800000|2006-03-30 05:00:00|8990|8990|8906|8906|8990|8990|8897|8897|1
1143781200000|2006-03-31 05:00:00|8906|8906|8939|8939|8966|8966|8896|8896|1
1144036800000|2006-04-03 04:00:00|8939|8939|8930|8930|9003|9003|8924|8924|1
1144123200000|2006-04-04 04:00:00|8930|8930|8852|8852|8938|8938|8845|8845|1
1144209600000|2006-04-05 04:00:00|8852|8852|8830|8830|8863|8863|8826|8826|1
1144296000000|2006-04-06 04:00:00|8830|8830|8863|8863|8885|8885|8813|8813|1
1144382400000|2006-04-07 04:00:00|8863|8863|8931|8931|8940|8940|8857|8857|1
1144641600000|2006-04-10 04:00:00|8931|8931|8943|8943|8953|8953|8921|8921|1
1144728000000|2006-04-11 04:00:00|8943|8943|8915|8915|8944|8944|8906|8906|1
1144814400000|2006-04-12 04:00:00|8915|8915|8931|8931|8953|8953|8891|8891|1
1144900800000|2006-04-13 04:00:00|8931|8931|8937|8937|8958|8958|8917|8917|1
1145246400000|2006-04-17 04:00:00|8937|8937|8836|8836|8937|8937|8812|8812|1
1145332800000|2006-04-18 04:00:00|8836|8836|8794|8794|8851|8851|8790|8790|1
1145419200000|2006-04-19 04:00:00|8794|8794|8750|8750|8815|8815|8747|8747|1
1145505600000|2006-04-20 04:00:00|8750|8750|8796|8796|8819|8819|8750|8750|1
1145592000000|2006-04-21 04:00:00|8796|8796|8777|8777|8827|8827|8767|8767|1
1145851200000|2006-04-24 04:00:00|8777|8777|8721|8721|8777|8777|8712|8712|1
1145937600000|2006-04-25 04:00:00|8721|8721|8709|8709|8745|8745|8700|8700|1
1146024000000|2006-04-26 04:00:00|8709|8709|8699|8699|8740|8740|8685|8685|1
1146110400000|2006-04-27 04:00:00|8699|8699|8640|8640|8731|8731|8633|8633|1
1146196800000|2006-04-28 04:00:00|8640|8640|8588|8588|8651|8651|8577|8577|1
1146456000000|2006-05-01 04:00:00|8588|8588|8578|8578|8588|8588|8526|8526|1
1146542400000|2006-05-02 04:00:00|8578|8578|8556|8556|8610|8610|8548|8548|1
1146628800000|2006-05-03 04:00:00|8556|8556|8563|8563|8585|8585|8537|8537|1
1146715200000|2006-05-04 04:00:00|8563|8563|8515|8515|8600|8600|8511|8511|1
1146801600000|2006-05-05 04:00:00|8515|8515|8492|8492|8540|8540|8482|8482|1
1147060800000|2006-05-08 04:00:00|8492|8492|8506|8506|8515|8515|8450|8450|1
1147147200000|2006-05-09 04:00:00|8506|8506|8463|8463|8527|8527|8447|8447|1
1147233600000|2006-05-10 04:00:00|8463|8463|8431|8431|8464|8464|8422|8422|1
1147320000000|2006-05-11 04:00:00|8431|8431|8407|8407|8510|8510|8398|8398|1
1147406400000|2006-05-12 04:00:00|8407|8407|8383|8383|8412|8412|8341|8341|1
1147665600000|2006-05-15 04:00:00|8383|8383|8439|8439|8453|8453|8342|8342|1
1147752000000|2006-05-16 04:00:00|8439|8439|8401|8401|8465|8465|8401|8401|1
1147838400000|2006-05-17 04:00:00|8401|8401|8471|8471|8498|8498|8360|8360|1
1147924800000|2006-05-18 04:00:00|8471|8471|8441|8441|8478|8478|8425|8425|1
1148011200000|2006-05-19 04:00:00|8441|8441|8473|8473|8527|8527|8416|8416|1
1148270400000|2006-05-22 04:00:00|8473|8473|8423|8423|8535|8535|8414|8414|1
1148356800000|2006-05-23 04:00:00|8423|8423|8423|8423|8460|8460|8415|8415|1
1148443200000|2006-05-24 04:00:00|8423|8423|8487|8487|8519|8519|8420|8420|1
1148529600000|2006-05-25 04:00:00|8487|8487|8459|8459|8507|8507|8451|8451|1
1148616000000|2006-05-26 04:00:00|8459|8459|8519|8519|8530|8530|8450|8450|1
1148961600000|2006-05-30 04:00:00|8519|8519|8418|8418|8519|8519|8400|8400|1
1149048000000|2006-05-31 04:00:00|8418|8418|8465|8465|8465|8465|8402|8402|1
1149134400000|2006-06-01 04:00:00|8465|8465|8474|8474|8522|8522|8458|8458|1
1149220800000|2006-06-02 04:00:00|8474|8474|8400|8400|8475|8475|8383|8383|1
1149480000000|2006-06-05 04:00:00|8400|8400|8408|8408|8413|8413|8366|8366|1
1149566400000|2006-06-06 04:00:00|8408|8408|8468|8468|8490|8490|8406|8406|1
1149652800000|2006-06-07 04:00:00|8468|8468|8495|8495|8518|8518|8466|8466|1
1149739200000|2006-06-08 04:00:00|8495|8495|8589|8589|8598|8598|8489|8489|1
1149825600000|2006-06-09 04:00:00|8589|8589|8571|8571|8603|8603|8545|8545|1
1150084800000|2006-06-12 04:00:00|8571|8571|8582|8582|8609|8609|8571|8571|1
1150171200000|2006-06-13 04:00:00|8582|8582|8644|8644|8646|8646|8582|8582|1
1150257600000|2006-06-14 04:00:00|8644|8644|8615|8615|8644|8644|8575|8575|1
1150344000000|2006-06-15 04:00:00|8615|8615|8606|8606|8618|8618|8577|8577|1
1150430400000|2006-06-16 04:00:00|8606|8606|8594|8594|8606|8606|8570|8570|1
1150689600000|2006-06-19 04:00:00|8594|8594|8645|8645|8646|8646|8594|8594|1
1150776000000|2006-06-20 04:00:00|8645|8645|8576|8576|8645|8645|8558|8558|1
1150862400000|2006-06-21 04:00:00|8576|8576|8534|8534|8579|8579|8519|8519|1
1150948800000|2006-06-22 04:00:00|8534|8534|8601|8601|8616|8616|8528|8528|1
1151035200000|2006-06-23 04:00:00|8601|8601|8645|8645|8668|8668|8597|8597|1
1151294400000|2006-06-26 04:00:00|8645|8645|8610|8610|8651|8651|8593|8593|1
1151380800000|2006-06-27 04:00:00|8610|8610|8610|8610|8626|8626|8590|8590|1
1151467200000|2006-06-28 04:00:00|8610|8610|8627|8627|8652|8652|8610|8610|1
1151553600000|2006-06-29 04:00:00|8627|8627|8550|8550|8645|8645|8548|8548|1
1151640000000|2006-06-30 04:00:00|8550|8550|8490|8490|8560|8560|8477|8477|1
1151899200000|2006-07-03 04:00:00|8490|8490|8485|8485|8504|8504|8466|8466|1
1151985600000|2006-07-04 04:00:00|8485|8485|8480|8480|8485|8485|8471|8471|1
1152072000000|2006-07-05 04:00:00|8480|8480|8525|8525|8542|8542|8459|8459|1
1152158400000|2006-07-06 04:00:00|8525|8525|8503|8503|8534|8534|8496|8496|1
1152244800000|2006-07-07 04:00:00|8503|8503|8464|8464|8508|8508|8442|8442|1
1152504000000|2006-07-10 04:00:00|8464|8464|8516|8516|8527|8527|8464|8464|1
1152590400000|2006-07-11 04:00:00|8516|8516|8503|8503|8540|8540|8501|8501|1
1152676800000|2006-07-12 04:00:00|8503|8503|8560|8560|8575|8575|8501|8501|1
1152763200000|2006-07-13 04:00:00|8560|8560|8551|8551|8572|8572|8532|8532|1
1152849600000|2006-07-14 04:00:00|8551|8551|8578|8578|8600|8600|8549|8549|1
1153108800000|2006-07-17 04:00:00|8578|8578|8668|8668|8672|8672|8578|8578|1
1153195200000|2006-07-18 04:00:00|8668|8668|8673|8673|8693|8693|8636|8636|1
1153281600000|2006-07-19 04:00:00|8673|8673|8618|8618|8705|8705|8608|8608|1
1153368000000|2006-07-20 04:00:00|8618|8618|8594|8594|8624|8624|8585|8585|1
1153454400000|2006-07-21 04:00:00|8594|8594|8567|8567|8604|8604|8555|8555|1
1153713600000|2006-07-24 04:00:00|8567|8567|8608|8608|8617|8617|8557|8557|1
1153800000000|2006-07-25 04:00:00|8608|8608|8641|8641|8652|8652|8585|8585|1
1153886400000|2006-07-26 04:00:00|8641|8641|8566|8566|8642|8642|8562|8562|1
1153972800000|2006-07-27 04:00:00|8566|8566|8563|8563|8573|8573|8512|8512|1
1154059200000|2006-07-28 04:00:00|8563|8563|8519|8519|8581|8581|8507|8507|1
1154318400000|2006-07-31 04:00:00|8519|8519|8509|8509|8525|8525|8494|8494|1
1154404800000|2006-08-01 04:00:00|8509|8509|8482|8482|8544|8544|8478|8478|1
1154491200000|2006-08-02 04:00:00|8482|8482|8483|8483|8500|8500|8474|8474|1
1154577600000|2006-08-03 04:00:00|8483|8483|8480|8480|8517|8517|8465|8465|1
1154664000000|2006-08-04 04:00:00|8480|8480|8438|8438|8501|8501|8417|8417|1
1154923200000|2006-08-07 04:00:00|8438|8438|8453|8453|8464|8464|8430|8430|1
1155009600000|2006-08-08 04:00:00|8453|8453|8448|8448|8474|8474|8428|8428|1
1155096000000|2006-08-09 04:00:00|8448|8448|8450|8450|8502|8502|8427|8427|1
1155182400000|2006-08-10 04:00:00|8450|8450|8495|8495|8521|8521|8428|8428|1
1155268800000|2006-08-11 04:00:00|8495|8495|8539|8539|8545|8545|8489|8489|1
1155528000000|2006-08-14 04:00:00|8539|8539|8547|8547|8553|8553|8518|8518|1
1155614400000|2006-08-15 04:00:00|8547|8547|8505|8505|8555|8555|8492|8492|1
1155700800000|2006-08-16 04:00:00|8505|8505|8477|8477|8518|8518|8456|8456|1
1155787200000|2006-08-17 04:00:00|8477|8477|8493|8493|8502|8502|8446|8446|1
1155873600000|2006-08-18 04:00:00|8493|8493|8498|8498|8520|8520|8480|8480|1
1156132800000|2006-08-21 04:00:00|8498|8498|8453|8453|8498|8498|8427|8427|1
1156219200000|2006-08-22 04:00:00|8453|8453|8508|8508|8519|8519|8453|8453|1
1156305600000|2006-08-23 04:00:00|8508|8508|8497|8497|8510|8510|8463|8463|1
1156392000000|2006-08-24 04:00:00|8497|8497|8517|8517|8530|8530|8479|8479|1
1156478400000|2006-08-25 04:00:00|8517|8517|8530|8530|8549|8549|8515|8515|1
1156737600000|2006-08-28 04:00:00|8530|8530|8516|8516|8531|8531|8496|8496|1
1156824000000|2006-08-29 04:00:00|8516|8516|8481|8481|8530|8530|8480|8480|1
1156910400000|2006-08-30 04:00:00|8481|8481|8490|8490|8496|8496|8478|8478|1
1156996800000|2006-08-31 04:00:00|8490|8490|8502|8502|8517|8517|8463|8463|1
1157083200000|2006-09-01 04:00:00|8502|8502|8489|8489|8532|8532|8481|8481|1
1157428800000|2006-09-05 04:00:00|8489|8489|8497|8497|8510|8510|8480|8480|1
1157515200000|2006-09-06 04:00:00|8497|8497|8504|8504|8530|8530|8493|8493|1
1157601600000|2006-09-07 04:00:00|8504|8504|8548|8548|8563|8563|8504|8504|1
1157688000000|2006-09-08 04:00:00|8548|8548|8596|8596|8603|8603|8548|8548|1
1157947200000|2006-09-11 04:00:00|8596|8596|8585|8585|8605|8605|8563|8563|1
1158033600000|2006-09-12 04:00:00|8585|8585|8591|8591|8600|8600|8567|8567|1
1158120000000|2006-09-13 04:00:00|8591|8591|8583|8583|8598|8598|8570|8570|1
1158206400000|2006-09-14 04:00:00|8583|8583|8566|8566|8583|8583|8545|8545|1
1158292800000|2006-09-15 04:00:00|8566|8566|8601|8601|8614|8614|8560|8560|1
1158552000000|2006-09-18 04:00:00|8601|8601|8592|8592|8607|8607|8585|8585|1
1158638400000|2006-09-19 04:00:00|8592|8592|8561|8561|8592|8592|8525|8525|1
1158724800000|2006-09-20 04:00:00|8561|8561|8544|8544|8565|8565|8525|8525|1
1158811200000|2006-09-21 04:00:00|8544|8544|8483|8483|8551|8551|8481|8481|1
1158897600000|2006-09-22 04:00:00|8483|8483|8487|8487|8490|8490|8456|8456|1
1159156800000|2006-09-25 04:00:00|8487|8487|8496|8496|8514|8514|8468|8468|1
1159243200000|2006-09-26 04:00:00|8496|8496|8532|8532|8553|8553|8496|8496|1
1159329600000|2006-09-27 04:00:00|8532|8532|8532|8532|8554|8554|8525|8525|1
1159416000000|2006-09-28 04:00:00|8532|8532|8542|8542|8562|8562|8525|8525|1
1159502400000|2006-09-29 04:00:00|8542|8542|8568|8568|8594|8594|8542|8542|1
1159761600000|2006-10-02 04:00:00|8568|8568|8528|8528|8581|8581|8519|8519|1
1159848000000|2006-10-03 04:00:00|8528|8528|8543|8543|8545|8545|8522|8522|1
1159934400000|2006-10-04 04:00:00|8543|8543|8556|8556|8581|8581|8543|8543|1
1160020800000|2006-10-05 04:00:00|8556|8556|8566|8566|8575|8575|8546|8546|1
1160107200000|2006-10-06 04:00:00|8566|8566|8620|8620|8639|8639|8551|8551|1
1160366400000|2006-10-09 04:00:00|8620|8620|8625|8625|8630|8630|8618|8618|1
1160452800000|2006-10-10 04:00:00|8625|8625|8677|8677|8685|8685|8619|8619|1
1160539200000|2006-10-11 04:00:00|8677|8677|8689|8689|8697|8697|8661|8661|1
1160625600000|2006-10-12 04:00:00|8689|8689|8671|8671|8689|8689|8658|8658|1
1160712000000|2006-10-13 04:00:00|8671|8671|8687|8687|8708|8708|8653|8653|1
1160971200000|2006-10-16 04:00:00|8687|8687|8677|8677|8702|8702|8662|8662|1
1161057600000|2006-10-17 04:00:00|8677|8677|8664|8664|8677|8677|8642|8642|1
1161144000000|2006-10-18 04:00:00|8664|8664|8667|8667|8688|8688|8649|8649|1
1161230400000|2006-10-19 04:00:00|8667|8667|8602|8602|8668|8668|8596|8596|1
1161316800000|2006-10-20 04:00:00|8602|8602|8606|8606|8617|8617|8590|8590|1
1161576000000|2006-10-23 04:00:00|8606|8606|8650|8650|8660|8660|8606|8606|1
1161662400000|2006-10-24 04:00:00|8650|8650|8642|8642|8672|8672|8635|8635|1
1161748800000|2006-10-25 04:00:00|8642|8642|8618|8618|8652|8652|8611|8611|1
1161835200000|2006-10-26 04:00:00|8618|8618|8571|8571|8618|8618|8561|8561|1
1161921600000|2006-10-27 04:00:00|8571|8571|8534|8534|8588|8588|8522|8522|1
1162184400000|2006-10-30 05:00:00|8534|8534|8538|8538|8549|8549|8532|8532|1
1162270800000|2006-10-31 05:00:00|8538|8538|8511|8511|8567|8567|8498|8498|1
1162357200000|2006-11-01 05:00:00|8511|8511|8510|8510|8530|8530|8495|8495|1
1162443600000|2006-11-02 05:00:00|8510|8510|8518|8518|8537|8537|8510|8510|1
1162530000000|2006-11-03 05:00:00|8518|8518|8554|8554|8575|8575|8510|8510|1
1162789200000|2006-11-06 05:00:00|8554|8554|8556|8556|8577|8577|8554|8554|1
1162875600000|2006-11-07 05:00:00|8556|8556|8524|8524|8556|8556|8492|8492|1
1162962000000|2006-11-08 05:00:00|8524|8524|8524|8524|8543|8543|8503|8503|1
1163048400000|2006-11-09 05:00:00|8524|8524|8503|8503|8549|8549|8490|8490|1
1163134800000|2006-11-10 05:00:00|8503|8503|8488|8488|8503|8503|8455|8455|1
1163394000000|2006-11-13 05:00:00|8488|8488|8519|8519|8528|8528|8472|8472|1
1163480400000|2006-11-14 05:00:00|8519|8519|8508|8508|8530|8530|8480|8480|1
1163566800000|2006-11-15 05:00:00|8508|8508|8521|8521|8553|8553|8508|8508|1
1163653200000|2006-11-16 05:00:00|8521|8521|8538|8538|8546|8546|8511|8511|1
1163739600000|2006-11-17 05:00:00|8538|8538|8529|8529|8558|8558|8505|8505|1
1163998800000|2006-11-20 05:00:00|8529|8529|8528|8528|8535|8535|8510|8510|1
1164085200000|2006-11-21 05:00:00|8528|8528|8512|8512|8537|8537|8507|8507|1
1164171600000|2006-11-22 05:00:00|8512|8512|8453|8453|8515|8515|8432|8432|1
1164258000000|2006-11-23 05:00:00|8453|8453|8432|8432|8453|8453|8426|8426|1
1164344400000|2006-11-24 05:00:00|8432|8432|8360|8360|8434|8434|8350|8350|1
1164603600000|2006-11-27 05:00:00|8360|8360|8341|8341|8368|8368|8323|8323|1
1164690000000|2006-11-28 05:00:00|8341|8341|8311|8311|8344|8344|8301|8301|1
1164776400000|2006-11-29 05:00:00|8311|8311|8335|8335|8348|8348|8295|8295|1
1164862800000|2006-11-30 05:00:00|8335|8335|8285|8285|8342|8342|8270|8270|1
1164949200000|2006-12-01 05:00:00|8285|8285|8242|8242|8301|8301|8228|8228|1
1165208400000|2006-12-04 05:00:00|8242|8242|8242|8242|8267|8267|8227|8227|1
1165294800000|2006-12-05 05:00:00|8242|8242|8240|8240|8265|8265|8218|8218|1
1165381200000|2006-12-06 05:00:00|8240|8240|8273|8273|8283|8283|8240|8240|1
1165467600000|2006-12-07 05:00:00|8273|8273|8277|8277|8279|8279|8250|8250|1
1165554000000|2006-12-08 05:00:00|8277|8277|8330|8330|8330|8330|8235|8235|1
1165813200000|2006-12-11 05:00:00|8330|8330|8309|8309|8360|8360|8302|8302|1
1165899600000|2006-12-12 05:00:00|8309|8309|8296|8296|8327|8327|8284|8284|1
1165986000000|2006-12-13 05:00:00|8296|8296|8338|8338|8343|8343|8288|8288|1
1166072400000|2006-12-14 05:00:00|8338|8338|8367|8367|8372|8372|8319|8319|1
1166158800000|2006-12-15 05:00:00|8367|8367|8407|8407|8412|8412|8350|8350|1
1166418000000|2006-12-18 05:00:00|8407|8407|8419|8419|8419|8419|8386|8386|1
1166504400000|2006-12-19 05:00:00|8419|8419|8316|8316|8419|8419|8303|8303|1
1166590800000|2006-12-20 05:00:00|8316|8316|8325|8325|8335|8335|8294|8294|1
1166677200000|2006-12-21 05:00:00|8325|8325|8326|8326|8349|8349|8305|8305|1
1166763600000|2006-12-22 05:00:00|8326|8326|8367|8367|8372|8372|8315|8315|1
1167109200000|2006-12-26 05:00:00|8367|8367|8382|8382|8387|8387|8357|8357|1
1167195600000|2006-12-27 05:00:00|8382|8382|8369|8369|8382|8382|8341|8341|1
1167282000000|2006-12-28 05:00:00|8369|8369|8356|8356|8379|8379|8327|8327|1
1167368400000|2006-12-29 05:00:00|8356|8356|8343|8343|8363|8363|8338|8338|1
1167714000000|2007-01-02 05:00:00|8343|8343|8297|8297|8343|8343|8290|8290|1
1167800400000|2007-01-03 05:00:00|8297|8297|8368|8368|8380|8380|8292|8292|1
1167886800000|2007-01-04 05:00:00|8368|8368|8409|8409|8414|8414|8363|8363|1
1167973200000|2007-01-05 05:00:00|8409|8409|8440|8440|8459|8459|8395|8395|1
1168232400000|2007-01-08 05:00:00|8440|8440|8437|8437|8462|8462|8427|8427|1
1168318800000|2007-01-09 05:00:00|8437|8437|8452|8452|8462|8462|8423|8423|1
1168405200000|2007-01-10 05:00:00|8452|8452|8485|8485|8491|8491|8451|8451|1
1168491600000|2007-01-11 05:00:00|8485|8485|8509|8509|8516|8516|8450|8450|1
1168578000000|2007-01-12 05:00:00|8509|8509|8482|8482|8517|8517|8471|8471|1
1168837200000|2007-01-15 05:00:00|8482|8482|8474|8474|8482|8482|8464|8464|1
1168923600000|2007-01-16 05:00:00|8474|8474|8485|8485|8491|8491|8445|8445|1
1169010000000|2007-01-17 05:00:00|8485|8485|8476|8476|8496|8496|8465|8465|1
1169096400000|2007-01-18 05:00:00|8476|8476|8473|8473|8505|8505|8464|8464|1
1169182800000|2007-01-19 05:00:00|8473|8473|8468|8468|8497|8497|8458|8458|1
1169442000000|2007-01-22 05:00:00|8468|8468|8484|8484|8491|8491|8465|8465|1
1169528400000|2007-01-23 05:00:00|8484|8484|8448|8448|8490|8490|8428|8428|1
1169614800000|2007-01-24 05:00:00|8448|8448|8474|8474|8485|8485|8443|8443|1
1169701200000|2007-01-25 05:00:00|8474|8474|8495|8495|8502|8502|8453|8453|1
1169787600000|2007-01-26 05:00:00|8495|8495|8511|8511|8525|8525|8495|8495|1
1170046800000|2007-01-29 05:00:00|8511|8511|8494|8494|8519|8519|8486|8486|1
1170133200000|2007-01-30 05:00:00|8494|8494|8486|8486|8494|8494|8477|8477|1
1170219600000|2007-01-31 05:00:00|8486|8486|8443|8443|8511|8511|8440|8440|1
1170306000000|2007-02-01 05:00:00|8443|8443|8446|8446|8455|8455|8425|8425|1
1170392400000|2007-02-02 05:00:00|8446|8446|8479|8479|8489|8489|8428|8428|1
1170651600000|2007-02-05 05:00:00|8479|8479|8492|8492|8505|8505|8478|8478|1
1170738000000|2007-02-06 05:00:00|8492|8492|8464|8464|8499|8499|8455|8455|1
1170824400000|2007-02-07 05:00:00|8464|8464|8461|8461|8469|8469|8450|8450|1
1170910800000|2007-02-08 05:00:00|8461|8461|8454|8454|8490|8490|8449|8449|1
1170997200000|2007-02-09 05:00:00|8454|8454|8475|8475|8491|8491|8454|8454|1
1171256400000|2007-02-12 05:00:00|8475|8475|8500|8500|8509|8509|8461|8461|1
1171342800000|2007-02-13 05:00:00|8500|8500|8459|8459|8502|8502|8456|8456|1
1171429200000|2007-02-14 05:00:00|8459|8459|8406|8406|8462|8462|8393|8393|1
1171515600000|2007-02-15 05:00:00|8406|8406|8391|8391|8411|8411|8382|8382|1
1171602000000|2007-02-16 05:00:00|8391|8391|8399|8399|8420|8420|8391|8391|1
1171861200000|2007-02-19 05:00:00|8399|8399|8405|8405|8405|8405|8390|8390|1
1171947600000|2007-02-20 05:00:00|8405|8405|8408|8408|8416|8416|8381|8381|1
1172034000000|2007-02-21 05:00:00|8408|8408|8411|8411|8432|8432|8401|8401|1
1172120400000|2007-02-22 05:00:00|8411|8411|8422|8422|8444|8444|8411|8411|1
1172206800000|2007-02-23 05:00:00|8422|8422|8399|8399|8432|8432|8385|8385|1
1172466000000|2007-02-26 05:00:00|8399|8399|8384|8384|8403|8403|8381|8381|1
1172552400000|2007-02-27 05:00:00|8384|8384|8338|8338|8390|8390|8332|8332|1
1172638800000|2007-02-28 05:00:00|8338|8338|8350|8350|8375|8375|8338|8338|1
1172725200000|2007-03-01 05:00:00|8350|8350|8359|8359|8380|8380|8341|8341|1
1172811600000|2007-03-02 05:00:00|8359|8359|8364|8364|8392|8392|8359|8359|1
1173070800000|2007-03-05 05:00:00|8364|8364|8411|8411|8422|8422|8364|8364|1
1173157200000|2007-03-06 05:00:00|8411|8411|8401|8401|8420|8420|8396|8396|1
1173243600000|2007-03-07 05:00:00|8401|8401|8373|8373|8404|8404|8369|8369|1
1173330000000|2007-03-08 05:00:00|8373|8373|8406|8406|8421|8421|8369|8369|1
1173416400000|2007-03-09 05:00:00|8406|8406|8421|8421|8436|8436|8396|8396|1
1173672000000|2007-03-12 04:00:00|8421|8421|8385|8385|8423|8423|8379|8379|1
1173758400000|2007-03-13 04:00:00|8385|8385|8372|8372|8393|8393|8359|8359|1
1173844800000|2007-03-14 04:00:00|8372|8372|8358|8358|8385|8385|8347|8347|1
1173931200000|2007-03-15 04:00:00|8358|8358|8366|8366|8375|8375|8353|8353|1
1174017600000|2007-03-16 04:00:00|8366|8366|8323|8323|8366|8366|8304|8304|1
1174276800000|2007-03-19 04:00:00|8323|8323|8329.8|8329.8|8340|8340|8323|8323|1
1174363200000|2007-03-20 04:00:00|8329.8|8329.8|8281|8281|8329.8|8329.8|8274|8274|1
1174449600000|2007-03-21 04:00:00|8281|8281|8249|8249|8300|8300|8245|8245|1
1174536000000|2007-03-22 04:00:00|8249|8249|8281|8281|8293|8293|8240|8240|1
1174622400000|2007-03-23 04:00:00|8281|8281|8300|8300|8303|8303|8268|8268|1
1174881600000|2007-03-26 04:00:00|8300|8300|8280|8280|8320|8320|8267|8267|1
1174968000000|2007-03-27 04:00:00|8280|8280|8272|8272|8288|8288|8265|8265|1
1175054400000|2007-03-28 04:00:00|8272|8272|8276|8276|8278|8278|8248|8248|1
1175140800000|2007-03-29 04:00:00|8276|8276|8281|8281|8290|8290|8271|8271|1
1175227200000|2007-03-30 04:00:00|8281|8281|8266|8266|8308|8308|8238|8238|1
1175486400000|2007-04-02 04:00:00|8266|8266|8262|8262|8275|8275|8250|8250|1
1175572800000|2007-04-03 04:00:00|8262|8262|8291|8291|8297|8297|8257|8257|1
1175659200000|2007-04-04 04:00:00|8291|8291|8271|8271|8294|8294|8263|8263|1
1175745600000|2007-04-05 04:00:00|8271|8271|8245|8245|8278|8278|8237|8237|1
1175832000000|2007-04-06 04:00:00|8245|8245|8276|8276|8281|8281|8245|8245|1
1176091200000|2007-04-09 04:00:00|8276|8276|8288.5|8288.5|8297|8297|8276|8276|1
1176177600000|2007-04-10 04:00:00|8288.5|8288.5|8248|8248|8288.5|8288.5|8232|8232|1
1176264000000|2007-04-11 04:00:00|8248|8248|8244|8244|8255|8255|8235|8235|1
1176350400000|2007-04-12 04:00:00|8244|8244|8216|8216|8244|8244|8204|8204|1
1176436800000|2007-04-13 04:00:00|8216|8216|8192.5|8192.5|8222|8222|8176|8176|1
1176696000000|2007-04-16 04:00:00|8192.5|8192.5|8187|8187|8192.5|8192.5|8178|8178|1
1176782400000|2007-04-17 04:00:00|8187|8187|8163|8163|8200|8200|8154|8154|1
1176868800000|2007-04-18 04:00:00|8163|8163|8152|8152|8164|8164|8137|8137|1
1176955200000|2007-04-19 04:00:00|8152|8152|8147|8147|8157|8157|8131|8131|1
1177041600000|2007-04-20 04:00:00|8147|8147|8145|8145|8156|8156|8135|8135|1
1177300800000|2007-04-23 04:00:00|8145|8145|8155|8155|8175|8175|8141|8141|1
1177387200000|2007-04-24 04:00:00|8155|8155|8136|8136|8162|8162|8126|8126|1
1177473600000|2007-04-25 04:00:00|8136|8136|8125|8125|8138|8138|8110|8110|1
1177560000000|2007-04-26 04:00:00|8125|8125|8157|8157|8165|8165|8120|8120|1
1177646400000|2007-04-27 04:00:00|8157|8157|8135|8135|8168|8168|8110|8110|1
1177905600000|2007-04-30 04:00:00|8135|8135|8130|8130|8165|8165|8113|8113|1
1177992000000|2007-05-01 04:00:00|8130|8130|8143|8143|8158|8158|8110|8110|1
1178078400000|2007-05-02 04:00:00|8143|8143|8159|8159|8180|8180|8143|8143|1
1178164800000|2007-05-03 04:00:00|8159|8159|8182|8182|8186|8186|8147|8147|1
1178251200000|2007-05-04 04:00:00|8182|8182|8162|8162|8188|8188|8149|8149|1
1178510400000|2007-05-07 04:00:00|8162|8162|8154|8154|8162|8162|8140|8140|1
1178596800000|2007-05-08 04:00:00|8154|8154|8181|8181|8192|8192|8143|8143|1
1178683200000|2007-05-09 04:00:00|8181|8181|8189|8189|8190|8190|8165|8165|1
1178769600000|2007-05-10 04:00:00|8189|8189|8218|8218|8229|8229|8175|8175|1
1178856000000|2007-05-11 04:00:00|8218|8218|8202|8202|8222|8222|8198|8198|1
1179115200000|2007-05-14 04:00:00|8202|8202|8197|8197|8202|8202|8187|8187|1
1179201600000|2007-05-15 04:00:00|8197|8197|8166|8166|8198|8198|8154|8154|1
1179288000000|2007-05-16 04:00:00|8166|8166|8205|8205|8215|8215|8157|8157|1
1179374400000|2007-05-17 04:00:00|8205|8205|8223|8223|8232|8232|8200|8200|1
1179460800000|2007-05-18 04:00:00|8223|8223|8211|8211|8229|8229|8200|8200|1
1179720000000|2007-05-21 04:00:00|8211|8211|8226|8226|8243|8243|8205|8205|1
1179806400000|2007-05-22 04:00:00|8226|8226|8231|8231|8238|8238|8222|8222|1
1179892800000|2007-05-23 04:00:00|8231|8231|8222|8222|8250|8250|8202|8202|1
1179979200000|2007-05-24 04:00:00|8222|8222|8234|8234|8245|8245|8216|8216|1
1180065600000|2007-05-25 04:00:00|8234|8234|8227|8227|8236|8236|8215|8215|1
1180411200000|2007-05-29 04:00:00|8227|8227|8224|8224|8232|8232|8197|8197|1
1180497600000|2007-05-30 04:00:00|8224|8224|8235|8235|8246|8246|8222|8222|1
1180584000000|2007-05-31 04:00:00|8235|8235|8225|8225|8241|8241|8212|8212|1
1180670400000|2007-06-01 04:00:00|8225|8225|8229|8229|8256|8256|8221|8221|1
1180929600000|2007-06-04 04:00:00|8229|8229|8200|8200|8229|8229|8194|8194|1
1181016000000|2007-06-05 04:00:00|8200|8200|8186|8186|8201|8201|8166|8166|1
1181102400000|2007-06-06 04:00:00|8186|8186|8184|8184|8195|8195|8180|8180|1
1181188800000|2007-06-07 04:00:00|8184|8184|8229|8229|8232|8232|8182|8182|1
1181275200000|2007-06-08 04:00:00|8229|8229|8269|8269|8288|8288|8228|8228|1
1181534400000|2007-06-11 04:00:00|8269|8269|8271|8271|8281|8281|8267|8267|1
1181620800000|2007-06-12 04:00:00|8271|8271|8289|8289|8290|8290|8263|8263|1
1181707200000|2007-06-13 04:00:00|8289|8289|8301|8301|8326|8326|8289|8289|1
1181793600000|2007-06-14 04:00:00|8301|8301|8315|8315|8324|8324|8301|8301|1
1181880000000|2007-06-15 04:00:00|8315|8315|8286|8286|8315|8315|8278|8278|1
1182139200000|2007-06-18 04:00:00|8286|8286|8278.4|8278.4|8286|8286|8272|8272|1
1182225600000|2007-06-19 04:00:00|8278.4|8278.4|8231|8231|8278.4|8278.4|8228.5|8228.5|1
1182312000000|2007-06-20 04:00:00|8231|8231|8227|8227|8234|8234|8222.5|8222.5|1
1182398400000|2007-06-21 04:00:00|8227|8227|8249|8249|8251|8251|8227|8227|1
1182484800000|2007-06-22 04:00:00|8249|8249|8211|8211|8253.5|8253.5|8209|8209|1
1182744000000|2007-06-25 04:00:00|8211|8211|8211|8211|8223.5|8223.5|8207.5|8207.5|1
1182830400000|2007-06-26 04:00:00|8211|8211|8205|8205|8223|8223|8196|8196|1
1182916800000|2007-06-27 04:00:00|8205|8205|8206|8206|8225|8225|8205|8205|1
1183003200000|2007-06-28 04:00:00|8206|8206|8210|8210|8215.5|8215.5|8192.5|8192.5|1
1183089600000|2007-06-29 04:00:00|8210|8210|8169|8169|8212.5|8212.5|8160|8160|1
1183348800000|2007-07-02 04:00:00|8169|8169|8117|8117|8170|8170|8110|8110|1
1183435200000|2007-07-03 04:00:00|8117|8117|8120|8120|8137|8137|8116|8116|1
1183521600000|2007-07-04 04:00:00|8120|8120|8123|8123|8131.5|8131.5|8116.5|8116.5|1
1183608000000|2007-07-05 04:00:00|8123|8123|8131|8131|8145|8145|8110|8110|1
1183694400000|2007-07-06 04:00:00|8131|8131|8126|8126|8153|8153|8113|8113|1
1183953600000|2007-07-09 04:00:00|8126|8126|8121|8121|8131.5|8131.5|8115|8115|1
1184040000000|2007-07-10 04:00:00|8121|8121|8065|8065|8135|8135|8063|8063|1
1184126400000|2007-07-11 04:00:00|8065|8065|8052.5|8052.5|8065|8065|8045|8045|1
1184212800000|2007-07-12 04:00:00|8052.5|8052.5|8045|8045|8064|8064|8037|8037|1
1184299200000|2007-07-13 04:00:00|8045|8045|8039|8039|8054|8054|8028|8028|1
1184558400000|2007-07-16 04:00:00|8039|8039|8034|8034|8044|8044|8026|8026|1
1184644800000|2007-07-17 04:00:00|8034|8034|8037|8037|8043.5|8043.5|8030|8030|1
1184731200000|2007-07-18 04:00:00|8037|8037|8025|8025|8049|8049|8008|8008|1
1184817600000|2007-07-19 04:00:00|8025|8025|8027|8027|8032|8032|8014|8014|1
1184904000000|2007-07-20 04:00:00|8027|8027|8015|8015|8033|8033|7996|7996|1
1185163200000|2007-07-23 04:00:00|8015|8015|8022|8022|8025|8025|7996.5|7996.5|1
1185249600000|2007-07-24 04:00:00|8022|8022|7993|7993|8022|8022|7987|7987|1
1185336000000|2007-07-25 04:00:00|7993|7993|8052|8052|8058|8058|7993|7993|1
1185422400000|2007-07-26 04:00:00|8052|8052|8030|8030|8061.5|8061.5|8016|8016|1
1185508800000|2007-07-27 04:00:00|8030|8030|8081|8081|8089|8089|8029|8029|1
1185768000000|2007-07-30 04:00:00|8081|8081|8072|8072|8092.5|8092.5|8067|8067|1
1185854400000|2007-07-31 04:00:00|8072|8072|8066|8066|8076|8076|8053.5|8053.5|1
1185940800000|2007-08-01 04:00:00|8066|8066|8075|8075|8083|8083|8051.5|8051.5|1
1186027200000|2007-08-02 04:00:00|8075|8075|8060.5|8060.5|8080|8080|8052|8052|1
1186113600000|2007-08-03 04:00:00|8060.5|8060.5|8006|8006|8065.5|8065.5|7999.5|7999.5|1
1186372800000|2007-08-06 04:00:00|8006|8006|8014|8014|8026.5|8026.5|7985|7985|1
1186459200000|2007-08-07 04:00:00|8014|8014|8037|8037|8048|8048|8012|8012|1
1186545600000|2007-08-08 04:00:00|8037|8037|8022.5|8022.5|8061.5|8061.5|8005|8005|1
1186632000000|2007-08-09 04:00:00|8022.5|8022.5|8066|8066|8084|8084|8012.5|8012.5|1
1186718400000|2007-08-10 04:00:00|8066|8066|8059.5|8059.5|8079|8079|8054.5|8054.5|1
1186977600000|2007-08-13 04:00:00|8059.5|8059.5|8097|8097|8104|8104|8055|8055|1
1187064000000|2007-08-14 04:00:00|8097|8097|8143|8143|8145|8145|8095|8095|1
1187150400000|2007-08-15 04:00:00|8143|8143|8176|8176|8182|8182|8140|8140|1
1187236800000|2007-08-16 04:00:00|8176|8176|8172|8172|8208.5|8208.5|8161|8161|1
1187323200000|2007-08-17 04:00:00|8172|8172|8136|8136|8175|8175|8098|8098|1
1187582400000|2007-08-20 04:00:00|8136|8136|8138|8138|8143.5|8143.5|8126|8126|1
1187668800000|2007-08-21 04:00:00|8138|8138|8147|8147|8152|8152|8121|8121|1
1187755200000|2007-08-22 04:00:00|8147|8147|8122|8122|8154|8154|8112|8112|1
1187841600000|2007-08-23 04:00:00|8122|8122|8111|8111|8122.5|8122.5|8103|8103|1
1187928000000|2007-08-24 04:00:00|8111|8111|8061|8061|8113|8113|8054|8054|1
1188187200000|2007-08-27 04:00:00|8061|8061|8071|8071|8074|8074|8054|8054|1
1188273600000|2007-08-28 04:00:00|8071|8071|8072|8072|8085|8085|8052.5|8052.5|1
1188360000000|2007-08-29 04:00:00|8072|8072|8064|8064|8102|8102|8055|8055|1
1188446400000|2007-08-30 04:00:00|8064|8064|8076|8076|8097|8097|8059|8059|1
1188532800000|2007-08-31 04:00:00|8076|8076|8074.5|8074.5|8082|8082|8039|8039|1
1188792000000|2007-09-03 04:00:00|8074.5|8074.5|8076.5|8076.5|8080|8080|8067|8067|1
1188878400000|2007-09-04 04:00:00|8076.5|8076.5|8085|8085|8110|8110|8076.5|8076.5|1
1188964800000|2007-09-05 04:00:00|8085|8085|8057|8057|8105|8105|8048.5|8048.5|1
1189051200000|2007-09-06 04:00:00|8057|8057|8045|8045|8066|8066|8033|8033|1
1189137600000|2007-09-07 04:00:00|8045|8045|7991|7991|8053|8053|7981|7981|1
1189396800000|2007-09-10 04:00:00|7991|7991|7981|7981|7996|7996|7975|7975|1
1189483200000|2007-09-11 04:00:00|7981|7981|7965|7965|7988|7988|7960|7960|1
1189569600000|2007-09-12 04:00:00|7965|7965|7934|7934|7968|7968|7929|7929|1
1189656000000|2007-09-13 04:00:00|7934|7934|7948|7948|7963|7963|7929.5|7929.5|1
1189742400000|2007-09-14 04:00:00|7948|7948|7964|7964|7975|7975|7946|7946|1
1190001600000|2007-09-17 04:00:00|7964|7964|7965.2|7965.2|7973|7973|7956|7956|1
1190088000000|2007-09-18 04:00:00|7965.2|7965.2|7906|7906|7970|7970|7902|7902|1
1190174400000|2007-09-19 04:00:00|7906|7906|7919|7919|7935|7935|7900|7900|1
1190260800000|2007-09-20 04:00:00|7919|7919|7848|7848|7919|7919|7836|7836|1
1190347200000|2007-09-21 04:00:00|7848|7848|7848|7848|7873|7873|7834|7834|1
1190606400000|2007-09-24 04:00:00|7848|7848|7842|7842|7855|7855|7822|7822|1
1190692800000|2007-09-25 04:00:00|7842|7842|7819.5|7819.5|7857|7857|7810|7810|1
1190779200000|2007-09-26 04:00:00|7819.5|7819.5|7840|7840|7852|7852|7819.5|7819.5|1
1190865600000|2007-09-27 04:00:00|7840|7840|7824.5|7824.5|7845|7845|7804.5|7804.5|1
1190952000000|2007-09-28 04:00:00|7824.5|7824.5|7763.5|7763.5|7827|7827|7758|7758|1
1191211200000|2007-10-01 04:00:00|7763.5|7763.5|7781|7781|7794|7794|7757|7757|1
1191297600000|2007-10-02 04:00:00|7781|7781|7820|7820|7830|7830|7780|7780|1
1191384000000|2007-10-03 04:00:00|7820|7820|7846|7846|7858|7858|7802|7802|1
1191470400000|2007-10-04 04:00:00|7846|7846|7838|7838|7865|7865|7822|7822|1
1191556800000|2007-10-05 04:00:00|7838|7838|7823.5|7823.5|7875|7875|7813|7813|1
1191816000000|2007-10-08 04:00:00|7823.5|7823.5|7855|7855|7870.5|7870.5|7820|7820|1
1191902400000|2007-10-09 04:00:00|7855|7855|7841|7841|7880.5|7880.5|7837|7837|1
1191988800000|2007-10-10 04:00:00|7841|7841|7826|7826|7843.5|7843.5|7810|7810|1
1192075200000|2007-10-11 04:00:00|7826|7826|7800|7800|7828.5|7828.5|7788|7788|1
1192161600000|2007-10-12 04:00:00|7800|7800|7812|7812|7829|7829|7800|7800|1
1192420800000|2007-10-15 04:00:00|7812|7812|7802.5|7802.5|7821|7821|7786|7786|1
1192507200000|2007-10-16 04:00:00|7802.5|7802.5|7819|7819|7827.5|7827.5|7792.5|7792.5|1
1192593600000|2007-10-17 04:00:00|7819|7819|7804|7804|7819|7819|7786|7786|1
1192680000000|2007-10-18 04:00:00|7804|7804|7751|7751|7804|7804|7740|7740|1
1192766400000|2007-10-19 04:00:00|7751|7751|7737|7737|7760|7760|7731|7731|1
1193025600000|2007-10-22 04:00:00|7737|7737|7802.5|7802.5|7818|7818|7707.5|7707.5|1
1193112000000|2007-10-23 04:00:00|7802.5|7802.5|7752.5|7752.5|7802.5|7802.5|7742|7742|1
1193198400000|2007-10-24 04:00:00|7752.5|7752.5|7753|7753|7777.5|7777.5|7744.5|7744.5|1
1193284800000|2007-10-25 04:00:00|7753|7753|7723|7723|7753|7753|7710|7710|1
1193371200000|2007-10-26 04:00:00|7723|7723|7698|7698|7725.5|7725.5|7694|7694|1
1193630400000|2007-10-29 04:00:00|7698|7698|7679|7679|7706.5|7706.5|7677|7677|1
1193716800000|2007-10-30 04:00:00|7679|7679|7673|7673|7699|7699|7669|7669|1
1193803200000|2007-10-31 04:00:00|7673|7673|7646|7646|7686|7686|7643|7643|1
1193889600000|2007-11-01 04:00:00|7646|7646|7656|7656|7683|7683|7646|7646|1
1193976000000|2007-11-02 04:00:00|7656|7656|7630|7630|7672.5|7672.5|7620|7620|1
1194238800000|2007-11-05 05:00:00|7630|7630|7639|7639|7647|7647|7625.5|7625.5|1
1194325200000|2007-11-06 05:00:00|7639|7639|7597|7597|7642.5|7642.5|7596.5|7596.5|1
1194411600000|2007-11-07 05:00:00|7597|7597|7541|7541|7600|7600|7506|7506|1
1194498000000|2007-11-08 05:00:00|7541|7541|7545.5|7545.5|7563|7563|7528|7528|1
1194584400000|2007-11-09 05:00:00|7545.5|7545.5|7539|7539|7553|7553|7502|7502|1
1194843600000|2007-11-12 05:00:00|7539|7539|7591.5|7591.5|7623|7623|7539|7539|1
1194930000000|2007-11-13 05:00:00|7591.5|7591.5|7590|7590|7608|7608|7569.5|7569.5|1
1195016400000|2007-11-14 05:00:00|7590|7590|7589|7589|7590|7590|7541|7541|1
1195102800000|2007-11-15 05:00:00|7589|7589|7607|7607|7627|7627|7563.5|7563.5|1
1195189200000|2007-11-16 05:00:00|7607|7607|7584|7584|7617.5|7617.5|7551|7551|1
1195448400000|2007-11-19 05:00:00|7584|7584|7580|7580|7595.5|7595.5|7569|7569|1
1195534800000|2007-11-20 05:00:00|7580|7580|7521|7521|7592|7592|7505.5|7505.5|1
1195621200000|2007-11-21 05:00:00|7521|7521|7509|7509|7532.5|7532.5|7410.5|7410.5|1
1195707600000|2007-11-22 05:00:00|7509|7509|7505.5|7505.5|7511.5|7511.5|7494|7494|1
1195794000000|2007-11-23 05:00:00|7505.5|7505.5|7507|7507|7527|7527|7450|7450|1
1196053200000|2007-11-26 05:00:00|7507|7507|7498|7498|7520|7520|7476.5|7476.5|1
1196139600000|2007-11-27 05:00:00|7498|7498|7533.5|7533.5|7533.5|7533.5|7476|7476|1
1196226000000|2007-11-28 05:00:00|7533.5|7533.5|7515|7515|7574|7574|7507.5|7507.5|1
1196312400000|2007-11-29 05:00:00|7515|7515|7562|7562|7570|7570|7515|7515|1
1196398800000|2007-11-30 05:00:00|7562|7562|7617|7617|7621.5|7621.5|7554|7554|1
1196658000000|2007-12-03 05:00:00|7617|7617|7593|7593|7620|7620|7582.5|7582.5|1
1196744400000|2007-12-04 05:00:00|7593|7593|7572.5|7572.5|7610.5|7610.5|7561|7561|1
1196830800000|2007-12-05 05:00:00|7572.5|7572.5|7646.5|7646.5|7652.5|7652.5|7571|7571|1
1196917200000|2007-12-06 05:00:00|7646.5|7646.5|7642|7642|7682|7682|7630|7630|1
1197003600000|2007-12-07 05:00:00|7642|7642|7634|7634|7654|7654|7622|7622|1
1197262800000|2007-12-10 05:00:00|7634|7634|7610|7610|7638|7638|7598|7598|1
1197349200000|2007-12-11 05:00:00|7610|7610|7626|7626|7633|7633|7595.5|7595.5|1
1197435600000|2007-12-12 05:00:00|7626|7626|7616|7616|7634|7634|7593|7593|1
1197522000000|2007-12-13 05:00:00|7616|7616|7658.5|7658.5|7675|7675|7605.5|7605.5|1
1197608400000|2007-12-14 05:00:00|7658.5|7658.5|7740|7740|7750|7750|7649|7649|1
1197867600000|2007-12-17 05:00:00|7740|7740|7746.5|7746.5|7780|7780|7729.5|7729.5|1
1197954000000|2007-12-18 05:00:00|7746.5|7746.5|7743.5|7743.5|7757|7757|7729|7729|1
1198040400000|2007-12-19 05:00:00|7743.5|7743.5|7762|7762|7781|7781|7735|7735|1
1198126800000|2007-12-20 05:00:00|7762|7762|7785|7785|7788|7788|7751.5|7751.5|1
1198213200000|2007-12-21 05:00:00|7785|7785|7774|7774|7785|7785|7744.5|7744.5|1
1198472400000|2007-12-24 05:00:00|7774|7774|7756|7756|7774|7774|7753|7753|1
1198645200000|2007-12-26 05:00:00|7756|7756|7718|7718|7759|7759|7712|7712|1
1198731600000|2007-12-27 05:00:00|7718|7718|7660|7660|7725|7725|7654|7654|1
1198818000000|2007-12-28 05:00:00|7660|7660|7623.5|7623.5|7675.5|7675.5|7615|7615|1
1199077200000|2007-12-31 05:00:00|7623.5|7623.5|7670|7670|7676|7676|7595|7595|1
1199250000000|2008-01-02 05:00:00|7670|7670|7601|7601|7674|7674|7590|7590|1
1199336400000|2008-01-03 05:00:00|7601|7601|7595|7595|7615.5|7615.5|7571.5|7571.5|1
1199422800000|2008-01-04 05:00:00|7595|7595|7582|7582|7609|7609|7544|7544|1
1199682000000|2008-01-07 05:00:00|7582|7582|7620|7620|7635|7635|7582|7582|1
1199768400000|2008-01-08 05:00:00|7620|7620|7612|7612|7629|7629|7595|7595|1
1199854800000|2008-01-09 05:00:00|7612|7612|7646|7646|7657|7657|7609.5|7609.5|1
1199941200000|2008-01-10 05:00:00|7646|7646|7600|7600|7658|7658|7584|7584|1
1200027600000|2008-01-11 05:00:00|7600|7600|7604|7604|7610.5|7610.5|7587|7587|1
1200286800000|2008-01-14 05:00:00|7604|7604|7558|7558|7604|7604|7541|7541|1
1200373200000|2008-01-15 05:00:00|7558|7558|7566|7566|7602|7602|7525|7525|1
1200459600000|2008-01-16 05:00:00|7566|7566|7636|7636|7660|7660|7549|7549|1
1200546000000|2008-01-17 05:00:00|7636|7636|7630|7630|7661.5|7661.5|7605.5|7605.5|1
1200632400000|2008-01-18 05:00:00|7630|7630|7650|7650|7664|7664|7622|7622|1
1200891600000|2008-01-21 05:00:00|7650|7650|7698|7698|7717|7717|7650|7650|1
1200978000000|2008-01-22 05:00:00|7698|7698|7654|7654|7750|7750|7634|7634|1
1201064400000|2008-01-23 05:00:00|7654|7654|7657.5|7657.5|7686|7686|7641.5|7641.5|1
1201150800000|2008-01-24 05:00:00|7657.5|7657.5|7587|7587|7668|7668|7577|7577|1
1201237200000|2008-01-25 05:00:00|7587|7587|7611.5|7611.5|7620|7620|7582|7582|1
1201496400000|2008-01-28 05:00:00|7611.5|7611.5|7570|7570|7621.5|7621.5|7560|7560|1
1201582800000|2008-01-29 05:00:00|7570|7570|7566.5|7566.5|7585|7585|7561.5|7561.5|1
1201669200000|2008-01-30 05:00:00|7566.5|7566.5|7514|7514|7573|7573|7466|7466|1
1201755600000|2008-01-31 05:00:00|7514|7514|7528.5|7528.5|7558.5|7558.5|7510|7510|1
1201842000000|2008-02-01 05:00:00|7528.5|7528.5|7556.5|7556.5|7573|7573|7495|7495|1
1202101200000|2008-02-04 05:00:00|7556.5|7556.5|7547|7547|7568.5|7568.5|7539|7539|1
1202187600000|2008-02-05 05:00:00|7547|7547|7628.5|7628.5|7637.5|7637.5|7547|7547|1
1202274000000|2008-02-06 05:00:00|7628.5|7628.5|7630|7630|7648|7648|7612.5|7612.5|1
1202360400000|2008-02-07 05:00:00|7630|7630|7712|7712|7719.5|7719.5|7625|7625|1
1202446800000|2008-02-08 05:00:00|7712|7712|7682|7682|7712|7712|7665|7665|1
1202706000000|2008-02-11 05:00:00|7682|7682|7673.5|7673.5|7686|7686|7645.5|7645.5|1
1202792400000|2008-02-12 05:00:00|7673.5|7673.5|7637|7637|7681|7681|7630|7630|1
1202878800000|2008-02-13 05:00:00|7637|7637|7653|7653|7673|7673|7637|7637|1
1202965200000|2008-02-14 05:00:00|7653|7653|7624|7624|7658|7658|7615|7615|1
1203051600000|2008-02-15 05:00:00|7624|7624|7621|7621|7627.5|7627.5|7593|7593|1
1203310800000|2008-02-18 05:00:00|7621|7621|7638|7638|7650|7650|7616.5|7616.5|1
1203397200000|2008-02-19 05:00:00|7638|7638|7607.5|7607.5|7640|7640|7588|7588|1
1203483600000|2008-02-20 05:00:00|7607.5|7607.5|7622|7622|7664|7664|7607.5|7607.5|1
1203570000000|2008-02-21 05:00:00|7622|7622|7565|7565|7622.5|7622.5|7553|7553|1
1203656400000|2008-02-22 05:00:00|7565|7565|7557.5|7557.5|7578.5|7578.5|7542|7542|1
1203915600000|2008-02-25 05:00:00|7557.5|7557.5|7558.5|7558.5|7574|7574|7550.5|7550.5|1
1204002000000|2008-02-26 05:00:00|7558.5|7558.5|7479|7479|7576.5|7576.5|7440|7440|1
1204088400000|2008-02-27 05:00:00|7479|7479|7426.5|7426.5|7479|7479|7412|7412|1
1204174800000|2008-02-28 05:00:00|7426.5|7426.5|7377.5|7377.5|7441|7441|7368|7368|1
1204261200000|2008-02-29 05:00:00|7377.5|7377.5|7374|7374|7393.5|7393.5|7363|7363|1
1204520400000|2008-03-03 05:00:00|7374|7374|7373.5|7373.5|7390|7390|7340|7340|1
1204606800000|2008-03-04 05:00:00|7373.5|7373.5|7369.5|7369.5|7381|7381|7351|7351|1
1204693200000|2008-03-05 05:00:00|7369.5|7369.5|7349|7349|7400|7400|7338|7338|1
1204779600000|2008-03-06 05:00:00|7349|7349|7304|7304|7349|7349|7287.5|7287.5|1
1204866000000|2008-03-07 05:00:00|7304|7304|7304.5|7304.5|7322|7322|7245.5|7245.5|1
1205121600000|2008-03-10 04:00:00|7304.5|7304.5|7302|7302|7313|7313|7281.5|7281.5|1
1205208000000|2008-03-11 04:00:00|7302|7302|7329|7329|7341|7341|7248.5|7248.5|1
1205294400000|2008-03-12 04:00:00|7329|7329|7243|7243|7329|7329|7223.5|7223.5|1
1205380800000|2008-03-13 04:00:00|7243|7243|7208|7208|7243|7243|7180.5|7180.5|1
1205467200000|2008-03-14 04:00:00|7208|7208|7167.5|7167.5|7226|7226|7159|7159|1
1205726400000|2008-03-17 04:00:00|7167.5|7167.5|7130.4|7130.4|7167.5|7167.5|7080.5|7080.5|1
1205812800000|2008-03-18 04:00:00|7130.4|7130.4|7204|7204|7259|7259|7130.4|7130.4|1
1205899200000|2008-03-19 04:00:00|7204|7204|7262|7262|7273.5|7273.5|7170|7170|1
1205985600000|2008-03-20 04:00:00|7262|7262|7323|7323|7350|7350|7246|7246|1
1206331200000|2008-03-24 04:00:00|7323|7323|7343|7343|7367|7367|7323|7323|1
1206417600000|2008-03-25 04:00:00|7343|7343|7269|7269|7343|7343|7247|7247|1
1206504000000|2008-03-26 04:00:00|7269|7269|7188|7188|7270.5|7270.5|7175|7175|1
1206590400000|2008-03-27 04:00:00|7188|7188|7204|7204|7223|7223|7175|7175|1
1206676800000|2008-03-28 04:00:00|7204|7204|7210.5|7210.5|7222|7222|7188|7188|1
1206936000000|2008-03-31 04:00:00|7210.5|7210.5|7216.5|7216.5|7225|7225|7170|7170|1
1207022400000|2008-04-01 04:00:00|7216.5|7216.5|7296.5|7296.5|7313|7313|7213|7213|1
1207108800000|2008-04-02 04:00:00|7296.5|7296.5|7254.5|7254.5|7316|7316|7252|7252|1
1207195200000|2008-04-03 04:00:00|7254.5|7254.5|7248.5|7248.5|7316|7316|7247|7247|1
1207281600000|2008-04-04 04:00:00|7248.5|7248.5|7236|7236|7264|7264|7209.5|7209.5|1
1207540800000|2008-04-07 04:00:00|7236|7236|7250|7250|7275|7275|7225|7225|1
1207627200000|2008-04-08 04:00:00|7250|7250|7253|7253|7268|7268|7214.5|7214.5|1
1207713600000|2008-04-09 04:00:00|7253|7253|7212|7212|7266.5|7266.5|7195.5|7195.5|1
1207800000000|2008-04-10 04:00:00|7212|7212|7242|7242|7249.5|7249.5|7168|7168|1
1207886400000|2008-04-11 04:00:00|7242|7242|7206.5|7206.5|7242|7242|7197.5|7197.5|1
1208145600000|2008-04-14 04:00:00|7206.5|7206.5|7213|7213|7266|7266|7176|7176|1
1208232000000|2008-04-15 04:00:00|7213|7213|7229|7229|7255|7255|7194|7194|1
1208318400000|2008-04-16 04:00:00|7229|7229|7164.5|7164.5|7232.5|7232.5|7151|7151|1
1208404800000|2008-04-17 04:00:00|7164.5|7164.5|7192.5|7192.5|7204|7204|7156|7156|1
1208491200000|2008-04-18 04:00:00|7192.5|7192.5|7225.5|7225.5|7450|7450|7162.5|7162.5|1
1208750400000|2008-04-21 04:00:00|7225.5|7225.5|7188|7188|7227|7227|7170.5|7170.5|1
1208836800000|2008-04-22 04:00:00|7188|7188|7154|7154|7215|7215|7105|7105|1
1208923200000|2008-04-23 04:00:00|7154|7154|7205|7205|7217.5|7217.5|7153.5|7153.5|1
1209009600000|2008-04-24 04:00:00|7205|7205|7277.5|7277.5|7294.5|7294.5|7205|7205|1
1209096000000|2008-04-25 04:00:00|7277.5|7277.5|7303|7303|7325|7325|7270|7270|1
1209355200000|2008-04-28 04:00:00|7303|7303|7280|7280|7303|7303|7265.5|7265.5|1
1209441600000|2008-04-29 04:00:00|7280|7280|7310.5|7310.5|7320|7320|7271|7271|1
1209528000000|2008-04-30 04:00:00|7310.5|7310.5|7272|7272|7330|7330|7267|7267|1
1209614400000|2008-05-01 04:00:00|7272|7272|7348|7348|7358.5|7358.5|7269|7269|1
1209700800000|2008-05-02 04:00:00|7348|7348|7369|7369|7390|7390|7330|7330|1
1209960000000|2008-05-05 04:00:00|7369|7369|7337.5|7337.5|7372|7372|7329|7329|1
1210046400000|2008-05-06 04:00:00|7337.5|7337.5|7317.5|7317.5|7350|7350|7290|7290|1
1210132800000|2008-05-07 04:00:00|7317.5|7317.5|7369|7369|7384|7384|7315|7315|1
1210219200000|2008-05-08 04:00:00|7369|7369|7366.5|7366.5|7406.5|7406.5|7343|7343|1
1210305600000|2008-05-09 04:00:00|7366.5|7366.5|7322.5|7322.5|7366.5|7366.5|7317.5|7317.5|1
1210564800000|2008-05-12 04:00:00|7322.5|7322.5|7312|7312|7371|7371|7294.5|7294.5|1
1210651200000|2008-05-13 04:00:00|7312|7312|7343.5|7343.5|7358.5|7358.5|7304|7304|1
1210737600000|2008-05-14 04:00:00|7343.5|7343.5|7356.5|7356.5|7400|7400|7339.5|7339.5|1
1210824000000|2008-05-15 04:00:00|7356.5|7356.5|7349|7349|7357|7357|7317|7317|1
1210910400000|2008-05-16 04:00:00|7349|7349|7296|7296|7352|7352|7280|7280|1
1211169600000|2008-05-19 04:00:00|7296|7296|7317.5|7317.5|7331|7331|7266.5|7266.5|1
1211256000000|2008-05-20 04:00:00|7317.5|7317.5|7252|7252|7317.5|7317.5|7247|7247|1
1211342400000|2008-05-21 04:00:00|7252|7252|7208|7208|7260|7260|7198.5|7198.5|1
1211428800000|2008-05-22 04:00:00|7208|7208|7240|7240|7241|7241|7193.5|7193.5|1
1211515200000|2008-05-23 04:00:00|7240|7240|7197|7197|7240|7240|7194|7194|1
1211774400000|2008-05-26 04:00:00|7197|7197|7212|7212|7216|7216|7197|7197|1
1211860800000|2008-05-27 04:00:00|7212|7212|7242|7242|7249|7249|7191.5|7191.5|1
1211947200000|2008-05-28 04:00:00|7242|7242|7262.5|7262.5|7283.5|7283.5|7218|7218|1
1212033600000|2008-05-29 04:00:00|7262.5|7262.5|7310.5|7310.5|7321|7321|7252|7252|1
1212120000000|2008-05-30 04:00:00|7310.5|7310.5|7295|7295|7329|7329|7287|7287|1
1212379200000|2008-06-02 04:00:00|7295|7295|7299|7299|7321|7321|7280|7280|1
1212465600000|2008-06-03 04:00:00|7299|7299|7330|7330|7355|7355|7262.5|7262.5|1
1212552000000|2008-06-04 04:00:00|7330|7330|7350.5|7350.5|7357.5|7357.5|7326|7326|1
1212638400000|2008-06-05 04:00:00|7350.5|7350.5|7307.5|7307.5|7393|7393|7303.5|7303.5|1
1212724800000|2008-06-06 04:00:00|7307.5|7307.5|7243|7243|7318.5|7318.5|7236.5|7236.5|1
1212984000000|2008-06-09 04:00:00|7243|7243|7287.5|7287.5|7305|7305|7217|7217|1
1213070400000|2008-06-10 04:00:00|7287.5|7287.5|7374|7374|7375|7375|7287.5|7287.5|1
1213156800000|2008-06-11 04:00:00|7374|7374|7323.5|7323.5|7374|7374|7311|7311|1
1213243200000|2008-06-12 04:00:00|7323.5|7323.5|7388|7388|7411|7411|7323|7323|1
1213329600000|2008-06-13 04:00:00|7388|7388|7417|7417|7432|7432|7371|7371|1
1213588800000|2008-06-16 04:00:00|7417|7417|7368.5|7368.5|7417|7417|7347.5|7347.5|1
1213675200000|2008-06-17 04:00:00|7368.5|7368.5|7392.5|7392.5|7413.5|7413.5|7368.5|7368.5|1
1213761600000|2008-06-18 04:00:00|7392.5|7392.5|7384|7384|7419.5|7419.5|7380|7380|1
1213848000000|2008-06-19 04:00:00|7384|7384|7387|7387|7400|7400|7359|7359|1
1213934400000|2008-06-20 04:00:00|7387|7387|7338|7338|7390.5|7390.5|7329|7329|1
1214193600000|2008-06-23 04:00:00|7338|7338|7381.5|7381.5|7404|7404|7336.5|7336.5|1
1214280000000|2008-06-24 04:00:00|7381.5|7381.5|7360|7360|7393.5|7393.5|7338|7338|1
1214366400000|2008-06-25 04:00:00|7360|7360|7329|7329|7380|7380|7319.5|7319.5|1
1214452800000|2008-06-26 04:00:00|7329|7329|7279|7279|7340|7340|7276|7276|1
1214539200000|2008-06-27 04:00:00|7279|7279|7267|7267|7295|7295|7255.5|7255.5|1
1214798400000|2008-06-30 04:00:00|7267|7267|7280|7280|7288.5|7288.5|7235|7235|1
1214884800000|2008-07-01 04:00:00|7280|7280|7267|7267|7288.5|7288.5|7246|7246|1
1214971200000|2008-07-02 04:00:00|7267|7267|7233.5|7233.5|7282.5|7282.5|7230.5|7230.5|1
1215057600000|2008-07-03 04:00:00|7233.5|7233.5|7307.5|7307.5|7329.5|7329.5|7230.5|7230.5|1
1215144000000|2008-07-04 04:00:00|7307.5|7307.5|7299|7299|7310.5|7310.5|7293|7293|1
1215403200000|2008-07-07 04:00:00|7299|7299|7297|7297|7349|7349|7285.5|7285.5|1
1215489600000|2008-07-08 04:00:00|7297|7297|7331.5|7331.5|7339|7339|7289|7289|1
1215576000000|2008-07-09 04:00:00|7331.5|7331.5|7287|7287|7331.5|7331.5|7276|7276|1
1215662400000|2008-07-10 04:00:00|7287|7287|7276.5|7276.5|7311|7311|7270|7270|1
1215748800000|2008-07-11 04:00:00|7276.5|7276.5|7234.5|7234.5|7286.5|7286.5|7207.5|7207.5|1
1216008000000|2008-07-14 04:00:00|7234.5|7234.5|7217|7217|7258|7258|7211|7211|1
1216094400000|2008-07-15 04:00:00|7217|7217|7213|7213|7229|7229|7155.5|7155.5|1
1216180800000|2008-07-16 04:00:00|7213|7213|7233.5|7233.5|7237|7237|7176|7176|1
1216267200000|2008-07-17 04:00:00|7233.5|7233.5|7249.5|7249.5|7267.5|7267.5|7209|7209|1
1216353600000|2008-07-18 04:00:00|7249.5|7249.5|7242.5|7242.5|7254.5|7254.5|7222|7222|1
1216612800000|2008-07-21 04:00:00|7242.5|7242.5|7222|7222|7248|7248|7200.5|7200.5|1
1216699200000|2008-07-22 04:00:00|7222|7222|7267.5|7267.5|7282.5|7282.5|7196|7196|1
1216785600000|2008-07-23 04:00:00|7267.5|7267.5|7304|7304|7309|7309|7263|7263|1
1216872000000|2008-07-24 04:00:00|7304|7304|7312.5|7312.5|7323|7323|7291.5|7291.5|1
1216958400000|2008-07-25 04:00:00|7312.5|7312.5|7307.5|7307.5|7315|7315|7274|7274|1
1217217600000|2008-07-28 04:00:00|7307.5|7307.5|7286|7286|7312.5|7312.5|7280.5|7280.5|1
1217304000000|2008-07-29 04:00:00|7286|7286|7350.5|7350.5|7363|7363|7282.5|7282.5|1
1217390400000|2008-07-30 04:00:00|7350.5|7350.5|7351|7351|7373.5|7373.5|7333.5|7333.5|1
1217476800000|2008-07-31 04:00:00|7351|7351|7342|7342|7351|7351|7301.5|7301.5|1
1217563200000|2008-08-01 04:00:00|7342|7342|7360|7360|7396.5|7396.5|7340|7340|1
1217822400000|2008-08-04 04:00:00|7360|7360|7362|7362|7370|7370|7336.5|7336.5|1
1217908800000|2008-08-05 04:00:00|7362|7362|7405.5|7405.5|7433.5|7433.5|7362|7362|1
1217995200000|2008-08-06 04:00:00|7405.5|7405.5|7441|7441|7448|7448|7390|7390|1
1218081600000|2008-08-07 04:00:00|7441|7441|7472.5|7472.5|7480.5|7480.5|7403|7403|1
1218168000000|2008-08-08 04:00:00|7472.5|7472.5|7601|7601|7609.5|7609.5|7472|7472|1
1218427200000|2008-08-11 04:00:00|7601|7601|7631.5|7631.5|7655|7655|7569.5|7569.5|1
1218513600000|2008-08-12 04:00:00|7631.5|7631.5|7632|7632|7678|7678|7614.5|7614.5|1
1218600000000|2008-08-13 04:00:00|7632|7632|7638.5|7638.5|7669|7669|7602|7602|1
1218686400000|2008-08-14 04:00:00|7638.5|7638.5|7683.5|7683.5|7699|7699|7624.5|7624.5|1
1218772800000|2008-08-15 04:00:00|7683.5|7683.5|7735|7735|7743.5|7743.5|7683.5|7683.5|1
1219032000000|2008-08-18 04:00:00|7735|7735|7727|7727|7735|7735|7693|7693|1
1219118400000|2008-08-19 04:00:00|7727|7727|7698.5|7698.5|7756.5|7756.5|7684.5|7684.5|1
1219204800000|2008-08-20 04:00:00|7698.5|7698.5|7709.5|7709.5|7738|7738|7683|7683|1
1219291200000|2008-08-21 04:00:00|7709.5|7709.5|7633|7633|7709.5|7709.5|7615.5|7615.5|1
1219377600000|2008-08-22 04:00:00|7633|7633|7689.5|7689.5|7699|7699|7623.5|7623.5|1
1219636800000|2008-08-25 04:00:00|7689.5|7689.5|7690.5|7690.5|7722.5|7722.5|7667|7667|1
1219723200000|2008-08-26 04:00:00|7690.5|7690.5|7734.5|7734.5|7771|7771|7690.5|7690.5|1
1219809600000|2008-08-27 04:00:00|7734.5|7734.5|7719.5|7719.5|7738.5|7738.5|7679.5|7679.5|1
1219896000000|2008-08-28 04:00:00|7719.5|7719.5|7725.5|7725.5|7741|7741|7670|7670|1
1219982400000|2008-08-29 04:00:00|7725.5|7725.5|7750|7750|7752|7752|7686.5|7686.5|1
1220241600000|2008-09-01 04:00:00|7750|7750|7772|7772|7779|7779|7732|7732|1
1220328000000|2008-09-02 04:00:00|7772|7772|7814|7814|7838|7838|7772|7772|1
1220414400000|2008-09-03 04:00:00|7814|7814|7816.5|7816.5|7873|7873|7808.5|7808.5|1
1220500800000|2008-09-04 04:00:00|7816.5|7816.5|7868.5|7868.5|7948.5|7948.5|7791|7791|1
1220587200000|2008-09-05 04:00:00|7868.5|7868.5|7900|7900|7914|7914|7846|7846|1
1220846400000|2008-09-08 04:00:00|7900|7900|7965.5|7965.5|7990|7990|7824.5|7824.5|1
1220932800000|2008-09-09 04:00:00|7965.5|7965.5|7929|7929|7981.5|7981.5|7904.5|7904.5|1
1221019200000|2008-09-10 04:00:00|7929|7929|7987.5|7987.5|8027|8027|7927|7927|1
1221105600000|2008-09-11 04:00:00|7987.5|7987.5|8015|8015|8039.5|8039.5|7987.5|7987.5|1
1221192000000|2008-09-12 04:00:00|8015|8015|7897.5|7897.5|8015|8015|7895|7895|1
1221451200000|2008-09-15 04:00:00|7897.5|7897.5|7879|7879|7930|7930|7767|7767|1
1221537600000|2008-09-16 04:00:00|7879|7879|7953|7953|7995|7995|7879|7879|1
1221624000000|2008-09-17 04:00:00|7953|7953|7809|7809|7965|7965|7804.5|7804.5|1
1221710400000|2008-09-18 04:00:00|7809|7809|7806.5|7806.5|7858.5|7858.5|7731|7731|1
1221796800000|2008-09-19 04:00:00|7806.5|7806.5|7794|7794|7938|7938|7781|7781|1
1222056000000|2008-09-22 04:00:00|7794|7794|7637.5|7637.5|7794|7794|7602.5|7602.5|1
1222142400000|2008-09-23 04:00:00|7637.5|7637.5|7665|7665|7711.5|7711.5|7623.5|7623.5|1
1222228800000|2008-09-24 04:00:00|7665|7665|7688|7688|7726.5|7726.5|7654.5|7654.5|1
1222315200000|2008-09-25 04:00:00|7688|7688|7711|7711|7740.5|7740.5|7641|7641|1
1222401600000|2008-09-26 04:00:00|7711|7711|7704.5|7704.5|7727|7727|7685|7685|1
1222660800000|2008-09-29 04:00:00|7704.5|7704.5|7753|7753|7846.5|7846.5|7704.5|7704.5|1
1222747200000|2008-09-30 04:00:00|7753|7753|7936|7936|7962|7962|7753|7753|1
1222833600000|2008-10-01 04:00:00|7936|7936|7953.5|7953.5|7992|7992|7904.5|7904.5|1
1222920000000|2008-10-02 04:00:00|7953.5|7953.5|8064|8064|8101.5|8101.5|7953.5|7953.5|1
1223006400000|2008-10-03 04:00:00|8064|8064|8058|8058|8125|8125|8022|8022|1
1223265600000|2008-10-06 04:00:00|8058|8058|8195|8195|8203.5|8203.5|8058|8058|1
1223352000000|2008-10-07 04:00:00|8195|8195|8122|8122|8195|8195|8083|8083|1
1223438400000|2008-10-08 04:00:00|8122|8122|8104.5|8104.5|8153.5|8153.5|8059|8059|1
1223524800000|2008-10-09 04:00:00|8104.5|8104.5|8136.5|8136.5|8166.5|8166.5|8065.5|8065.5|1
1223611200000|2008-10-10 04:00:00|8136.5|8136.5|8331|8331|8350|8350|8136.5|8136.5|1
1223870400000|2008-10-13 04:00:00|8331|8331|8221.5|8221.5|8331|8331|8125|8125|1
1223956800000|2008-10-14 04:00:00|8221.5|8221.5|8164|8164|8221.5|8221.5|8110|8110|1
1224043200000|2008-10-15 04:00:00|8164|8164|8234.5|8234.5|8290|8290|8140|8140|1
1224129600000|2008-10-16 04:00:00|8234.5|8234.5|8278|8278|8310|8310|8231.5|8231.5|1
1224216000000|2008-10-17 04:00:00|8278|8278|8283.5|8283.5|8302|8302|8242.5|8242.5|1
1224475200000|2008-10-20 04:00:00|8283.5|8283.5|8347.5|8347.5|8364|8364|8200|8200|1
1224561600000|2008-10-21 04:00:00|8347.5|8347.5|8441.5|8441.5|8488.5|8488.5|8333|8333|1
1224648000000|2008-10-22 04:00:00|8441.5|8441.5|8579|8579|8638.5|8638.5|8441.5|8441.5|1
1224734400000|2008-10-23 04:00:00|8579|8579|8579|8579|8655|8655|8526|8526|1
1224820800000|2008-10-24 04:00:00|8579|8579|8695|8695|8758.5|8758.5|8555|8555|1
1225080000000|2008-10-27 04:00:00|8695|8695|8761|8761|8831.5|8831.5|8664|8664|1
1225166400000|2008-10-28 04:00:00|8761|8761|8760|8760|8849.5|8849.5|8665|8665|1
1225252800000|2008-10-29 04:00:00|8760|8760|8563.5|8563.5|8760|8760|8495|8495|1
1225339200000|2008-10-30 04:00:00|8563.5|8563.5|8525.5|8525.5|8645|8645|8375|8375|1
1225425600000|2008-10-31 04:00:00|8525.5|8525.5|8634.5|8634.5|8695.5|8695.5|8525.5|8525.5|1
1225688400000|2008-11-03 05:00:00|8634.5|8634.5|8698.5|8698.5|8717.5|8717.5|8552|8552|1
1225774800000|2008-11-04 05:00:00|8698.5|8698.5|8537|8537|8748|8748|8470.5|8470.5|1
1225861200000|2008-11-05 05:00:00|8537|8537|8513|8513|8614|8614|8445.5|8445.5|1
1225947600000|2008-11-06 05:00:00|8513|8513|8646|8646|8691.5|8691.5|8513|8513|1
1226034000000|2008-11-07 05:00:00|8646|8646|8645|8645|8694|8694|8587.5|8587.5|1
1226293200000|2008-11-10 05:00:00|8645|8645|8639|8639|8663.5|8663.5|8554.5|8554.5|1
1226379600000|2008-11-11 05:00:00|8639|8639|8769|8769|8783|8783|8618.5|8618.5|1
1226466000000|2008-11-12 05:00:00|8769|8769|8805|8805|8840.5|8840.5|8721|8721|1
1226552400000|2008-11-13 05:00:00|8805|8805|8740.5|8740.5|8863.5|8863.5|8655.5|8655.5|1
1226638800000|2008-11-14 05:00:00|8740.5|8740.5|8678.5|8678.5|8840|8840|8674.5|8674.5|1
1226898000000|2008-11-17 05:00:00|8678.5|8678.5|8714|8714|8821.5|8821.5|8678.5|8678.5|1
1226984400000|2008-11-18 05:00:00|8714|8714|8775|8775|8780.5|8780.5|8712|8712|1
1227070800000|2008-11-19 05:00:00|8775|8775|8756.5|8756.5|8925|8925|8637.5|8637.5|1
1227157200000|2008-11-20 05:00:00|8756.5|8756.5|8829.5|8829.5|8862.5|8862.5|8756.5|8756.5|1
1227243600000|2008-11-21 05:00:00|8829.5|8829.5|8841.5|8841.5|8873.5|8873.5|8704.5|8704.5|1
1227502800000|2008-11-24 05:00:00|8841.5|8841.5|8628|8628|8841.5|8841.5|8500|8500|1
1227589200000|2008-11-25 05:00:00|8628|8628|8506|8506|8659.5|8659.5|8465|8465|1
1227675600000|2008-11-26 05:00:00|8506|8506|8573.5|8573.5|8625|8625|8501.5|8501.5|1
1227762000000|2008-11-27 05:00:00|8573.5|8573.5|8573.5|8573.5|8589.5|8589.5|8530.5|8530.5|1
1227848400000|2008-11-28 05:00:00|8573.5|8573.5|8670.5|8670.5|8701|8701|8545.5|8545.5|1
1228107600000|2008-12-01 05:00:00|8670.5|8670.5|8690|8690|8750|8750|8650|8650|1
1228194000000|2008-12-02 05:00:00|8690|8690|8682|8682|8747.5|8747.5|8637.5|8637.5|1
1228280400000|2008-12-03 05:00:00|8682|8682|8716.5|8716.5|8743.5|8743.5|8666|8666|1
1228366800000|2008-12-04 05:00:00|8716.5|8716.5|8654.5|8654.5|8785|8785|8618.5|8618.5|1
1228453200000|2008-12-05 05:00:00|8654.5|8654.5|8719|8719|8763|8763|8654.5|8654.5|1
1228712400000|2008-12-08 05:00:00|8719|8719|8560|8560|8719|8719|8555.5|8555.5|1
1228798800000|2008-12-09 05:00:00|8560|8560|8587.5|8587.5|8651.5|8651.5|8543|8543|1
1228885200000|2008-12-10 05:00:00|8587.5|8587.5|8555|8555|8601|8601|8522|8522|1
1228971600000|2008-12-11 05:00:00|8555|8555|8389|8389|8555|8555|8332.5|8332.5|1
1229058000000|2008-12-12 05:00:00|8389|8389|8363|8363|8403.5|8403.5|8324.5|8324.5|1
1229317200000|2008-12-15 05:00:00|8363|8363|8226.3|8226.3|8363|8363|8226.3|8226.3|1
1229403600000|2008-12-16 05:00:00|8226.3|8226.3|8159.5|8159.5|8318|8318|8060.5|8060.5|1
1229490000000|2008-12-17 05:00:00|8159.5|8159.5|8007.5|8007.5|8159.5|8159.5|7950|7950|1
1229576400000|2008-12-18 05:00:00|8007.5|8007.5|8061.5|8061.5|8122|8122|7877.5|7877.5|1
1229662800000|2008-12-19 05:00:00|8061.5|8061.5|8243.5|8243.5|8276.5|8276.5|8052|8052|1
1229922000000|2008-12-22 05:00:00|8243.5|8243.5|8208|8208|8243.5|8243.5|8141.5|8141.5|1
1230008400000|2008-12-23 05:00:00|8208|8208|8218.5|8218.5|8237|8237|8177|8177|1
1230094800000|2008-12-24 05:00:00|8218.5|8218.5|8197.5|8197.5|8230|8230|8188|8188|1
1230267600000|2008-12-26 05:00:00|8197.5|8197.5|8169|8169|8201.5|8201.5|8147.5|8147.5|1
1230526800000|2008-12-29 05:00:00|8169|8169|8152.5|8152.5|8275|8275|8043|8043|1
1230613200000|2008-12-30 05:00:00|8152.5|8152.5|8178|8178|8216.5|8216.5|8119|8119|1
1230699600000|2008-12-31 05:00:00|8178|8178|8215|8215|8267.5|8267.5|8139.5|8139.5|1
1230872400000|2009-01-02 05:00:00|8215|8215|8280.5|8280.5|8289.5|8289.5|8201.5|8201.5|1
1231131600000|2009-01-05 05:00:00|8280.5|8280.5|8357.5|8357.5|8410|8410|8220|8220|1
1231218000000|2009-01-06 05:00:00|8357.5|8357.5|8372|8372|8498|8498|8350|8350|1
1231304400000|2009-01-07 05:00:00|8372|8372|8311.5|8311.5|8409.5|8409.5|8247|8247|1
1231390800000|2009-01-08 05:00:00|8311.5|8311.5|8233.5|8233.5|8350|8350|8199|8199|1
1231477200000|2009-01-09 05:00:00|8233.5|8233.5|8345.5|8345.5|8350|8350|8208.5|8208.5|1
1231736400000|2009-01-12 05:00:00|8345.5|8345.5|8374.5|8374.5|8419|8419|8336.5|8336.5|1
1231822800000|2009-01-13 05:00:00|8374.5|8374.5|8499.5|8499.5|8520.5|8520.5|8374.5|8374.5|1
1231909200000|2009-01-14 05:00:00|8499.5|8499.5|8517|8517|8537|8537|8418|8418|1
1231995600000|2009-01-15 05:00:00|8517|8517|8515.5|8515.5|8592|8592|8476.5|8476.5|1
1232082000000|2009-01-16 05:00:00|8515.5|8515.5|8483.5|8483.5|8521.5|8521.5|8404.5|8404.5|1
1232341200000|2009-01-19 05:00:00|8483.5|8483.5|8536.5|8536.5|8549|8549|8410|8410|1
1232427600000|2009-01-20 05:00:00|8536.5|8536.5|8686.5|8686.5|8708.5|8708.5|8536.5|8536.5|1
1232514000000|2009-01-21 05:00:00|8686.5|8686.5|8651.5|8651.5|8720|8720|8588.5|8588.5|1
1232600400000|2009-01-22 05:00:00|8651.5|8651.5|8613|8613|8674|8674|8582.5|8582.5|1
1232686800000|2009-01-23 05:00:00|8613|8613|8619|8619|8740.5|8740.5|8584.5|8584.5|1
1232946000000|2009-01-26 05:00:00|8619|8619|8520.5|8520.5|8686|8686|8487|8487|1
1233032400000|2009-01-27 05:00:00|8520.5|8520.5|8493|8493|8530|8530|8425.5|8425.5|1
1233118800000|2009-01-28 05:00:00|8493|8493|8521|8521|8538.5|8538.5|8402|8402|1
1233205200000|2009-01-29 05:00:00|8521|8521|8575.5|8575.5|8595|8595|8476|8476|1
1233291600000|2009-01-30 05:00:00|8575.5|8575.5|8646|8646|8663|8663|8575.5|8575.5|1
1233550800000|2009-02-02 05:00:00|8646|8646|8648|8648|8697|8697|8613|8613|1
1233637200000|2009-02-03 05:00:00|8648|8648|8543|8543|8666.5|8666.5|8516.5|8516.5|1
1233723600000|2009-02-04 05:00:00|8543|8543|8607.5|8607.5|8633.5|8633.5|8512.5|8512.5|1
1233810000000|2009-02-05 05:00:00|8607.5|8607.5|8636|8636|8643.5|8643.5|8574.5|8574.5|1
1233896400000|2009-02-06 05:00:00|8636|8636|8564.5|8564.5|8664.5|8664.5|8535.5|8535.5|1
1234155600000|2009-02-09 05:00:00|8564.5|8564.5|8505|8505|8590|8590|8466.5|8466.5|1
1234242000000|2009-02-10 05:00:00|8505|8505|8613.5|8613.5|8630.5|8630.5|8497|8497|1
1234328400000|2009-02-11 05:00:00|8613.5|8613.5|8612.5|8612.5|8649.5|8649.5|8558.5|8558.5|1
1234414800000|2009-02-12 05:00:00|8612.5|8612.5|8690.5|8690.5|8712|8712|8587|8587|1
1234501200000|2009-02-13 05:00:00|8690.5|8690.5|8632.5|8632.5|8690.5|8690.5|8597|8597|1
1234760400000|2009-02-16 05:00:00|8632.5|8632.5|8696|8696|8715.5|8715.5|8632.5|8632.5|1
1234846800000|2009-02-17 05:00:00|8696|8696|8792|8792|8821|8821|8696|8696|1
1234933200000|2009-02-18 05:00:00|8792|8792|8833|8833|8857|8857|8779|8779|1
1235019600000|2009-02-19 05:00:00|8833|8833|8775|8775|8833|8833|8722|8722|1
1235106000000|2009-02-20 05:00:00|8775|8775|8670|8670|8839.5|8839.5|8643.5|8643.5|1
1235365200000|2009-02-23 05:00:00|8670|8670|8743|8743|8759|8759|8581|8581|1
1235451600000|2009-02-24 05:00:00|8743|8743|8705|8705|8784|8784|8695|8695|1
1235538000000|2009-02-25 05:00:00|8705|8705|8812|8812|8824|8824|8684|8684|1
1235624400000|2009-02-26 05:00:00|8812|8812|8787.5|8787.5|8824.5|8824.5|8747.5|8747.5|1
1235710800000|2009-02-27 05:00:00|8787.5|8787.5|8815|8815|8867.5|8867.5|8784|8784|1
1235970000000|2009-03-02 05:00:00|8815|8815|8907|8907|8919.5|8919.5|8815|8815|1
1236056400000|2009-03-03 05:00:00|8907|8907|8902|8902|8945.5|8945.5|8846.5|8846.5|1
1236142800000|2009-03-04 05:00:00|8902|8902|8870|8870|8971|8971|8852|8852|1
1236229200000|2009-03-05 05:00:00|8870|8870|8920|8920|8960|8960|8870|8870|1
1236315600000|2009-03-06 05:00:00|8920|8920|8855|8855|8920|8920|8791|8791|1
1236571200000|2009-03-09 04:00:00|8855|8855|8900|8900|8947|8947|8815.5|8815.5|1
1236657600000|2009-03-10 04:00:00|8900|8900|8894|8894|8910.5|8910.5|8783|8783|1
1236744000000|2009-03-11 04:00:00|8894|8894|8788.5|8788.5|8903.5|8903.5|8754.5|8754.5|1
1236830400000|2009-03-12 04:00:00|8788.5|8788.5|8766.5|8766.5|8858.5|8858.5|8719.5|8719.5|1
1236916800000|2009-03-13 04:00:00|8766.5|8766.5|8745.5|8745.5|8766.5|8766.5|8719.5|8719.5|1
1237176000000|2009-03-16 04:00:00|8745.5|8745.5|8689|8689|8745.5|8745.5|8652|8652|1
1237262400000|2009-03-17 04:00:00|8689|8689|8734.5|8734.5|8784.5|8784.5|8689|8689|1
1237348800000|2009-03-18 04:00:00|8734.5|8734.5|8498|8498|8753|8753|8436|8436|1
1237435200000|2009-03-19 04:00:00|8498|8498|8364|8364|8504|8504|8314.5|8314.5|1
1237521600000|2009-03-20 04:00:00|8364|8364|8434|8434|8455|8455|8328|8328|1
1237780800000|2009-03-23 04:00:00|8434|8434|8395|8395|8467|8467|8338|8338|1
1237867200000|2009-03-24 04:00:00|8395|8395|8433|8433|8478|8478|8370|8370|1
1237953600000|2009-03-25 04:00:00|8433|8433|8429.5|8429.5|8483|8483|8365|8365|1
1238040000000|2009-03-26 04:00:00|8429.5|8429.5|8461|8461|8473.5|8473.5|8391.5|8391.5|1
1238126400000|2009-03-27 04:00:00|8461|8461|8558|8558|8586|8586|8416.5|8416.5|1
1238385600000|2009-03-30 04:00:00|8558|8558|8630|8630|8661.5|8661.5|8558|8558|1
1238472000000|2009-03-31 04:00:00|8630|8630|8589.5|8589.5|8631|8631|8556.5|8556.5|1
1238558400000|2009-04-01 04:00:00|8589.5|8589.5|8596|8596|8648.5|8648.5|8580|8580|1
1238644800000|2009-04-02 04:00:00|8596|8596|8489|8489|8596|8596|8446.5|8446.5|1
1238731200000|2009-04-03 04:00:00|8489|8489|8455.5|8455.5|8520.5|8520.5|8452|8452|1
1238990400000|2009-04-06 04:00:00|8455.5|8455.5|8507.5|8507.5|8526.5|8526.5|8410|8410|1
1239076800000|2009-04-07 04:00:00|8507.5|8507.5|8566.5|8566.5|8584|8584|8501.5|8501.5|1
1239163200000|2009-04-08 04:00:00|8566.5|8566.5|8571|8571|8613|8613|8532|8532|1
1239249600000|2009-04-09 04:00:00|8571|8571|8607.5|8607.5|8624|8624|8526|8526|1
1239595200000|2009-04-13 04:00:00|8607.5|8607.5|8493|8493|8622|8622|8471.5|8471.5|1
1239681600000|2009-04-14 04:00:00|8493|8493|8492.5|8492.5|8535|8535|8482.5|8482.5|1
1239768000000|2009-04-15 04:00:00|8492.5|8492.5|8536|8536|8564|8564|8485.5|8485.5|1
1239854400000|2009-04-16 04:00:00|8536|8536|8550|8550|8576|8576|8490|8490|1
1239940800000|2009-04-17 04:00:00|8550|8550|8629.5|8629.5|8634|8634|8543.5|8543.5|1
1240200000000|2009-04-20 04:00:00|8629.5|8629.5|8698|8698|8722|8722|8614|8614|1
1240286400000|2009-04-21 04:00:00|8698|8698|8689|8689|8716|8716|8651.5|8651.5|1
1240372800000|2009-04-22 04:00:00|8689|8689|8648.5|8648.5|8708|8708|8637.5|8637.5|1
1240459200000|2009-04-23 04:00:00|8648.5|8648.5|8575.5|8575.5|8666|8666|8551.5|8551.5|1
1240545600000|2009-04-24 04:00:00|8575.5|8575.5|8492|8492|8576|8576|8463.5|8463.5|1
1240804800000|2009-04-27 04:00:00|8492|8492|8592|8592|8607.5|8607.5|8486.5|8486.5|1
1240891200000|2009-04-28 04:00:00|8592|8592|8532.5|8532.5|8623|8623|8523|8523|1
1240977600000|2009-04-29 04:00:00|8532.5|8532.5|8465.5|8465.5|8544|8544|8424|8424|1
1241064000000|2009-04-30 04:00:00|8465.5|8465.5|8477.5|8477.5|8514|8514|8403.5|8403.5|1
1241150400000|2009-05-01 04:00:00|8477.5|8477.5|8470.5|8470.5|8496.5|8496.5|8443|8443|1
1241409600000|2009-05-04 04:00:00|8470.5|8470.5|8411.5|8411.5|8503|8503|8381|8381|1
1241496000000|2009-05-05 04:00:00|8411.5|8411.5|8429.5|8429.5|8447|8447|8362|8362|1
1241582400000|2009-05-06 04:00:00|8429.5|8429.5|8394|8394|8457|8457|8390|8390|1
1241668800000|2009-05-07 04:00:00|8394|8394|8410.5|8410.5|8454|8454|8355.5|8355.5|1
1241755200000|2009-05-08 04:00:00|8410.5|8410.5|8264|8264|8423.5|8423.5|8249.5|8249.5|1
1242014400000|2009-05-11 04:00:00|8264|8264|8279.5|8279.5|8296.5|8296.5|8240|8240|1
1242100800000|2009-05-12 04:00:00|8279.5|8279.5|8242|8242|8301|8301|8211|8211|1
1242187200000|2009-05-13 04:00:00|8242|8242|8262.5|8262.5|8288|8288|8198|8198|1
1242273600000|2009-05-14 04:00:00|8262.5|8262.5|8237|8237|8301.5|8301.5|8232|8232|1
1242360000000|2009-05-15 04:00:00|8237|8237|8315|8315|8322.5|8322.5|8237|8237|1
1242619200000|2009-05-18 04:00:00|8315|8315|8275.5|8275.5|8333.5|8333.5|8256|8256|1
1242705600000|2009-05-19 04:00:00|8275.5|8275.5|8205.5|8205.5|8275.5|8275.5|8197|8197|1
1242792000000|2009-05-20 04:00:00|8205.5|8205.5|8108|8108|8234|8234|8098|8098|1
1242878400000|2009-05-21 04:00:00|8108|8108|8064|8064|8150|8150|8044|8044|1
1242964800000|2009-05-22 04:00:00|8064|8064|8005.5|8005.5|8064|8064|7990.5|7990.5|1
1243224000000|2009-05-25 04:00:00|8005.5|8005.5|8011.5|8011.5|8038.5|8038.5|7997.5|7997.5|1
1243310400000|2009-05-26 04:00:00|8011.5|8011.5|8020.5|8020.5|8082.5|8082.5|8010|8010|1
1243396800000|2009-05-27 04:00:00|8020.5|8020.5|8041.5|8041.5|8098|8098|8003.5|8003.5|1
1243483200000|2009-05-28 04:00:00|8041.5|8041.5|8050|8050|8119.5|8119.5|8031.5|8031.5|1
1243569600000|2009-05-29 04:00:00|8050|8050|7943|7943|8050.5|8050.5|7925.5|7925.5|1
1243828800000|2009-06-01 04:00:00|7943|7943|7916|7916|7953.5|7953.5|7862.5|7862.5|1
1243915200000|2009-06-02 04:00:00|7916|7916|7847|7847|7950|7950|7837.5|7837.5|1
1244001600000|2009-06-03 04:00:00|7847|7847|7953.5|7953.5|7969.5|7969.5|7838.5|7838.5|1
1244088000000|2009-06-04 04:00:00|7953.5|7953.5|7945|7945|8000|8000|7907.5|7907.5|1
1244174400000|2009-06-05 04:00:00|7945|7945|8073|8073|8088.5|8088.5|7918.5|7918.5|1
1244433600000|2009-06-08 04:00:00|8073|8073|8097|8097|8153|8153|8058|8058|1
1244520000000|2009-06-09 04:00:00|8097|8097|7982.5|7982.5|8108.5|8108.5|7970|7970|1
1244606400000|2009-06-10 04:00:00|7982.5|7982.5|8034|8034|8067|8067|7948|7948|1
1244692800000|2009-06-11 04:00:00|8034|8034|7943|7943|8041.5|8041.5|7920|7920|1
1244779200000|2009-06-12 04:00:00|7943|7943|8017.5|8017.5|8054|8054|7943|7943|1
1245038400000|2009-06-15 04:00:00|8017.5|8017.5|8086.1|8086.1|8092.5|8092.5|8017.5|8017.5|1
1245124800000|2009-06-16 04:00:00|8086.1|8086.1|8113|8113|8179.5|8179.5|8070.5|8070.5|1
1245211200000|2009-06-17 04:00:00|8113|8113|8057.5|8057.5|8135.5|8135.5|8043.5|8043.5|1
1245297600000|2009-06-18 04:00:00|8057.5|8057.5|8101|8101|8117|8117|8048.5|8048.5|1
1245384000000|2009-06-19 04:00:00|8101|8101|8063|8063|8112.5|8112.5|8031|8031|1
1245643200000|2009-06-22 04:00:00|8063|8063|8114|8114|8130|8130|8062|8062|1
1245729600000|2009-06-23 04:00:00|8114|8114|8017.5|8017.5|8128.5|8128.5|8004|8004|1
1245816000000|2009-06-24 04:00:00|8017.5|8017.5|8088|8088|8108.5|8108.5|7990|7990|1
1245902400000|2009-06-25 04:00:00|8088|8088|8069|8069|8125.5|8125.5|8057|8057|1
1245988800000|2009-06-26 04:00:00|8069|8069|8010.5|8010.5|8069|8069|7990.5|7990.5|1
1246248000000|2009-06-29 04:00:00|8010.5|8010.5|8011.5|8011.5|8059.5|8059.5|8003|8003|1
1246334400000|2009-06-30 04:00:00|8011.5|8011.5|8042.5|8042.5|8064|8064|7969.5|7969.5|1
1246420800000|2009-07-01 04:00:00|8042.5|8042.5|7987.5|7987.5|8068|8068|7956.5|7956.5|1
1246507200000|2009-07-02 04:00:00|7987.5|7987.5|8038|8038|8058.5|8058.5|7985|7985|1
1246593600000|2009-07-03 04:00:00|8038|8038|8066.5|8066.5|8075|8075|8038|8038|1
1246852800000|2009-07-06 04:00:00|8066.5|8066.5|8069.5|8069.5|8116.5|8116.5|8046|8046|1
1246939200000|2009-07-07 04:00:00|8069.5|8069.5|8086.5|8086.5|8107.5|8107.5|8032|8032|1
1247025600000|2009-07-08 04:00:00|8086.5|8086.5|8100.5|8100.5|8112|8112|8077|8077|1
1247112000000|2009-07-09 04:00:00|8100.5|8100.5|8005|8005|8110.5|8110.5|7988|7988|1
1247198400000|2009-07-10 04:00:00|8005|8005|8043|8043|8071|8071|8005|8005|1
1247457600000|2009-07-13 04:00:00|8043|8043|8030|8030|8070|8070|8017.5|8017.5|1
1247544000000|2009-07-14 04:00:00|8030|8030|8037|8037|8048.5|8048.5|8004.5|8004.5|1
1247630400000|2009-07-15 04:00:00|8037|8037|7946|7946|8037|8037|7942.5|7942.5|1
1247716800000|2009-07-16 04:00:00|7946|7946|7937|7937|7977.5|7977.5|7928.5|7928.5|1
1247803200000|2009-07-17 04:00:00|7937|7937|7950.5|7950.5|7981.5|7981.5|7937|7937|1
1248062400000|2009-07-20 04:00:00|7950.5|7950.5|7905|7905|7960.5|7960.5|7892.5|7892.5|1
1248148800000|2009-07-21 04:00:00|7905|7905|7909|7909|7925|7925|7874|7874|1
1248235200000|2009-07-22 04:00:00|7909|7909|7886|7886|7922|7922|7869.5|7869.5|1
1248321600000|2009-07-23 04:00:00|7886|7886|7897|7897|7932|7932|7858.5|7858.5|1
1248408000000|2009-07-24 04:00:00|7897|7897|7889.5|7889.5|7924.5|7924.5|7874|7874|1
1248667200000|2009-07-27 04:00:00|7889.5|7889.5|7875.5|7875.5|7912.5|7912.5|7851|7851|1
1248753600000|2009-07-28 04:00:00|7875.5|7875.5|7900|7900|7921|7921|7842|7842|1
1248840000000|2009-07-29 04:00:00|7900|7900|7978.5|7978.5|7981|7981|7887.5|7887.5|1
1248926400000|2009-07-30 04:00:00|7978.5|7978.5|7940.5|7940.5|7978.5|7978.5|7930.5|7930.5|1
1249012800000|2009-07-31 04:00:00|7940.5|7940.5|7845|7845|7940.5|7940.5|7831|7831|1
1249272000000|2009-08-03 04:00:00|7845|7845|7775|7775|7858.5|7858.5|7756.5|7756.5|1
1249358400000|2009-08-04 04:00:00|7775|7775|7788|7788|7792|7792|7755.5|7755.5|1
1249444800000|2009-08-05 04:00:00|7788|7788|7760.5|7760.5|7798|7798|7752|7752|1
1249531200000|2009-08-06 04:00:00|7760.5|7760.5|7815.5|7815.5|7824|7824|7759|7759|1
1249617600000|2009-08-07 04:00:00|7815.5|7815.5|7910.5|7910.5|7921|7921|7789.5|7789.5|1
1249876800000|2009-08-10 04:00:00|7910.5|7910.5|7938.5|7938.5|7951.5|7951.5|7882.5|7882.5|1
1249963200000|2009-08-11 04:00:00|7938.5|7938.5|7928.5|7928.5|7947.5|7947.5|7911.5|7911.5|1
1250049600000|2009-08-12 04:00:00|7928.5|7928.5|7890|7890|7951.5|7951.5|7872|7872|1
1250136000000|2009-08-13 04:00:00|7890|7890|7858|7858|7892.5|7892.5|7832.5|7832.5|1
1250222400000|2009-08-14 04:00:00|7858|7858|7900.5|7900.5|7903|7903|7830.5|7830.5|1
1250481600000|2009-08-17 04:00:00|7900.5|7900.5|7940|7940|7969.5|7969.5|7886|7886|1
1250568000000|2009-08-18 04:00:00|7940|7940|7903.5|7903.5|7946|7946|7898|7898|1
1250654400000|2009-08-19 04:00:00|7903.5|7903.5|7854.5|7854.5|7931|7931|7840.5|7840.5|1
1250740800000|2009-08-20 04:00:00|7854.5|7854.5|7845|7845|7874.5|7874.5|7836.5|7836.5|1
1250827200000|2009-08-21 04:00:00|7845|7845|7810|7810|7865|7865|7781|7781|1
1251086400000|2009-08-24 04:00:00|7810|7810|7833|7833|7838.5|7838.5|7800|7800|1
1251172800000|2009-08-25 04:00:00|7833|7833|7829.5|7829.5|7848.5|7848.5|7786|7786|1
1251259200000|2009-08-26 04:00:00|7829.5|7829.5|7872|7872|7889.5|7889.5|7818.5|7818.5|1
1251345600000|2009-08-27 04:00:00|7872|7872|7805.5|7805.5|7879.5|7879.5|7789|7789|1
1251432000000|2009-08-28 04:00:00|7805.5|7805.5|7838.5|7838.5|7843.5|7843.5|7791|7791|1
1251691200000|2009-08-31 04:00:00|7838.5|7838.5|7822|7822|7863.5|7863.5|7802.5|7802.5|1
1251777600000|2009-09-01 04:00:00|7822|7822|7880.5|7880.5|7901|7901|7797.5|7797.5|1
1251864000000|2009-09-02 04:00:00|7880.5|7880.5|7843.5|7843.5|7890|7890|7829.5|7829.5|1
1251950400000|2009-09-03 04:00:00|7843.5|7843.5|7852|7852|7858|7858|7803|7803|1
1252036800000|2009-09-04 04:00:00|7852|7852|7816.5|7816.5|7876|7876|7803.5|7803.5|1
1252296000000|2009-09-07 04:00:00|7816.5|7816.5|7801|7801|7817|7817|7774.5|7774.5|1
1252382400000|2009-09-08 04:00:00|7801|7801|7734|7734|7804.5|7804.5|7706.5|7706.5|1
1252468800000|2009-09-09 04:00:00|7734|7734|7710|7710|7746.5|7746.5|7681.5|7681.5|1
1252555200000|2009-09-10 04:00:00|7710|7710|7683|7683|7723|7723|7671|7671|1
1252641600000|2009-09-11 04:00:00|7683|7683|7664|7664|7685|7685|7644.5|7644.5|1
1252900800000|2009-09-14 04:00:00|7664|7664|7673.2|7673.2|7709|7709|7662|7662|1
1252987200000|2009-09-15 04:00:00|7673.2|7673.2|7678.5|7678.5|7731.5|7731.5|7666|7666|1
1253073600000|2009-09-16 04:00:00|7678.5|7678.5|7647.5|7647.5|7681.5|7681.5|7637.5|7637.5|1
1253160000000|2009-09-17 04:00:00|7647.5|7647.5|7643|7643|7665.5|7665.5|7623|7623|1
1253246400000|2009-09-18 04:00:00|7643|7643|7667|7667|7693|7693|7643|7643|1
1253505600000|2009-09-21 04:00:00|7667|7667|7700|7700|7733.5|7733.5|7667|7667|1
1253592000000|2009-09-22 04:00:00|7700|7700|7635|7635|7700|7700|7622|7622|1
1253678400000|2009-09-23 04:00:00|7635|7635|7629.5|7629.5|7675.5|7675.5|7604.5|7604.5|1
1253764800000|2009-09-24 04:00:00|7629.5|7629.5|7711.5|7711.5|7725.5|7725.5|7628|7628|1
1253851200000|2009-09-25 04:00:00|7711.5|7711.5|7701.5|7701.5|7728.5|7728.5|7668.5|7668.5|1
1254110400000|2009-09-28 04:00:00|7701.5|7701.5|7727|7727|7748|7748|7672|7672|1
1254196800000|2009-09-29 04:00:00|7727|7727|7736|7736|7773.5|7773.5|7702.5|7702.5|1
1254283200000|2009-09-30 04:00:00|7736|7736|7686|7686|7736|7736|7668|7668|1
1254369600000|2009-10-01 04:00:00|7686|7686|7741.5|7741.5|7749.5|7749.5|7680|7680|1
1254456000000|2009-10-02 04:00:00|7741.5|7741.5|7721.5|7721.5|7772|7772|7686.5|7686.5|1
1254715200000|2009-10-05 04:00:00|7721.5|7721.5|7683.5|7683.5|7723.5|7723.5|7680.5|7680.5|1
1254801600000|2009-10-06 04:00:00|7683.5|7683.5|7649.5|7649.5|7688|7688|7628|7628|1
1254888000000|2009-10-07 04:00:00|7649.5|7649.5|7666.5|7666.5|7680|7680|7630|7630|1
1254974400000|2009-10-08 04:00:00|7666.5|7666.5|7613|7613|7666.5|7666.5|7568|7568|1
1255060800000|2009-10-09 04:00:00|7613|7613|7662|7662|7672.5|7672.5|7613|7613|1
1255320000000|2009-10-12 04:00:00|7662|7662|7629|7629|7684.5|7684.5|7618.5|7618.5|1
1255406400000|2009-10-13 04:00:00|7629|7629|7616.5|7616.5|7647|7647|7592|7592|1
1255492800000|2009-10-14 04:00:00|7616.5|7616.5|7572.5|7572.5|7616.5|7616.5|7551|7551|1
1255579200000|2009-10-15 04:00:00|7572.5|7572.5|7566|7566|7594.5|7594.5|7540.5|7540.5|1
1255665600000|2009-10-16 04:00:00|7566|7566|7577|7577|7608|7608|7547|7547|1
1255924800000|2009-10-19 04:00:00|7577|7577|7550.5|7550.5|7607|7607|7525|7525|1
1256011200000|2009-10-20 04:00:00|7550.5|7550.5|7573|7573|7593.5|7593.5|7526.5|7526.5|1
1256097600000|2009-10-21 04:00:00|7573|7573|7511|7511|7589.5|7589.5|7508.5|7508.5|1
1256184000000|2009-10-22 04:00:00|7511|7511|7524|7524|7567|7567|7511|7511|1
1256270400000|2009-10-23 04:00:00|7524|7524|7560|7560|7566.5|7566.5|7510.5|7510.5|1
1256529600000|2009-10-26 04:00:00|7560|7560|7619.5|7619.5|7626|7626|7534|7534|1
1256616000000|2009-10-27 04:00:00|7619.5|7619.5|7628|7628|7649|7649|7590.5|7590.5|1
1256702400000|2009-10-28 04:00:00|7628|7628|7658.5|7658.5|7670.5|7670.5|7613|7613|1
1256788800000|2009-10-29 04:00:00|7658.5|7658.5|7606.5|7606.5|7673.5|7673.5|7599.5|7599.5|1
1256875200000|2009-10-30 04:00:00|7606.5|7606.5|7647.5|7647.5|7658|7658|7597.5|7597.5|1
1257138000000|2009-11-02 05:00:00|7647.5|7647.5|7646|7646|7657.5|7657.5|7608|7608|1
1257224400000|2009-11-03 05:00:00|7646|7646|7657|7657|7750|7750|7622.5|7622.5|1
1257310800000|2009-11-04 05:00:00|7657|7657|7582.5|7582.5|7657|7657|7570.5|7570.5|1
1257397200000|2009-11-05 05:00:00|7582.5|7582.5|7586.5|7586.5|7616.5|7616.5|7564.5|7564.5|1
1257483600000|2009-11-06 05:00:00|7586.5|7586.5|7594|7594|7611|7611|7559|7559|1
1257742800000|2009-11-09 05:00:00|7594|7594|7513.5|7513.5|7594|7594|7502.5|7502.5|1
1257829200000|2009-11-10 05:00:00|7513.5|7513.5|7511|7511|7537.5|7537.5|7503.5|7503.5|1
1257915600000|2009-11-11 05:00:00|7511|7511|7526|7526|7532.5|7532.5|7485.5|7485.5|1
1258002000000|2009-11-12 05:00:00|7526|7526|7569.5|7569.5|7588|7588|7503|7503|1
1258088400000|2009-11-13 05:00:00|7569.5|7569.5|7542.5|7542.5|7576|7576|7522.5|7522.5|1
1258347600000|2009-11-16 05:00:00|7542.5|7542.5|7492|7492|7542.5|7542.5|7475|7475|1
1258434000000|2009-11-17 05:00:00|7492|7492|7546.5|7546.5|7572|7572|7492|7492|1
1258520400000|2009-11-18 05:00:00|7546.5|7546.5|7526.5|7526.5|7546.5|7546.5|7498.5|7498.5|1
1258606800000|2009-11-19 05:00:00|7526.5|7526.5|7537|7537|7564.5|7564.5|7520|7520|1
1258693200000|2009-11-20 05:00:00|7537|7537|7573|7573|7650|7650|7528.5|7528.5|1
1258952400000|2009-11-23 05:00:00|7573|7573|7517|7517|7584.5|7584.5|7502.5|7502.5|1
1259038800000|2009-11-24 05:00:00|7517|7517|7512.5|7512.5|7552.5|7552.5|7506|7506|1
1259125200000|2009-11-25 05:00:00|7512.5|7512.5|7432.5|7432.5|7516.5|7516.5|7427|7427|1
1259211600000|2009-11-26 05:00:00|7432.5|7432.5|7488.5|7488.5|7507|7507|7421|7421|1
1259298000000|2009-11-27 05:00:00|7488.5|7488.5|7504|7504|7566.5|7566.5|7488.5|7488.5|1
1259557200000|2009-11-30 05:00:00|7504|7504|7493.5|7493.5|7506|7506|7453.5|7453.5|1
1259643600000|2009-12-01 05:00:00|7493.5|7493.5|7441.5|7441.5|7516|7516|7431|7431|1
1259730000000|2009-12-02 05:00:00|7441.5|7441.5|7470.5|7470.5|7471.5|7471.5|7440|7440|1
1259816400000|2009-12-03 05:00:00|7470.5|7470.5|7467|7467|7487.5|7487.5|7436|7436|1
1259902800000|2009-12-04 05:00:00|7467|7467|7597|7597|7600|7600|7464.5|7464.5|1
1260162000000|2009-12-07 05:00:00|7597|7597|7581|7581|7625.5|7625.5|7548|7548|1
1260248400000|2009-12-08 05:00:00|7581|7581|7633|7633|7635.5|7635.5|7554.5|7554.5|1
1260334800000|2009-12-09 05:00:00|7633|7633|7605.5|7605.5|7634|7634|7587.5|7587.5|1
1260421200000|2009-12-10 05:00:00|7605.5|7605.5|7607|7607|7624|7624|7586.5|7586.5|1
1260507600000|2009-12-11 05:00:00|7607|7607|7658.5|7658.5|7674|7674|7573.5|7573.5|1
1260766800000|2009-12-14 05:00:00|7658.5|7658.5|7641.4|7641.4|7662.5|7662.5|7626|7626|1
1260853200000|2009-12-15 05:00:00|7641.4|7641.4|7730|7730|7757.5|7757.5|7641.4|7641.4|1
1260939600000|2009-12-16 05:00:00|7730|7730|7733.5|7733.5|7738.5|7738.5|7694.5|7694.5|1
1261026000000|2009-12-17 05:00:00|7733.5|7733.5|7809|7809|7828|7828|7729|7729|1
1261112400000|2009-12-18 05:00:00|7809|7809|7819.5|7819.5|7850|7850|7774.5|7774.5|1
1261371600000|2009-12-21 05:00:00|7819.5|7819.5|7842|7842|7850|7850|7796.5|7796.5|1
1261458000000|2009-12-22 05:00:00|7842|7842|7861|7861|7877|7877|7822|7822|1
1261544400000|2009-12-23 05:00:00|7861|7861|7823|7823|7870.5|7870.5|7807.5|7807.5|1
1261630800000|2009-12-24 05:00:00|7823|7823|7817.5|7817.5|7826|7826|7785|7785|1
1261976400000|2009-12-28 05:00:00|7817.5|7817.5|7801.5|7801.5|7821.5|7821.5|7790|7790|1
1262062800000|2009-12-29 05:00:00|7801.5|7801.5|7818.5|7818.5|7827.5|7827.5|7766.5|7766.5|1
1262149200000|2009-12-30 05:00:00|7818.5|7818.5|7827.5|7827.5|7855|7855|7815|7815|1
1262235600000|2009-12-31 05:00:00|7827.5|7827.5|7822|7822|7839.5|7839.5|7779|7779|1
1262581200000|2010-01-04 05:00:00|7822|7822|7783|7783|7859|7859|7757.5|7757.5|1
1262667600000|2010-01-05 05:00:00|7783|7783|7785|7785|7795|7795|7739|7739|1
1262754000000|2010-01-06 05:00:00|7785|7785|7765.5|7765.5|7821.5|7821.5|7758|7758|1
1262840400000|2010-01-07 05:00:00|7765.5|7765.5|7810.5|7810.5|7827|7827|7760|7760|1
1262926800000|2010-01-08 05:00:00|7810.5|7810.5|7765.5|7765.5|7843.5|7843.5|7754.5|7754.5|1
1263186000000|2010-01-11 05:00:00|7765.5|7765.5|7716|7716|7766|7766|7694.5|7694.5|1
1263272400000|2010-01-12 05:00:00|7716|7716|7712|7712|7746|7746|7689|7689|1
1263358800000|2010-01-13 05:00:00|7712|7712|7699|7699|7732.5|7732.5|7674|7674|1
1263445200000|2010-01-14 05:00:00|7699|7699|7688.5|7688.5|7717.5|7717.5|7681|7681|1
1263531600000|2010-01-15 05:00:00|7688.5|7688.5|7748|7748|7756|7756|7688.5|7688.5|1
1263790800000|2010-01-18 05:00:00|7748|7748|7720.5|7720.5|7755|7755|7720|7720|1
1263877200000|2010-01-19 05:00:00|7720.5|7720.5|7765|7765|7785.5|7785.5|7709|7709|1
1263963600000|2010-01-20 05:00:00|7765|7765|7850|7850|7864|7864|7765|7765|1
1264050000000|2010-01-21 05:00:00|7850|7850|7851.5|7851.5|7900|7900|7830|7830|1
1264136400000|2010-01-22 05:00:00|7851.5|7851.5|7843|7843|7873|7873|7822|7822|1
1264395600000|2010-01-25 05:00:00|7843|7843|7835|7835|7851.5|7851.5|7820|7820|1
1264482000000|2010-01-26 05:00:00|7835|7835|7861|7861|7883.5|7883.5|7823.5|7823.5|1
1264568400000|2010-01-27 05:00:00|7861|7861|7887|7887|7905|7905|7853|7853|1
1264654800000|2010-01-28 05:00:00|7887|7887|7910|7910|7926.5|7926.5|7875|7875|1
1264741200000|2010-01-29 05:00:00|7910|7910|7965|7965|7968|7968|7907|7907|1
1265000400000|2010-02-01 05:00:00|7965|7965|7942|7942|7976|7976|7935|7935|1
1265086800000|2010-02-02 05:00:00|7942|7942|7918|7918|7958|7958|7913.5|7913.5|1
1265173200000|2010-02-03 05:00:00|7918|7918|7955|7955|7962|7962|7883|7883|1
1265259600000|2010-02-04 05:00:00|7955|7955|8007.5|8007.5|8022.5|8022.5|7951|7951|1
1265346000000|2010-02-05 05:00:00|8007.5|8007.5|8059.5|8059.5|8082|8082|8007.5|8007.5|1
1265605200000|2010-02-08 05:00:00|8059.5|8059.5|8044|8044|8066.5|8066.5|8023|8023|1
1265691600000|2010-02-09 05:00:00|8044|8044|7999|7999|8053|8053|7965|7965|1
1265778000000|2010-02-10 05:00:00|7999|7999|8014|8014|8043.5|8043.5|7977|7977|1
1265864400000|2010-02-11 05:00:00|8014|8014|8010|8010|8060|8060|7982|7982|1
1265950800000|2010-02-12 05:00:00|8010|8010|8041|8041|8083.5|8083.5|8007.5|8007.5|1
1266210000000|2010-02-15 05:00:00|8041|8041|8043.5|8043.5|8061.5|8061.5|8029.5|8029.5|1
1266296400000|2010-02-16 05:00:00|8043.5|8043.5|7975.5|7975.5|8044.5|8044.5|7965.5|7965.5|1
1266382800000|2010-02-17 05:00:00|7975.5|7975.5|8047.5|8047.5|8061|8061|7961|7961|1
1266469200000|2010-02-18 05:00:00|8047.5|8047.5|8046.5|8046.5|8120|8120|8025.5|8025.5|1
1266555600000|2010-02-19 05:00:00|8046.5|8046.5|8072|8072|8143|8143|8046.5|8046.5|1
1266814800000|2010-02-22 05:00:00|8072|8072|8058.5|8058.5|8074.5|8074.5|8043|8043|1
1266901200000|2010-02-23 05:00:00|8058.5|8058.5|8091|8091|8105|8105|8014.5|8014.5|1
1266987600000|2010-02-24 05:00:00|8091|8091|8091.5|8091.5|8098|8098|8041|8041|1
1267074000000|2010-02-25 05:00:00|8091.5|8091.5|8086|8086|8119.5|8119.5|8070|8070|1
1267160400000|2010-02-26 05:00:00|8086|8086|8044|8044|8086|8086|8019|8019|1
1267419600000|2010-03-01 05:00:00|8044|8044|8070.5|8070.5|8131.5|8131.5|8033|8033|1
1267506000000|2010-03-02 05:00:00|8070.5|8070.5|8057.5|8057.5|8134|8134|8042.5|8042.5|1
1267592400000|2010-03-03 05:00:00|8057.5|8057.5|8002|8002|8060|8060|7983.5|7983.5|1
1267678800000|2010-03-04 05:00:00|8002|8002|8058.5|8058.5|8070|8070|7997|7997|1
1267765200000|2010-03-05 05:00:00|8058.5|8058.5|8046|8046|8092|8092|8043|8043|1
1268024400000|2010-03-08 05:00:00|8046|8046|8045.5|8045.5|8058|8058|8010|8010|1
1268110800000|2010-03-09 05:00:00|8045.5|8045.5|8060.5|8060.5|8088|8088|8044|8044|1
1268197200000|2010-03-10 05:00:00|8060.5|8060.5|8046.5|8046.5|8086.5|8086.5|8031.5|8031.5|1
1268283600000|2010-03-11 05:00:00|8046.5|8046.5|8031.5|8031.5|8057|8057|8025|8025|1
1268370000000|2010-03-12 05:00:00|8031.5|8031.5|7984|7984|8033|8033|7965|7965|1
1268625600000|2010-03-15 04:00:00|7984|7984|8017.5|8017.5|8018|8018|7976.5|7976.5|1
1268712000000|2010-03-16 04:00:00|8017.5|8017.5|7999.5|7999.5|8053.5|8053.5|7985|7985|1
1268798400000|2010-03-17 04:00:00|7999.5|7999.5|7985|7985|8007.5|8007.5|7973|7973|1
1268884800000|2010-03-18 04:00:00|7985|7985|8044|8044|8066.5|8066.5|7985|7985|1
1268971200000|2010-03-19 04:00:00|8044|8044|8097.5|8097.5|8113.5|8113.5|8044|8044|1
1269230400000|2010-03-22 04:00:00|8097.5|8097.5|8088.3|8088.3|8134.5|8134.5|8078|8078|1
1269316800000|2010-03-23 04:00:00|8088.3|8088.3|8111.8|8111.8|8125|8125|8077.5|8077.5|1
1269403200000|2010-03-24 04:00:00|8111.8|8111.8|8210.6|8210.6|8231|8231|8111.8|8111.8|1
1269489600000|2010-03-25 04:00:00|8210.6|8210.6|8240.5|8240.5|8252|8252|8189.5|8189.5|1
1269576000000|2010-03-26 04:00:00|8240.5|8240.5|8197.8|8197.8|8240.5|8240.5|8185|8185|1
1269835200000|2010-03-29 04:00:00|8197.8|8197.8|8162.4|8162.4|8197.8|8197.8|8144.5|8144.5|1
1269921600000|2010-03-30 04:00:00|8162.4|8162.4|8173.8|8173.8|8182.5|8182.5|8123.5|8123.5|1
1270008000000|2010-03-31 04:00:00|8173.8|8173.8|8129.1|8129.1|8194|8194|8109.5|8109.5|1
1270094400000|2010-04-01 04:00:00|8129.1|8129.1|8097.2|8097.2|8147.5|8147.5|8081|8081|1
1270180800000|2010-04-02 04:00:00|8097.2|8097.2|8144.4|8144.4|8147|8147|8052|8052|1
1270440000000|2010-04-05 04:00:00|8144.4|8144.4|8125.4|8125.4|8145.5|8145.5|8110|8110|1
1270526400000|2010-04-06 04:00:00|8125.4|8125.4|8157|8157|8181.5|8181.5|8125.4|8125.4|1
1270612800000|2010-04-07 04:00:00|8157|8157|8161.2|8161.2|8191|8191|8154|8154|1
1270699200000|2010-04-08 04:00:00|8161.2|8161.2|8170.1|8170.1|8206|8206|8161.2|8161.2|1
1270785600000|2010-04-09 04:00:00|8170.1|8170.1|8124.1|8124.1|8174.5|8174.5|8101|8101|1
1271044800000|2010-04-12 04:00:00|8124.1|8124.1|8069.2|8069.2|8124.1|8124.1|8021.5|8021.5|1
1271131200000|2010-04-13 04:00:00|8069.2|8069.2|8062.5|8062.5|8088.5|8088.5|8039.5|8039.5|1
1271217600000|2010-04-14 04:00:00|8062.5|8062.5|8029.1|8029.1|8062.5|8062.5|8014|8014|1
1271304000000|2010-04-15 04:00:00|8029.1|8029.1|8058.5|8058.5|8083.5|8083.5|8025|8025|1
1271390400000|2010-04-16 04:00:00|8058.5|8058.5|8094.4|8094.4|8103.5|8103.5|8058|8058|1
1271649600000|2010-04-19 04:00:00|8094.4|8094.4|8110.5|8110.5|8139|8139|8094.4|8094.4|1
1271736000000|2010-04-20 04:00:00|8110.5|8110.5|8114.1|8114.1|8123.5|8123.5|8086|8086|1
1271822400000|2010-04-21 04:00:00|8114.1|8114.1|8126.6|8126.6|8144|8144|8106.5|8106.5|1
1271908800000|2010-04-22 04:00:00|8126.6|8126.6|8168.2|8168.2|8192.5|8192.5|8114|8114|1
1271995200000|2010-04-23 04:00:00|8168.2|8168.2|8149.8|8149.8|8220|8220|8145|8145|1
1272254400000|2010-04-26 04:00:00|8149.8|8149.8|8161.5|8161.5|8184.5|8184.5|8136.5|8136.5|1
1272340800000|2010-04-27 04:00:00|8161.5|8161.5|8231|8231|8275|8275|8136|8136|1
1272427200000|2010-04-28 04:00:00|8231|8231|8253.5|8253.5|8287|8287|8216|8216|1
1272513600000|2010-04-29 04:00:00|8253.5|8253.5|8216.1|8216.1|8254|8254|8203.5|8203.5|1
1272600000000|2010-04-30 04:00:00|8216.1|8216.1|8199.1|8199.1|8223|8223|8174.5|8174.5|1
1272859200000|2010-05-03 04:00:00|8199.1|8199.1|8239.9|8239.9|8269|8269|8187|8187|1
1272945600000|2010-05-04 04:00:00|8239.9|8239.9|8342.1|8342.1|8365|8365|8239.9|8239.9|1
1273032000000|2010-05-05 04:00:00|8342.1|8342.1|8420|8420|8443.5|8443.5|8342.1|8342.1|1
1273118400000|2010-05-06 04:00:00|8420|8420|8504.7|8504.7|8546|8546|8406|8406|1
1273204800000|2010-05-07 04:00:00|8504.7|8504.7|8465.9|8465.9|8535.5|8535.5|8423.5|8423.5|1
1273464000000|2010-05-10 04:00:00|8465.9|8465.9|8433.5|8433.5|8465.9|8465.9|8307|8307|1
1273550400000|2010-05-11 04:00:00|8433.5|8433.5|8461.3|8461.3|8490.5|8490.5|8433|8433|1
1273636800000|2010-05-12 04:00:00|8461.3|8461.3|8496.7|8496.7|8510|8510|8433|8433|1
1273723200000|2010-05-13 04:00:00|8496.7|8496.7|8534.2|8534.2|8557|8557|8466|8466|1
1273809600000|2010-05-14 04:00:00|8534.2|8534.2|8623.1|8623.1|8643.5|8643.5|8533.5|8533.5|1
1274068800000|2010-05-17 04:00:00|8623.1|8623.1|8637.7|8637.7|8721|8721|8620|8620|1
1274155200000|2010-05-18 04:00:00|8637.7|8637.7|8731.5|8731.5|8752.5|8752.5|8604.5|8604.5|1
1274241600000|2010-05-19 04:00:00|8731.5|8731.5|8654|8654|8762.5|8762.5|8623.5|8623.5|1
1274328000000|2010-05-20 04:00:00|8654|8654|8570.6|8570.6|8698.5|8698.5|8555.5|8555.5|1
1274414400000|2010-05-21 04:00:00|8570.6|8570.6|8553.7|8553.7|8620|8620|8532.5|8532.5|1
1274673600000|2010-05-24 04:00:00|8553.7|8553.7|8633.7|8633.7|8663|8663|8553.7|8553.7|1
1274760000000|2010-05-25 04:00:00|8633.7|8633.7|8688.8|8688.8|8755|8755|8633.7|8633.7|1
1274846400000|2010-05-26 04:00:00|8688.8|8688.8|8724.4|8724.4|8748|8748|8662.5|8662.5|1
1274932800000|2010-05-27 04:00:00|8724.4|8724.4|8628.2|8628.2|8737.5|8737.5|8620.5|8620.5|1
1275019200000|2010-05-28 04:00:00|8628.2|8628.2|8658.2|8658.2|8689.5|8689.5|8593.5|8593.5|1
1275278400000|2010-05-31 04:00:00|8658.2|8658.2|8667|8667|8686|8686|8653.5|8653.5|1
1275364800000|2010-06-01 04:00:00|8667|8667|8672.5|8672.5|8758|8758|8622|8622|1
1275451200000|2010-06-02 04:00:00|8672.5|8672.5|8687.7|8687.7|8726.5|8726.5|8669.5|8669.5|1
1275537600000|2010-06-03 04:00:00|8687.7|8687.7|8721.4|8721.4|8735|8735|8638.5|8638.5|1
1275624000000|2010-06-04 04:00:00|8721.4|8721.4|8831.5|8831.5|8840.5|8840.5|8697.5|8697.5|1
1275883200000|2010-06-07 04:00:00|8831.5|8831.5|8846.3|8846.3|8880|8880|8823|8823|1
1275969600000|2010-06-08 04:00:00|8846.3|8846.3|8847.3|8847.3|8865|8865|8802|8802|1
1276056000000|2010-06-09 04:00:00|8847.3|8847.3|8793.5|8793.5|8847.3|8847.3|8744.5|8744.5|1
1276142400000|2010-06-10 04:00:00|8793.5|8793.5|8716.6|8716.6|8808|8808|8677|8677|1
1276228800000|2010-06-11 04:00:00|8716.6|8716.6|8751.7|8751.7|8767|8767|8696|8696|1
1276488000000|2010-06-14 04:00:00|8751.7|8751.7|8650.4|8650.4|8751.7|8751.7|8638|8638|1
1276574400000|2010-06-15 04:00:00|8650.4|8650.4|8629|8629|8717.5|8717.5|8619|8619|1
1276660800000|2010-06-16 04:00:00|8629|8629|8638.6|8638.6|8670.5|8670.5|8621|8621|1
1276747200000|2010-06-17 04:00:00|8638.6|8638.6|8598.2|8598.2|8681|8681|8579.5|8579.5|1
1276833600000|2010-06-18 04:00:00|8598.2|8598.2|8597.6|8597.6|8606|8606|8573.5|8573.5|1
1277092800000|2010-06-21 04:00:00|8597.6|8597.6|8623.9|8623.9|8634.5|8634.5|8536|8536|1
1277179200000|2010-06-22 04:00:00|8623.9|8623.9|8640.8|8640.8|8654.5|8654.5|8604.5|8604.5|1
1277265600000|2010-06-23 04:00:00|8640.8|8640.8|8604.8|8604.8|8671|8671|8590.5|8590.5|1
1277352000000|2010-06-24 04:00:00|8604.8|8604.8|8601.7|8601.7|8628|8628|8568.5|8568.5|1
1277438400000|2010-06-25 04:00:00|8601.7|8601.7|8557.9|8557.9|8641.5|8641.5|8552|8552|1
1277697600000|2010-06-28 04:00:00|8557.9|8557.9|8592.2|8592.2|8606.5|8606.5|8547.5|8547.5|1
1277784000000|2010-06-29 04:00:00|8592.2|8592.2|8634|8634|8660|8660|8591|8591|1
1277870400000|2010-06-30 04:00:00|8634|8634|8628.1|8628.1|8657|8657|8587.5|8587.5|1
1277956800000|2010-07-01 04:00:00|8628.1|8628.1|8498.4|8498.4|8654.5|8654.5|8467.5|8467.5|1
1278043200000|2010-07-02 04:00:00|8498.4|8498.4|8467|8467|8501|8501|8436|8436|1
1278302400000|2010-07-05 04:00:00|8467|8467|8486.2|8486.2|8496|8496|8456|8456|1
1278388800000|2010-07-06 04:00:00|8486.2|8486.2|8430.6|8430.6|8507.5|8507.5|8404|8404|1
1278475200000|2010-07-07 04:00:00|8430.6|8430.6|8403.8|8403.8|8459.5|8459.5|8396.5|8396.5|1
1278561600000|2010-07-08 04:00:00|8403.8|8403.8|8403.6|8403.6|8424.5|8424.5|8388|8388|1
1278648000000|2010-07-09 04:00:00|8403.6|8403.6|8415.2|8415.2|8431.5|8431.5|8383.5|8383.5|1
1278907200000|2010-07-12 04:00:00|8415.2|8415.2|8440.7|8440.7|8463.5|8463.5|8408|8408|1
1278993600000|2010-07-13 04:00:00|8440.7|8440.7|8382.1|8382.1|8472.5|8472.5|8354.5|8354.5|1
1279080000000|2010-07-14 04:00:00|8382.1|8382.1|8359.8|8359.8|8387.5|8387.5|8336.5|8336.5|1
1279166400000|2010-07-15 04:00:00|8359.8|8359.8|8274.3|8274.3|8368.5|8368.5|8243|8243|1
1279252800000|2010-07-16 04:00:00|8274.3|8274.3|8265.8|8265.8|8279.5|8279.5|8225|8225|1
1279512000000|2010-07-19 04:00:00|8265.8|8265.8|8270.5|8270.5|8299.5|8299.5|8250|8250|1
1279598400000|2010-07-20 04:00:00|8270.5|8270.5|8292.9|8292.9|8327|8327|8235.5|8235.5|1
1279684800000|2010-07-21 04:00:00|8292.9|8292.9|8359.3|8359.3|8364|8364|8276|8276|1
1279771200000|2010-07-22 04:00:00|8359.3|8359.3|8278.2|8278.2|8359.3|8359.3|8264|8264|1
1279857600000|2010-07-23 04:00:00|8278.2|8278.2|8262.9|8262.9|8322|8322|8239|8239|1
1280116800000|2010-07-26 04:00:00|8262.9|8262.9|8224.2|8224.2|8281.5|8281.5|8213.5|8213.5|1
1280203200000|2010-07-27 04:00:00|8224.2|8224.2|8232.8|8232.8|8253|8253|8197|8197|1
1280289600000|2010-07-28 04:00:00|8232.8|8232.8|8231|8231|8242.5|8242.5|8207|8207|1
1280376000000|2010-07-29 04:00:00|8231|8231|8175.4|8175.4|8231|8231|8160|8160|1
1280462400000|2010-07-30 04:00:00|8175.4|8175.4|8165.5|8165.5|8208|8208|8156.5|8156.5|1
1280721600000|2010-08-02 04:00:00|8165.5|8165.5|8105.5|8105.5|8167|8167|8090|8090|1
1280808000000|2010-08-03 04:00:00|8105.5|8105.5|8068.4|8068.4|8113|8113|8055.5|8055.5|1
1280894400000|2010-08-04 04:00:00|8068.4|8068.4|8099.2|8099.2|8122|8122|8060|8060|1
1280980800000|2010-08-05 04:00:00|8099.2|8099.2|8093|8093|8122.5|8122.5|8062.5|8062.5|1
1281067200000|2010-08-06 04:00:00|8093|8093|8049.6|8049.6|8123|8123|8017|8017|1
1281326400000|2010-08-09 04:00:00|8049.6|8049.6|8078.9|8078.9|8084|8084|8034.5|8034.5|1
1281412800000|2010-08-10 04:00:00|8078.9|8078.9|8092.4|8092.4|8165|8165|8077.5|8077.5|1
1281499200000|2010-08-11 04:00:00|8092.4|8092.4|8242.8|8242.8|8263|8263|8092.4|8092.4|1
1281585600000|2010-08-12 04:00:00|8242.8|8242.8|8276.7|8276.7|8293.5|8293.5|8223.5|8223.5|1
1281672000000|2010-08-13 04:00:00|8276.7|8276.7|8303.8|8303.8|8335|8335|8229|8229|1
1281931200000|2010-08-16 04:00:00|8303.8|8303.8|8263.5|8263.5|8314|8314|8235|8235|1
1282017600000|2010-08-17 04:00:00|8263.5|8263.5|8232.4|8232.4|8263.5|8263.5|8211.5|8211.5|1
1282104000000|2010-08-18 04:00:00|8232.4|8232.4|8231|8231|8260.5|8260.5|8199.5|8199.5|1
1282190400000|2010-08-19 04:00:00|8231|8231|8254|8254|8283.5|8283.5|8209.5|8209.5|1
1282276800000|2010-08-20 04:00:00|8254|8254|8316|8316|8343|8343|8251.5|8251.5|1
1282536000000|2010-08-23 04:00:00|8316|8316|8322.8|8322.8|8337.5|8337.5|8295.5|8295.5|1
1282622400000|2010-08-24 04:00:00|8322.8|8322.8|8320.6|8320.6|8363.5|8363.5|8289.5|8289.5|1
1282708800000|2010-08-25 04:00:00|8320.6|8320.6|8333.1|8333.1|8357|8357|8300|8300|1
1282795200000|2010-08-26 04:00:00|8333.1|8333.1|8298.3|8298.3|8333.1|8333.1|8266.5|8266.5|1
1282881600000|2010-08-27 04:00:00|8298.3|8298.3|8296.8|8296.8|8323.5|8323.5|8269|8269|1
1283140800000|2010-08-30 04:00:00|8296.8|8296.8|8322.6|8322.6|8340.5|8340.5|8279|8279|1
1283227200000|2010-08-31 04:00:00|8322.6|8322.6|8325.4|8325.4|8340|8340|8292.5|8292.5|1
1283313600000|2010-09-01 04:00:00|8325.4|8325.4|8254.9|8254.9|8326.5|8326.5|8222.5|8222.5|1
1283400000000|2010-09-02 04:00:00|8254.9|8254.9|8250.1|8250.1|8263.5|8263.5|8230.5|8230.5|1
1283486400000|2010-09-03 04:00:00|8250.1|8250.1|8212.4|8212.4|8263.5|8263.5|8201.5|8201.5|1
1283745600000|2010-09-06 04:00:00|8212.4|8212.4|8207|8207|8216|8216|8188.5|8188.5|1
1283832000000|2010-09-07 04:00:00|8207|8207|8284.4|8284.4|8294|8294|8207|8207|1
1283918400000|2010-09-08 04:00:00|8284.4|8284.4|8258|8258|8294.5|8294.5|8238|8238|1
1284004800000|2010-09-09 04:00:00|8258|8258|8269|8269|8283.5|8283.5|8234.5|8234.5|1
1284091200000|2010-09-10 04:00:00|8269|8269|8270.1|8270.1|8299.5|8299.5|8246.5|8246.5|1
1284350400000|2010-09-13 04:00:00|8270.1|8270.1|8209.2|8209.2|8270.1|8270.1|8206|8206|1
1284436800000|2010-09-14 04:00:00|8209.2|8209.2|8133.9|8133.9|8229.5|8229.5|8124.5|8124.5|1
1284523200000|2010-09-15 04:00:00|8133.9|8133.9|8175.1|8175.1|8199|8199|8133|8133|1
1284609600000|2010-09-16 04:00:00|8175.1|8175.1|8150.1|8150.1|8187|8187|8133.5|8133.5|1
1284696000000|2010-09-17 04:00:00|8150.1|8150.1|8164.1|8164.1|8177|8177|8107.5|8107.5|1
1284955200000|2010-09-20 04:00:00|8164.1|8164.1|8158.2|8158.2|8174|8174|8125.5|8125.5|1
1285041600000|2010-09-21 04:00:00|8158.2|8158.2|8067.3|8067.3|8158.2|8158.2|8042.5|8042.5|1
1285128000000|2010-09-22 04:00:00|8067.3|8067.3|8006.4|8006.4|8067.3|8067.3|7977|7977|1
1285214400000|2010-09-23 04:00:00|8006.4|8006.4|8024.7|8024.7|8039.5|8039.5|7991.5|7991.5|1
1285300800000|2010-09-24 04:00:00|8024.7|8024.7|7959.9|7959.9|8047|8047|7946.5|7946.5|1
1285560000000|2010-09-27 04:00:00|7959.9|7959.9|7955.4|7955.4|7975.5|7975.5|7939.5|7939.5|1
1285646400000|2010-09-28 04:00:00|7955.4|7955.4|7921.2|7921.2|8001|8001|7905.5|7905.5|1
1285732800000|2010-09-29 04:00:00|7921.2|7921.2|7890.5|7890.5|7921.2|7921.2|7882.5|7882.5|1
1285819200000|2010-09-30 04:00:00|7890.5|7890.5|7893.8|7893.8|7925|7925|7862|7862|1
1285905600000|2010-10-01 04:00:00|7893.8|7893.8|7831.3|7831.3|7901.5|7901.5|7822|7822|1
1286164800000|2010-10-04 04:00:00|7831.3|7831.3|7865.8|7865.8|7872|7872|7824|7824|1
1286251200000|2010-10-05 04:00:00|7865.8|7865.8|7796.7|7796.7|7890|7890|7788|7788|1
1286337600000|2010-10-06 04:00:00|7796.7|7796.7|7762|7762|7815|7815|7752|7752|1
1286424000000|2010-10-07 04:00:00|7762|7762|7764.2|7764.2|7794|7794|7715|7715|1
1286510400000|2010-10-08 04:00:00|7764.2|7764.2|7756.3|7756.3|7799|7799|7736|7736|1
1286769600000|2010-10-11 04:00:00|7756.3|7756.3|7766.4|7766.4|7778.5|7778.5|7705|7705|1
1286856000000|2010-10-12 04:00:00|7766.4|7766.4|7758.8|7758.8|7817|7817|7743.5|7743.5|1
1286942400000|2010-10-13 04:00:00|7758.8|7758.8|7728.7|7728.7|7758.8|7758.8|7717|7717|1
1287028800000|2010-10-14 04:00:00|7728.7|7728.7|7688.1|7688.1|7728.7|7728.7|7647.5|7647.5|1
1287115200000|2010-10-15 04:00:00|7688.1|7688.1|7726.8|7726.8|7735.5|7735.5|7633.5|7633.5|1
1287374400000|2010-10-18 04:00:00|7726.8|7726.8|7713.7|7713.7|7786.5|7786.5|7712.5|7712.5|1
1287460800000|2010-10-19 04:00:00|7713.7|7713.7|7842.1|7842.1|7857|7857|7713|7713|1
1287547200000|2010-10-20 04:00:00|7842.1|7842.1|7741.4|7741.4|7861|7861|7728|7728|1
1287633600000|2010-10-21 04:00:00|7741.4|7741.4|7763.4|7763.4|7787|7787|7707|7707|1
1287720000000|2010-10-22 04:00:00|7763.4|7763.4|7768.5|7768.5|7796.5|7796.5|7585|7585|1
1287979200000|2010-10-25 04:00:00|7768.5|7768.5|7730.3|7730.3|7768.5|7768.5|7687.5|7687.5|1
1288065600000|2010-10-26 04:00:00|7730.3|7730.3|7791|7791|7804|7804|7724|7724|1
1288152000000|2010-10-27 04:00:00|7791|7791|7837.7|7837.7|7851|7851|7776|7776|1
1288238400000|2010-10-28 04:00:00|7837.7|7837.7|7750.3|7750.3|7837.7|7837.7|7736|7736|1
1288324800000|2010-10-29 04:00:00|7750.3|7750.3|7745.7|7745.7|7796|7796|7690|7690|1
1288584000000|2010-11-01 04:00:00|7745.7|7745.7|7748.1|7748.1|7762.5|7762.5|7696.5|7696.5|1
1288670400000|2010-11-02 04:00:00|7748.1|7748.1|7689.2|7689.2|7749.5|7749.5|7681|7681|1
1288756800000|2010-11-03 04:00:00|7689.2|7689.2|7662.3|7662.3|7737.5|7737.5|7523.5|7523.5|1
1288843200000|2010-11-04 04:00:00|7662.3|7662.3|7600|7600|7663|7663|7576|7576|1
1288929600000|2010-11-05 04:00:00|7600|7600|7669.1|7669.1|7678.5|7678.5|7593.5|7593.5|1
1289192400000|2010-11-08 05:00:00|7669.1|7669.1|7716.4|7716.4|7730|7730|7651.5|7651.5|1
1289278800000|2010-11-09 05:00:00|7716.4|7716.4|7758.4|7758.4|7802|7802|7683|7683|1
1289365200000|2010-11-10 05:00:00|7758.4|7758.4|7777|7777|7834|7834|7758.4|7758.4|1
1289451600000|2010-11-11 05:00:00|7777|7777|7835.6|7835.6|7843.5|7843.5|7758.5|7758.5|1
1289538000000|2010-11-12 05:00:00|7835.6|7835.6|7823.1|7823.1|7864|7864|7783|7783|1
1289797200000|2010-11-15 05:00:00|7823.1|7823.1|7867.3|7867.3|7886|7886|7801.5|7801.5|1
1289883600000|2010-11-16 05:00:00|7867.3|7867.3|7933.3|7933.3|7958.5|7958.5|7844.5|7844.5|1
1289970000000|2010-11-17 05:00:00|7933.3|7933.3|7921|7921|7949.5|7949.5|7897|7897|1
1290056400000|2010-11-18 05:00:00|7921|7921|7872.9|7872.9|7921|7921|7853|7853|1
1290142800000|2010-11-19 05:00:00|7872.9|7872.9|7859.4|7859.4|7881|7881|7824.5|7824.5|1
1290402000000|2010-11-22 05:00:00|7859.4|7859.4|7876.8|7876.8|7897.5|7897.5|7806|7806|1
1290488400000|2010-11-23 05:00:00|7876.8|7876.8|7976.2|7976.2|7982.5|7982.5|7876.8|7876.8|1
1290574800000|2010-11-24 05:00:00|7976.2|7976.2|7993.9|7993.9|8008.5|8008.5|7946.5|7946.5|1
1290661200000|2010-11-25 05:00:00|7993.9|7993.9|7969.5|7969.5|8008|8008|7964.5|7964.5|1
1290747600000|2010-11-26 05:00:00|7969.5|7969.5|8043.3|8043.3|8060|8060|7969.5|7969.5|1
1291006800000|2010-11-29 05:00:00|8043.3|8043.3|8090.2|8090.2|8121.5|8121.5|8015|8015|1
1291093200000|2010-11-30 05:00:00|8090.2|8090.2|8127.1|8127.1|8152.5|8152.5|8074|8074|1
1291179600000|2010-12-01 05:00:00|8127.1|8127.1|8076.2|8076.2|8143.5|8143.5|8054|8054|1
1291266000000|2010-12-02 05:00:00|8076.2|8076.2|8033.6|8033.6|8106|8106|8010|8010|1
1291352400000|2010-12-03 05:00:00|8033.6|8033.6|7940.7|7940.7|8036|8036|7906|7906|1
1291611600000|2010-12-06 05:00:00|7940.7|7940.7|7959.9|7959.9|8000|8000|7917|7917|1
1291698000000|2010-12-07 05:00:00|7959.9|7959.9|7986.4|7986.4|8012.5|8012.5|7921.5|7921.5|1
1291784400000|2010-12-08 05:00:00|7986.4|7986.4|8000.8|8000.8|8042.5|8042.5|7986.4|7986.4|1
1291870800000|2010-12-09 05:00:00|8000.8|8000.8|8008.5|8008.5|8042|8042|7968|7968|1
1291957200000|2010-12-10 05:00:00|8008.5|8008.5|8006.6|8006.6|8032|8032|7983|7983|1
1292216400000|2010-12-13 05:00:00|8006.6|8006.6|7964|7964|8029.5|8029.5|7960|7960|1
1292302800000|2010-12-14 05:00:00|7964|7964|7969|7969|7986|7986|7914.5|7914.5|1
1292389200000|2010-12-15 05:00:00|7969|7969|8058.2|8058.2|8062|8062|7969|7969|1
1292475600000|2010-12-16 05:00:00|8058.2|8058.2|8054.9|8054.9|8076|8076|8018.5|8018.5|1
1292562000000|2010-12-17 05:00:00|8054.9|8054.9|8075.2|8075.2|8101|8101|7989.5|7989.5|1
1292821200000|2010-12-20 05:00:00|8075.2|8075.2|8097.2|8097.2|8109|8109|8067.5|8067.5|1
1292907600000|2010-12-21 05:00:00|8097.2|8097.2|8106.9|8106.9|8118.5|8118.5|8057.5|8057.5|1
1292994000000|2010-12-22 05:00:00|8106.9|8106.9|8107.3|8107.3|8112.5|8112.5|8062.5|8062.5|1
1293080400000|2010-12-23 05:00:00|8107.3|8107.3|8083.2|8083.2|8118.5|8118.5|8070|8070|1
1293426000000|2010-12-27 05:00:00|8083.2|8083.2|8067.9|8067.9|8101|8101|8051.5|8051.5|1
1293512400000|2010-12-28 05:00:00|8067.9|8067.9|8067|8067|8076|8076|7989|7989|1
1293598800000|2010-12-29 05:00:00|8067|8067|8010.2|8010.2|8071.5|8071.5|7999.5|7999.5|1
1293685200000|2010-12-30 05:00:00|8010.2|8010.2|7979.8|7979.8|8010.2|8010.2|7970.5|7970.5|1
1293771600000|2010-12-31 05:00:00|7979.8|7979.8|7928.8|7928.8|7979.8|7979.8|7902.5|7902.5|1
1294030800000|2011-01-03 05:00:00|7928.8|7928.8|7938.4|7938.4|7973|7973|7923|7923|1
1294117200000|2011-01-04 05:00:00|7938.4|7938.4|7969.9|7969.9|7977.5|7977.5|7911.5|7911.5|1
1294203600000|2011-01-05 05:00:00|7969.9|7969.9|8053.8|8053.8|8063.5|8063.5|7969.9|7969.9|1
1294290000000|2011-01-06 05:00:00|8053.8|8053.8|8109.3|8109.3|8122|8122|8046|8046|1
1294376400000|2011-01-07 05:00:00|8109.3|8109.3|8132.1|8132.1|8145.5|8145.5|8098.5|8098.5|1
1294635600000|2011-01-10 05:00:00|8132.1|8132.1|8116.3|8116.3|8163.5|8163.5|8111.5|8111.5|1
1294722000000|2011-01-11 05:00:00|8116.3|8116.3|8113.5|8113.5|8145|8145|8103.5|8103.5|1
1294808400000|2011-01-12 05:00:00|8113.5|8113.5|8025|8025|8114.5|8114.5|8020|8020|1
1294894800000|2011-01-13 05:00:00|8025|8025|7940.6|7940.6|8044.5|8044.5|7921|7921|1
1294981200000|2011-01-14 05:00:00|7940.6|7940.6|7936.6|7936.6|7960.5|7960.5|7897|7897|1
1295240400000|2011-01-17 05:00:00|7936.6|7936.6|7951|7951|7976.5|7976.5|7925|7925|1
1295326800000|2011-01-18 05:00:00|7951|7951|7916|7916|7966.5|7966.5|7875.5|7875.5|1
1295413200000|2011-01-19 05:00:00|7916|7916|7881.1|7881.1|7916|7916|7847|7847|1
1295499600000|2011-01-20 05:00:00|7881.1|7881.1|7898.4|7898.4|7934|7934|7860|7860|1
1295586000000|2011-01-21 05:00:00|7898.4|7898.4|7837|7837|7909.5|7909.5|7801|7801|1
1295845200000|2011-01-24 05:00:00|7837|7837|7819.3|7819.3|7863|7863|7794|7794|1
1295931600000|2011-01-25 05:00:00|7819.3|7819.3|7814.5|7814.5|7857|7857|7795|7795|1
1296018000000|2011-01-26 05:00:00|7814.5|7814.5|7803.5|7803.5|7823.5|7823.5|7781|7781|1
1296104400000|2011-01-27 05:00:00|7803.5|7803.5|7785.4|7785.4|7828|7828|7771|7771|1
1296190800000|2011-01-28 05:00:00|7785.4|7785.4|7828|7828|7842.5|7842.5|7770.5|7770.5|1
1296450000000|2011-01-31 05:00:00|7828|7828|7786.5|7786.5|7847|7847|7766.5|7766.5|1
1296536400000|2011-02-01 05:00:00|7786.5|7786.5|7719.3|7719.3|7786.5|7786.5|7706.5|7706.5|1
1296622800000|2011-02-02 05:00:00|7719.3|7719.3|7727.8|7727.8|7743|7743|7700|7700|1
1296709200000|2011-02-03 05:00:00|7727.8|7727.8|7786.7|7786.7|7799.5|7799.5|7713.5|7713.5|1
1296795600000|2011-02-04 05:00:00|7786.7|7786.7|7815.7|7815.7|7832.5|7832.5|7756.5|7756.5|1
1297054800000|2011-02-07 05:00:00|7815.7|7815.7|7812.2|7812.2|7844|7844|7794|7794|1
1297141200000|2011-02-08 05:00:00|7812.2|7812.2|7809.4|7809.4|7819.5|7819.5|7771.5|7771.5|1
1297227600000|2011-02-09 05:00:00|7809.4|7809.4|7772.1|7772.1|7818.5|7818.5|7758|7758|1
1297314000000|2011-02-10 05:00:00|7772.1|7772.1|7832.7|7832.7|7843.5|7843.5|7772.1|7772.1|1
1297400400000|2011-02-11 05:00:00|7832.7|7832.7|7856.5|7856.5|7879.5|7879.5|7821|7821|1
1297659600000|2011-02-14 05:00:00|7856.5|7856.5|7871.7|7871.7|7898|7898|7837.5|7837.5|1
1297746000000|2011-02-15 05:00:00|7871.7|7871.7|7866|7866|7883|7883|7839.5|7839.5|1
1297832400000|2011-02-16 05:00:00|7866|7866|7827.7|7827.7|7887|7887|7822|7822|1
1297918800000|2011-02-17 05:00:00|7827.7|7827.7|7806.5|7806.5|7841|7841|7799|7799|1
1298005200000|2011-02-18 05:00:00|7806.5|7806.5|7772|7772|7829.5|7829.5|7757|7757|1
1298264400000|2011-02-21 05:00:00|7772|7772|7774.5|7774.5|7787|7787|7759.5|7759.5|1
1298350800000|2011-02-22 05:00:00|7774.5|7774.5|7782.3|7782.3|7839|7839|7763.5|7763.5|1
1298437200000|2011-02-23 05:00:00|7782.3|7782.3|7744.4|7744.4|7782.3|7782.3|7729.5|7729.5|1
1298523600000|2011-02-24 05:00:00|7744.4|7744.4|7709.6|7709.6|7752|7752|7703|7703|1
1298610000000|2011-02-25 05:00:00|7709.6|7709.6|7730|7730|7746|7746|7697.5|7697.5|1
1298869200000|2011-02-28 05:00:00|7730|7730|7692.1|7692.1|7743.5|7743.5|7678|7678|1
1298955600000|2011-03-01 05:00:00|7692.1|7692.1|7708.3|7708.3|7713|7713|7676.5|7676.5|1
1299042000000|2011-03-02 05:00:00|7708.3|7708.3|7668.9|7668.9|7721|7721|7654|7654|1
1299128400000|2011-03-03 05:00:00|7668.9|7668.9|7649.5|7649.5|7687.5|7687.5|7637.5|7637.5|1
1299214800000|2011-03-04 05:00:00|7649.5|7649.5|7641.6|7641.6|7664|7664|7628.5|7628.5|1
1299474000000|2011-03-07 05:00:00|7641.6|7641.6|7651.4|7651.4|7657|7657|7614.5|7614.5|1
1299560400000|2011-03-08 05:00:00|7651.4|7651.4|7680|7680|7699.5|7699.5|7642.5|7642.5|1
1299646800000|2011-03-09 05:00:00|7680|7680|7671.9|7671.9|7697.5|7697.5|7654|7654|1
1299733200000|2011-03-10 05:00:00|7671.9|7671.9|7727.4|7727.4|7735.5|7735.5|7666|7666|1
1299819600000|2011-03-11 05:00:00|7727.4|7727.4|7677|7677|7755|7755|7666|7666|1
1300075200000|2011-03-14 04:00:00|7677|7677|7646.2|7646.2|7677|7677|7627|7627|1
1300161600000|2011-03-15 04:00:00|7646.2|7646.2|7665.6|7665.6|7739|7739|7646.2|7646.2|1
1300248000000|2011-03-16 04:00:00|7665.6|7665.6|7698.6|7698.6|7713.5|7713.5|7663.5|7663.5|1
1300334400000|2011-03-17 04:00:00|7698.6|7698.6|7634|7634|7698.6|7698.6|7615|7615|1
1300420800000|2011-03-18 04:00:00|7634|7634|7597.1|7597.1|7676.5|7676.5|7579|7579|1
1300680000000|2011-03-21 04:00:00|7597.1|7597.1|7565.5|7565.5|7600.5|7600.5|7559|7559|1
1300766400000|2011-03-22 04:00:00|7565.5|7565.5|7567.3|7567.3|7580.5|7580.5|7550.5|7550.5|1
1300852800000|2011-03-23 04:00:00|7567.3|7567.3|7604.6|7604.6|7619|7619|7567|7567|1
1300939200000|2011-03-24 04:00:00|7604.6|7604.6|7588.8|7588.8|7630.5|7630.5|7570|7570|1
1301025600000|2011-03-25 04:00:00|7588.8|7588.8|7648.5|7648.5|7656|7656|7584|7584|1
1301284800000|2011-03-28 04:00:00|7648.5|7648.5|7637.6|7637.6|7669.5|7669.5|7629.5|7629.5|1
1301371200000|2011-03-29 04:00:00|7637.6|7637.6|7650.2|7650.2|7670|7670|7617|7617|1
1301457600000|2011-03-30 04:00:00|7650.2|7650.2|7635.7|7635.7|7667|7667|7624.5|7624.5|1
1301544000000|2011-03-31 04:00:00|7635.7|7635.7|7607.2|7607.2|7641.5|7641.5|7588.5|7588.5|1
1301630400000|2011-04-01 04:00:00|7607.2|7607.2|7608.3|7608.3|7687|7687|7603.5|7603.5|1
1301889600000|2011-04-04 04:00:00|7608.3|7608.3|7615.9|7615.9|7623.5|7623.5|7593.5|7593.5|1
1301976000000|2011-04-05 04:00:00|7615.9|7615.9|7611.1|7611.1|7640|7640|7599.5|7599.5|1
1302062400000|2011-04-06 04:00:00|7611.1|7611.1|7575.7|7575.7|7612.5|7612.5|7569|7569|1
1302148800000|2011-04-07 04:00:00|7575.7|7575.7|7581|7581|7605.5|7605.5|7573.5|7573.5|1
1302235200000|2011-04-08 04:00:00|7581|7581|7527.3|7527.3|7583.5|7583.5|7506|7506|1
1302494400000|2011-04-11 04:00:00|7527.3|7527.3|7528.2|7528.2|7530.5|7530.5|7510|7510|1
1302580800000|2011-04-12 04:00:00|7528.2|7528.2|7506.5|7506.5|7545.5|7545.5|7493|7493|1
1302667200000|2011-04-13 04:00:00|7506.5|7506.5|7519|7519|7534|7534|7495|7495|1
1302753600000|2011-04-14 04:00:00|7519|7519|7488.8|7488.8|7537|7537|7483.5|7483.5|1
1302840000000|2011-04-15 04:00:00|7488.8|7488.8|7502.8|7502.8|7522|7522|7482.5|7482.5|1
1303099200000|2011-04-18 04:00:00|7502.8|7502.8|7573|7573|7605.5|7605.5|7502.8|7502.8|1
1303185600000|2011-04-19 04:00:00|7573|7573|7524.9|7524.9|7584.5|7584.5|7520.5|7520.5|1
1303272000000|2011-04-20 04:00:00|7524.9|7524.9|7456.7|7456.7|7524.9|7524.9|7445.5|7445.5|1
1303358400000|2011-04-21 04:00:00|7456.7|7456.7|7418|7418|7456.7|7456.7|7393.5|7393.5|1
1303704000000|2011-04-25 04:00:00|7418|7418|7418.1|7418.1|7447|7447|7401|7401|1
1303790400000|2011-04-26 04:00:00|7418.1|7418.1|7402.5|7402.5|7452|7452|7393.5|7393.5|1
1303876800000|2011-04-27 04:00:00|7402.5|7402.5|7369.1|7369.1|7420.5|7420.5|7343.5|7343.5|1
1303963200000|2011-04-28 04:00:00|7369.1|7369.1|7331.1|7331.1|7369.1|7369.1|7305|7305|1
1304049600000|2011-04-29 04:00:00|7331.1|7331.1|7310.7|7310.7|7338|7338|7301.5|7301.5|1
1304308800000|2011-05-02 04:00:00|7310.7|7310.7|7313.9|7313.9|7348|7348|7289.5|7289.5|1
1304395200000|2011-05-03 04:00:00|7313.9|7313.9|7331.5|7331.5|7349|7349|7301|7301|1
1304481600000|2011-05-04 04:00:00|7331.5|7331.5|7321.3|7321.3|7348|7348|7286|7286|1
1304568000000|2011-05-05 04:00:00|7321.3|7321.3|7437.5|7437.5|7442|7442|7298.5|7298.5|1
1304654400000|2011-05-06 04:00:00|7437.5|7437.5|7508|7508|7518|7518|7411|7411|1
1304913600000|2011-05-09 04:00:00|7508|7508|7490|7490|7536|7536|7460.5|7460.5|1
1305000000000|2011-05-10 04:00:00|7490|7490|7478.2|7478.2|7517.5|7517.5|7468.5|7468.5|1
1305086400000|2011-05-11 04:00:00|7478.2|7478.2|7551.7|7551.7|7562|7562|7453|7453|1
1305172800000|2011-05-12 04:00:00|7551.7|7551.7|7541.7|7541.7|7583.5|7583.5|7520.5|7520.5|1
1305259200000|2011-05-13 04:00:00|7541.7|7541.7|7593.8|7593.8|7614|7614|7494.5|7494.5|1
1305518400000|2011-05-16 04:00:00|7593.8|7593.8|7565.1|7565.1|7619|7619|7541|7541|1
1305604800000|2011-05-17 04:00:00|7565.1|7565.1|7554.5|7554.5|7601.5|7601.5|7547.5|7547.5|1
1305691200000|2011-05-18 04:00:00|7554.5|7554.5|7563.2|7563.2|7573.5|7573.5|7523|7523|1
1305777600000|2011-05-19 04:00:00|7563.2|7563.2|7527.7|7527.7|7571|7571|7518.5|7518.5|1
1305864000000|2011-05-20 04:00:00|7527.7|7527.7|7557.9|7557.9|7592|7592|7508.5|7508.5|1
1306123200000|2011-05-23 04:00:00|7557.9|7557.9|7623.4|7623.4|7654|7654|7557.9|7557.9|1
1306209600000|2011-05-24 04:00:00|7623.4|7623.4|7602.3|7602.3|7645|7645|7596|7596|1
1306296000000|2011-05-25 04:00:00|7602.3|7602.3|7603|7603|7639.5|7639.5|7583.5|7583.5|1
1306382400000|2011-05-26 04:00:00|7603|7603|7563.2|7563.2|7609.5|7609.5|7541.5|7541.5|1
1306468800000|2011-05-27 04:00:00|7563.2|7563.2|7501.8|7501.8|7567|7567|7489.5|7489.5|1
1306728000000|2011-05-30 04:00:00|7501.8|7501.8|7503|7503|7510|7510|7488.5|7488.5|1
1306814400000|2011-05-31 04:00:00|7503|7503|7469.6|7469.6|7503|7503|7449.5|7449.5|1
1306900800000|2011-06-01 04:00:00|7469.6|7469.6|7473.1|7473.1|7495.5|7495.5|7434.5|7434.5|1
1306987200000|2011-06-02 04:00:00|7473.1|7473.1|7437.5|7437.5|7495.5|7495.5|7426|7426|1
1307073600000|2011-06-03 04:00:00|7437.5|7437.5|7380.7|7380.7|7450.5|7450.5|7372.5|7372.5|1
1307332800000|2011-06-06 04:00:00|7380.7|7380.7|7399.9|7399.9|7408.5|7408.5|7366.5|7366.5|1
1307419200000|2011-06-07 04:00:00|7399.9|7399.9|7352.8|7352.8|7406.5|7406.5|7351.5|7351.5|1
1307505600000|2011-06-08 04:00:00|7352.8|7352.8|7393.9|7393.9|7399.5|7399.5|7352.8|7352.8|1
1307592000000|2011-06-09 04:00:00|7393.9|7393.9|7420.1|7420.1|7432|7432|7369.5|7369.5|1
1307678400000|2011-06-10 04:00:00|7420.1|7420.1|7479.8|7479.8|7493.5|7493.5|7404.5|7404.5|1
1307937600000|2011-06-13 04:00:00|7479.8|7479.8|7459.6|7459.6|7495|7495|7459.6|7459.6|1
1308024000000|2011-06-14 04:00:00|7459.6|7459.6|7469.2|7469.2|7500.5|7500.5|7459|7459|1
1308110400000|2011-06-15 04:00:00|7469.2|7469.2|7607.2|7607.2|7613.5|7613.5|7469.2|7469.2|1
1308196800000|2011-06-16 04:00:00|7607.2|7607.2|7622.4|7622.4|7650.5|7650.5|7585.5|7585.5|1
1308283200000|2011-06-17 04:00:00|7622.4|7622.4|7546.1|7546.1|7625|7625|7535.5|7535.5|1
1308542400000|2011-06-20 04:00:00|7546.1|7546.1|7550|7550|7595|7595|7536.5|7536.5|1
1308628800000|2011-06-21 04:00:00|7550|7550|7493.1|7493.1|7550|7550|7492|7492|1
1308715200000|2011-06-22 04:00:00|7493.1|7493.1|7518.8|7518.8|7531|7531|7486.5|7486.5|1
1308801600000|2011-06-23 04:00:00|7518.8|7518.8|7590.4|7590.4|7625|7625|7518.8|7518.8|1
1308888000000|2011-06-24 04:00:00|7590.4|7590.4|7621|7621|7628|7628|7547.5|7547.5|1
1309147200000|2011-06-27 04:00:00|7621|7621|7582.8|7582.8|7659|7659|7571|7571|1
1309233600000|2011-06-28 04:00:00|7582.8|7582.8|7549|7549|7596|7596|7526|7526|1
1309320000000|2011-06-29 04:00:00|7549|7549|7507.4|7507.4|7554|7554|7499.5|7499.5|1
1309406400000|2011-06-30 04:00:00|7507.4|7507.4|7463.5|7463.5|7507.4|7507.4|7454|7454|1
1309492800000|2011-07-01 04:00:00|7463.5|7463.5|7467.4|7467.4|7505.5|7505.5|7450.5|7450.5|1
1309752000000|2011-07-04 04:00:00|7467.4|7467.4|7457|7457|7469|7469|7440.5|7440.5|1
1309838400000|2011-07-05 04:00:00|7457|7457|7498.5|7498.5|7505|7505|7453.5|7453.5|1
1309924800000|2011-07-06 04:00:00|7498.5|7498.5|7544|7544|7553.5|7553.5|7477|7477|1
1310011200000|2011-07-07 04:00:00|7544|7544|7525.7|7525.7|7574.5|7574.5|7515|7515|1
1310097600000|2011-07-08 04:00:00|7525.7|7525.7|7551.4|7551.4|7573|7573|7513|7513|1
1310356800000|2011-07-11 04:00:00|7551.4|7551.4|7637.4|7637.4|7655.5|7655.5|7551.4|7551.4|1
1310443200000|2011-07-12 04:00:00|7637.4|7637.4|7623.4|7623.4|7717.5|7717.5|7608.5|7608.5|1
1310529600000|2011-07-13 04:00:00|7623.4|7623.4|7554.7|7554.7|7645.5|7645.5|7537|7537|1
1310616000000|2011-07-14 04:00:00|7554.7|7554.7|7556.2|7556.2|7564.5|7564.5|7499|7499|1
1310702400000|2011-07-15 04:00:00|7556.2|7556.2|7552|7552|7574.5|7574.5|7529|7529|1
1310961600000|2011-07-18 04:00:00|7552|7552|7579.3|7579.3|7611.5|7611.5|7548|7548|1
1311048000000|2011-07-19 04:00:00|7579.3|7579.3|7551.3|7551.3|7582|7582|7518|7518|1
1311134400000|2011-07-20 04:00:00|7551.3|7551.3|7509.4|7509.4|7552|7552|7501.5|7501.5|1
1311220800000|2011-07-21 04:00:00|7509.4|7509.4|7423.1|7423.1|7537|7537|7412.5|7412.5|1
1311307200000|2011-07-22 04:00:00|7423.1|7423.1|7441.2|7441.2|7460|7460|7415.5|7415.5|1
1311566400000|2011-07-25 04:00:00|7441.2|7441.2|7425.4|7425.4|7451|7451|7417.5|7417.5|1
1311652800000|2011-07-26 04:00:00|7425.4|7425.4|7362.9|7362.9|7439.5|7439.5|7360.5|7360.5|1
1311739200000|2011-07-27 04:00:00|7362.9|7362.9|7427.3|7427.3|7439|7439|7358.5|7358.5|1
1311825600000|2011-07-28 04:00:00|7427.3|7427.3|7439.1|7439.1|7458.5|7458.5|7404.5|7404.5|1
1311912000000|2011-07-29 04:00:00|7439.1|7439.1|7403.6|7403.6|7468.5|7468.5|7386|7386|1
1312171200000|2011-08-01 04:00:00|7403.6|7403.6|7445.6|7445.6|7474.5|7474.5|7375.5|7375.5|1
1312257600000|2011-08-02 04:00:00|7445.6|7445.6|7466.6|7466.6|7491.5|7491.5|7434.5|7434.5|1
1312344000000|2011-08-03 04:00:00|7466.6|7466.6|7419.9|7419.9|7485.5|7485.5|7408.5|7408.5|1
1312430400000|2011-08-04 04:00:00|7419.9|7419.9|7536|7536|7555|7555|7402|7402|1
1312516800000|2011-08-05 04:00:00|7536|7536|7480.2|7480.2|7564.5|7564.5|7467|7467|1
1312776000000|2011-08-08 04:00:00|7480.2|7480.2|7493.8|7493.8|7521.5|7521.5|7415|7415|1
1312862400000|2011-08-09 04:00:00|7493.8|7493.8|7472.4|7472.4|7510|7510|7399|7399|1
1312948800000|2011-08-10 04:00:00|7472.4|7472.4|7476.9|7476.9|7492.5|7492.5|7390.5|7390.5|1
1313035200000|2011-08-11 04:00:00|7476.9|7476.9|7481|7481|7539|7539|7445|7445|1
1313121600000|2011-08-12 04:00:00|7481|7481|7474.3|7474.3|7505.5|7505.5|7449.5|7449.5|1
1313380800000|2011-08-15 04:00:00|7474.3|7474.3|7392.9|7392.9|7474.5|7474.5|7384|7384|1
1313467200000|2011-08-16 04:00:00|7392.9|7392.9|7409.3|7409.3|7426.5|7426.5|7384.5|7384.5|1
1313553600000|2011-08-17 04:00:00|7409.3|7409.3|7375.8|7375.8|7431|7431|7351.5|7351.5|1
1313640000000|2011-08-18 04:00:00|7375.8|7375.8|7431.5|7431.5|7454.5|7454.5|7375.8|7375.8|1
1313726400000|2011-08-19 04:00:00|7431.5|7431.5|7410.6|7410.6|7457|7457|7368.5|7368.5|1
1313985600000|2011-08-22 04:00:00|7410.6|7410.6|7416.8|7416.8|7425|7425|7387.5|7387.5|1
1314072000000|2011-08-23 04:00:00|7416.8|7416.8|7396.1|7396.1|7426|7426|7363.5|7363.5|1
1314158400000|2011-08-24 04:00:00|7396.1|7396.1|7408.7|7408.7|7417.5|7417.5|7371.5|7371.5|1
1314244800000|2011-08-25 04:00:00|7408.7|7408.7|7436.2|7436.2|7450.5|7450.5|7389|7389|1
1314331200000|2011-08-26 04:00:00|7436.2|7436.2|7386.9|7386.9|7455|7455|7376.5|7376.5|1
1314590400000|2011-08-29 04:00:00|7386.9|7386.9|7377.7|7377.7|7391|7391|7356.5|7356.5|1
1314676800000|2011-08-30 04:00:00|7377.7|7377.7|7399.6|7399.6|7425|7425|7368|7368|1
1314763200000|2011-08-31 04:00:00|7399.6|7399.6|7417.3|7417.3|7424.5|7424.5|7389|7389|1
1314849600000|2011-09-01 04:00:00|7417.3|7417.3|7455.7|7455.7|7486.5|7486.5|7417.3|7417.3|1
1314936000000|2011-09-02 04:00:00|7455.7|7455.7|7483.9|7483.9|7486|7486|7434.5|7434.5|1
1315195200000|2011-09-05 04:00:00|7483.9|7483.9|7522.3|7522.3|7541.5|7541.5|7483.9|7483.9|1
1315281600000|2011-09-06 04:00:00|7522.3|7522.3|7605.7|7605.7|7611.5|7611.5|7467|7467|1
1315368000000|2011-09-07 04:00:00|7605.7|7605.7|7556.6|7556.6|7605.7|7605.7|7532|7532|1
1315454400000|2011-09-08 04:00:00|7556.6|7556.6|7635.2|7635.2|7640.5|7640.5|7556.6|7556.6|1
1315540800000|2011-09-09 04:00:00|7635.2|7635.2|7730|7730|7737.5|7737.5|7613.5|7613.5|1
1315800000000|2011-09-12 04:00:00|7730|7730|7766.6|7766.6|7788.5|7788.5|7713|7713|1
1315886400000|2011-09-13 04:00:00|7766.6|7766.6|7699.7|7699.7|7770|7770|7689.5|7689.5|1
1315972800000|2011-09-14 04:00:00|7699.7|7699.7|7687.5|7687.5|7755.5|7755.5|7672|7672|1
1316059200000|2011-09-15 04:00:00|7687.5|7687.5|7626.7|7626.7|7710.5|7710.5|7609|7609|1
1316145600000|2011-09-16 04:00:00|7626.7|7626.7|7659.3|7659.3|7679|7679|7626.7|7626.7|1
1316404800000|2011-09-19 04:00:00|7659.3|7659.3|7743.5|7743.5|7750|7750|7659.3|7659.3|1
1316491200000|2011-09-20 04:00:00|7743.5|7743.5|7752.8|7752.8|7796|7796|7732.5|7732.5|1
1316577600000|2011-09-21 04:00:00|7752.8|7752.8|7785.9|7785.9|7845.5|7845.5|7723.5|7723.5|1
1316664000000|2011-09-22 04:00:00|7785.9|7785.9|7910|7910|7940|7940|7785.9|7785.9|1
1316750400000|2011-09-23 04:00:00|7910|7910|7922.8|7922.8|7932|7932|7859|7859|1
1317009600000|2011-09-26 04:00:00|7922.8|7922.8|7906.3|7906.3|7964.5|7964.5|7869|7869|1
1317096000000|2011-09-27 04:00:00|7906.3|7906.3|7802.8|7802.8|7906.3|7906.3|7793|7793|1
1317182400000|2011-09-28 04:00:00|7802.8|7802.8|7842.9|7842.9|7866|7866|7783.5|7783.5|1
1317268800000|2011-09-29 04:00:00|7842.9|7842.9|7860.3|7860.3|7874.5|7874.5|7802.5|7802.5|1
1317355200000|2011-09-30 04:00:00|7860.3|7860.3|7907.5|7907.5|7931.5|7931.5|7837|7837|1
1317614400000|2011-10-03 04:00:00|7907.5|7907.5|7993.7|7993.7|8022|8022|7907.5|7907.5|1
1317700800000|2011-10-04 04:00:00|7993.7|7993.7|8010.4|8010.4|8043|8043|7938|7938|1
1317787200000|2011-10-05 04:00:00|8010.4|8010.4|7938.5|7938.5|8010.4|8010.4|7928|7928|1
1317873600000|2011-10-06 04:00:00|7938.5|7938.5|7908.8|7908.8|7998|7998|7893.5|7893.5|1
1317960000000|2011-10-07 04:00:00|7908.8|7908.8|7914.9|7914.9|7925|7925|7845|7845|1
1318219200000|2011-10-10 04:00:00|7914.9|7914.9|7781.1|7781.1|7918|7918|7767|7767|1
1318305600000|2011-10-11 04:00:00|7781.1|7781.1|7790.8|7790.8|7828|7828|7777.5|7777.5|1
1318392000000|2011-10-12 04:00:00|7790.8|7790.8|7727.4|7727.4|7824|7824|7711.5|7711.5|1
1318478400000|2011-10-13 04:00:00|7727.4|7727.4|7728.4|7728.4|7774|7774|7709.5|7709.5|1
1318564800000|2011-10-14 04:00:00|7728.4|7728.4|7690.7|7690.7|7756.5|7756.5|7679.5|7679.5|1
1318824000000|2011-10-17 04:00:00|7690.7|7690.7|7742.8|7742.8|7753.5|7753.5|7670|7670|1
1318910400000|2011-10-18 04:00:00|7742.8|7742.8|7741.2|7741.2|7785.5|7785.5|7704.5|7704.5|1
1318996800000|2011-10-19 04:00:00|7741.2|7741.2|7741.6|7741.6|7749|7749|7681.5|7681.5|1
1319083200000|2011-10-20 04:00:00|7741.6|7741.6|7723.6|7723.6|7779|7779|7697|7697|1
1319169600000|2011-10-21 04:00:00|7723.6|7723.6|7662.8|7662.8|7750.5|7750.5|7646.5|7646.5|1
1319428800000|2011-10-24 04:00:00|7662.8|7662.8|7626.2|7626.2|7677.5|7677.5|7619.5|7619.5|1
1319515200000|2011-10-25 04:00:00|7626.2|7626.2|7632.1|7632.1|7665.5|7665.5|7613.5|7613.5|1
1319601600000|2011-10-26 04:00:00|7632.1|7632.1|7647.3|7647.3|7687|7687|7606.5|7606.5|1
1319688000000|2011-10-27 04:00:00|7647.3|7647.3|7501.1|7501.1|7647.3|7647.3|7486|7486|1
1319774400000|2011-10-28 04:00:00|7501.1|7501.1|7521.6|7521.6|7530.5|7530.5|7501.1|7501.1|1
1320033600000|2011-10-31 04:00:00|7521.6|7521.6|7630.6|7630.6|7672|7672|7511|7511|1
1320120000000|2011-11-01 04:00:00|7630.6|7630.6|7739|7739|7784|7784|7630.6|7630.6|1
1320206400000|2011-11-02 04:00:00|7739|7739|7718.1|7718.1|7764.5|7764.5|7685|7685|1
1320292800000|2011-11-03 04:00:00|7718.1|7718.1|7685.6|7685.6|7768|7768|7675|7675|1
1320379200000|2011-11-04 04:00:00|7685.6|7685.6|7716.2|7716.2|7750.5|7750.5|7677.5|7677.5|1
1320642000000|2011-11-07 05:00:00|7716.2|7716.2|7714.1|7714.1|7759.5|7759.5|7699.5|7699.5|1
1320728400000|2011-11-08 05:00:00|7714.1|7714.1|7675.1|7675.1|7736|7736|7672|7672|1
1320814800000|2011-11-09 05:00:00|7675.1|7675.1|7816.7|7816.7|7825|7825|7667.5|7667.5|1
1320901200000|2011-11-10 05:00:00|7816.7|7816.7|7797.3|7797.3|7842|7842|7762.5|7762.5|1
1320987600000|2011-11-11 05:00:00|7797.3|7797.3|7713.1|7713.1|7797.3|7797.3|7692|7692|1
1321246800000|2011-11-14 05:00:00|7713.1|7713.1|7775.3|7775.3|7784|7784|7692.5|7692.5|1
1321333200000|2011-11-15 05:00:00|7775.3|7775.3|7806.2|7806.2|7831.5|7831.5|7762|7762|1
1321419600000|2011-11-16 05:00:00|7806.2|7806.2|7820.6|7820.6|7860.5|7860.5|7804|7804|1
1321506000000|2011-11-17 05:00:00|7820.6|7820.6|7848.9|7848.9|7869|7869|7813.5|7813.5|1
1321592400000|2011-11-18 05:00:00|7848.9|7848.9|7825.5|7825.5|7856|7856|7774|7774|1
1321851600000|2011-11-21 05:00:00|7825.5|7825.5|7846.3|7846.3|7871|7871|7814.5|7814.5|1
1321938000000|2011-11-22 05:00:00|7846.3|7846.3|7843.5|7843.5|7861|7861|7816|7816|1
1322024400000|2011-11-23 05:00:00|7843.5|7843.5|7935.1|7935.1|7940|7940|7833|7833|1
1322110800000|2011-11-24 05:00:00|7935.1|7935.1|7935.1|7935.1|7937.5|7937.5|7892.5|7892.5|1
1322197200000|2011-11-25 05:00:00|7935.1|7935.1|7983.1|7983.1|7987.5|7987.5|7933|7933|1
1322456400000|2011-11-28 05:00:00|7983.1|7983.1|7943.6|7943.6|7983.1|7983.1|7895|7895|1
1322542800000|2011-11-29 05:00:00|7943.6|7943.6|7915.1|7915.1|7953|7953|7869.5|7869.5|1
1322629200000|2011-11-30 05:00:00|7915.1|7915.1|7849.1|7849.1|7951.5|7951.5|7801|7801|1
1322715600000|2011-12-01 05:00:00|7849.1|7849.1|7843.3|7843.3|7864|7864|7814.5|7814.5|1
1322802000000|2011-12-02 05:00:00|7843.3|7843.3|7873.1|7873.1|7889|7889|7806|7806|1
1323061200000|2011-12-05 05:00:00|7873.1|7873.1|7867.1|7867.1|7878|7878|7826.5|7826.5|1
1323147600000|2011-12-06 05:00:00|7867.1|7867.1|7857.1|7857.1|7897.5|7897.5|7852|7852|1
1323234000000|2011-12-07 05:00:00|7857.1|7857.1|7855.2|7855.2|7881|7881|7835.5|7835.5|1
1323320400000|2011-12-08 05:00:00|7855.2|7855.2|7891.2|7891.2|7909|7909|7815|7815|1
1323406800000|2011-12-09 05:00:00|7891.2|7891.2|7868.1|7868.1|7918.5|7918.5|7848.5|7848.5|1
1323666000000|2011-12-12 05:00:00|7868.1|7868.1|7958|7958|7970.5|7970.5|7868.1|7868.1|1
1323752400000|2011-12-13 05:00:00|7958|7958|8028.9|8028.9|8045.5|8045.5|7935|7935|1
1323838800000|2011-12-14 05:00:00|8028.9|8028.9|8062.2|8062.2|8077.5|8077.5|8014|8014|1
1323925200000|2011-12-15 05:00:00|8062.2|8062.2|8034.1|8034.1|8063|8063|8013|8013|1
1324011600000|2011-12-16 05:00:00|8034.1|8034.1|8024.9|8024.9|8039.5|8039.5|7993.5|7993.5|1
1324270800000|2011-12-19 05:00:00|8024.9|8024.9|8020.7|8020.7|8047|8047|8012.5|8012.5|1
1324357200000|2011-12-20 05:00:00|8020.7|8020.7|8027.3|8027.3|8094|8094|8003.5|8003.5|1
1324443600000|2011-12-21 05:00:00|8027.3|8027.3|8035|8035|8044.5|8044.5|7955|7955|1
1324530000000|2011-12-22 05:00:00|8035|8035|8030.6|8030.6|8050.5|8050.5|7995.5|7995.5|1
1324616400000|2011-12-23 05:00:00|8030.6|8030.6|8023.6|8023.6|8037.5|8037.5|8006|8006|1
1324962000000|2011-12-27 05:00:00|8023.6|8023.6|8013.5|8013.5|8023.6|8023.6|8004|8004|1
1324962000000|2011-12-27 05:00:00|8023.6|8023.6|8013.5|8013.5|8023.6|8023.6|8004|8004|1
1325048400000|2011-12-28 05:00:00|8013.5|8013.5|8088.3|8088.3|8102.5|8102.5|8005.5|8005.5|1
1325134800000|2011-12-29 05:00:00|8088.3|8088.3|8091.1|8091.1|8131|8131|8077|8077|1
1325221200000|2011-12-30 05:00:00|8091.1|8091.1|8052.2|8052.2|8102.5|8102.5|8036|8036|1
1325566800000|2012-01-03 05:00:00|8052.2|8052.2|7991.2|7991.2|8052.2|8052.2|7983|7983|1
1325653200000|2012-01-04 05:00:00|7991.2|7991.2|8042.5|8042.5|8064|8064|7984.5|7984.5|1
1325739600000|2012-01-05 05:00:00|8042.5|8042.5|8125|8125|8134.5|8134.5|8038.5|8038.5|1
1325826000000|2012-01-06 05:00:00|8125|8125|8159.7|8159.7|8172|8172|8105.5|8105.5|1
1326085200000|2012-01-09 05:00:00|8159.7|8159.7|8138.8|8138.8|8185.5|8185.5|8125.5|8125.5|1
1326171600000|2012-01-10 05:00:00|8138.8|8138.8|8110.1|8110.1|8140|8140|8101.5|8101.5|1
1326258000000|2012-01-11 05:00:00|8110.1|8110.1|8161.4|8161.4|8178.5|8178.5|8110|8110|1
1326344400000|2012-01-12 05:00:00|8161.4|8161.4|8103.6|8103.6|8164.5|8164.5|8095|8095|1
1326430800000|2012-01-13 05:00:00|8103.6|8103.6|8179.1|8179.1|8204.5|8204.5|8073.5|8073.5|1
1326690000000|2012-01-16 05:00:00|8179.1|8179.1|8179.1|8179.1|8196.5|8196.5|8157.5|8157.5|1
1326776400000|2012-01-17 05:00:00|8179.1|8179.1|8142.9|8142.9|8179.1|8179.1|8101|8101|1
1326862800000|2012-01-18 05:00:00|8142.9|8142.9|8082.2|8082.2|8142.9|8142.9|8066.5|8066.5|1
1326949200000|2012-01-19 05:00:00|8082.2|8082.2|8040.5|8040.5|8082.2|8082.2|8023|8023|1
1327035600000|2012-01-20 05:00:00|8040.5|8040.5|8040.6|8040.6|8063.5|8063.5|8018.5|8018.5|1
1327294800000|2012-01-23 05:00:00|8040.6|8040.6|7993.4|7993.4|8058.5|8058.5|7975.5|7975.5|1
1327381200000|2012-01-24 05:00:00|7993.4|7993.4|8002.6|8002.6|8034.5|8034.5|7978.5|7978.5|1
1327467600000|2012-01-25 05:00:00|8002.6|8002.6|7971.7|7971.7|8050.5|8050.5|7951.5|7951.5|1
1327554000000|2012-01-26 05:00:00|7971.7|7971.7|7951.3|7951.3|7971.7|7971.7|7919|7919|1
1327640400000|2012-01-27 05:00:00|7951.3|7951.3|7901.1|7901.1|7963|7963|7889|7889|1
1327899600000|2012-01-30 05:00:00|7901.1|7901.1|7930.2|7930.2|7957|7957|7896|7896|1
1327986000000|2012-01-31 05:00:00|7930.2|7930.2|7941.7|7941.7|7963|7963|7885.5|7885.5|1
1328072400000|2012-02-01 05:00:00|7941.7|7941.7|7903.3|7903.3|7966.5|7966.5|7874.5|7874.5|1
1328158800000|2012-02-02 05:00:00|7903.3|7903.3|7911|7911|7931.5|7931.5|7884|7884|1
1328245200000|2012-02-03 05:00:00|7911|7911|7905.7|7905.7|7948.5|7948.5|7881.5|7881.5|1
1328504400000|2012-02-06 05:00:00|7905.7|7905.7|7918.6|7918.6|7964.5|7964.5|7905.7|7905.7|1
1328590800000|2012-02-07 05:00:00|7918.6|7918.6|7867.5|7867.5|7937|7937|7857|7857|1
1328677200000|2012-02-08 05:00:00|7867.5|7867.5|7873.4|7873.4|7885.5|7885.5|7851|7851|1
1328763600000|2012-02-09 05:00:00|7873.4|7873.4|7865.2|7865.2|7889|7889|7843|7843|1
1328850000000|2012-02-10 05:00:00|7865.2|7865.2|7922.6|7922.6|7931.5|7931.5|7865.2|7865.2|1
1329109200000|2012-02-13 05:00:00|7922.6|7922.6|7904.5|7904.5|7922.6|7922.6|7871.5|7871.5|1
1329195600000|2012-02-14 05:00:00|7904.5|7904.5|7969.4|7969.4|7976.5|7976.5|7901.5|7901.5|1
1329282000000|2012-02-15 05:00:00|7969.4|7969.4|7978.3|7978.3|7986|7986|7920|7920|1
1329368400000|2012-02-16 05:00:00|7978.3|7978.3|7945.5|7945.5|8024|8024|7937|7937|1
1329454800000|2012-02-17 05:00:00|7945.5|7945.5|7945.6|7945.6|7959.5|7959.5|7925.5|7925.5|1
1329714000000|2012-02-20 05:00:00|7945.6|7945.6|7945.6|7945.6|7945.6|7945.6|7891|7891|1
1329800400000|2012-02-21 05:00:00|7945.6|7945.6|7913.6|7913.6|7945.6|7945.6|7889.5|7889.5|1
1329886800000|2012-02-22 05:00:00|7913.6|7913.6|7930.3|7930.3|7946.5|7946.5|7908|7908|1
1329973200000|2012-02-23 05:00:00|7930.3|7930.3|7888.6|7888.6|7937|7937|7865.5|7865.5|1
1330059600000|2012-02-24 05:00:00|7888.6|7888.6|7840.1|7840.1|7888.6|7888.6|7826|7826|1
1330318800000|2012-02-27 05:00:00|7840.1|7840.1|7857.8|7857.8|7871.5|7871.5|7840|7840|1
1330405200000|2012-02-28 05:00:00|7857.8|7857.8|7830|7830|7864|7864|7822|7822|1
1330491600000|2012-02-29 05:00:00|7830|7830|7879.4|7879.4|7893|7893|7812|7812|1
1330578000000|2012-03-01 05:00:00|7879.4|7879.4|7883.4|7883.4|7899.5|7899.5|7869|7869|1
1330664400000|2012-03-02 05:00:00|7883.4|7883.4|7946.2|7946.2|7951.5|7951.5|7879|7879|1
1330923600000|2012-03-05 05:00:00|7946.2|7946.2|7936.5|7936.5|7964|7964|7928.5|7928.5|1
1331010000000|2012-03-06 05:00:00|7936.5|7936.5|7992.6|7992.6|7993.5|7993.5|7934.5|7934.5|1
1331096400000|2012-03-07 05:00:00|7992.6|7992.6|7976.3|7976.3|7998|7998|7964.5|7964.5|1
1331182800000|2012-03-08 05:00:00|7976.3|7976.3|7917.9|7917.9|7981.5|7981.5|7910|7910|1
1331269200000|2012-03-09 05:00:00|7917.9|7917.9|8008.4|8008.4|8009.5|8009.5|7917.9|7917.9|1
1331524800000|2012-03-12 04:00:00|8008.4|8008.4|7991.3|7991.3|8016|8016|7984.5|7984.5|1
1331611200000|2012-03-13 04:00:00|7991.3|7991.3|8021|8021|8034.5|8034.5|7969|7969|1
1331697600000|2012-03-14 04:00:00|8021|8021|8053.6|8053.6|8062|8062|8013.5|8013.5|1
1331784000000|2012-03-15 04:00:00|8053.6|8053.6|8013.6|8013.6|8072.5|8072.5|8002.5|8002.5|1
1331870400000|2012-03-16 04:00:00|8013.6|8013.6|7973.4|7973.4|8038.5|8038.5|7973|7973|1
1332129600000|2012-03-19 04:00:00|7973.4|7973.4|7971.2|7971.2|8018.5|8018.5|7960.5|7960.5|1
1332216000000|2012-03-20 04:00:00|7971.2|7971.2|7982.5|7982.5|8010|8010|7968.5|7968.5|1
1332302400000|2012-03-21 04:00:00|7982.5|7982.5|7989.6|7989.6|8007|8007|7953|7953|1
1332388800000|2012-03-22 04:00:00|7989.6|7989.6|7999.8|7999.8|8019.5|8019.5|7965|7965|1
1332475200000|2012-03-23 04:00:00|7999.8|7999.8|7957.6|7957.6|8001|8001|7932.5|7932.5|1
1332734400000|2012-03-26 04:00:00|7957.6|7957.6|7917.9|7917.9|7994|7994|7906|7906|1
1332820800000|2012-03-27 04:00:00|7917.9|7917.9|7922.2|7922.2|7934.5|7934.5|7893|7893|1
1332907200000|2012-03-28 04:00:00|7922.2|7922.2|7929.9|7929.9|7951.5|7951.5|7905|7905|1
1332993600000|2012-03-29 04:00:00|7929.9|7929.9|7935.7|7935.7|7953|7953|7912.5|7912.5|1
1333080000000|2012-03-30 04:00:00|7935.7|7935.7|7913.8|7913.8|7935.7|7935.7|7887|7887|1
1333339200000|2012-04-02 04:00:00|7913.8|7913.8|7896.3|7896.3|7927.5|7927.5|7892|7892|1
1333425600000|2012-04-03 04:00:00|7896.3|7896.3|7964.1|7964.1|7965.5|7965.5|7879.5|7879.5|1
1333512000000|2012-04-04 04:00:00|7964.1|7964.1|7994.9|7994.9|8009.5|8009.5|7954|7954|1
1333598400000|2012-04-05 04:00:00|7994.9|7994.9|8029.3|8029.3|8036.5|8036.5|7979|7979|1
1333684800000|2012-04-06 04:00:00|8029.3|8029.3|8008.5|8008.5|8038|8038|7994|7994|1
1333944000000|2012-04-09 04:00:00|8008.5|8008.5|7991.9|7991.9|8032|8032|7983.5|7983.5|1
1334030400000|2012-04-10 04:00:00|7991.9|7991.9|8009.8|8009.8|8024.5|8024.5|7977.5|7977.5|1
1334116800000|2012-04-11 04:00:00|8009.8|8009.8|7999.3|7999.3|8015|8015|7971|7971|1
1334203200000|2012-04-12 04:00:00|7999.3|7999.3|7944.9|7944.9|7999.3|7999.3|7936.5|7936.5|1
1334289600000|2012-04-13 04:00:00|7944.9|7944.9|8005.5|8005.5|8008|8008|7944.9|7944.9|1
1334548800000|2012-04-16 04:00:00|8005.5|8005.5|7973.2|7973.2|8034.5|8034.5|7967|7967|1
1334635200000|2012-04-17 04:00:00|7973.2|7973.2|7962.7|7962.7|7994|7994|7956|7956|1
1334721600000|2012-04-18 04:00:00|7962.7|7962.7|7967.4|7967.4|8002.5|8002.5|7962.7|7962.7|1
1334808000000|2012-04-19 04:00:00|7967.4|7967.4|7970.7|7970.7|7998|7998|7951.5|7951.5|1
1334894400000|2012-04-20 04:00:00|7970.7|7970.7|7931.3|7931.3|7974.5|7974.5|7922.5|7922.5|1
1335153600000|2012-04-23 04:00:00|7931.3|7931.3|7953.6|7953.6|7977.5|7977.5|7931.3|7931.3|1
1335240000000|2012-04-24 04:00:00|7953.6|7953.6|7932.6|7932.6|7953.6|7953.6|7918.5|7918.5|1
1335326400000|2012-04-25 04:00:00|7932.6|7932.6|7911.1|7911.1|7941.5|7941.5|7907.5|7907.5|1
1335412800000|2012-04-26 04:00:00|7911.1|7911.1|7900.1|7900.1|7917|7917|7890|7890|1
1335499200000|2012-04-27 04:00:00|7900.1|7900.1|7875.7|7875.7|7933.5|7933.5|7872|7872|1
1335758400000|2012-04-30 04:00:00|7875.7|7875.7|7884.8|7884.8|7896|7896|7868.5|7868.5|1
1335844800000|2012-05-01 04:00:00|7884.8|7884.8|7893.5|7893.5|7905|7905|7866.5|7866.5|1
1335931200000|2012-05-02 04:00:00|7893.5|7893.5|7920.1|7920.1|7940|7940|7890|7890|1
1336017600000|2012-05-03 04:00:00|7920.1|7920.1|7929.3|7929.3|7953.5|7953.5|7915|7915|1
1336104000000|2012-05-04 04:00:00|7929.3|7929.3|7958.7|7958.7|7961.5|7961.5|7914.5|7914.5|1
1336363200000|2012-05-07 04:00:00|7958.7|7958.7|7971.5|7971.5|8013.5|8013.5|7958.7|7958.7|1
1336449600000|2012-05-08 04:00:00|7971.5|7971.5|7984.9|7984.9|8007.5|8007.5|7967|7967|1
1336536000000|2012-05-09 04:00:00|7984.9|7984.9|8023.2|8023.2|8041.5|8041.5|7984.9|7984.9|1
1336622400000|2012-05-10 04:00:00|8023.2|8023.2|8025.7|8025.7|8034|8034|8008.5|8008.5|1
1336708800000|2012-05-11 04:00:00|8025.7|8025.7|8040.4|8040.4|8048|8048|8021|8021|1
1336968000000|2012-05-14 04:00:00|8040.4|8040.4|8074.8|8074.8|8086|8086|8040.4|8040.4|1
1337054400000|2012-05-15 04:00:00|8074.8|8074.8|8138|8138|8145|8145|8063|8063|1
1337140800000|2012-05-16 04:00:00|8138|8138|8152.4|8152.4|8174.5|8174.5|8134.5|8134.5|1
1337227200000|2012-05-17 04:00:00|8152.4|8152.4|8154|8154|8183|8183|8140|8140|1
1337313600000|2012-05-18 04:00:00|8154|8154|8142.4|8142.4|8193|8193|8115.5|8115.5|1
1337572800000|2012-05-21 04:00:00|8142.4|8142.4|8123.2|8123.2|8156|8156|8102.5|8102.5|1
1337659200000|2012-05-22 04:00:00|8123.2|8123.2|8164.8|8164.8|8194|8194|8109.5|8109.5|1
1337745600000|2012-05-23 04:00:00|8164.8|8164.8|8223.5|8223.5|8236|8236|8164.8|8164.8|1
1337832000000|2012-05-24 04:00:00|8223.5|8223.5|8248.7|8248.7|8253.5|8253.5|8199.5|8199.5|1
1337918400000|2012-05-25 04:00:00|8248.7|8248.7|8252.3|8252.3|8261|8261|8212.5|8212.5|1
1338177600000|2012-05-28 04:00:00|8252.3|8252.3|8252.3|8252.3|8252.3|8252.3|8190|8190|1
1338264000000|2012-05-29 04:00:00|8252.3|8252.3|8258.1|8258.1|8271|8271|8213|8213|1
1338350400000|2012-05-30 04:00:00|8258.1|8258.1|8308.6|8308.6|8317.5|8317.5|8257|8257|1
1338436800000|2012-05-31 04:00:00|8308.6|8308.6|8312.9|8312.9|8329.5|8329.5|8280.5|8280.5|1
1338523200000|2012-06-01 04:00:00|8312.9|8312.9|8297.3|8297.3|8367|8367|8270|8270|1
1338782400000|2012-06-04 04:00:00|8297.3|8297.3|8266.1|8266.1|8315|8315|8254.5|8254.5|1
1338868800000|2012-06-05 04:00:00|8266.1|8266.1|8291.3|8291.3|8303.5|8303.5|8240|8240|1
1338955200000|2012-06-06 04:00:00|8291.3|8291.3|8237.9|8237.9|8291.3|8291.3|8217|8217|1
1339041600000|2012-06-07 04:00:00|8237.9|8237.9|8210.6|8210.6|8245.5|8245.5|8196|8196|1
1339128000000|2012-06-08 04:00:00|8210.6|8210.6|8256.2|8256.2|8294.5|8294.5|8210.6|8210.6|1
1339387200000|2012-06-11 04:00:00|8256.2|8256.2|8254.8|8254.8|8265|8265|8172|8172|1
1339473600000|2012-06-12 04:00:00|8254.8|8254.8|8244.9|8244.9|8275.5|8275.5|8235|8235|1
1339560000000|2012-06-13 04:00:00|8244.9|8244.9|8205.7|8205.7|8259|8259|8192|8192|1
1339646400000|2012-06-14 04:00:00|8205.7|8205.7|8198.8|8198.8|8229.5|8229.5|8180.5|8180.5|1
1339732800000|2012-06-15 04:00:00|8198.8|8198.8|8160.5|8160.5|8198.8|8198.8|8125.5|8125.5|1
1339992000000|2012-06-18 04:00:00|8160.5|8160.5|8185.4|8185.4|8191.5|8191.5|8122.5|8122.5|1
1340078400000|2012-06-19 04:00:00|8185.4|8185.4|8158.6|8158.6|8228|8228|8139|8139|1
1340164800000|2012-06-20 04:00:00|8158.6|8158.6|8173.4|8173.4|8196|8196|8140.5|8140.5|1
1340251200000|2012-06-21 04:00:00|8173.4|8173.4|8248.8|8248.8|8261.5|8261.5|8166|8166|1
1340337600000|2012-06-22 04:00:00|8248.8|8248.8|8244.2|8244.2|8267|8267|8234|8234|1
1340596800000|2012-06-25 04:00:00|8244.2|8244.2|8266.2|8266.2|8282.5|8282.5|8244.2|8244.2|1
1340683200000|2012-06-26 04:00:00|8266.2|8266.2|8253.9|8253.9|8286.5|8286.5|8243|8243|1
1340769600000|2012-06-27 04:00:00|8253.9|8253.9|8281|8281|8290.5|8290.5|8247|8247|1
1340856000000|2012-06-28 04:00:00|8281|8281|8300.7|8300.7|8307|8307|8241|8241|1
1340942400000|2012-06-29 04:00:00|8300.7|8300.7|8175.3|8175.3|8300.7|8300.7|8156|8156|1
1341201600000|2012-07-02 04:00:00|8175.3|8175.3|8200.8|8200.8|8209.5|8209.5|8165.5|8165.5|1
1341288000000|2012-07-03 04:00:00|8200.8|8200.8|8187.2|8187.2|8214.5|8214.5|8181.5|8181.5|1
1341374400000|2012-07-04 04:00:00|8187.2|8187.2|8187.2|8187.2|8237|8237|8187.2|8187.2|1
1341460800000|2012-07-05 04:00:00|8187.2|8187.2|8294.2|8294.2|8308.5|8308.5|8187.2|8187.2|1
1341547200000|2012-07-06 04:00:00|8294.2|8294.2|8356.1|8356.1|8360.5|8360.5|8288.5|8288.5|1
1341806400000|2012-07-09 04:00:00|8356.1|8356.1|8335.1|8335.1|8363|8363|8326.5|8326.5|1
1341892800000|2012-07-10 04:00:00|8335.1|8335.1|8355.9|8355.9|8365|8365|8313.5|8313.5|1
1341979200000|2012-07-11 04:00:00|8355.9|8355.9|8372.8|8372.8|8376|8376|8325|8325|1
1342065600000|2012-07-12 04:00:00|8372.8|8372.8|8380.9|8380.9|8398.5|8398.5|8358|8358|1
1342152000000|2012-07-13 04:00:00|8380.9|8380.9|8347.4|8347.4|8393.5|8393.5|8338|8338|1
1342411200000|2012-07-16 04:00:00|8347.4|8347.4|8321.8|8321.8|8377|8377|8313|8313|1
1342497600000|2012-07-17 04:00:00|8321.8|8321.8|8316.8|8316.8|8369|8369|8303|8303|1
1342584000000|2012-07-18 04:00:00|8316.8|8316.8|8319.6|8319.6|8346|8346|8304.5|8304.5|1
1342670400000|2012-07-19 04:00:00|8319.6|8319.6|8298|8298|8325.5|8325.5|8280|8280|1
1342756800000|2012-07-20 04:00:00|8298|8298|8357.3|8357.3|8366.5|8366.5|8297.5|8297.5|1
1343016000000|2012-07-23 04:00:00|8357.3|8357.3|8381.5|8381.5|8414|8414|8357.3|8357.3|1
1343102400000|2012-07-24 04:00:00|8381.5|8381.5|8414.5|8414.5|8424.5|8424.5|8376|8376|1
1343188800000|2012-07-25 04:00:00|8414.5|8414.5|8364.1|8364.1|8417.5|8417.5|8362.5|8362.5|1
1343275200000|2012-07-26 04:00:00|8364.1|8364.1|8285.9|8285.9|8385|8385|8266|8266|1
1343361600000|2012-07-27 04:00:00|8285.9|8285.9|8276.5|8276.5|8306.5|8306.5|8240|8240|1
1343620800000|2012-07-30 04:00:00|8276.5|8276.5|8286.8|8286.8|8304.5|8304.5|8273|8273|1
1343707200000|2012-07-31 04:00:00|8286.8|8286.8|8271|8271|8293.5|8293.5|8256|8256|1
1343793600000|2012-08-01 04:00:00|8271|8271|8317.8|8317.8|8327|8327|8254|8254|1
1343880000000|2012-08-02 04:00:00|8317.8|8317.8|8345.1|8345.1|8361|8361|8222.5|8222.5|1
1343966400000|2012-08-03 04:00:00|8345.1|8345.1|8244.6|8244.6|8347|8347|8236|8236|1
1344225600000|2012-08-06 04:00:00|8244.6|8244.6|8230.4|8230.4|8262.5|8262.5|8212.5|8212.5|1
1344312000000|2012-08-07 04:00:00|8230.4|8230.4|8225|8225|8242.5|8242.5|8206.5|8206.5|1
1344398400000|2012-08-08 04:00:00|8225|8225|8243.9|8243.9|8257|8257|8225|8225|1
1344484800000|2012-08-09 04:00:00|8243.9|8243.9|8271|8271|8286.5|8286.5|8227|8227|1
1344571200000|2012-08-10 04:00:00|8271|8271|8263.1|8263.1|8294.5|8294.5|8250|8250|1
1344830400000|2012-08-13 04:00:00|8263.1|8263.1|8248.6|8248.6|8276.5|8276.5|8228.5|8228.5|1
1344916800000|2012-08-14 04:00:00|8248.6|8248.6|8252.7|8252.7|8261.5|8261.5|8225|8225|1
1345003200000|2012-08-15 04:00:00|8252.7|8252.7|8271.1|8271.1|8284.5|8284.5|8251|8251|1
1345089600000|2012-08-16 04:00:00|8271.1|8271.1|8241.7|8241.7|8296|8296|8237.5|8237.5|1
1345176000000|2012-08-17 04:00:00|8241.7|8241.7|8266.3|8266.3|8282.5|8282.5|8238|8238|1
1345435200000|2012-08-20 04:00:00|8266.3|8266.3|8250|8250|8276.5|8276.5|8243.5|8243.5|1
1345521600000|2012-08-21 04:00:00|8250|8250|8192|8192|8251|8251|8180.5|8180.5|1
1345608000000|2012-08-22 04:00:00|8192|8192|8149.7|8149.7|8213.5|8213.5|8147|8147|1
1345694400000|2012-08-23 04:00:00|8149.7|8149.7|8135.9|8135.9|8153.5|8153.5|8122|8122|1
1345780800000|2012-08-24 04:00:00|8135.9|8135.9|8160.3|8160.3|8175|8175|8135.9|8135.9|1
1346040000000|2012-08-27 04:00:00|8160.3|8160.3|8169.1|8169.1|8173|8173|8150.5|8150.5|1
1346126400000|2012-08-28 04:00:00|8169.1|8169.1|8138.1|8138.1|8184|8184|8127.5|8127.5|1
1346212800000|2012-08-29 04:00:00|8138.1|8138.1|8156.4|8156.4|8160.5|8160.5|8135|8135|1
1346299200000|2012-08-30 04:00:00|8156.4|8156.4|8171.3|8171.3|8178|8178|8141|8141|1
1346385600000|2012-08-31 04:00:00|8171.3|8171.3|8121.6|8121.6|8174|8174|8096|8096|1
1346644800000|2012-09-03 04:00:00|8121.6|8121.6|8121.6|8121.6|8132.5|8132.5|8112|8112|1
1346731200000|2012-09-04 04:00:00|8121.6|8121.6|8131.6|8131.6|8139.5|8139.5|8105.5|8105.5|1
1346817600000|2012-09-05 04:00:00|8131.6|8131.6|8123.5|8123.5|8167.5|8167.5|8111.5|8111.5|1
1346904000000|2012-09-06 04:00:00|8123.5|8123.5|8103.3|8103.3|8145.5|8145.5|8100.5|8100.5|1
1346990400000|2012-09-07 04:00:00|8103.3|8103.3|8023.4|8023.4|8114|8114|8014|8014|1
1347249600000|2012-09-10 04:00:00|8023.4|8023.4|8034.3|8034.3|8040|8040|8017|8017|1
1347336000000|2012-09-11 04:00:00|8034.3|8034.3|7983.6|7983.6|8037|8037|7976.5|7976.5|1
1347422400000|2012-09-12 04:00:00|7983.6|7983.6|7972.3|7972.3|7999|7999|7950|7950|1
1347508800000|2012-09-13 04:00:00|7972.3|7972.3|7923.7|7923.7|8007.5|8007.5|7915|7915|1
1347595200000|2012-09-14 04:00:00|7923.7|7923.7|7884.1|7884.1|7926.5|7926.5|7860|7860|1
1347854400000|2012-09-17 04:00:00|7884.1|7884.1|7884.3|7884.3|7901.5|7901.5|7875|7875|1
1347940800000|2012-09-18 04:00:00|7884.3|7884.3|7934.6|7934.6|7936.5|7936.5|7884.3|7884.3|1
1348027200000|2012-09-19 04:00:00|7934.6|7934.6|7912.7|7912.7|7948.5|7948.5|7907|7907|1
1348113600000|2012-09-20 04:00:00|7912.7|7912.7|7947.8|7947.8|7975.5|7975.5|7912.7|7912.7|1
1348200000000|2012-09-21 04:00:00|7947.8|7947.8|7939.8|7939.8|7952|7952|7911|7911|1
1348459200000|2012-09-24 04:00:00|7939.8|7939.8|7957.7|7957.7|7982.5|7982.5|7939.8|7939.8|1
1348545600000|2012-09-25 04:00:00|7957.7|7957.7|7960.8|7960.8|7975.5|7975.5|7937.5|7937.5|1
1348632000000|2012-09-26 04:00:00|7960.8|7960.8|7994.8|7994.8|8008|8008|7960.8|7960.8|1
1348718400000|2012-09-27 04:00:00|7994.8|7994.8|7959.2|7959.2|8001|8001|7955|7955|1
1348804800000|2012-09-28 04:00:00|7959.2|7959.2|8002.5|8002.5|8009|8009|7942|7942|1
1349064000000|2012-10-01 04:00:00|8002.5|8002.5|7990.9|7990.9|8025|8025|7967|7967|1
1349150400000|2012-10-02 04:00:00|7990.9|7990.9|7983|7983|7994|7994|7955.5|7955.5|1
1349236800000|2012-10-03 04:00:00|7983|7983|8006.4|8006.4|8009.5|8009.5|7979.5|7979.5|1
1349323200000|2012-10-04 04:00:00|8006.4|8006.4|7944|7944|8006.4|8006.4|7935.5|7935.5|1
1349409600000|2012-10-05 04:00:00|7944|7944|7942.8|7942.8|7952.5|7952.5|7918|7918|1
1349668800000|2012-10-08 04:00:00|7942.8|7942.8|7962.2|7962.2|7980.5|7980.5|7942.8|7942.8|1
1349755200000|2012-10-09 04:00:00|7962.2|7962.2|8006.9|8006.9|8019.5|8019.5|7957|7957|1
1349841600000|2012-10-10 04:00:00|8006.9|8006.9|8001.7|8001.7|8031|8031|7993.5|7993.5|1
1349928000000|2012-10-11 04:00:00|8001.7|8001.7|7986|7986|8029.5|8029.5|7978|7978|1
1350014400000|2012-10-12 04:00:00|7986|7986|7974|7974|7990|7990|7957.5|7957.5|1
1350273600000|2012-10-15 04:00:00|7974|7974|7980.6|7980.6|8004.5|8004.5|7968|7968|1
1350360000000|2012-10-16 04:00:00|7980.6|7980.6|7946.4|7946.4|7981|7981|7936.5|7936.5|1
1350446400000|2012-10-17 04:00:00|7946.4|7946.4|7905.9|7905.9|7946.4|7946.4|7897|7897|1
1350532800000|2012-10-18 04:00:00|7905.9|7905.9|7942.5|7942.5|7946.5|7946.5|7903.5|7903.5|1
1350619200000|2012-10-19 04:00:00|7942.5|7942.5|7968.8|7968.8|7974.5|7974.5|7937|7937|1
1350878400000|2012-10-22 04:00:00|7968.8|7968.8|7973.6|7973.6|7975.5|7975.5|7953.5|7953.5|1
1350964800000|2012-10-23 04:00:00|7973.6|7973.6|8008|8008|8015.5|8015.5|7962|7962|1
1351051200000|2012-10-24 04:00:00|8008|8008|8001.5|8001.5|8024.5|8024.5|7991|7991|1
1351137600000|2012-10-25 04:00:00|8001.5|8001.5|8011.8|8011.8|8022.5|8022.5|7977.5|7977.5|1
1351224000000|2012-10-26 04:00:00|8011.8|8011.8|8015.6|8015.6|8037.5|8037.5|8000|8000|1
1351483200000|2012-10-29 04:00:00|8015.6|8015.6|8031.8|8031.8|8042.5|8042.5|8007.5|8007.5|1
1351569600000|2012-10-30 04:00:00|8031.8|8031.8|7998.7|7998.7|8037.5|8037.5|7990|7990|1
1351656000000|2012-10-31 04:00:00|7998.7|7998.7|7998.7|7998.7|8005.5|8005.5|7972|7972|1
1351742400000|2012-11-01 04:00:00|7998.7|7998.7|8013.6|8013.6|8019|8019|7992.5|7992.5|1
1351828800000|2012-11-02 04:00:00|8013.6|8013.6|8068.3|8068.3|8074|8074|8009.5|8009.5|1
1352091600000|2012-11-05 05:00:00|8068.3|8068.3|8084.3|8084.3|8092.5|8092.5|8059|8059|1
1352178000000|2012-11-06 05:00:00|8084.3|8084.3|8071.5|8071.5|8092|8092|8065|8065|1
1352264400000|2012-11-07 05:00:00|8071.5|8071.5|8086.7|8086.7|8102.5|8102.5|8036.5|8036.5|1
1352350800000|2012-11-08 05:00:00|8086.7|8086.7|8088.6|8088.6|8111|8111|8082.5|8082.5|1
1352437200000|2012-11-09 05:00:00|8088.6|8088.6|8109.8|8109.8|8117.5|8117.5|8068.5|8068.5|1
1352696400000|2012-11-12 05:00:00|8109.8|8109.8|8110.6|8110.6|8117|8117|8098.5|8098.5|1
1352782800000|2012-11-13 05:00:00|8110.6|8110.6|8114|8114|8132|8132|8103.5|8103.5|1
1352869200000|2012-11-14 05:00:00|8114|8114|8110|8110|8121.5|8121.5|8094|8094|1
1352955600000|2012-11-15 05:00:00|8110|8110|8113.8|8113.8|8125|8125|8097.5|8097.5|1
1353042000000|2012-11-16 05:00:00|8113.8|8113.8|8131|8131|8151.5|8151.5|8108|8108|1
1353301200000|2012-11-19 05:00:00|8131|8131|8092.2|8092.2|8131|8131|8083.5|8083.5|1
1353387600000|2012-11-20 05:00:00|8092.2|8092.2|8100|8100|8107.5|8107.5|8084.5|8084.5|1
1353474000000|2012-11-21 05:00:00|8100|8100|8096.6|8096.6|8130|8130|8094.5|8094.5|1
1353560400000|2012-11-22 05:00:00|8096.6|8096.6|8096.6|8096.6|8096.6|8096.6|8064.5|8064.5|1
1353646800000|2012-11-23 05:00:00|8096.6|8096.6|8023.6|8023.6|8096.6|8096.6|8015.5|8015.5|1
1353906000000|2012-11-26 05:00:00|8023.6|8023.6|8026.6|8026.6|8034|8034|8018|8018|1
1353992400000|2012-11-27 05:00:00|8026.6|8026.6|8043|8043|8050.5|8050.5|8007|8007|1
1354078800000|2012-11-28 05:00:00|8043|8043|8035.4|8035.4|8061|8061|8027.5|8027.5|1
1354165200000|2012-11-29 05:00:00|8035.4|8035.4|8020.9|8020.9|8036.5|8036.5|8002.5|8002.5|1
1354251600000|2012-11-30 05:00:00|8020.9|8020.9|8016.3|8016.3|8034|8034|8003|8003|1
1354510800000|2012-12-03 05:00:00|8016.3|8016.3|7987.2|7987.2|8021.5|8021.5|7978|7978|1
1354597200000|2012-12-04 05:00:00|7987.2|7987.2|7963.4|7963.4|7992|7992|7959|7959|1
1354683600000|2012-12-05 05:00:00|7963.4|7963.4|7976.4|7976.4|7984.5|7984.5|7956.5|7956.5|1
1354770000000|2012-12-06 05:00:00|7976.4|7976.4|8025.3|8025.3|8032|8032|7972.5|7972.5|1
1354856400000|2012-12-07 05:00:00|8025.3|8025.3|8040.2|8040.2|8097.5|8097.5|8022.5|8022.5|1
1355115600000|2012-12-10 05:00:00|8040.2|8040.2|8033|8033|8057|8057|8027|8027|1
1355202000000|2012-12-11 05:00:00|8033|8033|8005.4|8005.4|8037|8037|8000|8000|1
1355288400000|2012-12-12 05:00:00|8005.4|8005.4|7981|7981|8011|8011|7936.5|7936.5|1
1355374800000|2012-12-13 05:00:00|7981|7981|7991.3|7991.3|8003.5|8003.5|7978.5|7978.5|1
1355461200000|2012-12-14 05:00:00|7991.3|7991.3|7956|7956|7997|7997|7949.5|7949.5|1
1355720400000|2012-12-17 05:00:00|7956|7956|7951.3|7951.3|7967.5|7967.5|7949|7949|1
1355806800000|2012-12-18 05:00:00|7951.3|7951.3|7938.7|7938.7|7965|7965|7929|7929|1
1355893200000|2012-12-19 05:00:00|7938.7|7938.7|7931.3|7931.3|7940.5|7940.5|7901.5|7901.5|1
1355979600000|2012-12-20 05:00:00|7931.3|7931.3|7931|7931|7943|7943|7906.5|7906.5|1
1356066000000|2012-12-21 05:00:00|7931|7931|7971.2|7971.2|7973.5|7973.5|7931|7931|1
1356325200000|2012-12-24 05:00:00|7971.2|7971.2|7974.5|7974.5|7980|7980|7944.5|7944.5|1
1356498000000|2012-12-26 05:00:00|7974.5|7974.5|7970.4|7970.4|7981|7981|7947|7947|1
1356584400000|2012-12-27 05:00:00|7970.4|7970.4|7971.9|7971.9|7989|7989|7942|7942|1
1356670800000|2012-12-28 05:00:00|7971.9|7971.9|7978.5|7978.5|8005|8005|7968.5|7968.5|1
1356930000000|2012-12-31 05:00:00|7978.5|7978.5|7987.1|7987.1|7996|7996|7969|7969|1
1357102800000|2013-01-02 05:00:00|7987.1|7987.1|7994.8|7994.8|8003|8003|7946|7946|1
1357189200000|2013-01-03 05:00:00|7994.8|7994.8|8051.5|8051.5|8059.5|8059.5|7992|7992|1
1357275600000|2013-01-04 05:00:00|8051.5|8051.5|8061|8061|8099.5|8099.5|8051.5|8051.5|1
1357534800000|2013-01-07 05:00:00|8061|8061|8036.9|8036.9|8080|8080|8033.5|8033.5|1
1357621200000|2013-01-08 05:00:00|8036.9|8036.9|8044.5|8044.5|8057|8057|8022|8022|1
1357707600000|2013-01-09 05:00:00|8044.5|8044.5|8067.7|8067.7|8075|8075|8044.5|8044.5|1
1357794000000|2013-01-10 05:00:00|8067.7|8067.7|7981.7|7981.7|8079|8079|7974.5|7974.5|1
1357880400000|2013-01-11 05:00:00|7981.7|7981.7|7961.1|7961.1|7993|7993|7949|7949|1
1358139600000|2013-01-14 05:00:00|7961.1|7961.1|7954|7954|7971|7971|7940.5|7940.5|1
1358226000000|2013-01-15 05:00:00|7954|7954|7983.2|7983.2|7994|7994|7943.5|7943.5|1
1358312400000|2013-01-16 05:00:00|7983.2|7983.2|7985.4|7985.4|7995|7995|7966|7966|1
1358398800000|2013-01-17 05:00:00|7985.4|7985.4|7971.1|7971.1|7995|7995|7961.5|7961.5|1
1358485200000|2013-01-18 05:00:00|7971.1|7971.1|8011.6|8011.6|8027.5|8027.5|7971|7971|1
1358744400000|2013-01-21 05:00:00|8011.6|8011.6|8011.6|8011.6|8018.5|8018.5|7999.5|7999.5|1
1358830800000|2013-01-22 05:00:00|8011.6|8011.6|7997.3|7997.3|8019|8019|7978.5|7978.5|1
1358917200000|2013-01-23 05:00:00|7997.3|7997.3|7999|7999|8022|8022|7976.5|7976.5|1
1359003600000|2013-01-24 05:00:00|7999|7999|8000.7|8000.7|8022.5|8022.5|7992.5|7992.5|1
1359090000000|2013-01-25 05:00:00|8000.7|8000.7|7982|7982|8017.5|8017.5|7974.5|7974.5|1
1359349200000|2013-01-28 05:00:00|7982|7982|7986.8|7986.8|7999.5|7999.5|7978.5|7978.5|1
1359435600000|2013-01-29 05:00:00|7986.8|7986.8|7962.4|7962.4|7993.5|7993.5|7957.5|7957.5|1
1359522000000|2013-01-30 05:00:00|7962.4|7962.4|7932.6|7932.6|7966.5|7966.5|7921|7921|1
1359608400000|2013-01-31 05:00:00|7932.6|7932.6|7922.6|7922.6|7940|7940|7916|7916|1
1359694800000|2013-02-01 05:00:00|7922.6|7922.6|7913.5|7913.5|7932.5|7932.5|7891.5|7891.5|1
1359954000000|2013-02-04 05:00:00|7913.5|7913.5|7957.3|7957.3|7964|7964|7913.5|7913.5|1
1360040400000|2013-02-05 05:00:00|7957.3|7957.3|7953.3|7953.3|7981.5|7981.5|7949|7949|1
1360126800000|2013-02-06 05:00:00|7953.3|7953.3|7976.7|7976.7|7993|7993|7953|7953|1
1360213200000|2013-02-07 05:00:00|7976.7|7976.7|8025.7|8025.7|8034.5|8034.5|7958|7958|1
1360299600000|2013-02-08 05:00:00|8025.7|8025.7|8031.6|8031.6|8035|8035|8001|8001|1
1360558800000|2013-02-11 05:00:00|8031.6|8031.6|8038.9|8038.9|8047.5|8047.5|8017|8017|1
1360645200000|2013-02-12 05:00:00|8038.9|8038.9|8016.3|8016.3|8059|8059|7999|7999|1
1360731600000|2013-02-13 05:00:00|8016.3|8016.3|8016.7|8016.7|8025.5|8025.5|7991.5|7991.5|1
1360818000000|2013-02-14 05:00:00|8016.7|8016.7|8053.8|8053.8|8071|8071|8014.5|8014.5|1
1360904400000|2013-02-15 05:00:00|8053.8|8053.8|8057.6|8057.6|8067.5|8067.5|8030.5|8030.5|1
1361163600000|2013-02-18 05:00:00|8057.6|8057.6|8057.6|8057.6|8083|8083|8057.6|8057.6|1
1361250000000|2013-02-19 05:00:00|8057.6|8057.6|8054.5|8054.5|8076.5|8076.5|8050.5|8050.5|1
1361336400000|2013-02-20 05:00:00|8054.5|8054.5|8115.5|8115.5|8123|8123|8035|8035|1
1361422800000|2013-02-21 05:00:00|8115.5|8115.5|8155.1|8155.1|8162.5|8162.5|8112.5|8112.5|1
1361509200000|2013-02-22 05:00:00|8155.1|8155.1|8158.5|8158.5|8170|8170|8126|8126|1
1361768400000|2013-02-25 05:00:00|8158.5|8158.5|8177.7|8177.7|8200.5|8200.5|8116.5|8116.5|1
1361854800000|2013-02-26 05:00:00|8177.7|8177.7|8194|8194|8203.5|8203.5|8163|8163|1
1361941200000|2013-02-27 05:00:00|8194|8194|8167.2|8167.2|8198.5|8198.5|8155.5|8155.5|1
1362027600000|2013-02-28 05:00:00|8167.2|8167.2|8200.3|8200.3|8207.5|8207.5|8153.5|8153.5|1
1362114000000|2013-03-01 05:00:00|8200.3|8200.3|8235.8|8235.8|8258|8258|8185|8185|1
1362373200000|2013-03-04 05:00:00|8235.8|8235.8|8225.5|8225.5|8253|8253|8223|8223|1
1362459600000|2013-03-05 05:00:00|8225.5|8225.5|8214.7|8214.7|8230|8230|8195.5|8195.5|1
1362546000000|2013-03-06 05:00:00|8214.7|8214.7|8250.7|8250.7|8264|8264|8197.5|8197.5|1
1362632400000|2013-03-07 05:00:00|8250.7|8250.7|8212.3|8212.3|8262|8262|8199.5|8199.5|1
1362718800000|2013-03-08 05:00:00|8212.3|8212.3|8273.1|8273.1|8294.5|8294.5|8210.5|8210.5|1
1362974400000|2013-03-11 04:00:00|8273.1|8273.1|8258|8258|8288.5|8288.5|8253|8253|1
1363060800000|2013-03-12 04:00:00|8258|8258|8259.5|8259.5|8281.5|8281.5|8242.5|8242.5|1
1363147200000|2013-03-13 04:00:00|8259.5|8259.5|8290.2|8290.2|8307|8307|8235|8235|1
1363233600000|2013-03-14 04:00:00|8290.2|8290.2|8262.3|8262.3|8318|8318|8244|8244|1
1363320000000|2013-03-15 04:00:00|8262.3|8262.3|8225.6|8225.6|8262.3|8262.3|8206|8206|1
1363579200000|2013-03-18 04:00:00|8225.6|8225.6|8257.4|8257.4|8283|8283|8225.6|8225.6|1
1363665600000|2013-03-19 04:00:00|8257.4|8257.4|8321.1|8321.1|8331.5|8331.5|8257.4|8257.4|1
1363752000000|2013-03-20 04:00:00|8321.1|8321.1|8294.8|8294.8|8324.5|8324.5|8272.5|8272.5|1
1363838400000|2013-03-21 04:00:00|8294.8|8294.8|8290.5|8290.5|8318.5|8318.5|8283.5|8283.5|1
1363924800000|2013-03-22 04:00:00|8290.5|8290.5|8252.9|8252.9|8298.5|8298.5|8243.5|8243.5|1
1364184000000|2013-03-25 04:00:00|8252.9|8252.9|8299.5|8299.5|8311|8311|8183|8183|1
1364270400000|2013-03-26 04:00:00|8299.5|8299.5|8304.8|8304.8|8316.5|8316.5|8288|8288|1
1364356800000|2013-03-27 04:00:00|8304.8|8304.8|8341.1|8341.1|8352|8352|8301|8301|1
1364443200000|2013-03-28 04:00:00|8341.1|8341.1|8317.5|8317.5|8346|8346|8302|8302|1
1364788800000|2013-04-01 04:00:00|8317.5|8317.5|8289.9|8289.9|8336.5|8336.5|8281|8281|1
1364875200000|2013-04-02 04:00:00|8289.9|8289.9|8309.2|8309.2|8313|8313|8264.5|8264.5|1
1364961600000|2013-04-03 04:00:00|8309.2|8309.2|8286.1|8286.1|8324.5|8324.5|8277|8277|1
1365048000000|2013-04-04 04:00:00|8286.1|8286.1|8279.5|8279.5|8366|8366|8274|8274|1
1365134400000|2013-04-05 04:00:00|8279.5|8279.5|8260.3|8260.3|8301|8301|8231|8231|1
1365393600000|2013-04-08 04:00:00|8260.3|8260.3|8286.9|8286.9|8295.5|8295.5|8260.3|8260.3|1
1365480000000|2013-04-09 04:00:00|8286.9|8286.9|8241.4|8241.4|8286.9|8286.9|8237.5|8237.5|1
1365566400000|2013-04-10 04:00:00|8241.4|8241.4|8263.4|8263.4|8267.5|8267.5|8232|8232|1
1365652800000|2013-04-11 04:00:00|8263.4|8263.4|8232.5|8232.5|8268|8268|8214|8214|1
1365739200000|2013-04-12 04:00:00|8232.5|8232.5|8240.6|8240.6|8258.5|8258.5|8214|8214|1
1365998400000|2013-04-15 04:00:00|8240.6|8240.6|8250.7|8250.7|8254.5|8254.5|8219|8219|1
1366084800000|2013-04-16 04:00:00|8250.7|8250.7|8182.3|8182.3|8262|8262|8178|8178|1
1366171200000|2013-04-17 04:00:00|8182.3|8182.3|8279.1|8279.1|8281.5|8281.5|8182.3|8182.3|1
1366257600000|2013-04-18 04:00:00|8279.1|8279.1|8268.1|8268.1|8279.1|8279.1|8246|8246|1
1366344000000|2013-04-19 04:00:00|8268.1|8268.1|8284.6|8284.6|8289.5|8289.5|8240|8240|1
1366603200000|2013-04-22 04:00:00|8284.6|8284.6|8282.4|8282.4|8304.5|8304.5|8273.5|8273.5|1
1366689600000|2013-04-23 04:00:00|8282.4|8282.4|8318.6|8318.6|8320|8320|8265|8265|1
1366776000000|2013-04-24 04:00:00|8318.6|8318.6|8302.6|8302.6|8332.5|8332.5|8296.5|8296.5|1
1366862400000|2013-04-25 04:00:00|8302.6|8302.6|8284|8284|8305.5|8305.5|8248.5|8248.5|1
1366948800000|2013-04-26 04:00:00|8284|8284|8257.1|8257.1|8290.5|8290.5|8246|8246|1
1367208000000|2013-04-29 04:00:00|8257.1|8257.1|8220.2|8220.2|8257.1|8257.1|8210|8210|1
1367294400000|2013-04-30 04:00:00|8220.2|8220.2|8180.7|8180.7|8235.5|8235.5|8164|8164|1
1367380800000|2013-05-01 04:00:00|8180.7|8180.7|8152.2|8152.2|8180.7|8180.7|8137|8137|1
1367467200000|2013-05-02 04:00:00|8152.2|8152.2|8228.2|8228.2|8241.5|8241.5|8152.2|8152.2|1
1367553600000|2013-05-03 04:00:00|8228.2|8228.2|8219.5|8219.5|8261|8261|8183.5|8183.5|1
1367812800000|2013-05-06 04:00:00|8219.5|8219.5|8237.8|8237.8|8247.5|8247.5|8204|8204|1
1367899200000|2013-05-07 04:00:00|8237.8|8237.8|8233.5|8233.5|8242.5|8242.5|8212|8212|1
1367985600000|2013-05-08 04:00:00|8233.5|8233.5|8195.1|8195.1|8240|8240|8178|8178|1
1368072000000|2013-05-09 04:00:00|8195.1|8195.1|8287.5|8287.5|8291.5|8291.5|8183.5|8183.5|1
1368158400000|2013-05-10 04:00:00|8287.5|8287.5|8323.1|8323.1|8352|8352|8276.5|8276.5|1
1368417600000|2013-05-13 04:00:00|8323.1|8323.1|8336.5|8336.5|8345.5|8345.5|8315|8315|1
1368504000000|2013-05-14 04:00:00|8336.5|8336.5|8371.3|8371.3|8383.5|8383.5|8304.5|8304.5|1
1368590400000|2013-05-15 04:00:00|8371.3|8371.3|8396.1|8396.1|8422|8422|8368|8368|1
1368676800000|2013-05-16 04:00:00|8396.1|8396.1|8372.2|8372.2|8412.5|8412.5|8357|8357|1
1368763200000|2013-05-17 04:00:00|8372.2|8372.2|8438.7|8438.7|8451.5|8451.5|8372.2|8372.2|1
1369022400000|2013-05-20 04:00:00|8438.7|8438.7|8384.2|8384.2|8440|8440|8380|8380|1
1369108800000|2013-05-21 04:00:00|8384.2|8384.2|8395.5|8395.5|8430|8430|8373.5|8373.5|1
1369195200000|2013-05-22 04:00:00|8395.5|8395.5|8445.9|8445.9|8451|8451|8352|8352|1
1369281600000|2013-05-23 04:00:00|8445.9|8445.9|8380.3|8380.3|8459.5|8459.5|8366.5|8366.5|1
1369368000000|2013-05-24 04:00:00|8380.3|8380.3|8375.8|8375.8|8402|8402|8350|8350|1
1369627200000|2013-05-27 04:00:00|8375.8|8375.8|8375.8|8375.8|8376|8376|8356.5|8356.5|1
1369713600000|2013-05-28 04:00:00|8375.8|8375.8|8417.2|8417.2|8436.5|8436.5|8370.5|8370.5|1
1369800000000|2013-05-29 04:00:00|8417.2|8417.2|8370.5|8370.5|8443|8443|8354|8354|1
1369886400000|2013-05-30 04:00:00|8370.5|8370.5|8306.7|8306.7|8376.5|8376.5|8301|8301|1
1369972800000|2013-05-31 04:00:00|8306.7|8306.7|8340.1|8340.1|8365|8365|8305|8305|1
1370232000000|2013-06-03 04:00:00|8340.1|8340.1|8268.8|8268.8|8341.5|8341.5|8245.5|8245.5|1
1370318400000|2013-06-04 04:00:00|8268.8|8268.8|8280.2|8280.2|8300|8300|8263|8263|1
1370404800000|2013-06-05 04:00:00|8280.2|8280.2|8261.2|8261.2|8291|8291|8250.5|8250.5|1
1370491200000|2013-06-06 04:00:00|8261.2|8261.2|8153.7|8153.7|8269|8269|8106.5|8106.5|1
1370577600000|2013-06-07 04:00:00|8153.7|8153.7|8166|8166|8185.5|8185.5|8108|8108|1
1370836800000|2013-06-10 04:00:00|8166|8166|8165.1|8165.1|8209|8209|8159|8159|1
1370923200000|2013-06-11 04:00:00|8165.1|8165.1|8111|8111|8175|8175|8102.5|8102.5|1
1371009600000|2013-06-12 04:00:00|8111|8111|8094.6|8094.6|8131|8131|8074.5|8074.5|1
1371096000000|2013-06-13 04:00:00|8094.6|8094.6|8074.2|8074.2|8098|8098|8050.5|8050.5|1
1371182400000|2013-06-14 04:00:00|8074.2|8074.2|8065|8065|8100|8100|8059.5|8059.5|1
1371441600000|2013-06-17 04:00:00|8065|8065|8073.3|8073.3|8080.5|8080.5|8063|8063|1
1371528000000|2013-06-18 04:00:00|8073.3|8073.3|8074.9|8074.9|8115.5|8115.5|8071|8071|1
1371614400000|2013-06-19 04:00:00|8074.9|8074.9|8159.5|8159.5|8166.5|8166.5|8061.5|8061.5|1
1371700800000|2013-06-20 04:00:00|8159.5|8159.5|8209.6|8209.6|8232|8232|8144|8144|1
1371787200000|2013-06-21 04:00:00|8209.6|8209.6|8251.7|8251.7|8274.5|8274.5|8176.5|8176.5|1
1372046400000|2013-06-24 04:00:00|8251.7|8251.7|8263.3|8263.3|8305|8305|8251.7|8251.7|1
1372132800000|2013-06-25 04:00:00|8263.3|8263.3|8280|8280|8295|8295|8244|8244|1
1372219200000|2013-06-26 04:00:00|8280|8280|8322.8|8322.8|8327.5|8327.5|8273.5|8273.5|1
1372305600000|2013-06-27 04:00:00|8322.8|8322.8|8315.2|8315.2|8343|8343|8301.5|8301.5|1
1372392000000|2013-06-28 04:00:00|8315.2|8315.2|8337.6|8337.6|8359.5|8359.5|8297.5|8297.5|1
1372651200000|2013-07-01 04:00:00|8337.6|8337.6|8325.3|8325.3|8347|8347|8317.5|8317.5|1
1372737600000|2013-07-02 04:00:00|8325.3|8325.3|8376.4|8376.4|8383.5|8383.5|8317|8317|1
1372824000000|2013-07-03 04:00:00|8376.4|8376.4|8345.1|8345.1|8393.5|8393.5|8327.5|8327.5|1
1372910400000|2013-07-04 04:00:00|8345.1|8345.1|8345.1|8345.1|8415.5|8415.5|8333.5|8333.5|1
1372996800000|2013-07-05 04:00:00|8345.1|8345.1|8468.9|8468.9|8493|8493|8345.1|8345.1|1
1373256000000|2013-07-08 04:00:00|8468.9|8468.9|8441.4|8441.4|8483.5|8483.5|8435.5|8435.5|1
1373342400000|2013-07-09 04:00:00|8441.4|8441.4|8478.1|8478.1|8496.5|8496.5|8431|8431|1
1373428800000|2013-07-10 04:00:00|8478.1|8478.1|8423.4|8423.4|8492.5|8492.5|8364|8364|1
1373515200000|2013-07-11 04:00:00|8423.4|8423.4|8291.5|8291.5|8423.4|8423.4|8260|8260|1
1373601600000|2013-07-12 04:00:00|8291.5|8291.5|8316.3|8316.3|8340|8340|8288.5|8288.5|1
1373860800000|2013-07-15 04:00:00|8316.3|8316.3|8319.6|8319.6|8362|8362|8303.5|8303.5|1
1373947200000|2013-07-16 04:00:00|8319.6|8319.6|8263.7|8263.7|8327|8327|8252.5|8252.5|1
1374033600000|2013-07-17 04:00:00|8263.7|8263.7|8284|8284|8305.5|8305.5|8247.5|8247.5|1
1374120000000|2013-07-18 04:00:00|8284|8284|8295.5|8295.5|8316|8316|8276|8276|1
1374206400000|2013-07-19 04:00:00|8295.5|8295.5|8271.1|8271.1|8306|8306|8262|8262|1
1374465600000|2013-07-22 04:00:00|8271.1|8271.1|8231.7|8231.7|8274|8274|8213|8213|1
1374552000000|2013-07-23 04:00:00|8231.7|8231.7|8204|8204|8247|8247|8201|8201|1
1374638400000|2013-07-24 04:00:00|8204|8204|8240|8240|8251.5|8251.5|8202|8202|1
1374724800000|2013-07-25 04:00:00|8240|8240|8205.3|8205.3|8250|8250|8171|8171|1
1374811200000|2013-07-26 04:00:00|8205.3|8205.3|8176.4|8176.4|8205.3|8205.3|8164|8164|1
1375070400000|2013-07-29 04:00:00|8176.4|8176.4|8176.3|8176.3|8193.5|8193.5|8161|8161|1
1375156800000|2013-07-30 04:00:00|8176.3|8176.3|8191.9|8191.9|8209|8209|8169|8169|1
1375243200000|2013-07-31 04:00:00|8191.9|8191.9|8153.9|8153.9|8229.5|8229.5|8148|8148|1
1375329600000|2013-08-01 04:00:00|8153.9|8153.9|8242.7|8242.7|8249.5|8249.5|8153.9|8153.9|1
1375416000000|2013-08-02 04:00:00|8242.7|8242.7|8197.8|8197.8|8261|8261|8190|8190|1
1375675200000|2013-08-05 04:00:00|8197.8|8197.8|8193.6|8193.6|8216|8216|8181|8181|1
1375761600000|2013-08-06 04:00:00|8193.6|8193.6|8165.8|8165.8|8201.5|8201.5|8156|8156|1
1375848000000|2013-08-07 04:00:00|8165.8|8165.8|8132.3|8132.3|8188|8188|8127|8127|1
1375934400000|2013-08-08 04:00:00|8132.3|8132.3|8102.7|8102.7|8139.5|8139.5|8089.5|8089.5|1
1376020800000|2013-08-09 04:00:00|8102.7|8102.7|8117|8117|8122.5|8122.5|8097|8097|1
1376280000000|2013-08-12 04:00:00|8117|8117|8137.4|8137.4|8155|8155|8111|8111|1
1376366400000|2013-08-13 04:00:00|8137.4|8137.4|8181.5|8181.5|8192.5|8192.5|8137.4|8137.4|1
1376452800000|2013-08-14 04:00:00|8181.5|8181.5|8175.8|8175.8|8190.5|8190.5|8166|8166|1
1376539200000|2013-08-15 04:00:00|8175.8|8175.8|8120.7|8120.7|8199.5|8199.5|8111.5|8111.5|1
1376625600000|2013-08-16 04:00:00|8120.7|8120.7|8129.3|8129.3|8144|8144|8106.5|8106.5|1
1376884800000|2013-08-19 04:00:00|8129.3|8129.3|8126|8126|8141.5|8141.5|8117|8117|1
1376971200000|2013-08-20 04:00:00|8126|8126|8093.4|8093.4|8138|8138|8077|8077|1
1377057600000|2013-08-21 04:00:00|8093.4|8093.4|8122.3|8122.3|8155|8155|8092.5|8092.5|1
1377144000000|2013-08-22 04:00:00|8122.3|8122.3|8153.1|8153.1|8195|8195|8122.3|8122.3|1
1377230400000|2013-08-23 04:00:00|8153.1|8153.1|8139.2|8139.2|8170|8170|8124.5|8124.5|1
1377489600000|2013-08-26 04:00:00|8139.2|8139.2|8144.1|8144.1|8155.5|8155.5|8130.5|8130.5|1
1377576000000|2013-08-27 04:00:00|8144.1|8144.1|8120|8120|8161.5|8161.5|8114|8114|1
1377662400000|2013-08-28 04:00:00|8120|8120|8146.5|8146.5|8164|8164|8113.5|8113.5|1
1377748800000|2013-08-29 04:00:00|8146.5|8146.5|8200.3|8200.3|8227|8227|8142|8142|1
1377835200000|2013-08-30 04:00:00|8200.3|8200.3|8214.2|8214.2|8232.5|8232.5|8193|8193|1
1378094400000|2013-09-02 04:00:00|8214.2|8214.2|8214.2|8214.2|8236|8236|8206.5|8206.5|1
1378180800000|2013-09-03 04:00:00|8214.2|8214.2|8240.1|8240.1|8278|8278|8214.2|8214.2|1
1378267200000|2013-09-04 04:00:00|8240.1|8240.1|8220.5|8220.5|8247|8247|8210.5|8210.5|1
1378353600000|2013-09-05 04:00:00|8220.5|8220.5|8266.8|8266.8|8271|8271|8210|8210|1
1378440000000|2013-09-06 04:00:00|8266.8|8266.8|8216.7|8216.7|8270|8270|8193.5|8193.5|1
1378699200000|2013-09-09 04:00:00|8216.7|8216.7|8179.6|8179.6|8233|8233|8168.5|8168.5|1
1378785600000|2013-09-10 04:00:00|8179.6|8179.6|8181.9|8181.9|8198.5|8198.5|8173|8173|1
1378872000000|2013-09-11 04:00:00|8181.9|8181.9|8152.2|8152.2|8194|8194|8145.5|8145.5|1
1378958400000|2013-09-12 04:00:00|8152.2|8152.2|8149.1|8149.1|8174|8174|8135|8135|1
1379044800000|2013-09-13 04:00:00|8149.1|8149.1|8144.8|8144.8|8173|8173|8141.5|8141.5|1
1379304000000|2013-09-16 04:00:00|8144.8|8144.8|8107.2|8107.2|8144.8|8144.8|8100.5|8100.5|1
1379390400000|2013-09-17 04:00:00|8107.2|8107.2|8129.5|8129.5|8150.5|8150.5|8107.2|8107.2|1
1379476800000|2013-09-18 04:00:00|8129.5|8129.5|8036.7|8036.7|8137|8137|8017|8017|1
1379563200000|2013-09-19 04:00:00|8036.7|8036.7|8048|8048|8056|8056|8015.5|8015.5|1
1379649600000|2013-09-20 04:00:00|8048|8048|8054.9|8054.9|8068.5|8068.5|8040.5|8040.5|1
1379908800000|2013-09-23 04:00:00|8054.9|8054.9|8057.1|8057.1|8064.5|8064.5|8039.5|8039.5|1
1379995200000|2013-09-24 04:00:00|8057.1|8057.1|8069|8069|8074.5|8074.5|8052|8052|1
1380081600000|2013-09-25 04:00:00|8069|8069|8044.3|8044.3|8074|8074|8039.5|8039.5|1
1380168000000|2013-09-26 04:00:00|8044.3|8044.3|8063.8|8063.8|8076|8076|8040.5|8040.5|1
1380254400000|2013-09-27 04:00:00|8063.8|8063.8|8037.7|8037.7|8070|8070|8020.5|8020.5|1
1380513600000|2013-09-30 04:00:00|8037.7|8037.7|8032.3|8032.3|8049|8049|8011.5|8011.5|1
1380600000000|2013-10-01 04:00:00|8032.3|8032.3|8025|8025|8041|8041|7995.5|7995.5|1
1380686400000|2013-10-02 04:00:00|8025|8025|7998.9|7998.9|8038|8038|7987.5|7987.5|1
1380772800000|2013-10-03 04:00:00|7998.9|7998.9|7984.6|7984.6|8002|8002|7972|7972|1
1380859200000|2013-10-04 04:00:00|7984.6|7984.6|8022|8022|8028.5|8028.5|7978|7978|1
1381118400000|2013-10-07 04:00:00|8022|8022|8002.6|8002.6|8023.5|8023.5|7997|7997|1
1381204800000|2013-10-08 04:00:00|8002.6|8002.6|8013.2|8013.2|8017|8017|7991.5|7991.5|1
1381291200000|2013-10-09 04:00:00|8013.2|8013.2|8046.6|8046.6|8086.5|8086.5|7995|7995|1
1381377600000|2013-10-10 04:00:00|8046.6|8046.6|8051.7|8051.7|8068.5|8068.5|8039.5|8039.5|1
1381464000000|2013-10-11 04:00:00|8051.7|8051.7|8045.2|8045.2|8062.5|8062.5|8034|8034|1
1381723200000|2013-10-14 04:00:00|8045.2|8045.2|8031.1|8031.1|8047.5|8047.5|8020|8020|1
1381809600000|2013-10-15 04:00:00|8031.1|8031.1|8056.1|8056.1|8080|8080|8031.1|8031.1|1
1381896000000|2013-10-16 04:00:00|8056.1|8056.1|8056.3|8056.3|8085|8085|8037|8037|1
1381982400000|2013-10-17 04:00:00|8056.3|8056.3|7971.8|7971.8|8065|8065|7968|7968|1
1382068800000|2013-10-18 04:00:00|7971.8|7971.8|7972.7|7972.7|7982|7982|7955|7955|1
1382328000000|2013-10-21 04:00:00|7972.7|7972.7|7975.1|7975.1|7987.5|7987.5|7968|7968|1
1382414400000|2013-10-22 04:00:00|7975.1|7975.1|7929|7929|7986|7986|7923.5|7923.5|1
1382500800000|2013-10-23 04:00:00|7929|7929|7932.9|7932.9|7944|7944|7919|7919|1
1382587200000|2013-10-24 04:00:00|7932.9|7932.9|7924.5|7924.5|7937.5|7937.5|7913.5|7913.5|1
1382673600000|2013-10-25 04:00:00|7924.5|7924.5|7924.6|7924.6|7938|7938|7906|7906|1
1382932800000|2013-10-28 04:00:00|7924.6|7924.6|7930.6|7930.6|7944.5|7944.5|7920.5|7920.5|1
1383019200000|2013-10-29 04:00:00|7930.6|7930.6|7967|7967|7974|7974|7930.6|7930.6|1
1383105600000|2013-10-30 04:00:00|7967|7967|7983.7|7983.7|7997.5|7997.5|7948.5|7948.5|1
1383192000000|2013-10-31 04:00:00|7983.7|7983.7|8026.3|8026.3|8035.5|8035.5|7974|7974|1
1383278400000|2013-11-01 04:00:00|8026.3|8026.3|8081|8081|8087|8087|8026.3|8026.3|1
1383541200000|2013-11-04 05:00:00|8081|8081|8064|8064|8102.5|8102.5|8061|8061|1
1383627600000|2013-11-05 05:00:00|8064|8064|8078.7|8078.7|8089.5|8089.5|8057.5|8057.5|1
1383714000000|2013-11-06 05:00:00|8078.7|8078.7|8055.9|8055.9|8080|8080|8045.5|8045.5|1
1383800400000|2013-11-07 05:00:00|8055.9|8055.9|8085.4|8085.4|8156.5|8156.5|8052|8052|1
1383886800000|2013-11-08 05:00:00|8085.4|8085.4|8138.7|8138.7|8158|8158|8079|8079|1
1384146000000|2013-11-11 05:00:00|8138.7|8138.7|8120|8120|8142|8142|8113|8113|1
1384232400000|2013-11-12 05:00:00|8120|8120|8125.2|8125.2|8154.5|8154.5|8108|8108|1
1384318800000|2013-11-13 05:00:00|8125.2|8125.2|8098.3|8098.3|8135|8135|8080|8080|1
1384405200000|2013-11-14 05:00:00|8098.3|8098.3|8108.6|8108.6|8127|8127|8085.5|8085.5|1
1384491600000|2013-11-15 05:00:00|8108.6|8108.6|8089.8|8089.8|8121|8121|8083.5|8083.5|1
1384750800000|2013-11-18 05:00:00|8089.8|8089.8|8082.6|8082.6|8096.5|8096.5|8060|8060|1
1384837200000|2013-11-19 05:00:00|8082.6|8082.6|8074.4|8074.4|8087.5|8087.5|8060.5|8060.5|1
1384923600000|2013-11-20 05:00:00|8074.4|8074.4|8117.2|8117.2|8120|8120|8056|8056|1
1385010000000|2013-11-21 05:00:00|8117.2|8117.2|8111.7|8111.7|8133.5|8133.5|8100|8100|1
1385096400000|2013-11-22 05:00:00|8111.7|8111.7|8074.2|8074.2|8113.5|8113.5|8068.5|8068.5|1
1385355600000|2013-11-25 05:00:00|8074.2|8074.2|8096.3|8096.3|8106|8106|8067|8067|1
1385442000000|2013-11-26 05:00:00|8096.3|8096.3|8063.8|8063.8|8096.3|8096.3|8062|8062|1
1385528400000|2013-11-27 05:00:00|8063.8|8063.8|8074.7|8074.7|8081.5|8081.5|8050|8050|1
1385614800000|2013-11-28 05:00:00|8074.7|8074.7|8074.7|8074.7|8075.5|8075.5|8055.5|8055.5|1
1385701200000|2013-11-29 05:00:00|8074.7|8074.7|8065.7|8065.7|8074.7|8074.7|8049.5|8049.5|1
1385960400000|2013-12-02 05:00:00|8065.7|8065.7|8094.2|8094.2|8099|8099|8051|8051|1
1386046800000|2013-12-03 05:00:00|8094.2|8094.2|8061.8|8061.8|8101.5|8101.5|8051|8051|1
1386133200000|2013-12-04 05:00:00|8061.8|8061.8|8062.8|8062.8|8093|8093|8054.5|8054.5|1
1386219600000|2013-12-05 05:00:00|8062.8|8062.8|8024.1|8024.1|8084.5|8084.5|8023|8023|1
1386306000000|2013-12-06 05:00:00|8024.1|8024.1|8031.5|8031.5|8064|8064|8022|8022|1
1386565200000|2013-12-09 05:00:00|8031.5|8031.5|8014|8014|8033|8033|8012|8012|1
1386651600000|2013-12-10 05:00:00|8014|8014|7996.4|7996.4|8016|8016|7983.5|7983.5|1
1386738000000|2013-12-11 05:00:00|7996.4|7996.4|7989|7989|8005.5|8005.5|7975.5|7975.5|1
1386824400000|2013-12-12 05:00:00|7989|7989|8020.8|8020.8|8025|8025|7985|7985|1
1386910800000|2013-12-13 05:00:00|8020.8|8020.8|8022|8022|8042|8042|8015|8015|1
1387170000000|2013-12-16 05:00:00|8022|8022|8004.5|8004.5|8022|8022|7992|7992|1
1387256400000|2013-12-17 05:00:00|8004.5|8004.5|8021.4|8021.4|8044.5|8044.5|8004.5|8004.5|1
1387342800000|2013-12-18 05:00:00|8021.4|8021.4|8024.8|8024.8|8071.5|8071.5|7950|7950|1
1387429200000|2013-12-19 05:00:00|8024.8|8024.8|8078.8|8078.8|8083.5|8083.5|8024.8|8024.8|1
1387515600000|2013-12-20 05:00:00|8078.8|8078.8|8075|8075|8100.5|8100.5|8056|8056|1
1387774800000|2013-12-23 05:00:00|8075|8075|8061.7|8061.7|8075|8075|8046|8046|1
1387861200000|2013-12-24 05:00:00|8061.7|8061.7|8067.4|8067.4|8078|8078|8061.7|8061.7|1
1388034000000|2013-12-26 05:00:00|8067.4|8067.4|8065.3|8065.3|8071|8071|8059.5|8059.5|1
1388120400000|2013-12-27 05:00:00|8065.3|8065.3|8053.8|8053.8|8065.3|8065.3|7982|7982|1
1388379600000|2013-12-30 05:00:00|8053.8|8053.8|8012.2|8012.2|8058|8058|8005.5|8005.5|1
1388466000000|2013-12-31 05:00:00|8012.2|8012.2|8018.9|8018.9|8035|8035|8009|8009|1
1388638800000|2014-01-02 05:00:00|8018.9|8018.9|8078.8|8078.8|8086.5|8086.5|8018.9|8018.9|1
1388725200000|2014-01-03 05:00:00|8078.8|8078.8|8095.5|8095.5|8106|8106|8064|8064|1
1388984400000|2014-01-06 05:00:00|8095.5|8095.5|8080.6|8080.6|8108|8108|8069|8069|1
1389070800000|2014-01-07 05:00:00|8080.6|8080.6|8098|8098|8110.5|8110.5|8075.5|8075.5|1
1389157200000|2014-01-08 05:00:00|8098|8098|8116.2|8116.2|8133.5|8133.5|8098|8098|1
1389243600000|2014-01-09 05:00:00|8116.2|8116.2|8113.5|8113.5|8133|8133|8098.5|8098.5|1
1389330000000|2014-01-10 05:00:00|8113.5|8113.5|8075.4|8075.4|8127|8127|8062|8062|1
1389589200000|2014-01-13 05:00:00|8075.4|8075.4|8061.1|8061.1|8085.5|8085.5|8056|8056|1
1389675600000|2014-01-14 05:00:00|8061.1|8061.1|8075.6|8075.6|8079|8079|8054|8054|1
1389762000000|2014-01-15 05:00:00|8075.6|8075.6|8114.4|8114.4|8125.5|8125.5|8075|8075|1
1389848400000|2014-01-16 05:00:00|8114.4|8114.4|8102.1|8102.1|8120.5|8120.5|8087|8087|1
1389934800000|2014-01-17 05:00:00|8102.1|8102.1|8136.2|8136.2|8143|8143|8101.5|8101.5|1
1390194000000|2014-01-20 05:00:00|8136.2|8136.2|8136.2|8136.2|8143|8143|8117.5|8117.5|1
1390280400000|2014-01-21 05:00:00|8136.2|8136.2|8122.6|8122.6|8152.5|8152.5|8114.5|8114.5|1
1390366800000|2014-01-22 05:00:00|8122.6|8122.6|8130.5|8130.5|8133.5|8133.5|8107.5|8107.5|1
1390453200000|2014-01-23 05:00:00|8130.5|8130.5|8052.5|8052.5|8140|8140|8049|8049|1
1390539600000|2014-01-24 05:00:00|8052.5|8052.5|8054.1|8054.1|8064|8064|8022|8022|1
1390798800000|2014-01-27 05:00:00|8054.1|8054.1|8061.2|8061.2|8065|8065|8039|8039|1
1390885200000|2014-01-28 05:00:00|8061.2|8061.2|8065.7|8065.7|8084.5|8084.5|8047.5|8047.5|1
1390971600000|2014-01-29 05:00:00|8065.7|8065.7|8058.1|8058.1|8090|8090|8051.5|8051.5|1
1391058000000|2014-01-30 05:00:00|8058.1|8058.1|8119.3|8119.3|8124.5|8124.5|8058.1|8058.1|1
1391144400000|2014-01-31 05:00:00|8119.3|8119.3|8140.3|8140.3|8144|8144|8108|8108|1
1391403600000|2014-02-03 05:00:00|8140.3|8140.3|8111|8111|8142|8142|8109|8109|1
1391490000000|2014-02-04 05:00:00|8111|8111|8122.4|8122.4|8132.5|8132.5|8107.5|8107.5|1
1391576400000|2014-02-05 05:00:00|8122.4|8122.4|8112.9|8112.9|8134.5|8134.5|8082|8082|1
1391662800000|2014-02-06 05:00:00|8112.9|8112.9|8100.2|8100.2|8135|8135|8080.5|8080.5|1
1391749200000|2014-02-07 05:00:00|8100.2|8100.2|8075.8|8075.8|8109.5|8109.5|8063|8063|1
1392008400000|2014-02-10 05:00:00|8075.8|8075.8|8072.7|8072.7|8084|8084|8066.5|8066.5|1
1392094800000|2014-02-11 05:00:00|8072.7|8072.7|8070.4|8070.4|8074.5|8074.5|8051|8051|1
1392181200000|2014-02-12 05:00:00|8070.4|8070.4|8074.1|8074.1|8091.5|8091.5|8057|8057|1
1392267600000|2014-02-13 05:00:00|8074.1|8074.1|8037.8|8037.8|8075|8075|8024.5|8024.5|1
1392354000000|2014-02-14 05:00:00|8037.8|8037.8|8017.9|8017.9|8037.8|8037.8|8010.5|8010.5|1
1392613200000|2014-02-17 05:00:00|8017.9|8017.9|8017.9|8017.9|8020.5|8020.5|7999|7999|1
1392699600000|2014-02-18 05:00:00|8017.9|8017.9|8004.6|8004.6|8026.5|8026.5|8000|8000|1
1392786000000|2014-02-19 05:00:00|8004.6|8004.6|8018.6|8018.6|8028|8028|7995|7995|1
1392872400000|2014-02-20 05:00:00|8018.6|8018.6|8031.6|8031.6|8046.5|8046.5|8007|8007|1
1392958800000|2014-02-21 05:00:00|8031.6|8031.6|8027|8027|8044|8044|8020.5|8020.5|1
1393218000000|2014-02-24 05:00:00|8027|8027|8022.5|8022.5|8040|8040|8012.5|8012.5|1
1393304400000|2014-02-25 05:00:00|8022.5|8022.5|8016.5|8016.5|8029.5|8029.5|8005|8005|1
1393390800000|2014-02-26 05:00:00|8016.5|8016.5|8046.3|8046.3|8055.5|8055.5|8012.5|8012.5|1
1393477200000|2014-02-27 05:00:00|8046.3|8046.3|8030.6|8030.6|8060|8060|8025.5|8025.5|1
1393563600000|2014-02-28 05:00:00|8030.6|8030.6|7972|7972|8032.5|8032.5|7970|7970|1
1393822800000|2014-03-03 05:00:00|7972|7972|8009|8009|8011|8011|7972|7972|1
1393909200000|2014-03-04 05:00:00|8009|8009|8018.3|8018.3|8022|8022|7992.5|7992.5|1
1393995600000|2014-03-05 05:00:00|8018.3|8018.3|8011.7|8011.7|8028.5|8028.5|8006|8006|1
1394082000000|2014-03-06 05:00:00|8011.7|8011.7|7966.5|7966.5|8021|8021|7959|7959|1
1394168400000|2014-03-07 05:00:00|7966.5|7966.5|7972.2|7972.2|7985.5|7985.5|7944|7944|1
1394424000000|2014-03-10 04:00:00|7972.2|7972.2|7976.9|7976.9|7983|7983|7963.5|7963.5|1
1394510400000|2014-03-11 04:00:00|7976.9|7976.9|7973.5|7973.5|7994|7994|7971|7971|1
1394596800000|2014-03-12 04:00:00|7973.5|7973.5|7961.2|7961.2|7985|7985|7955|7955|1
1394683200000|2014-03-13 04:00:00|7961.2|7961.2|7962.6|7962.6|7969.5|7969.5|7927.5|7927.5|1
1394769600000|2014-03-14 04:00:00|7962.6|7962.6|7943.8|7943.8|7969.5|7969.5|7932.5|7932.5|1
1395028800000|2014-03-17 04:00:00|7943.8|7943.8|7931.1|7931.1|7955.5|7955.5|7931.1|7931.1|1
1395115200000|2014-03-18 04:00:00|7931.1|7931.1|7954.4|7954.4|7967.5|7967.5|7931.1|7931.1|1
1395201600000|2014-03-19 04:00:00|7954.4|7954.4|8013.3|8013.3|8025|8025|7949|7949|1
1395288000000|2014-03-20 04:00:00|8013.3|8013.3|8035.3|8035.3|8050.5|8050.5|8005.5|8005.5|1
1395374400000|2014-03-21 04:00:00|8035.3|8035.3|8026.1|8026.1|8038.5|8038.5|8019.5|8019.5|1
1395633600000|2014-03-24 04:00:00|8026.1|8026.1|8007.9|8007.9|8045|8045|7990|7990|1
1395720000000|2014-03-25 04:00:00|8007.9|8007.9|8008.8|8008.8|8042|8042|8000.5|8000.5|1
1395806400000|2014-03-26 04:00:00|8008.8|8008.8|8016.9|8016.9|8029|8029|8006|8006|1
1395892800000|2014-03-27 04:00:00|8016.9|8016.9|8025.2|8025.2|8035|8035|8010|8010|1
1395979200000|2014-03-28 04:00:00|8025.2|8025.2|8033.5|8033.5|8040|8040|8020.5|8020.5|1
1396238400000|2014-03-31 04:00:00|8033.5|8033.5|8025.4|8025.4|8057.5|8057.5|8011.5|8011.5|1
1396324800000|2014-04-01 04:00:00|8025.4|8025.4|8024.9|8024.9|8028.5|8028.5|8012.5|8012.5|1
1396411200000|2014-04-02 04:00:00|8024.9|8024.9|8037.2|8037.2|8043.5|8043.5|8015|8015|1
1396497600000|2014-04-03 04:00:00|8037.2|8037.2|8064|8064|8068.5|8068.5|8024|8024|1
1396584000000|2014-04-04 04:00:00|8064|8064|8057.1|8057.1|8077|8077|8048.5|8048.5|1
1396843200000|2014-04-07 04:00:00|8057.1|8057.1|8035.5|8035.5|8059.5|8059.5|8031|8031|1
1396929600000|2014-04-08 04:00:00|8035.5|8035.5|7983.5|7983.5|8035.5|8035.5|7980|7980|1
1397016000000|2014-04-09 04:00:00|7983.5|7983.5|7955.3|7955.3|7995.5|7995.5|7953.5|7953.5|1
1397102400000|2014-04-10 04:00:00|7955.3|7955.3|7945|7945|7964.5|7964.5|7938.5|7938.5|1
1397188800000|2014-04-11 04:00:00|7945|7945|7952.3|7952.3|7963|7963|7943|7943|1
1397448000000|2014-04-14 04:00:00|7952.3|7952.3|7980.5|7980.5|7990.5|7990.5|7952.3|7952.3|1
1397534400000|2014-04-15 04:00:00|7980.5|7980.5|7988.8|7988.8|7998.5|7998.5|7976|7976|1
1397620800000|2014-04-16 04:00:00|7988.8|7988.8|7988.3|7988.3|7995.5|7995.5|7971.5|7971.5|1
1397707200000|2014-04-17 04:00:00|7988.3|7988.3|7990.3|7990.3|7995|7995|7965|7965|1
1398052800000|2014-04-21 04:00:00|7990.3|7990.3|8003|8003|8006|8006|7986.5|7986.5|1
1398139200000|2014-04-22 04:00:00|8003|8003|7999.5|7999.5|8006.5|8006.5|7986.5|7986.5|1
1398225600000|2014-04-23 04:00:00|7999.5|7999.5|7993.5|7993.5|8000.5|8000.5|7977|7977|1
1398312000000|2014-04-24 04:00:00|7993.5|7993.5|7987.7|7987.7|8005.5|8005.5|7981|7981|1
1398398400000|2014-04-25 04:00:00|7987.7|7987.7|7981.8|7981.8|7988|7988|7973.5|7973.5|1
1398657600000|2014-04-28 04:00:00|7981.8|7981.8|7976.2|7976.2|7991|7991|7961.5|7961.5|1
1398744000000|2014-04-29 04:00:00|7976.2|7976.2|7988.1|7988.1|7992|7992|7966|7966|1
1398830400000|2014-04-30 04:00:00|7988.1|7988.1|7953.2|7953.2|8002|8002|7951|7951|1
1398916800000|2014-05-01 04:00:00|7953.2|7953.2|7957.9|7957.9|7960.5|7960.5|7948|7948|1
1399003200000|2014-05-02 04:00:00|7957.9|7957.9|7956.3|7956.3|7993.5|7993.5|7951.5|7951.5|1
1399262400000|2014-05-05 04:00:00|7956.3|7956.3|7953|7953|7958|7958|7948.5|7948.5|1
1399348800000|2014-05-06 04:00:00|7953|7953|7912.6|7912.6|7956.5|7956.5|7909|7909|1
1399435200000|2014-05-07 04:00:00|7912.6|7912.6|7924.3|7924.3|7929|7929|7912.5|7912.5|1
1399521600000|2014-05-08 04:00:00|7924.3|7924.3|7940.2|7940.2|7950.5|7950.5|7893|7893|1
1399608000000|2014-05-09 04:00:00|7940.2|7940.2|7996.1|7996.1|7997|7997|7940.2|7940.2|1
1399867200000|2014-05-12 04:00:00|7996.1|7996.1|7996.5|7996.5|7997|7997|7984|7984|1
1399953600000|2014-05-13 04:00:00|7996.5|7996.5|8021.3|8021.3|8028.5|8028.5|7992|7992|1
1400040000000|2014-05-14 04:00:00|8021.3|8021.3|8013.5|8013.5|8021.3|8021.3|8005|8005|1
1400126400000|2014-05-15 04:00:00|8013.5|8013.5|8006.4|8006.4|8040.5|8040.5|7998.5|7998.5|1
1400212800000|2014-05-16 04:00:00|8006.4|8006.4|8010.7|8010.7|8018|8018|8003|8003|1
1401076800000|2014-05-26 04:00:00|8045|8045|8045|8045|8048.5|8048.5|8029.5|8029.5|1
1401163200000|2014-05-27 04:00:00|8045|8045|8040.5|8040.5|8052|8052|8022.5|8022.5|1
1401249600000|2014-05-28 04:00:00|8040.5|8040.5|8062|8062|8063|8063|8038|8038|1
1401336000000|2014-05-29 04:00:00|8062|8062|8054|8054|8062|8062|8040|8040|1
1401422400000|2014-05-30 04:00:00|8054|8054|8040.4|8040.4|8054.5|8054.5|8035|8035|1
1401681600000|2014-06-02 04:00:00|8040.4|8040.4|8069|8069|8073|8073|8040.4|8040.4|1
1401768000000|2014-06-03 04:00:00|8069|8069|8059.3|8059.3|8071.5|8071.5|8047.5|8047.5|1
1401854400000|2014-06-04 04:00:00|8059.3|8059.3|8070.6|8070.6|8071.5|8071.5|8051|8051|1
1401940800000|2014-06-05 04:00:00|8070.6|8070.6|8040.3|8040.3|8106.5|8106.5|8034.5|8034.5|1
1402027200000|2014-06-06 04:00:00|8040.3|8040.3|8042.7|8042.7|8055.5|8055.5|8026.5|8026.5|1
1402286400000|2014-06-09 04:00:00|8042.7|8042.7|8068.2|8068.2|8070.5|8070.5|8033|8033|1
1402372800000|2014-06-10 04:00:00|8068.2|8068.2|8084.6|8084.6|8088.5|8088.5|8057.5|8057.5|1
1402459200000|2014-06-11 04:00:00|8084.6|8084.6|8080.9|8080.9|8091.5|8091.5|8069.5|8069.5|1
1402545600000|2014-06-12 04:00:00|8080.9|8080.9|8059|8059|8084|8084|8054|8054|1
1402632000000|2014-06-13 04:00:00|8059|8059|8065.6|8065.6|8071.5|8071.5|8045.5|8045.5|1
1402891200000|2014-06-16 04:00:00|8065.6|8065.6|8046.8|8046.8|8071|8071|8046.8|8046.8|1
1402977600000|2014-06-17 04:00:00|8046.8|8046.8|8071.6|8071.6|8076|8076|8046.8|8046.8|1
1403064000000|2014-06-18 04:00:00|8071.6|8071.6|8067|8067|8097|8097|8047|8047|1
1403150400000|2014-06-19 04:00:00|8067|8067|8039.6|8039.6|8067|8067|8024|8024|1
1403236800000|2014-06-20 04:00:00|8039.6|8039.6|8044.1|8044.1|8057.5|8057.5|8028|8028|1
1403496000000|2014-06-23 04:00:00|8044.1|8044.1|8033.8|8033.8|8046.5|8046.5|8031.5|8031.5|1
1403582400000|2014-06-24 04:00:00|8033.8|8033.8|8039.3|8039.3|8050.5|8050.5|8025.5|8025.5|1
1403668800000|2014-06-25 04:00:00|8039.3|8039.3|8026.5|8026.5|8041|8041|8014|8014|1
1403755200000|2014-06-26 04:00:00|8026.5|8026.5|8027.9|8027.9|8044|8044|8019|8019|1
1403841600000|2014-06-27 04:00:00|8027.9|8027.9|8008.6|8008.6|8027.9|8027.9|8006|8006|1
1404100800000|2014-06-30 04:00:00|8008.6|8008.6|7981.1|7981.1|8012.5|8012.5|7980|7980|1
1404187200000|2014-07-01 04:00:00|7981.1|7981.1|7984.5|7984.5|7989.5|7989.5|7977|7977|1
1404273600000|2014-07-02 04:00:00|7984.5|7984.5|7998.5|7998.5|8002.5|8002.5|7983.5|7983.5|1
1404360000000|2014-07-03 04:00:00|7998.5|7998.5|8028.1|8028.1|8060|8060|7997.5|7997.5|1
1404446400000|2014-07-04 04:00:00|8028.1|8028.1|8028.1|8028.1|8035.5|8035.5|8024|8024|1
1404705600000|2014-07-07 04:00:00|8028.1|8028.1|8026.7|8026.7|8040.5|8040.5|8024|8024|1
1404792000000|2014-07-08 04:00:00|8026.7|8026.7|8022.1|8022.1|8034.5|8034.5|8019|8019|1
1404878400000|2014-07-09 04:00:00|8022.1|8022.1|8004.2|8004.2|8027.5|8027.5|8002.5|8002.5|1
1404964800000|2014-07-10 04:00:00|8004.2|8004.2|8017|8017|8024.5|8024.5|8002|8002|1
1405051200000|2014-07-11 04:00:00|8017|8017|8022.9|8022.9|8028|8028|8007|8007|1
1405310400000|2014-07-14 04:00:00|8022.9|8022.9|8023|8023|8028.5|8028.5|8012|8012|1
1405396800000|2014-07-15 04:00:00|8023|8023|8044.6|8044.6|8047|8047|8017.5|8017.5|1
1405483200000|2014-07-16 04:00:00|8044.6|8044.6|8062.5|8062.5|8065.5|8065.5|8042|8042|1
1405569600000|2014-07-17 04:00:00|8062.5|8062.5|8057|8057|8066.5|8066.5|8054|8054|1
1405656000000|2014-07-18 04:00:00|8057|8057|8059.5|8059.5|8075.5|8075.5|8054.5|8054.5|1
1405915200000|2014-07-21 04:00:00|8059.5|8059.5|8062.7|8062.7|8066.5|8066.5|8049|8049|1
1406001600000|2014-07-22 04:00:00|8062.7|8062.7|8086.5|8086.5|8092.5|8092.5|8061|8061|1
1406088000000|2014-07-23 04:00:00|8086.5|8086.5|8091.5|8091.5|8092|8092|8080.5|8080.5|1
1406174400000|2014-07-24 04:00:00|8091.5|8091.5|8096.2|8096.2|8098.5|8098.5|8081.5|8081.5|1
1406260800000|2014-07-25 04:00:00|8096.2|8096.2|8112.5|8112.5|8120|8120|8090|8090|1
1406520000000|2014-07-28 04:00:00|8112.5|8112.5|8112.2|8112.2|8116|8116|8106.5|8106.5|1
1406606400000|2014-07-29 04:00:00|8112.2|8112.2|8131.5|8131.5|8134|8134|8108.5|8108.5|1
1406692800000|2014-07-30 04:00:00|8131.5|8131.5|8151.6|8151.6|8164.5|8164.5|8128|8128|1
1406779200000|2014-07-31 04:00:00|8151.6|8151.6|8152.3|8152.3|8166|8166|8146.5|8146.5|1
1406865600000|2014-08-01 04:00:00|8152.3|8152.3|8137.7|8137.7|8161.5|8161.5|8126.5|8126.5|1
1407124800000|2014-08-04 04:00:00|8137.7|8137.7|8140.5|8140.5|8146|8146|8136|8136|1
1407211200000|2014-08-05 04:00:00|8140.5|8140.5|8161.1|8161.1|8170.5|8170.5|8137|8137|1
1407297600000|2014-08-06 04:00:00|8161.1|8161.1|8150.7|8150.7|8177.5|8177.5|8146.5|8146.5|1
1407384000000|2014-08-07 04:00:00|8150.7|8150.7|8160.5|8160.5|8172|8172|8145|8145|1
1407470400000|2014-08-08 04:00:00|8160.5|8160.5|8145.4|8145.4|8167|8167|8131.5|8131.5|1
1407729600000|2014-08-11 04:00:00|8145.4|8145.4|8153.5|8153.5|8155|8155|8145.4|8145.4|1
1407816000000|2014-08-12 04:00:00|8153.5|8153.5|8155.5|8155.5|8174.5|8174.5|8153|8153|1
1407902400000|2014-08-13 04:00:00|8155.5|8155.5|8165.7|8165.7|8173.5|8173.5|8141.5|8141.5|1
1407988800000|2014-08-14 04:00:00|8165.7|8165.7|8164.7|8164.7|8176|8176|8145|8145|1
1408075200000|2014-08-15 04:00:00|8164.7|8164.7|8146.9|8146.9|8167.5|8167.5|8142|8142|1
1408334400000|2014-08-18 04:00:00|8146.9|8146.9|8163.1|8163.1|8166|8166|8143|8143|1
1408420800000|2014-08-19 04:00:00|8163.1|8163.1|8193.7|8193.7|8195.5|8195.5|8163.1|8163.1|1
1408507200000|2014-08-20 04:00:00|8193.7|8193.7|8228|8228|8233|8233|8193|8193|1
1408593600000|2014-08-21 04:00:00|8228|8228|8220.8|8220.8|8242|8242|8216|8216|1
1408680000000|2014-08-22 04:00:00|8220.8|8220.8|8237.7|8237.7|8251|8251|8212.5|8212.5|1
1408939200000|2014-08-25 04:00:00|8237.7|8237.7|8259.3|8259.3|8269|8269|8237.7|8237.7|1
1409025600000|2014-08-26 04:00:00|8259.3|8259.3|8267.9|8267.9|8273.5|8273.5|8248|8248|1
1409112000000|2014-08-27 04:00:00|8267.9|8267.9|8244.9|8244.9|8275.5|8275.5|8242.5|8242.5|1
1409198400000|2014-08-28 04:00:00|8244.9|8244.9|8251.6|8251.6|8262.5|8262.5|8234|8234|1
1409284800000|2014-08-29 04:00:00|8251.6|8251.6|8278.3|8278.3|8279|8279|8244.5|8244.5|1
1409544000000|2014-09-01 04:00:00|8278.3|8278.3|8278.3|8278.3|8283.5|8283.5|8269.5|8269.5|1
1409630400000|2014-09-02 04:00:00|8278.3|8278.3|8301|8301|8306|8306|8278|8278|1
1409716800000|2014-09-03 04:00:00|8301|8301|8288.8|8288.8|8307.5|8307.5|8286|8286|1
1409803200000|2014-09-04 04:00:00|8288.8|8288.8|8383.4|8383.4|8389.5|8389.5|8286.5|8286.5|1
1409889600000|2014-09-05 04:00:00|8383.4|8383.4|8375.7|8375.7|8396.5|8396.5|8358.5|8358.5|1
1410148800000|2014-09-08 04:00:00|8375.7|8375.7|8424.1|8424.1|8438|8438|8375.7|8375.7|1
1410235200000|2014-09-09 04:00:00|8424.1|8424.1|8428.4|8428.4|8452.5|8452.5|8405|8405|1
1410321600000|2014-09-10 04:00:00|8428.4|8428.4|8429.3|8429.3|8443.5|8443.5|8406.5|8406.5|1
1410408000000|2014-09-11 04:00:00|8429.3|8429.3|8430.4|8430.4|8435.5|8435.5|8408|8408|1
1410494400000|2014-09-12 04:00:00|8430.4|8430.4|8424|8424|8442.5|8442.5|8409|8409|1
1410753600000|2014-09-15 04:00:00|8424|8424|8425|8425|8437|8437|8415|8415|1
1410840000000|2014-09-16 04:00:00|8425|8425|8423.1|8423.1|8449.5|8449.5|8400.5|8400.5|1
1410926400000|2014-09-17 04:00:00|8423.1|8423.1|8448.6|8448.6|8486|8486|8407.5|8407.5|1
1411012800000|2014-09-18 04:00:00|8448.6|8448.6|8443|8443|8490|8490|8434|8434|1
1411099200000|2014-09-19 04:00:00|8443|8443|8486.5|8486.5|8493.5|8493.5|8433.5|8433.5|1
1411358400000|2014-09-22 04:00:00|8486.5|8486.5|8486.3|8486.3|8497.5|8497.5|8464.5|8464.5|1
1411444800000|2014-09-23 04:00:00|8486.3|8486.3|8477.9|8477.9|8487.5|8487.5|8446|8446|1
1411531200000|2014-09-24 04:00:00|8477.9|8477.9|8515.5|8515.5|8522|8522|8470.5|8470.5|1
1411617600000|2014-09-25 04:00:00|8515.5|8515.5|8530.3|8530.3|8561.5|8561.5|8515.5|8515.5|1
1411704000000|2014-09-26 04:00:00|8530.3|8530.3|8576.7|8576.7|8582.5|8582.5|8523.5|8523.5|1
1411963200000|2014-09-29 04:00:00|8576.7|8576.7|8571.6|8571.6|8593|8593|8559|8559|1
1412049600000|2014-09-30 04:00:00|8571.6|8571.6|8604.7|8604.7|8633.5|8633.5|8562|8562|1
1412136000000|2014-10-01 04:00:00|8604.7|8604.7|8607.6|8607.6|8629.5|8629.5|8589|8589|1
1412222400000|2014-10-02 04:00:00|8607.6|8607.6|8569|8569|8607.6|8607.6|8554.5|8554.5|1
1412308800000|2014-10-03 04:00:00|8569|8569|8682.3|8682.3|8687|8687|8569|8569|1
1412568000000|2014-10-06 04:00:00|8682.3|8682.3|8604.4|8604.4|8684.5|8684.5|8573.5|8573.5|1
1412654400000|2014-10-07 04:00:00|8604.4|8604.4|8577.8|8577.8|8622.5|8622.5|8564.5|8564.5|1
1412740800000|2014-10-08 04:00:00|8577.8|8577.8|8540.7|8540.7|8603|8603|8529|8529|1
1412827200000|2014-10-09 04:00:00|8540.7|8540.7|8565.5|8565.5|8578.5|8578.5|8501.5|8501.5|1
1412913600000|2014-10-10 04:00:00|8565.5|8565.5|8603.1|8603.1|8610.5|8610.5|8551.5|8551.5|1
1413172800000|2014-10-13 04:00:00|8603.1|8603.1|8572.7|8572.7|8603.1|8603.1|8520.5|8520.5|1
1413259200000|2014-10-14 04:00:00|8572.7|8572.7|8594.1|8594.1|8600.5|8600.5|8538.5|8538.5|1
1413345600000|2014-10-15 04:00:00|8594.1|8594.1|8524.1|8524.1|8613|8613|8452.5|8452.5|1
1413432000000|2014-10-16 04:00:00|8524.1|8524.1|8504.1|8504.1|8553|8553|8483.5|8483.5|1
1413518400000|2014-10-17 04:00:00|8504.1|8504.1|8521.3|8521.3|8535.5|8535.5|8485.5|8485.5|1
1413777600000|2014-10-20 04:00:00|8521.3|8521.3|8503.8|8503.8|8547|8547|8499|8499|1
1413864000000|2014-10-21 04:00:00|8503.8|8503.8|8540.4|8540.4|8546|8546|8479.5|8479.5|1
1413950400000|2014-10-22 04:00:00|8540.4|8540.4|8585.4|8585.4|8589.5|8589.5|8532.5|8532.5|1
1414036800000|2014-10-23 04:00:00|8585.4|8585.4|8594.6|8594.6|8605|8605|8575.5|8575.5|1
1414123200000|2014-10-24 04:00:00|8594.6|8594.6|8581.8|8581.8|8601.5|8601.5|8561.5|8561.5|1
1414382400000|2014-10-27 04:00:00|8581.8|8581.8|8556.1|8556.1|8581.8|8581.8|8547.5|8547.5|1
1414468800000|2014-10-28 04:00:00|8556.1|8556.1|8547.3|8547.3|8575|8575|8529|8529|1
1414555200000|2014-10-29 04:00:00|8547.3|8547.3|8603.6|8603.6|8613|8613|8524.5|8524.5|1
1414641600000|2014-10-30 04:00:00|8603.6|8603.6|8623.2|8623.2|8658.5|8658.5|8603.6|8603.6|1
1414728000000|2014-10-31 04:00:00|8623.2|8623.2|8701.6|8701.6|8724.5|8724.5|8623|8623|1
1414990800000|2014-11-03 05:00:00|8701.6|8701.6|8740.7|8740.7|8754|8754|8701.6|8701.6|1
1415077200000|2014-11-04 05:00:00|8740.7|8740.7|8709.2|8709.2|8740.7|8740.7|8697.5|8697.5|1
1415163600000|2014-11-05 05:00:00|8709.2|8709.2|8756.7|8756.7|8772|8772|8705|8705|1
1415250000000|2014-11-06 05:00:00|8756.7|8756.7|8813.4|8813.4|8827|8827|8723|8723|1
1415336400000|2014-11-07 05:00:00|8813.4|8813.4|8772.6|8772.6|8831.5|8831.5|8754.5|8754.5|1
1415595600000|2014-11-10 05:00:00|8772.6|8772.6|8791.1|8791.1|8793|8793|8721|8721|1
1415682000000|2014-11-11 05:00:00|8791.1|8791.1|8771.9|8771.9|8815.5|8815.5|8743|8743|1
1415768400000|2014-11-12 05:00:00|8771.9|8771.9|8790.6|8790.6|8798|8798|8747|8747|1
1415854800000|2014-11-13 05:00:00|8790.6|8790.6|8775.2|8775.2|8796|8796|8770|8770|1
1415941200000|2014-11-14 05:00:00|8775.2|8775.2|8759.3|8759.3|8836.5|8836.5|8745.5|8745.5|1
1416200400000|2014-11-17 05:00:00|8759.3|8759.3|8801|8801|8805.5|8805.5|8723|8723|1
1416286800000|2014-11-18 05:00:00|8801|8801|8764.5|8764.5|8801|8801|8756.5|8756.5|1
1416373200000|2014-11-19 05:00:00|8764.5|8764.5|8771.1|8771.1|8785|8785|8736.5|8736.5|1
1416459600000|2014-11-20 05:00:00|8771.1|8771.1|8766.7|8766.7|8801|8801|8754|8754|1
1416546000000|2014-11-21 05:00:00|8766.7|8766.7|8840.5|8840.5|8848|8848|8750.5|8750.5|1
1416805200000|2014-11-24 05:00:00|8840.5|8840.5|8820.6|8820.6|8851.5|8851.5|8814.5|8814.5|1
1416891600000|2014-11-25 05:00:00|8820.6|8820.6|8796.2|8796.2|8840|8840|8787|8787|1
1416978000000|2014-11-26 05:00:00|8796.2|8796.2|8764.9|8764.9|8810.5|8810.5|8756|8756|1
1417064400000|2014-11-27 05:00:00|8764.9|8764.9|8764.9|8764.9|8802.5|8802.5|8757.5|8757.5|1
1417150800000|2014-11-28 05:00:00|8764.9|8764.9|8841.3|8841.3|8845.5|8845.5|8764.9|8764.9|1
1417410000000|2014-12-01 05:00:00|8841.3|8841.3|8798.2|8798.2|8850.5|8850.5|8780.5|8780.5|1
1417496400000|2014-12-02 05:00:00|8798.2|8798.2|8870.3|8870.3|8873|8873|8798.2|8798.2|1
1417582800000|2014-12-03 05:00:00|8870.3|8870.3|8899.3|8899.3|8906|8906|8863|8863|1
1417669200000|2014-12-04 05:00:00|8899.3|8899.3|8873.5|8873.5|8920|8920|8823|8823|1
1417755600000|2014-12-05 05:00:00|8873.5|8873.5|8936|8936|8949.5|8949.5|8865|8865|1
1418014800000|2014-12-08 05:00:00|8936|8936|8904.7|8904.7|8956.5|8956.5|8891|8891|1
1418101200000|2014-12-09 05:00:00|8904.7|8904.7|8869.2|8869.2|8928|8928|8815.5|8815.5|1
1418187600000|2014-12-10 05:00:00|8869.2|8869.2|8828.7|8828.7|8882|8882|8819.5|8819.5|1
1418274000000|2014-12-11 05:00:00|8828.7|8828.7|8868.2|8868.2|8879.5|8879.5|8793.5|8793.5|1
1418360400000|2014-12-12 05:00:00|8868.2|8868.2|8834.5|8834.5|8868.2|8868.2|8812|8812|1
1418619600000|2014-12-15 05:00:00|8834.5|8834.5|8857|8857|8860|8860|8814.5|8814.5|1
1418706000000|2014-12-16 05:00:00|8857|8857|8829.7|8829.7|8873.5|8873.5|8783|8783|1
1418792400000|2014-12-17 05:00:00|8829.7|8829.7|8932.6|8932.6|8936.5|8936.5|8808.5|8808.5|1
1418878800000|2014-12-18 05:00:00|8932.6|8932.6|8947.7|8947.7|8961.5|8961.5|8912|8912|1
1418965200000|2014-12-19 05:00:00|8947.7|8947.7|8984.1|8984.1|8988|8988|8938|8938|1
1419224400000|2014-12-22 05:00:00|8984.1|8984.1|8994.9|8994.9|8998.5|8998.5|8958|8958|1
1419310800000|2014-12-23 05:00:00|8994.9|8994.9|9032.6|9032.6|9040.5|9040.5|8984.5|8984.5|1
1419397200000|2014-12-24 05:00:00|9032.6|9032.6|9022.3|9022.3|9032.6|9032.6|9008|9008|1
1419570000000|2014-12-26 05:00:00|9022.3|9022.3|9031|9031|9037|9037|9007|9007|1
1419829200000|2014-12-29 05:00:00|9031|9031|9049.6|9049.6|9060.5|9060.5|9008|9008|1
1419915600000|2014-12-30 05:00:00|9049.6|9049.6|9027.9|9027.9|9066|9066|9011.5|9011.5|1
1420002000000|2014-12-31 05:00:00|9027.9|9027.9|9064.7|9064.7|9066.5|9066.5|9015.5|9015.5|1
1420174800000|2015-01-02 05:00:00|9064.7|9064.7|9138.3|9138.3|9149|9149|9064.7|9064.7|1
1420434000000|2015-01-05 05:00:00|9138.3|9138.3|9162.2|9162.2|9205|9205|9138.3|9138.3|1
1420520400000|2015-01-06 05:00:00|9162.2|9162.2|9173.8|9173.8|9193|9193|9141.5|9141.5|1
1420606800000|2015-01-07 05:00:00|9173.8|9173.8|9211.5|9211.5|9251|9251|9173.8|9173.8|1
1420693200000|2015-01-08 05:00:00|9211.5|9211.5|9260.2|9260.2|9276|9276|9211.5|9211.5|1
1420779600000|2015-01-09 05:00:00|9260.2|9260.2|9214.7|9214.7|9274.5|9274.5|9210.5|9210.5|1
1421038800000|2015-01-12 05:00:00|9214.7|9214.7|9218.4|9218.4|9253|9253|9186.5|9186.5|1
1421125200000|2015-01-13 05:00:00|9218.4|9218.4|9250.2|9250.2|9263|9263|9202|9202|1
1421211600000|2015-01-14 05:00:00|9250.2|9250.2|9234.5|9234.5|9263.5|9263.5|9180|9180|1
1421298000000|2015-01-15 05:00:00|9234.5|9234.5|9260.8|9260.8|9330|9330|9149.5|9149.5|1
1421384400000|2015-01-16 05:00:00|9260.8|9260.8|9289|9289|9356.5|9356.5|9238|9238|1
1421643600000|2015-01-19 05:00:00|9289|9289|9289|9289|9307|9307|9266|9266|1
1421730000000|2015-01-20 05:00:00|9289|9289|9334.9|9334.9|9338.5|9338.5|9284|9284|1
1421816400000|2015-01-21 05:00:00|9334.9|9334.9|9314|9314|9334.9|9334.9|9236|9236|1
1421902800000|2015-01-22 05:00:00|9314|9314|9436.2|9436.2|9476.5|9476.5|9267|9267|1
1421989200000|2015-01-23 05:00:00|9436.2|9436.2|9505.3|9505.3|9577.5|9577.5|9435|9435|1
1422248400000|2015-01-26 05:00:00|9505.3|9505.3|9511.5|9511.5|9585|9585|9495|9495|1
1422334800000|2015-01-27 05:00:00|9511.5|9511.5|9425|9425|9532.5|9532.5|9395.5|9395.5|1
1422421200000|2015-01-28 05:00:00|9425|9425|9472.7|9472.7|9490|9490|9419.5|9419.5|1
1422507600000|2015-01-29 05:00:00|9472.7|9472.7|9501.1|9501.1|9526|9526|9452|9452|1
1422594000000|2015-01-30 05:00:00|9501.1|9501.1|9499.8|9499.8|9513.5|9513.5|9467.5|9467.5|1
1422853200000|2015-02-02 05:00:00|9499.8|9499.8|9473.4|9473.4|9510|9510|9461.5|9461.5|1
1422939600000|2015-02-03 05:00:00|9473.4|9473.4|9372.4|9372.4|9492.5|9492.5|9338.5|9338.5|1
1423026000000|2015-02-04 05:00:00|9372.4|9372.4|9416.5|9416.5|9470|9470|9372.4|9372.4|1
1423112400000|2015-02-05 05:00:00|9416.5|9416.5|9373.2|9373.2|9466.5|9466.5|9356|9356|1
1423198800000|2015-02-06 05:00:00|9373.2|9373.2|9485.1|9485.1|9492|9492|9368|9368|1
1423458000000|2015-02-09 05:00:00|9485.1|9485.1|9458.2|9458.2|9503.5|9503.5|9447|9447|1
1423544400000|2015-02-10 05:00:00|9458.2|9458.2|9485.3|9485.3|9498|9498|9445|9445|1
1423630800000|2015-02-11 05:00:00|9485.3|9485.3|9509|9509|9523|9523|9475|9475|1
1423717200000|2015-02-12 05:00:00|9509|9509|9419.8|9419.8|9510|9510|9407.5|9407.5|1
1423803600000|2015-02-13 05:00:00|9419.8|9419.8|9427.9|9427.9|9441.5|9441.5|9397.5|9397.5|1
1424062800000|2015-02-16 05:00:00|9427.9|9427.9|9427.9|9427.9|9449|9449|9397|9397|1
1424149200000|2015-02-17 05:00:00|9427.9|9427.9|9414.7|9414.7|9454|9454|9383.5|9383.5|1
1424235600000|2015-02-18 05:00:00|9414.7|9414.7|9425.7|9425.7|9462.5|9462.5|9404.5|9404.5|1
1424322000000|2015-02-19 05:00:00|9425.7|9425.7|9449.2|9449.2|9453.5|9453.5|9390|9390|1
1424408400000|2015-02-20 05:00:00|9449.2|9449.2|9434|9434|9489|9489|9411|9411|1
1424667600000|2015-02-23 05:00:00|9434|9434|9465.7|9465.7|9502.5|9502.5|9434|9434|1
1424754000000|2015-02-24 05:00:00|9465.7|9465.7|9456.1|9456.1|9507|9507|9450|9450|1
1424840400000|2015-02-25 05:00:00|9456.1|9456.1|9423.5|9423.5|9456.1|9456.1|9416.5|9416.5|1
1424926800000|2015-02-26 05:00:00|9423.5|9423.5|9533.6|9533.6|9541|9541|9407.5|9407.5|1
1425013200000|2015-02-27 05:00:00|9533.6|9533.6|9532.1|9532.1|9544|9544|9485.5|9485.5|1
1425272400000|2015-03-02 05:00:00|9532.1|9532.1|9547.9|9547.9|9555.5|9555.5|9510|9510|1
1425358800000|2015-03-03 05:00:00|9547.9|9547.9|9540.8|9540.8|9559.5|9559.5|9513.5|9513.5|1
1425445200000|2015-03-04 05:00:00|9540.8|9540.8|9598.6|9598.6|9607|9607|9536.5|9536.5|1
1425531600000|2015-03-05 05:00:00|9598.6|9598.6|9639.4|9639.4|9661.5|9661.5|9586|9586|1
1425618000000|2015-03-06 05:00:00|9639.4|9639.4|9760.4|9760.4|9775.5|9775.5|9632|9632|1
1425873600000|2015-03-09 04:00:00|9760.4|9760.4|9758|9758|9784.5|9784.5|9731|9731|1
1425960000000|2015-03-10 04:00:00|9758|9758|9861.5|9861.5|9865.5|9865.5|9758|9758|1
1426046400000|2015-03-11 04:00:00|9861.5|9861.5|9978.5|9978.5|9997|9997|9846.5|9846.5|1
1426132800000|2015-03-12 04:00:00|9978.5|9978.5|9941.1|9941.1|10006.5|10006.5|9864|9864|1
1426219200000|2015-03-13 04:00:00|9941.1|9941.1|10031.4|10031.4|10038|10038|9918|9918|1
1426478400000|2015-03-16 04:00:00|10031.4|10031.4|9948.2|9948.2|10031.4|10031.4|9944|9944|1
1426564800000|2015-03-17 04:00:00|9948.2|9948.2|9994.9|9994.9|10026.5|10026.5|9948.2|9948.2|1
1426651200000|2015-03-18 04:00:00|9994.9|9994.9|9878.1|9878.1|10012|10012|9476.5|9476.5|1
1426737600000|2015-03-19 04:00:00|9878.1|9878.1|9958.4|9958.4|9976.5|9976.5|9736.5|9736.5|1
1426824000000|2015-03-20 04:00:00|9958.4|9958.4|9817.1|9817.1|9958.4|9958.4|9769.5|9769.5|1
1427083200000|2015-03-23 04:00:00|9817.1|9817.1|9729.8|9729.8|9855|9855|9706|9706|1
1427169600000|2015-03-24 04:00:00|9729.8|9729.8|9744.6|9744.6|9766.5|9766.5|9657.5|9657.5|1
1427256000000|2015-03-25 04:00:00|9744.6|9744.6|9719.7|9719.7|9756|9756|9667.5|9667.5|1
1427342400000|2015-03-26 04:00:00|9719.7|9719.7|9768.2|9768.2|9779.5|9779.5|9631.5|9631.5|1
1427428800000|2015-03-27 04:00:00|9768.2|9768.2|9752|9752|9821|9821|9719|9719|1
1427688000000|2015-03-30 04:00:00|9752|9752|9828.1|9828.1|9837.5|9837.5|9752|9752|1
1427774400000|2015-03-31 04:00:00|9828.1|9828.1|9866.1|9866.1|9900.5|9900.5|9814|9814|1
1427860800000|2015-04-01 04:00:00|9866.1|9866.1|9847.5|9847.5|9897.5|9897.5|9825.5|9825.5|1
1427947200000|2015-04-02 04:00:00|9847.5|9847.5|9767.3|9767.3|9856.5|9856.5|9755.5|9755.5|1
1428033600000|2015-04-03 04:00:00|9767.3|9767.3|9680.1|9680.1|9786.5|9786.5|9656|9656|1
1428292800000|2015-04-06 04:00:00|9680.1|9680.1|9696.1|9696.1|9745.5|9745.5|9649|9649|1
1428379200000|2015-04-07 04:00:00|9696.1|9696.1|9805.6|9805.6|9825.5|9825.5|9696.1|9696.1|1
1428465600000|2015-04-08 04:00:00|9805.6|9805.6|9813.1|9813.1|9842|9842|9746|9746|1
1428552000000|2015-04-09 04:00:00|9813.1|9813.1|9939.5|9939.5|9941.5|9941.5|9813.1|9813.1|1
1428638400000|2015-04-10 04:00:00|9939.5|9939.5|9959.6|9959.6|9997|9997|9908.5|9908.5|1
1428897600000|2015-04-13 04:00:00|9959.6|9959.6|9976.8|9976.8|10027|10027|9945.5|9945.5|1
1428984000000|2015-04-14 04:00:00|9976.8|9976.8|9894|9894|9998.5|9998.5|9857.5|9857.5|1
1429070400000|2015-04-15 04:00:00|9894|9894|9852.5|9852.5|9958|9958|9841|9841|1
1429156800000|2015-04-16 04:00:00|9852.5|9852.5|9761.4|9761.4|9892.5|9892.5|9747|9747|1
1429243200000|2015-04-17 04:00:00|9761.4|9761.4|9770.7|9770.7|9803|9803|9717|9717|1
1429502400000|2015-04-20 04:00:00|9770.7|9770.7|9816|9816|9830.5|9830.5|9751.5|9751.5|1
1429588800000|2015-04-21 04:00:00|9816|9816|9820.5|9820.5|9869.5|9869.5|9782.5|9782.5|1
1429675200000|2015-04-22 04:00:00|9820.5|9820.5|9813.8|9813.8|9835|9835|9761.5|9761.5|1
1429761600000|2015-04-23 04:00:00|9813.8|9813.8|9745.4|9745.4|9864.5|9864.5|9733.5|9733.5|1
1429848000000|2015-04-24 04:00:00|9745.4|9745.4|9709.9|9709.9|9774|9774|9690|9690|1
1430107200000|2015-04-27 04:00:00|9709.9|9709.9|9694.1|9694.1|9746|9746|9662|9662|1
1430193600000|2015-04-28 04:00:00|9598.4|9598.4|9594.6|9594.6|9598.4|9598.4|9585.2|9585.2|0
1430280000000|2015-04-29 04:00:00|9595.6|9595.6|9510.8|9505.8|9598.6|9598.6|9453|9448|32835
1430366400000|2015-04-30 04:00:00|9511.6|9506.6|9479|9474|9528.9|9523.9|9423|9418|37973
1430452800000|2015-05-01 04:00:00|9479.5|9474.5|9518.8|9513.8|9532.5|9527.5|9439.7|9434.7|23552
1430625600000|2015-05-03 04:00:00|9524.6|9519.6|9521.7|9516.7|9532.2|9527.2|9517.4|9512.4|2724
1430712000000|2015-05-04 04:00:00|9522.4|9517.4|9550.8|9545.8|9558.5|9553.5|9498.8|9493.8|17715
1430798400000|2015-05-05 04:00:00|9551.2|9546.2|9512.9|9507.9|9596.8|9591.8|9506.6|9501.6|25152
1430884800000|2015-05-06 04:00:00|9512.3|9507.3|9411.4|9406.4|9526.7|9521.7|9380.7|9375.7|32538
1430971200000|2015-05-07 04:00:00|9411|9406|9484|9479|9508.3|9503.3|9384.6|9379.6|37393
1431057600000|2015-05-08 04:00:00|9509.2|9504.2|9505.9|9500.9|9532.5|9527.5|9455.2|9450.2|33314
1431230400000|2015-05-10 04:00:00|9518.7|9513.7|9544.1|9539.1|9551.4|9546.4|9503.7|9498.7|7962
1431316800000|2015-05-11 04:00:00|9544|9539|9529.1|9524.1|9550.9|9545.9|9513.8|9508.8|47714
1431403200000|2015-05-12 04:00:00|9528.9|9523.9|9469.7|9464.7|9529.5|9524.5|9447.9|9442.9|56070
1431489600000|2015-05-13 04:00:00|9469.8|9464.8|9376.4|9371.4|9483|9478|9367.4|9362.4|54679
1431576000000|2015-05-14 04:00:00|9376.6|9371.6|9361.6|9356.6|9398.3|9393.3|9333.6|9328.6|64357
1431662400000|2015-05-15 04:00:00|9361.8|9356.8|9350.1|9345.1|9424.9|9419.9|9333.2|9328.2|54723
1431835200000|2015-05-17 04:00:00|9351.9|9346.9|9360.9|9355.9|9370.7|9365.7|9346.2|9341.2|8044
1431921600000|2015-05-18 04:00:00|9361|9356|9444.8|9439.8|9458.1|9453.1|9352.6|9347.6|284106
1432008000000|2015-05-19 04:00:00|9444.7|9439.7|9566.9|9561.9|9579.3|9574.3|9435.5|9430.5|418079
1432094400000|2015-05-20 04:00:00|9566.7|9561.7|9572.5|9567.5|9617.5|9612.5|9555|9550|424456
1432180800000|2015-05-21 04:00:00|9572.4|9567.4|9541.3|9536.3|9598.1|9593.1|9528.2|9523.2|391262
1432267200000|2015-05-22 04:00:00|9541.4|9536.4|9650|9645|9659.3|9654.3|9510.4|9505.4|516407
1432440000000|2015-05-24 04:00:00|9672.6|9667.6|9672.7|9667.7|9685.4|9680.4|9655.8|9650.8|21660
1432526400000|2015-05-25 04:00:00|9672.3|9667.3|9705.1|9700.1|9713.1|9708.1|9658.3|9653.3|62698
1432612800000|2015-05-26 04:00:00|9705.3|9700.3|9768.2|9763.2|9781.8|9776.8|9701.5|9696.5|285626
1432699200000|2015-05-27 04:00:00|9768|9763|9771.7|9766.7|9823.4|9818.4|9735.6|9730.6|332044
1432785600000|2015-05-28 04:00:00|9771.9|9766.9|9735.8|9730.8|9808.9|9803.9|9727.9|9722.9|286796
1432872000000|2015-05-29 04:00:00|9735.6|9730.6|9728|9723|9763.4|9758.4|9718|9713|206555
1433044800000|2015-05-31 04:00:00|9737.3|9732.3|9752.3|9747.3|9769.1|9764.1|9724.4|9719.4|59530
1433131200000|2015-06-01 04:00:00|9752.4|9747.4|9786.6|9781.6|9813.5|9808.5|9737.4|9732.4|223767
1433217600000|2015-06-02 04:00:00|9786.2|9781.2|9628|9623|9791.2|9786.2|9607.5|9602.5|365188
1433304000000|2015-06-03 04:00:00|9628.1|9623.1|9576.8|9571.8|9694.5|9689.5|9561.1|9556.1|339125
1433390400000|2015-06-04 04:00:00|9577.3|9572.3|9607.7|9602.7|9618.8|9613.8|9504.4|9499.4|277783
1433476800000|2015-06-05 04:00:00|9607.6|9602.6|9675.8|9670.8|9733.2|9728.2|9561.6|9556.6|290125
1433649600000|2015-06-07 04:00:00|9677|9672|9684|9679|9698.4|9693.4|9676|9671|144404
1433736000000|2015-06-08 04:00:00|9684.2|9679.2|9546.5|9541.5|9696.8|9691.8|9533.8|9528.8|257502
1433822400000|2015-06-09 04:00:00|9546|9541|9559|9554|9599.7|9594.7|9525.5|9520.5|303826
1433908800000|2015-06-10 04:00:00|9558.5|9553.5|9519.4|9514.4|9562.5|9557.5|9467.9|9462.9|350542
1433995200000|2015-06-11 04:00:00|9518.9|9513.9|9537.7|9532.7|9603|9598|9502.2|9497.2|261005
1434081600000|2015-06-12 04:00:00|9537.2|9532.2|9520.4|9515.4|9603.3|9598.3|9500|9495|328467
1434254400000|2015-06-14 04:00:00|9521.7|9516.7|9550.8|9545.8|9565.3|9560.3|9521.7|9516.7|17996
1434340800000|2015-06-15 04:00:00|9551.1|9546.1|9515.7|9510.7|9568.4|9563.4|9504.1|9499.1|185380
1434427200000|2015-06-16 04:00:00|9516|9511|9518.1|9513.1|9552.9|9547.9|9483.8|9478.8|179221
1434513600000|2015-06-17 04:00:00|9518.2|9513.2|9436.1|9431.1|9554.8|9549.8|9429.6|9424.6|272923
1434600000000|2015-06-18 04:00:00|9436|9431|9423|9418|9448.1|9443.1|9342|9337|464574
1434686400000|2015-06-19 04:00:00|9423.2|9418.2|9436.2|9431.2|9474.2|9469.2|9422.3|9417.3|147589
1434859200000|2015-06-21 04:00:00|9437|9432|9419.1|9414.1|9441.4|9436.4|9416.6|9411.6|19388
1434945600000|2015-06-22 04:00:00|9419.3|9414.3|9509.5|9504.5|9515.4|9510.4|9404.2|9399.2|221843
1435032000000|2015-06-23 04:00:00|9509.7|9504.7|9557.2|9552.2|9594.2|9589.2|9493.8|9488.8|237345
1435118400000|2015-06-24 04:00:00|9557|9552|9541.7|9536.7|9579.6|9574.6|9518.4|9513.4|225975
1435204800000|2015-06-25 04:00:00|9541.9|9536.9|9552.1|9547.1|9576.3|9571.3|9533|9528|211956
1435291200000|2015-06-26 04:00:00|9551.8|9546.8|9567|9562|9593.2|9588.2|9533.8|9528.8|194027
1435464000000|2015-06-28 04:00:00|9648.9|9643.9|9639.3|9634.3|9677.5|9672.5|9633.4|9628.4|244921
1435550400000|2015-06-29 04:00:00|9639.5|9634.5|9541.6|9536.6|9651.2|9646.2|9492.7|9487.7|477803
1435636800000|2015-06-30 04:00:00|9541.4|9536.4|9584.2|9579.2|9597.4|9592.4|9510.4|9505.4|412324
1435723200000|2015-07-01 04:00:00|9584.3|9579.3|9647.2|9642.2|9669|9664|9572.7|9567.7|502157
1435809600000|2015-07-02 04:00:00|9647.3|9642.3|9631.5|9626.5|9672.9|9667.9|9612.7|9607.7|290192
1435896000000|2015-07-03 04:00:00|9631.3|9626.3|9647.1|9642.1|9650.4|9645.4|9613.7|9608.7|149211
1436068800000|2015-07-05 04:00:00|9647.5|9642.5|9670.1|9665.1|9693.6|9688.6|9647.5|9642.5|109192
1436155200000|2015-07-06 04:00:00|9670.3|9665.3|9672.7|9667.7|9695.1|9690.1|9630.6|9625.6|310365
1436241600000|2015-07-07 04:00:00|9672.4|9667.4|9708.4|9703.4|9756.4|9751.4|9663.9|9658.9|551996
1436328000000|2015-07-08 04:00:00|9708.3|9703.3|9654.1|9649.1|9708.4|9703.4|9640.6|9635.6|415890
1436414400000|2015-07-09 04:00:00|9654|9649|9645.9|9640.9|9706.7|9701.7|9623.2|9618.2|412817
1436500800000|2015-07-10 04:00:00|9645.7|9640.7|9614.5|9609.5|9657.7|9652.7|9569|9564|707552
1436673600000|2015-07-12 04:00:00|9615.1|9610.1|9626.3|9621.3|9638.7|9633.7|9611.5|9606.5|128975
1436760000000|2015-07-13 04:00:00|9626.5|9621.5|9706.6|9701.6|9733.5|9728.5|9588.6|9583.6|693403
1436846400000|2015-07-14 04:00:00|9706.8|9701.8|9694|9689|9735.1|9730.1|9648.5|9643.5|499942
1436932800000|2015-07-15 04:00:00|9693.8|9688.8|9754|9749|9767.5|9762.5|9681.4|9676.4|588620
1437019200000|2015-07-16 04:00:00|9754.1|9749.1|9777|9772|9805.6|9800.6|9745|9740|402686
1437105600000|2015-07-17 04:00:00|9777.1|9772.1|9823.4|9818.4|9824.5|9819.5|9768.7|9763.7|426739
1437278400000|2015-07-19 04:00:00|9823.8|9818.8|9833.3|9828.3|9835.1|9830.1|9815.5|9810.5|43070
1437364800000|2015-07-20 04:00:00|9833.4|9828.4|9834.4|9829.4|9845.1|9840.1|9801.8|9796.8|271004
1437451200000|2015-07-21 04:00:00|9834.9|9829.9|9761.6|9756.6|9844.9|9839.9|9737.6|9732.6|585081
1437537600000|2015-07-22 04:00:00|9761.7|9756.7|9762.3|9757.3|9809.5|9804.5|9737|9732|544739
1437624000000|2015-07-23 04:00:00|9762.1|9757.1|9754.3|9749.3|9775.5|9770.5|9708.5|9703.5|425115
1437710400000|2015-07-24 04:00:00|9754.1|9749.1|9750.9|9745.9|9791.2|9786.2|9738.4|9733.4|286936
1437883200000|2015-07-26 04:00:00|9751.3|9746.3|9731.3|9726.3|9757.3|9752.3|9724.3|9719.3|129922
1437969600000|2015-07-27 04:00:00|9731.5|9726.5|9692.3|9687.3|9736|9731|9654.7|9649.7|409553
1438056000000|2015-07-28 04:00:00|9692.4|9687.4|9680.2|9675.2|9726.3|9721.3|9676.9|9671.9|307437
1438142400000|2015-07-29 04:00:00|9680|9675|9753.3|9748.3|9759.6|9754.6|9676.1|9671.1|379305
1438228800000|2015-07-30 04:00:00|9753.4|9748.4|9765|9760|9807.7|9802.7|9746.5|9741.5|395716
1438315200000|2015-07-31 04:00:00|9765.1|9760.1|9753.3|9748.3|9791|9786|9657.4|9652.4|509836
1438488000000|2015-08-02 04:00:00|9751.7|9746.7|9754.1|9749.1|9767.9|9762.9|9750|9745|96088
1438574400000|2015-08-03 04:00:00|9754|9749|9788.3|9783.3|9795|9790|9745.6|9740.6|353104
1438660800000|2015-08-04 04:00:00|9788.5|9783.5|9844.4|9839.4|9854.5|9849.5|9751.8|9746.8|428370
1438747200000|2015-08-05 04:00:00|9844.3|9839.3|9811.6|9806.6|9852.2|9847.2|9790.8|9785.2|443085
1438833600000|2015-08-06 04:00:00|9811.5|9806.5|9817.9|9812.9|9847.8|9842.8|9790.3|9785.3|310117
1438920000000|2015-08-07 04:00:00|9818|9813|9789|9784|9863.7|9858.7|9768|9763|403243
1439092800000|2015-08-09 04:00:00|9789.5|9784.5|9790.4|9785.4|9801.6|9796.6|9784.8|9779.8|53334
1439179200000|2015-08-10 04:00:00|9790.3|9785.3|9774|9769|9820.6|9815.6|9730.3|9725.3|354418
1439265600000|2015-08-11 04:00:00|9774.1|9769.1|9742.3|9737.3|9786.9|9781.9|9713.4|9708.4|507618
1439352000000|2015-08-12 04:00:00|9742.4|9737.4|9667.2|9662.2|9744|9739|9617.5|9612.5|598394
1439438400000|2015-08-13 04:00:00|9667.3|9662.3|9665.2|9660.2|9707.7|9702.7|9653.6|9648.6|313709
1439524800000|2015-08-14 04:00:00|9665.3|9660.3|9685.8|9680.8|9693.8|9688.8|9634.6|9629.6|277934
1439697600000|2015-08-16 04:00:00|9682.6|9677.6|9698.7|9693.7|9700.1|9695.1|9680.4|9675.4|23496
1439784000000|2015-08-17 04:00:00|9698.6|9693.6|9708.7|9703.7|9721.3|9716.3|9677.2|9672.2|247499
1439870400000|2015-08-18 04:00:00|9708.8|9703.8|9715.8|9710.8|9734.8|9729.8|9694.7|9689.7|216193
1439956800000|2015-08-19 04:00:00|9715.3|9710.3|9664.9|9659.9|9735.5|9730.5|9652.9|9647.9|373310
1440043200000|2015-08-20 04:00:00|9665|9660|9580.1|9575.1|9685.1|9680.1|9569.4|9564.4|389546
1440129600000|2015-08-21 04:00:00|9579.7|9574.7|9510.4|9505.4|9595.1|9590.1|9508.1|9503.1|457734
1440302400000|2015-08-23 04:00:00|9510.8|9505.8|9468.6|9463.6|9523.2|9518.2|9441.3|9436.3|347285
1440388800000|2015-08-24 04:00:00|9468.7|9463.7|9410.7|9405.7|9493|9488|9277.3|9272.3|1232876
1440475200000|2015-08-25 04:00:00|9410.8|9405.8|9425|9420|9500.3|9495.3|9381.9|9376.9|945335
1440561600000|2015-08-26 04:00:00|9425.1|9420.1|9541.7|9536.7|9575.8|9570.8|9424.6|9419.6|686688
1440648000000|2015-08-27 04:00:00|9541.5|9536.5|9590.1|9585.1|9634.8|9629.8|9529.8|9524.8|441560
1440734400000|2015-08-28 04:00:00|9590.3|9585.3|9640.8|9633.8|9661.1|9656.1|9566.2|9561.2|313264
1440907200000|2015-08-30 04:00:00|9641.2|9634.2|9599.8|9594.8|9646.1|9640.6|9598.6|9593.6|873333
1440993600000|2015-08-31 04:00:00|9599.7|9594.7|9584|9579|9653.7|9648.7|9578.7|9573.7|254243
1441080000000|2015-09-01 04:00:00|9584.2|9579.2|9589.5|9584.5|9606.9|9601.9|9546.7|9541.7|429793
1441166400000|2015-09-02 04:00:00|9589.6|9584.6|9623.2|9618.2|9633.9|9628.9|9576.3|9571.3|382279
1441252800000|2015-09-03 04:00:00|9623.4|9618.4|9661.5|9656.5|9691.5|9686.5|9608.7|9603.7|365694
1441339200000|2015-09-04 04:00:00|9661|9656|9653.4|9644.4|9688.5|9683.5|9598.7|9589.7|257606
1441512000000|2015-09-06 04:00:00|9653.7|9644.7|9661|9656|9662|9657|9638.3|9633.3|33132
1441598400000|2015-09-07 04:00:00|9660.7|9655.7|9618.1|9613.1|9674.3|9669.3|9615.4|9610.4|131369
1441684800000|2015-09-08 04:00:00|9617.9|9612.9|9632.6|9627.6|9649.3|9644.3|9602.7|9597.7|321287
1441771200000|2015-09-09 04:00:00|9632.7|9627.7|9620.1|9615.1|9665.7|9660.7|9595.4|9590.4|273459
1441857600000|2015-09-10 04:00:00|9620.6|9615.6|9572.7|9567.7|9644.9|9639.9|9559.6|9554.6|460348
1441944000000|2015-09-11 04:00:00|9572.4|9567.4|9540.3|9533.3|9589.2|9584.2|9530.8|9525.8|185117
1442116800000|2015-09-13 04:00:00|9540.6|9533.6|9523.8|9518.8|9545|9537|9523.3|9518.3|25297
1442203200000|2015-09-14 04:00:00|9523.5|9518.5|9540.8|9535.8|9564.9|9559.9|9509.3|9504.3|155964
1442289600000|2015-09-15 04:00:00|9541|9536|9564.3|9559.3|9587.7|9582.7|9531.4|9526.4|167662
1442376000000|2015-09-16 04:00:00|9564.5|9559.5|9543.2|9538.2|9603.9|9598.9|9530.2|9525.2|237984
1442462400000|2015-09-17 04:00:00|9543|9538|9480.8|9475.8|9556.5|9551.5|9451.5|9446.5|310191
1442548800000|2015-09-18 04:00:00|9480.6|9475.6|9544.8|9539.8|9556.7|9551.7|9422.6|9417.6|278427
1442721600000|2015-09-20 04:00:00|9546.1|9541.1|9524.4|9519.4|9550.5|9545.5|9524.1|9519.1|38890
1442808000000|2015-09-21 04:00:00|9524.6|9519.6|9599.1|9594.1|9617.7|9612.7|9521.7|9516.7|257520
1442894400000|2015-09-22 04:00:00|9599.3|9594.3|9648.1|9643.1|9669.6|9664.6|9595.4|9590.4|1490282
1442980800000|2015-09-23 04:00:00|9647.9|9642.9|9632.1|9627.1|9676.4|9671.4|9622.8|9617.8|244413
1443067200000|2015-09-24 04:00:00|9632.3|9627.3|9652|9647|9656.3|9651.3|9561.9|9556.9|368877
1443153600000|2015-09-25 04:00:00|9652.2|9647.2|9648.7|9641.7|9692.7|9687.7|9631.7|9626.7|294640
1443326400000|2015-09-27 04:00:00|9648.7|9643.7|9641.6|9636.6|9648.7|9643.7|9628.7|9623.7|673930
1443412800000|2015-09-28 04:00:00|9641.4|9636.4|9607.5|9602.5|9673|9668|9602.6|9597.6|239416
1443499200000|2015-09-29 04:00:00|9607.8|9602.8|9606.6|9601.6|9644.1|9639.1|9588.6|9583.6|316983
1443585600000|2015-09-30 04:00:00|9606.5|9601.5|9662.7|9657.7|9664.3|9659.3|9604.8|9599.8|287896
1443672000000|2015-10-01 04:00:00|9662.9|9657.9|9639.6|9634.6|9670.1|9665.1|9615.4|9610.4|237451
1443758400000|2015-10-02 04:00:00|9639.5|9634.5|9611|9606|9658|9653|9536.8|9531.8|347213
1443931200000|2015-10-04 04:00:00|9611.4|9606.4|9599.1|9594.1|9615.6|9610.6|9586.9|9581.9|76790
1444017600000|2015-10-05 04:00:00|9599|9594|9627.1|9622.1|9636.7|9631.7|9562.1|9557.1|445143
1444104000000|2015-10-06 04:00:00|9627.3|9622.3|9551|9546|9630.9|9625.9|9550.4|9545.4|272926
1444190400000|2015-10-07 04:00:00|9551.2|9546.2|9565.5|9560.5|9587.8|9582.8|9551|9546|303222
1444276800000|2015-10-08 04:00:00|9565.6|9560.6|9540.6|9535.6|9579.5|9574.5|9512.4|9507.4|363798
1444363200000|2015-10-09 04:00:00|9540.7|9535.7|9506.3|9501.3|9547|9542|9483|9478|334551
1444536000000|2015-10-11 04:00:00|9506.9|9501.9|9489.9|9484.9|9506.9|9501.9|9488.9|9483.9|14420
1444622400000|2015-10-12 04:00:00|9490.1|9485.1|9506.2|9501.2|9511.7|9506.7|9475.7|9470.7|203682
1444708800000|2015-10-13 04:00:00|9506|9501|9482.5|9477.5|9507.3|9502.3|9466.8|9461.8|292849
1444795200000|2015-10-14 04:00:00|9482.3|9477.3|9406.7|9401.7|9485.6|9480.6|9395.6|9390.6|1254227
1444881600000|2015-10-15 04:00:00|9406.5|9401.5|9460.8|9455.8|9512.7|9507.7|9392.4|9387.4|316337
1444968000000|2015-10-16 04:00:00|9460.9|9455.9|9493.7|9488.7|9493.7|9488.7|9451.1|9446.1|208704
1445140800000|2015-10-18 04:00:00|9494.6|9489.6|9482.4|9477.4|9494.6|9489.6|9469.9|9464.9|49916
1445227200000|2015-10-19 04:00:00|9482.2|9477.2|9502.8|9497.8|9515.7|9510.7|9470.4|9465.4|175683
1445313600000|2015-10-20 04:00:00|9503|9498|9493|9488|9508.1|9503.1|9473.4|9468.4|181974
1445400000000|2015-10-21 04:00:00|9493.2|9488.2|9511.5|9506.5|9524.2|9519.2|9485.9|9480.9|208474
1445486400000|2015-10-22 04:00:00|9511.4|9506.4|9647.6|9642.6|9676.8|9671.8|9510.1|9505.1|582813
1445572800000|2015-10-23 04:00:00|9648|9643|9729.4|9724.4|9741.9|9736.9|9634.1|9629.1|352783
1445745600000|2015-10-25 04:00:00|9729.9|9724.9|9710.6|9705.6|9737.5|9732.5|9710|9705|119508
1445832000000|2015-10-26 04:00:00|9710.5|9705.5|9689.7|9684.7|9731.8|9726.8|9688.7|9683.7|252377
1445918400000|2015-10-27 04:00:00|9689.6|9684.6|9718.1|9713.1|9723.3|9718.3|9679.3|9674.3|285678
1446004800000|2015-10-28 04:00:00|9718|9713|9781.3|9776.3|9802.7|9797.7|9664.1|9659.1|489278
1446091200000|2015-10-29 04:00:00|9781.1|9776.1|9750.7|9745.7|9788.1|9783.1|9725.6|9720.6|359026
1446177600000|2015-10-30 04:00:00|9750.8|9745.8|9707|9702|9757.9|9752.9|9678.1|9673.1|390312
1446350400000|2015-11-01 04:00:00|9707.5|9702.5|9697.8|9692.8|9707.5|9702.5|9694.3|9689.3|31813
1446440400000|2015-11-02 05:00:00|9697.7|9692.7|9707.1|9702.1|9752.8|9747.8|9684.8|9679.8|269197
1446526800000|2015-11-03 05:00:00|9707.2|9702.2|9751.2|9746.2|9771.7|9766.7|9698.9|9693.9|302798
1446613200000|2015-11-04 05:00:00|9751.1|9746.1|9810.2|9805.2|9829.1|9824.1|9744.8|9739.8|378861
1446699600000|2015-11-05 05:00:00|9810.1|9805.1|9822.3|9817.3|9838.4|9833.4|9799|9794|417589
1446786000000|2015-11-06 05:00:00|9822.4|9817.4|9943.7|9936.7|9961.6|9956.6|9821.5|9816.5|523749
1446958800000|2015-11-08 05:00:00|9945.1|9936.1|9925.3|9920.3|9957.7|9952.7|9922.8|9917.8|173465
1447045200000|2015-11-09 05:00:00|9925.4|9920.4|9932.9|9927.9|9948.6|9943.6|9905.2|9900.2|345406
1447131600000|2015-11-10 05:00:00|9932.8|9927.8|9915|9910|9974.9|9969.9|9902.7|9897.7|457362
1447218000000|2015-11-11 05:00:00|9915.1|9910.1|9908.5|9903.5|9949|9944|9892.8|9887.8|287780
1447304400000|2015-11-12 05:00:00|9908.4|9903.4|9890.6|9885.6|9954.9|9949.9|9864.9|9859.9|500304
1447390800000|2015-11-13 05:00:00|9890.5|9885.5|9904.2|9899.2|9945.8|9940.8|9877.7|9872.7|368853
1447563600000|2015-11-15 05:00:00|9904.7|9899.7|9936.5|9931.5|9953.2|9948.2|9904.7|9899.7|67913
1447650000000|2015-11-16 05:00:00|9936.6|9931.6|9982.1|9977.1|9985.7|9980.7|9913.1|9908.1|301072
1447736400000|2015-11-17 05:00:00|9982.3|9977.3|9992.6|9987.6|10000|9995|9966.9|9961.9|323417
1447822800000|2015-11-18 05:00:00|9992.5|9987.5|9937.3|9932.3|10012.1|10007.1|9934.9|9929.9|389368
1447909200000|2015-11-19 05:00:00|9937.2|9932.2|9928.4|9923.4|9967.4|9962.4|9895.4|9890.4|330378
1447995600000|2015-11-20 05:00:00|9928.5|9923.5|9980.5|9975.5|9984.4|9979.4|9920.5|9915.5|272258
1448168400000|2015-11-22 05:00:00|9980.8|9975.8|10009.1|10004.1|10018.9|10013.9|9980.8|9975.8|41190
1448254800000|2015-11-23 05:00:00|10009.5|10004.5|9992.8|9987.8|10020.5|10015.5|9972.6|9967.6|475198
1448341200000|2015-11-24 05:00:00|9993.2|9988.2|9969.7|9964.7|9998.8|9993.8|9953.8|9948.8|249320
1448427600000|2015-11-25 05:00:00|9969.6|9964.6|9993.8|9988.8|10035.9|10030.9|9949.1|9944.1|229995
1448514000000|2015-11-26 05:00:00|9993.7|9988.7|10005.4|10000.4|10009.2|10004.2|9991.8|9986.8|100836
1448600400000|2015-11-27 05:00:00|10005.2|10000.2|10019.7|10014.7|10040.3|10035.3|9984.4|9979.4|162094
1448773200000|2015-11-29 05:00:00|10020|10015|10032.3|10027.3|10043|10038|10020|10015|27377
1448859600000|2015-11-30 05:00:00|10032.8|10027.8|10030.6|10025.6|10049.3|10044.3|10013|10008|207348
1448946000000|2015-12-01 05:00:00|10030.4|10025.4|10010.4|10005.4|10030.4|10025.4|9989.5|9984.5|174634
1449032400000|2015-12-02 05:00:00|10010.5|10005.5|10031.5|10026.5|10067.7|10062.7|9997.1|9992.1|247793
1449118800000|2015-12-03 05:00:00|10031.2|10026.2|9800.7|9795.7|10069.7|10062.7|9771.5|9766.5|679235
1449205200000|2015-12-04 05:00:00|9801.2|9796.2|9840.3|9835.3|9875|9870|9772.8|9763.8|324840
1449378000000|2015-12-06 05:00:00|9848.2|9843.2|9857.6|9852.6|9862.1|9857.1|9839.8|9834.8|14577
1449464400000|2015-12-07 05:00:00|9857.7|9852.7|9880.2|9875.2|9904.1|9899.1|9850.7|9845.7|133585
1449550800000|2015-12-08 05:00:00|9880.5|9875.5|9842.1|9837.1|9888.2|9883.2|9840.1|9835.1|173685
1449637200000|2015-12-09 05:00:00|9841.4|9836.4|9759.4|9754.4|9844.2|9839.2|9732.3|9727.3|306348
1449723600000|2015-12-10 05:00:00|9759.6|9754.6|9810.8|9805.8|9818|9813|9757.1|9752.1|595124
1449810000000|2015-12-11 05:00:00|9811.1|9806.1|9768.9|9763.9|9812.6|9807.6|9740.1|9735.1|345146
1449982800000|2015-12-13 05:00:00|9781.2|9776.2|9788.5|9783.5|9794|9789|9769.5|9764.5|1920884
1450069200000|2015-12-14 05:00:00|9788.8|9783.8|9751.6|9746.6|9801.8|9796.8|9733.3|9728.3|297874
1450155600000|2015-12-15 05:00:00|9751.9|9746.9|9822.7|9817.7|9837.4|9832.4|9725.1|9720.1|267799
1450242000000|2015-12-16 05:00:00|9822.5|9817.5|9886.8|9881.8|9902.5|9897.5|9765.3|9760.3|476674
1450328400000|2015-12-17 05:00:00|9886.6|9881.6|9897.9|9892.9|9943.4|9938.4|9867.1|9862.1|304860
1450414800000|2015-12-18 05:00:00|9897.7|9892.7|9883.9|9878.9|9917.7|9912.7|9869.3|9864.3|292515
1450587600000|2015-12-20 05:00:00|9881.1|9876.1|9872.7|9867.7|9888.3|9883.3|9861.7|9856.7|164394
1450674000000|2015-12-21 05:00:00|9872.5|9867.5|9845.3|9840.3|9889.2|9884.2|9832.2|9827.2|140159
1450760400000|2015-12-22 05:00:00|9845.1|9840.1|9833.4|9828.4|9855.1|9850.1|9804|9799|190308
1450846800000|2015-12-23 05:00:00|9833.2|9828.2|9825.9|9820.9|9870|9865|9819|9814|96225
1450933200000|2015-12-24 05:00:00|9825.7|9820.7|9805.8|9800.8|9828.7|9823.7|9797.3|9792.3|66565
1451192400000|2015-12-27 05:00:00|9802.3|9797.3|9794.2|9789.2|9802.4|9797.4|9790.7|9785.7|10401
1451278800000|2015-12-28 05:00:00|9794|9789|9798.5|9793.5|9809.6|9804.6|9787.2|9782.2|67635
1451365200000|2015-12-29 05:00:00|9798.7|9793.7|9831|9826|9851.8|9846.8|9788.3|9783.3|144193
1451451600000|2015-12-30 05:00:00|9830.9|9825.9|9831.2|9826.2|9853.8|9848.8|9823.2|9818.2|76455
1451538000000|2015-12-31 05:00:00|9831|9826|9881.6|9876.6|9888.9|9883.9|9830.1|9825.1|120172
1451797200000|2016-01-03 05:00:00|9880.2|9875.2|9864.7|9859.7|9909.3|9904.3|9862.5|9857.5|288166
1451883600000|2016-01-04 05:00:00|9865.2|9860.2|9903.2|9898.2|9934.8|9929.8|9815.9|9810.9|352495
1451970000000|2016-01-05 05:00:00|9903.1|9898.1|9951.3|9946.3|9978.6|9973.6|9893.6|9888.6|289349
1452056400000|2016-01-06 05:00:00|9951.5|9946.5|9905|9900|9980.5|9975.5|9903.6|9898.6|402781
1452142800000|2016-01-07 05:00:00|9904.8|9899.8|9876.8|9871.8|9943.7|9938.7|9828.8|9823.8|615180
1452229200000|2016-01-08 05:00:00|9876.6|9871.6|9859.7|9850.7|9933.2|9926.9|9847|9842|504754
1452402000000|2016-01-10 05:00:00|9838.3|9831.3|9857.2|9852.2|9861.7|9856.7|9817.8|9812.8|148616
1452488400000|2016-01-11 05:00:00|9857.4|9852.4|9881.7|9876.7|9908.4|9903.4|9842.6|9837.6|393421
1452574800000|2016-01-12 05:00:00|9881.9|9876.9|9926.8|9921.8|9940|9935|9868.8|9863.8|341521
1452661200000|2016-01-13 05:00:00|9927|9922|9895.7|9890.7|9945.4|9940.4|9891.3|9886.3|369166
1452747600000|2016-01-14 05:00:00|9895.5|9890.5|9907.3|9902.3|9938.8|9933.8|9869.5|9864.5|497523
1452834000000|2016-01-15 05:00:00|9907.1|9902.1|9907.2|9902.2|9925.6|9920.6|9847.1|9842.1|488864
1453006800000|2016-01-17 05:00:00|9906.4|9901.4|9915.4|9910.4|9922.1|9917.1|9898.5|9893.5|425754
1453093200000|2016-01-18 05:00:00|9915.6|9910.6|9926.1|9921.1|9934.5|9929.5|9906.3|9901.3|318898
1453179600000|2016-01-19 05:00:00|9926.3|9921.3|9894|9889|9946|9941|9893.3|9888.3|511776
1453266000000|2016-01-20 05:00:00|9893.9|9888.9|9923.8|9918.8|9937.8|9932.8|9874.8|9869.8|689299
1453352400000|2016-01-21 05:00:00|9923.6|9918.6|9949|9944|9995.7|9990.7|9904.7|9899.7|886197
1453438800000|2016-01-22 05:00:00|9948.8|9943.8|9969.3|9964.3|9974.1|9969.1|9925.6|9920.6|417236
1453611600000|2016-01-24 05:00:00|9969|9964|9954.4|9949.4|9972.6|9967.6|9950.4|9945.4|69761
1453698000000|2016-01-25 05:00:00|9954.3|9949.3|9939.9|9934.9|9962.3|9957.3|9935|9930|289567
1453784400000|2016-01-26 05:00:00|9940|9935|9918.6|9913.6|9957.8|9952.8|9910.5|9905.5|290715
1453870800000|2016-01-27 05:00:00|9918.5|9913.5|9915.3|9910.3|9929.8|9924.8|9881.9|9876.9|389883
1453957200000|2016-01-28 05:00:00|9915.2|9910.2|9888.1|9883.1|9936.6|9931.6|9853|9848|579249
1454043600000|2016-01-29 05:00:00|9888.2|9883.2|9968.5|9961.5|9994.7|9989.7|9888.1|9883.1|450958
1454216400000|2016-01-31 05:00:00|9975.7|9970.7|9959.3|9954.3|9982.5|9977.5|9956.8|9951.8|118435
1454302800000|2016-02-01 05:00:00|9959.5|9954.5|9899.6|9894.6|9964.4|9959.4|9896.1|9891.1|444265
1454389200000|2016-02-02 05:00:00|9899.3|9894.3|9897.6|9892.6|9918.5|9913.5|9883.2|9878.2|377071
1454475600000|2016-02-03 05:00:00|9897.5|9892.5|9744.3|9739.3|9903.9|9898.9|9697.1|9692.1|804840
1454562000000|2016-02-04 05:00:00|9744.2|9739.2|9667.9|9662.9|9756.8|9751.8|9635.7|9630.7|840521
1454648400000|2016-02-05 05:00:00|9667.8|9662.8|9708.7|9701.7|9736.8|9731.8|9624.8|9615.8|564610
1454821200000|2016-02-07 05:00:00|9713.6|9708.6|9723.1|9718.1|9726.3|9721.3|9709.7|9704.7|64186
1454907600000|2016-02-08 05:00:00|9723.3|9718.3|9661.6|9656.6|9757.5|9752.5|9640.7|9635.7|669261
1454994000000|2016-02-09 05:00:00|9661.7|9656.7|9608.4|9603.4|9693.3|9688.3|9576.1|9571.1|802892
1455080400000|2016-02-10 05:00:00|9608.6|9603.6|9584.3|9579.3|9685.7|9680.7|9563.1|9558.1|773831
1455166800000|2016-02-11 05:00:00|9584.5|9579.5|9588.8|9583.8|9598.3|9593.3|9536.4|9531.4|1177843
1455253200000|2016-02-12 05:00:00|9588.7|9583.7|9606.6|9601.6|9634.4|9629.4|9562.7|9557.7|490773
1455426000000|2016-02-14 05:00:00|9597.5|9592.5|9630.4|9625.4|9636.3|9631.3|9596.9|9589.9|82569
1455512400000|2016-02-15 05:00:00|9630.6|9625.6|9684.6|9679.6|9700.4|9695.4|9624.2|9619.2|479178
1455598800000|2016-02-16 05:00:00|9684.5|9679.5|9682|9677|9709.7|9704.7|9649.9|9644.9|722543
1455685200000|2016-02-17 05:00:00|9681.8|9676.8|9687.4|9682.4|9721.3|9716.3|9674.8|9669.8|410868
1455771600000|2016-02-18 05:00:00|9687.3|9682.3|9682.7|9677.7|9720.1|9715.1|9680.3|9675.3|348428
1455858000000|2016-02-19 05:00:00|9682.6|9677.6|9674|9669|9729|9724|9669.6|9664.6|666641
1456030800000|2016-02-21 05:00:00|9680.3|9675.3|9696.8|9691.8|9701.9|9696.9|9680.3|9674.9|618018
1456117200000|2016-02-22 05:00:00|9696.7|9691.7|9737.3|9732.3|9772.8|9767.8|9690.6|9685.6|919441
1456203600000|2016-02-23 05:00:00|9737.1|9732.1|9761|9756|9771.2|9766.2|9727|9722|735777
1456290000000|2016-02-24 05:00:00|9760.9|9755.9|9759.5|9754.5|9805.2|9800.2|9736.6|9731.6|890296
1456376400000|2016-02-25 05:00:00|9759.4|9754.4|9728.9|9723.9|9786.4|9781.4|9725.4|9720.4|1194551
1456462800000|2016-02-26 05:00:00|9729.1|9724.1|9827.9|9822.9|9841.3|9836.3|9723.9|9718.9|675836
1456635600000|2016-02-28 05:00:00|9832.6|9827.6|9815.8|9810.8|9837.4|9832.4|9815.5|9810.5|78588
1456722000000|2016-02-29 05:00:00|9815.7|9810.7|9833.1|9828.1|9851.3|9846.3|9794.8|9789.8|427392
1456808400000|2016-03-01 05:00:00|9832.8|9827.8|9852.5|9847.5|9870.8|9865.8|9824.3|9819.3|302470
1456894800000|2016-03-02 05:00:00|9852.3|9847.3|9842.9|9837.9|9871.4|9866.4|9826.7|9821.7|436004
1456981200000|2016-03-03 05:00:00|9842.8|9837.8|9780.5|9775.5|9846.8|9841.8|9756.9|9751.9|254775
1457067600000|2016-03-04 05:00:00|9780.6|9775.6|9736.7|9731.7|9816.2|9811.2|9714.2|9709.2|331443
1457240400000|2016-03-06 05:00:00|9745.6|9740.6|9747.3|9742.3|9751.3|9746.3|9738.8|9733.8|16479
1457326800000|2016-03-07 05:00:00|9747.1|9742.1|9721.5|9716.5|9780.9|9775.9|9709.5|9704.5|143427
1457413200000|2016-03-08 05:00:00|9721.3|9716.3|9750.5|9745.5|9755.4|9750.4|9697.1|9692.1|136805
1457499600000|2016-03-09 05:00:00|9750.2|9745.2|9747.5|9742.5|9765.3|9760.3|9700.5|9695.5|175275
1457586000000|2016-03-10 05:00:00|9747.7|9742.7|9633.6|9628.6|9852.7|9847.7|9601.1|9596.1|620737
1457672400000|2016-03-11 05:00:00|9633.3|9628.3|9630.1|9621.1|9679.1|9674.1|9600.1|9595.1|211426
1457845200000|2016-03-13 05:00:00|9634.5|9629.5|9626.8|9621.8|9635.5|9630.5|9615.2|9610.2|39945
1457928000000|2016-03-14 04:00:00|9627|9622|9659.8|9654.8|9676.8|9671.8|9620.8|9615.8|158522
1458014400000|2016-03-15 04:00:00|9659.6|9654.6|9678.4|9673.4|9693.6|9688.6|9651.6|9646.6|179681
1458100800000|2016-03-16 04:00:00|9678.1|9673.1|9572.7|9567.7|9711.7|9706.7|9558.9|9553.9|310707
1458187200000|2016-03-17 04:00:00|9572.9|9567.9|9480|9475|9575.7|9570.7|9463.2|9458.2|353693
1458273600000|2016-03-18 04:00:00|9480.2|9475.2|9510.1|9505.1|9522.5|9517.5|9479.2|9474.2|170880
1458446400000|2016-03-20 04:00:00|9514|9509|9513.9|9508.9|9515.1|9510.1|9504.9|9499.9|37066
1458532800000|2016-03-21 04:00:00|9514.1|9509.1|9530.6|9525.6|9552.3|9547.3|9507.3|9502.3|169005
1458619200000|2016-03-22 04:00:00|9530.1|9525.1|9575.5|9570.5|9578.2|9573.2|9530.1|9525.1|220977
1458705600000|2016-03-23 04:00:00|9575.8|9570.8|9619.3|9614.3|9628.8|9623.8|9575.3|9570.3|181847
1458792000000|2016-03-24 04:00:00|9619.6|9614.6|9619.5|9614.5|9642.1|9637.1|9609.1|9604.1|130219
1459051200000|2016-03-27 04:00:00|9636.2|9627.2|9637.6|9632.6|9645.1|9640.1|9631.3|9626.3|11185
1459137600000|2016-03-28 04:00:00|9637.5|9632.5|9604.7|9599.7|9638.9|9633.9|9587.9|9582.9|91003
1459224000000|2016-03-29 04:00:00|9604.4|9599.4|9520.5|9515.5|9626.9|9621.9|9511.2|9506.2|291246
1459310400000|2016-03-30 04:00:00|9520.7|9515.7|9502.5|9497.5|9521|9516|9460.3|9455.3|292640
1459396800000|2016-03-31 04:00:00|9502.8|9497.8|9471|9466|9505.6|9500.6|9433.9|9428.9|269522
1459483200000|2016-04-01 04:00:00|9471.2|9466.2|9466.3|9457.3|9514.1|9509.1|9436.5|9431.5|301122
1459656000000|2016-04-03 04:00:00|9461.6|9456.6|9466.4|9461.4|9468.9|9463.9|9449.4|9444.4|20668
1459742400000|2016-04-04 04:00:00|9466.6|9461.6|9455.1|9450.1|9487.6|9482.6|9445.7|9440.7|114258
1459828800000|2016-04-05 04:00:00|9455.3|9450.3|9476.3|9471.3|9503.4|9498.4|9453.7|9448.7|170040
1459915200000|2016-04-06 04:00:00|9476.1|9471.1|9450.2|9445.2|9511.6|9506.6|9428.8|9423.8|185486
1460001600000|2016-04-07 04:00:00|9450.4|9445.4|9464|9459|9472.4|9467.4|9408.2|9403.2|209579
1460088000000|2016-04-08 04:00:00|9464.2|9459.2|9427.1|9422.1|9474.9|9469.9|9414.5|9409.5|109964
1460260800000|2016-04-10 04:00:00|9421.6|9416.6|9417|9412|9436.1|9431.1|9408.6|9403.6|19639
1460347200000|2016-04-11 04:00:00|9416.6|9411.6|9408.5|9403.5|9441.1|9436.1|9380.4|9375.4|111317
1460433600000|2016-04-12 04:00:00|9408.7|9403.7|9420.2|9415.2|9445.1|9440.1|9368|9363|137239
1460520000000|2016-04-13 04:00:00|9420.4|9415.4|9502.4|9497.4|9508.1|9503.1|9419.4|9414.4|144811
1460606400000|2016-04-14 04:00:00|9502.5|9497.5|9500.8|9495.8|9526.9|9521.9|9474.6|9469.6|123467
1460692800000|2016-04-15 04:00:00|9500.9|9495.9|9474.6|9467.6|9508.2|9503.2|9454.8|9449.8|88064
1460865600000|2016-04-17 04:00:00|9473.8|9468.8|9478.5|9473.5|9482.7|9477.7|9465.6|9460.6|25482
1460952000000|2016-04-18 04:00:00|9478.3|9473.3|9445.5|9440.5|9487.6|9482.6|9443.1|9438.1|97052
1461038400000|2016-04-19 04:00:00|9445.6|9440.6|9413.9|9408.9|9452.4|9447.4|9396|9391|115535
1461124800000|2016-04-20 04:00:00|9414.1|9409.1|9460.1|9455.1|9466.5|9461.5|9396.9|9391.9|101198
1461211200000|2016-04-21 04:00:00|9459.9|9454.9|9457.7|9452.7|9475.5|9470.5|9392.1|9387.1|187890
1461297600000|2016-04-22 04:00:00|9457.8|9452.8|9517.8|9510.8|9524.6|9519.6|9456.7|9451.7|137845
1461470400000|2016-04-24 04:00:00|9516.8|9509.8|9500.5|9495.5|9517|9511.9|9496.1|9491.1|24731
1461556800000|2016-04-25 04:00:00|9500.4|9495.4|9476.6|9471.6|9508.7|9503.7|9471|9466|103183
1461643200000|2016-04-26 04:00:00|9476.7|9471.7|9447.8|9442.8|9484.8|9479.8|9422.7|9417.7|116544
1461729600000|2016-04-27 04:00:00|9447.9|9442.9|9418.1|9413.1|9485.6|9480.6|9405.3|9400.3|181047
1461816000000|2016-04-28 04:00:00|9418.2|9413.2|9349.2|9344.2|9418.4|9413.4|9344.9|9339.9|212002
1461902400000|2016-04-29 04:00:00|9349.1|9344.1|9309.7|9302.7|9358.2|9353.2|9304.1|9299.1|161276
1462075200000|2016-05-01 04:00:00|9304.5|9299.5|9302.7|9297.7|9313.8|9308.8|9290.6|9285.6|31669
1462161600000|2016-05-02 04:00:00|9302.5|9297.5|9257.3|9252.3|9311.5|9306.5|9251.8|9246.8|108746
1462248000000|2016-05-03 04:00:00|9257.2|9252.2|9329.3|9324.3|9331.2|9326.2|9195.5|9190.5|176343
1462334400000|2016-05-04 04:00:00|9329.2|9324.2|9331.3|9326.3|9344.2|9339.2|9291.2|9286.2|175591
1462420800000|2016-05-05 04:00:00|9331.2|9326.2|9382.8|9377.8|9394|9389|9325.1|9320.1|135782
1462507200000|2016-05-06 04:00:00|9382.6|9377.6|9391.2|9386.2|9403.6|9398.6|9324|9317|159500
1462680000000|2016-05-08 04:00:00|9396.7|9391.7|9396|9391|9412.4|9407.4|9393|9388|21870
1462766400000|2016-05-09 04:00:00|9395.7|9390.7|9427.1|9422.1|9432.6|9427.6|9387.9|9382.9|134328
1462852800000|2016-05-10 04:00:00|9427.2|9422.2|9420.1|9415.1|9441.8|9436.8|9409.3|9404.3|115482
1462939200000|2016-05-11 04:00:00|9420|9415|9392.8|9387.8|9423.2|9418.2|9373.4|9368.4|147814
1463025600000|2016-05-12 04:00:00|9393.8|9388.8|9420.5|9415.5|9427.4|9422.4|9387.2|9382.2|113475
1463112000000|2016-05-13 04:00:00|9420.4|9415.4|9469|9464|9492|9487|9417.5|9412.5|118135
1463284800000|2016-05-15 04:00:00|9471.9|9464.9|9471.9|9466.9|9475.4|9470.4|9462.2|9457.2|18552
1463371200000|2016-05-16 04:00:00|9471.6|9466.6|9451|9446|9472.9|9467.9|9445.8|9440.8|79699
1463457600000|2016-05-17 04:00:00|9450.8|9445.8|9482.4|9477.4|9483.9|9478.9|9439.1|9434.1|98000
1463544000000|2016-05-18 04:00:00|9482.3|9477.3|9525.9|9520.9|9529.8|9524.8|9465.9|9460.9|128247
1463630400000|2016-05-19 04:00:00|9525.8|9520.8|9535.9|9530.9|9558|9553|9520|9515|119475
1463716800000|2016-05-20 04:00:00|9535.8|9530.8|9538|9533|9552.9|9547.9|9523.7|9518.7|65281
1463889600000|2016-05-22 04:00:00|9537.6|9532.6|9521.6|9516.6|9541.5|9536.5|9516.8|9511.8|1072
1463976000000|2016-05-23 04:00:00|9521.5|9516.5|9540.4|9535.4|9553.5|9548.5|9516.5|9511.5|11406
1464062400000|2016-05-24 04:00:00|9540.3|9535.3|9553.9|9548.9|9571.1|9566.1|9525.9|9520.9|13397
1464148800000|2016-05-25 04:00:00|9554.1|9549.1|9521.2|9516.2|9568.9|9563.9|9518.5|9513.5|13250
1464235200000|2016-05-26 04:00:00|9521.4|9516.4|9523.1|9518.1|9538.5|9533.5|9497.2|9492.2|16669
1464321600000|2016-05-27 04:00:00|9523.2|9518.2|9577|9572|9579.9|9574.9|9513.8|9508.8|17900
1464494400000|2016-05-29 04:00:00|9577.8|9572.8|9593.6|9588.6|9597.6|9592.6|9572.4|9567.4|4321
1464580800000|2016-05-30 04:00:00|9593.3|9588.3|9560.7|9555.7|9600.1|9595.1|9555.9|9550.9|5057
1464667200000|2016-05-31 04:00:00|9560.8|9555.8|9587.8|9582.8|9594.8|9589.8|9549.3|9544.3|18724
1464753600000|2016-06-01 04:00:00|9587.7|9582.7|9527.2|9522.2|9591.8|9586.8|9523.7|9518.7|19000
1464840000000|2016-06-02 04:00:00|9527|9522|9554.9|9549.9|9565.7|9560.7|9519.2|9514.2|16405
1464926400000|2016-06-03 04:00:00|9554.7|9549.7|9389.6|9382.6|9567.2|9562.2|9386.3|9381.3|34133
1465099200000|2016-06-05 04:00:00|9393.9|9388.9|9425.3|9420.3|9427|9422|9390.9|9385.9|2609
1465185600000|2016-06-06 04:00:00|9425.5|9420.5|9404.2|9399.2|9429.9|9424.9|9374.1|9369.1|28568
1465272000000|2016-06-07 04:00:00|9404.1|9399.1|9378.1|9373.1|9404.6|9399.6|9370.9|9365.9|21153
1465358400000|2016-06-08 04:00:00|9377.9|9372.9|9353|9348|9380.8|9375.8|9340.9|9335.9|34627
1465444800000|2016-06-09 04:00:00|9352.8|9347.8|9424.1|9419.1|9429.1|9424.1|9350.5|9345.5|27396
1465531200000|2016-06-10 04:00:00|9424.2|9419.2|9474|9465|9481.3|9476.3|9410.6|9405.6|34571
1465704000000|2016-06-12 04:00:00|9475.5|9470.5|9475|9470|9486.3|9481.3|9472.2|9467.2|2809
1465790400000|2016-06-13 04:00:00|9474.8|9469.8|9447.1|9442.1|9480.3|9475.3|9431.3|9426.3|25702
1465876800000|2016-06-14 04:00:00|9447.3|9442.3|9504.9|9499.9|9517.9|9512.9|9446.8|9441.8|22939
1465963200000|2016-06-15 04:00:00|9505.4|9500.4|9455.2|9450.2|9511.2|9506.2|9441.2|9436.2|24818
1466049600000|2016-06-16 04:00:00|9455.4|9450.4|9456.4|9451.4|9555.9|9550.9|9428.5|9423.5|39343
1466136000000|2016-06-17 04:00:00|9456.2|9451.2|9432.5|9427.5|9476.9|9471.9|9419.5|9414.5|21683
1466308800000|2016-06-19 04:00:00|9405.2|9400.2|9359.8|9354.8|9432.6|9427.6|9357.3|9352.3|2582
1466395200000|2016-06-20 04:00:00|9359.6|9354.6|9365.1|9360.1|9386.2|9381.2|9356.1|9351.1|19856
1466481600000|2016-06-21 04:00:00|9364.9|9359.9|9397.9|9392.9|9422.1|9417.1|9349.7|9344.7|18062
1466568000000|2016-06-22 04:00:00|9397.7|9392.7|9353.5|9348.5|9408.7|9403.7|9350.7|9345.7|15832
1466654400000|2016-06-23 04:00:00|9353.7|9348.7|9635.2|9630.2|9673.6|9668.6|9305.2|9300.2|36311
1466740800000|2016-06-24 04:00:00|9633|9628|9567|9558|9665.9|9660.9|9509.9|9504.9|21720
1466913600000|2016-06-26 04:00:00|9622.1|9613.1|9629.9|9624.9|9656|9651|9600.5|9595.5|1973
1467000000000|2016-06-27 04:00:00|9630.2|9625.2|9628.2|9623.2|9690.1|9685.1|9597.3|9592.3|17618
1467086400000|2016-06-28 04:00:00|9628|9623|9618.1|9613.1|9648.9|9643.9|9595.9|9590.9|13762
1467172800000|2016-06-29 04:00:00|9618|9613|9589.7|9584.7|9627.7|9622.7|9565.3|9560.3|13000
1467259200000|2016-06-30 04:00:00|9589.5|9584.5|9603|9598|9650|9645|9554.4|9549.4|24059
1467345600000|2016-07-01 04:00:00|9603.1|9598.1|9574.2|9569.2|9619.9|9614.9|9551.3|9546.3|13488
1467518400000|2016-07-03 04:00:00|9578.1|9573.1|9576|9571|9582.9|9577.9|9568|9563|340
1467604800000|2016-07-04 04:00:00|9575.5|9570.5|9571.9|9566.9|9599.6|9594.6|9559.7|9554.7|4273
1467691200000|2016-07-05 04:00:00|9572.1|9567.1|9644.6|9639.6|9658.8|9653.8|9541.7|9536.7|16491
1467777600000|2016-07-06 04:00:00|9644.4|9639.4|9612.4|9607.4|9666.1|9661.1|9607.8|9602.8|16871
1467864000000|2016-07-07 04:00:00|9612.5|9607.5|9616.1|9611.1|9642.6|9637.6|9602.4|9597.4|11322
1467950400000|2016-07-08 04:00:00|9616|9611|9637.5|9630.5|9675.6|9670.6|9582.1|9577.1|16324
1468123200000|2016-07-10 04:00:00|9636.9|9631.9|9634.2|9629.2|9651.9|9646.9|9632.4|9627.4|882
1468209600000|2016-07-11 04:00:00|9634|9629|9647.3|9642.3|9684.2|9679.2|9633.9|9628.9|9008
1468296000000|2016-07-12 04:00:00|9647.6|9642.6|9649.9|9644.9|9662.1|9657.1|9610.8|9605.8|13717
1468382400000|2016-07-13 04:00:00|9649.7|9644.7|9626.2|9621.2|9663.3|9658.3|9612.2|9607.2|8238
1468468800000|2016-07-14 04:00:00|9626.1|9621.1|9603.7|9598.7|9644.8|9639.8|9586.7|9581.7|9689
1468555200000|2016-07-15 04:00:00|9603.6|9598.6|9674.2|9667.2|9677.1|9672.1|9594.3|9589.3|14662
1468728000000|2016-07-17 04:00:00|9665.2|9660.2|9656.6|9651.6|9667.2|9662.2|9650.3|9645.3|1350
1468814400000|2016-07-18 04:00:00|9656.4|9651.4|9656.2|9651.2|9673.2|9668.2|9647.2|9642.2|7786
1468900800000|2016-07-19 04:00:00|9656.4|9651.4|9713.7|9708.7|9723.9|9718.9|9655.7|9650.7|15460
1468987200000|2016-07-20 04:00:00|9713.8|9708.8|9704.5|9699.5|9738.6|9733.6|9699.6|9694.6|14185
1469073600000|2016-07-21 04:00:00|9704.7|9699.7|9698.8|9693.8|9729.6|9724.6|9679.1|9674.1|15721
1469160000000|2016-07-22 04:00:00|9698.6|9693.6|9742.3|9737.3|9760.4|9755.4|9689.3|9684.3|12198
1469332800000|2016-07-24 04:00:00|9743.7|9738.7|9746|9741|9764|9759|9743.7|9738.7|832
1469419200000|2016-07-25 04:00:00|9746.1|9741.1|9722.5|9717.5|9754.2|9749.2|9717.6|9712.6|8522
1469505600000|2016-07-26 04:00:00|9722.4|9717.4|9729.9|9724.9|9738.5|9733.5|9690.5|9685.5|7359
1469592000000|2016-07-27 04:00:00|9729.8|9724.8|9659.2|9654.2|9754.2|9749.2|9655.5|9650.5|12300
1469678400000|2016-07-28 04:00:00|9659.1|9654.1|9633.8|9628.8|9676.1|9671.1|9620.7|9615.7|13407
1469764800000|2016-07-29 04:00:00|9633.7|9628.7|9554.3|9549.3|9649|9644|9534.9|9529.9|18487
1469937600000|2016-07-31 04:00:00|9549.3|9544.3|9555.6|9550.6|9566.7|9561.7|9548.5|9543.5|995
1470024000000|2016-08-01 04:00:00|9556|9551|9570.8|9565.8|9581.8|9576.8|9551.4|9546.4|8074
1470110400000|2016-08-02 04:00:00|9571.1|9566.1|9512.2|9507.2|9572.8|9567.8|9494.9|9489.9|15737
1470196800000|2016-08-03 04:00:00|9511.9|9506.9|9551.3|9546.3|9556.8|9551.8|9509.1|9504.1|9398
1470283200000|2016-08-04 04:00:00|9551.2|9546.2|9570.5|9565.5|9588.5|9583.5|9550.8|9545.8|9393
1470369600000|2016-08-05 04:00:00|9570.4|9565.4|9618.4|9611.4|9650.3|9645.3|9549.6|9544.6|15805
1470542400000|2016-08-07 04:00:00|9621.8|9616.8|9610.9|9605.9|9628|9623|9609.8|9604.8|834
1470628800000|2016-08-08 04:00:00|9611|9606|9635.7|9630.7|9647.2|9642.2|9610|9605|4333
1470715200000|2016-08-09 04:00:00|9635.9|9630.9|9571.6|9566.6|9647.3|9642.3|9563.5|9558.5|10747
1470801600000|2016-08-10 04:00:00|9571.5|9566.5|9569.4|9564.4|9584.4|9579.4|9538|9533|9859
1470888000000|2016-08-11 04:00:00|9569.2|9564.2|9586.2|9581.2|9595.8|9590.8|9554.8|9549.8|6532
1470974400000|2016-08-12 04:00:00|9586.4|9581.4|9570.5|9563.5|9592|9587|9518.6|9513.6|10095
1471147200000|2016-08-14 04:00:00|9563.3|9558.3|9569.4|9564.4|9576.3|9571.3|9562.8|9557.8|545
1471233600000|2016-08-15 04:00:00|9569.1|9564.1|9537.9|9532.9|9571.9|9566.9|9534.3|9529.3|5422
1471320000000|2016-08-16 04:00:00|9537.8|9532.8|9484.8|9479.8|9540.5|9535.5|9437.3|9432.3|18965
1471406400000|2016-08-17 04:00:00|9484.9|9479.9|9450.7|9445.7|9508.2|9503.2|9435.9|9430.9|15105
1471492800000|2016-08-18 04:00:00|9450.8|9445.8|9435.5|9430.5|9462.7|9457.7|9406|9401|15685
1471579200000|2016-08-19 04:00:00|9435.7|9430.7|9447.9|9442.9|9460.5|9455.5|9421|9416|13669
1471752000000|2016-08-21 04:00:00|9458.3|9453.3|9489.3|9484.3|9492.1|9487.1|9454.3|9449.3|1909
1471838400000|2016-08-22 04:00:00|9489.4|9484.4|9446.6|9441.6|9493.2|9488.2|9439.3|9434.3|8505
1471924800000|2016-08-23 04:00:00|9446.8|9441.8|9456.7|9451.7|9462.4|9457.4|9419.3|9414.3|11433
1472011200000|2016-08-24 04:00:00|9456.8|9451.8|9470.3|9465.3|9486.8|9481.8|9446.7|9441.7|10206
1472097600000|2016-08-25 04:00:00|9470.1|9465.1|9462.6|9457.6|9481|9473.7|9455.1|9450.1|5905
1472184000000|2016-08-26 04:00:00|9462.5|9457.5|9545.8|9540.8|9557.3|9552.3|9419.7|9414.7|20741
1472356800000|2016-08-28 04:00:00|9555.7|9550.7|9547.2|9542.2|9557.3|9552.3|9543.5|9538.5|1615
1472443200000|2016-08-29 04:00:00|9547.6|9542.6|9566.9|9561.9|9579.9|9574.9|9544|9539|11124
1472529600000|2016-08-30 04:00:00|9567.1|9562.1|9594.4|9589.4|9611.6|9606.6|9563.9|9558.9|13905
1472616000000|2016-08-31 04:00:00|9594.7|9589.7|9597.7|9592.7|9624.1|9619.1|9589.2|9584.2|16399
1472702400000|2016-09-01 04:00:00|9597.6|9592.6|9561.8|9556.8|9622.9|9617.9|9558.5|9553.5|13186
1472788800000|2016-09-02 04:00:00|9561.9|9556.9|9583.3|9578.3|9594.6|9589.6|9516.2|9511.2|20365
1472961600000|2016-09-04 04:00:00|9587|9582|9571|9566|9587.9|9582.9|9567.9|9562.9|735
1473048000000|2016-09-05 04:00:00|9571.2|9566.2|9570.5|9565.5|9582.8|9577.8|9552.8|9547.8|3602
1473134400000|2016-09-06 04:00:00|9570.3|9565.3|9476.6|9471.6|9578|9573|9471.6|9466.6|16560
1473220800000|2016-09-07 04:00:00|9476.8|9471.8|9484.5|9479.5|9501.7|9496.7|9465.6|9460.6|10357
1473307200000|2016-09-08 04:00:00|9484.7|9479.7|9486.1|9481.1|9510.4|9505.4|9441.7|9436.7|19515
1473393600000|2016-09-09 04:00:00|9486.2|9481.2|9528.2|9523.2|9554.2|9549.2|9478.1|9473.1|18881
1473566400000|2016-09-11 04:00:00|9526.2|9521.2|9522.8|9517.8|9528.5|9523.5|9516.5|9511.5|756
1473652800000|2016-09-12 04:00:00|9522.5|9517.5|9508.2|9503.2|9541.9|9536.9|9488.5|9483.5|20878
1473739200000|2016-09-13 04:00:00|9508|9503|9549.6|9544.6|9561.4|9556.4|9508|9503|17663
1473825600000|2016-09-14 04:00:00|9549.9|9544.9|9529.3|9524.3|9559.6|9554.6|9514.3|9509.3|21939
1473912000000|2016-09-15 04:00:00|9529|9524|9522.7|9517.7|9551.3|9546.3|9503|9498|14350
1473998400000|2016-09-16 04:00:00|9523|9518|9601.1|9596.1|9609.4|9604.4|9521|9516|24485
1474171200000|2016-09-18 04:00:00|9603.3|9598.3|9585.2|9580.2|9603.3|9598.3|9581|9576|913
1474257600000|2016-09-19 04:00:00|9585|9580|9583.2|9578.2|9592.2|9587.2|9559.2|9554.2|9367
1474344000000|2016-09-20 04:00:00|9582.9|9577.9|9600.3|9595.3|9602.1|9597.1|9554.7|9549.7|12248
1474430400000|2016-09-21 04:00:00|9600.5|9595.5|9545.2|9540.2|9631.3|9626.3|9536.8|9530.7|19835
1474516800000|2016-09-22 04:00:00|9545|9540|9548.7|9543.7|9551.2|9546.2|9497.5|9492.5|16404
1474603200000|2016-09-23 04:00:00|9548.4|9543.4|9542.8|9537.8|9562.4|9557.4|9530.9|9525.9|10343
1474776000000|2016-09-25 04:00:00|9535.9|9530.9|9537.9|9532.9|9541.2|9536.2|9535.4|9530.4|88
1474862400000|2016-09-26 04:00:00|9538.2|9533.2|9529.6|9524.6|9546.2|9541.2|9503.6|9498.6|8462
1474948800000|2016-09-27 04:00:00|9529.1|9524.1|9545.7|9540.7|9559.9|9554.9|9515.8|9510.8|10122
1475035200000|2016-09-28 04:00:00|9545.9|9540.9|9535.2|9530.2|9567.9|9562.9|9529.3|9524.3|10212
1475121600000|2016-09-29 04:00:00|9534.9|9529.9|9552|9547|9564.3|9559.3|9526.3|9521.3|12021
1475208000000|2016-09-30 04:00:00|9552.3|9547.3|9539.2|9532.2|9590.8|9585.8|9526.3|9521.3|20117
1475380800000|2016-10-02 04:00:00|9543|9538|9546.3|9541.3|9553.8|9548.8|9539.8|9534.8|677
1475467200000|2016-10-03 04:00:00|9546.5|9541.5|9581|9576|9586|9581|9540|9535|11635
1475553600000|2016-10-04 04:00:00|9581.2|9576.2|9598.6|9593.6|9639.8|9634.8|9578.5|9573.5|24410
1475640000000|2016-10-05 04:00:00|9598.8|9593.8|9620.2|9615.2|9631.9|9626.9|9596.3|9591.3|16421
1475726400000|2016-10-06 04:00:00|9620|9615|9706.2|9701.2|9707.7|9702.7|9618.7|9613.7|19123
1475812800000|2016-10-07 04:00:00|9706|9701|9652.7|9647.7|9722|9717|9641|9636|28973
1475985600000|2016-10-09 04:00:00|9660|9655|9656.8|9651.8|9661.4|9656.4|9649.2|9644.2|619
1476072000000|2016-10-10 04:00:00|9656.7|9651.7|9703.8|9698.8|9712.1|9707.1|9654.4|9649.4|12999
1476158400000|2016-10-11 04:00:00|9704.3|9699.3|9752.8|9747.8|9775.1|9770.1|9700.4|9695.4|18637
1476244800000|2016-10-12 04:00:00|9752.6|9747.6|9786.7|9781.7|9811.4|9806.4|9748.4|9743.4|22403
1476331200000|2016-10-13 04:00:00|9786.9|9781.9|9774.4|9769.4|9812.5|9807.5|9750.9|9745.9|16408
1476417600000|2016-10-14 04:00:00|9774.6|9769.6|9807.5|9802.5|9809.9|9804.9|9771.5|9766.5|16107
1476590400000|2016-10-16 04:00:00|9811.6|9806.6|9803|9798|9814.6|9809.6|9802.8|9797.8|1405
1476676800000|2016-10-17 04:00:00|9802.8|9797.8|9765.9|9760.9|9812.7|9807.7|9759.5|9754.5|10478
1476763200000|2016-10-18 04:00:00|9765.8|9760.8|9780.3|9775.3|9795.8|9790.8|9759.9|9754.9|10820
1476849600000|2016-10-19 04:00:00|9780.5|9775.5|9792.6|9787.6|9797.5|9792.5|9764.8|9759.8|12336
1476936000000|2016-10-20 04:00:00|9792.4|9787.4|9848.1|9843.1|9854.2|9849.2|9765|9760|19040
1477022400000|2016-10-21 04:00:00|9847.9|9842.9|9862.5|9857.5|9878.5|9873.5|9837.1|9832.1|11921
1477195200000|2016-10-23 04:00:00|9865.5|9860.5|9875.9|9870.9|9881.4|9876.4|9863.4|9858.4|1281
1477281600000|2016-10-24 04:00:00|9875.8|9870.8|9871.5|9866.5|9881|9876|9852.7|9847.7|10969
1477368000000|2016-10-25 04:00:00|9871.7|9866.7|9872|9867|9907.7|9902.7|9856.9|9851.9|16212
1477454400000|2016-10-26 04:00:00|9872.2|9867.2|9866.4|9861.4|9874.8|9869.8|9829.7|9824.7|16106
1477540800000|2016-10-27 04:00:00|9866.6|9861.6|9879.6|9874.6|9898.4|9893.4|9847.6|9842.6|13341
1477627200000|2016-10-28 04:00:00|9879.1|9874.1|9828.4|9823.4|9890.7|9885.7|9820.4|9815.4|14962
1477800000000|2016-10-30 04:00:00|9829.3|9824.3|9839.5|9834.5|9846.7|9841.7|9825.1|9820.1|931
1477886400000|2016-10-31 04:00:00|9839.6|9834.6|9843.4|9838.4|9865.7|9860.7|9829.2|9824.2|10248
1477972800000|2016-11-01 04:00:00|9843.2|9838.2|9763.5|9758.5|9843.5|9838.5|9760.2|9755.2|17372
1478059200000|2016-11-02 04:00:00|9763.6|9758.6|9714.4|9709.4|9768.3|9763.3|9709.7|9704.7|20747
1478145600000|2016-11-03 04:00:00|9714.7|9709.7|9724.4|9719.4|9746.2|9741.2|9705.6|9700.6|15849
1478232000000|2016-11-04 04:00:00|9724.3|9719.3|9693.6|9688.6|9736.2|9731.2|9693.1|9688.1|13205
1478404800000|2016-11-06 04:00:00|9734.3|9727.3|9754.1|9749.1|9754.3|9749.3|9722.9|9717.9|2972
1478494800000|2016-11-07 05:00:00|9753.8|9748.8|9775.7|9770.7|9786.1|9781.1|9753|9748|12689
1478581200000|2016-11-08 05:00:00|9775.6|9770.6|9601.5|9596.5|9809.3|9804.3|9597.4|9592.4|29253
1478667600000|2016-11-09 05:00:00|9602|9597|9854.1|9849.1|9867.8|9862.8|9588|9583|37903
1478754000000|2016-11-10 05:00:00|9853.9|9848.9|9864.1|9859.1|9906.4|9901.4|9836.8|9831.8|27867
1478840400000|2016-11-11 05:00:00|9864|9859|9898.5|9889.5|9910.4|9905.4|9852|9847|20311
1479013200000|2016-11-13 05:00:00|9909.8|9904.8|9943.6|9938.6|9964.5|9959.5|9907.6|9902.6|3920
1479099600000|2016-11-14 05:00:00|9943.5|9938.5|9992.6|9987.6|10022.4|10017.4|9940|9935|38120
1479186000000|2016-11-15 05:00:00|9992.8|9987.8|10003.1|9998.1|10025.4|10020.4|9945.4|9940.4|28963
1479272400000|2016-11-16 05:00:00|10003|9998|10030.4|10025.4|10056.9|10051.9|9992.1|9987.1|30239
1479358800000|2016-11-17 05:00:00|10030.3|10025.3|10118|10113|10134.6|10129.6|9996.4|9991.4|39456
1479445200000|2016-11-18 05:00:00|10117.9|10112.9|10138.3|10131.3|10151.1|10146.1|10086.3|10081.3|33479
1479618000000|2016-11-20 05:00:00|10137.9|10132.9|10134.2|10129.2|10147|10142|10115.1|10110.1|2839
1479704400000|2016-11-21 05:00:00|10134.4|10129.4|10088.5|10083.5|10134.9|10129.9|10071.9|10066.9|28392
1479790800000|2016-11-22 05:00:00|10088.6|10083.6|10103.8|10098.8|10133|10128|10067.6|10062.6|24529
1479877200000|2016-11-23 05:00:00|10103.7|10098.7|10179.3|10174.3|10192.2|10187.2|10091.6|10086.6|28798
1479963600000|2016-11-24 05:00:00|10179.5|10174.5|10164.4|10159.4|10207.7|10202.7|10148.9|10143.9|13195
1480050000000|2016-11-25 05:00:00|10164.5|10159.5|10144.5|10139.5|10166.9|10161.9|10120.6|10115.6|19954
1480222800000|2016-11-27 05:00:00|10142|10137|10084.9|10079.9|10146.4|10141.4|10062.8|10057.8|8358
1480309200000|2016-11-28 05:00:00|10085.1|10080.1|10128.2|10123.2|10158|10153|10075|10070|27047
1480395600000|2016-11-29 05:00:00|10128.5|10123.5|10108.8|10103.8|10164|10159|10088|10083|27205
1480482000000|2016-11-30 05:00:00|10108.7|10103.7|10142.6|10137.6|10182.1|10177.1|10091.1|10086.1|30097
1480568400000|2016-12-01 05:00:00|10142.5|10137.5|10084.5|10079.5|10149.2|10144.2|10073.8|10068.8|25628
1480654800000|2016-12-02 05:00:00|10084.6|10079.6|10070.5|10063.5|10111.9|10106.9|10065.4|10060.4|24619
1480827600000|2016-12-04 05:00:00|10150.1|10145.1|10145|10140|10173.4|10168.4|10115|10110|9769
1480914000000|2016-12-05 05:00:00|10144.8|10139.8|10011.5|10006.5|10145.6|10140.6|9977.6|9972.6|38821
1481000400000|2016-12-06 05:00:00|10011.8|10006.8|10043.4|10038.4|10053.2|10048.2|9991.5|9986.5|23685
1481086800000|2016-12-07 05:00:00|10043.2|10038.2|10000.3|9995.3|10054.6|10049.6|9991.4|9986.4|20726
1481173200000|2016-12-08 05:00:00|10000.1|9995.1|10113.8|10108.8|10127.3|10122.3|9941.9|9936.9|42207
1481259600000|2016-12-09 05:00:00|10113.3|10108.3|10152.8|10147.8|10169.2|10164.2|10096.6|10091.6|19185
1481432400000|2016-12-11 05:00:00|10158.3|10153.3|10152.3|10147.3|10173.1|10168.1|10139.1|10134.1|2194
1481518800000|2016-12-12 05:00:00|10152.6|10147.6|10094.5|10089.5|10155.4|10150.4|10077.3|10072.3|25887
1481605200000|2016-12-13 05:00:00|10094|10089|10094.8|10089.8|10112.4|10107.4|10071.1|10066.1|25072
1481691600000|2016-12-14 05:00:00|10095.1|10090.1|10222.5|10217.5|10258.2|10253.2|10066.8|10061.8|41267
1481778000000|2016-12-15 05:00:00|10222.8|10217.8|10307.6|10302.6|10355.9|10350.9|10221.5|10216.5|64895
1481864400000|2016-12-16 05:00:00|10307.3|10302.3|10282.8|10273.8|10323.2|10318.2|10257.4|10252.4|32526
1482037200000|2016-12-18 05:00:00|10285.8|10276.8|10267.3|10262.3|10285.8|10278.8|10259.5|10254.5|2161
1482123600000|2016-12-19 05:00:00|10267|10262|10316.2|10311.2|10318.7|10313.7|10252.7|10247.7|18048
1482210000000|2016-12-20 05:00:00|10315.7|10310.7|10309.4|10304.4|10365.2|10360.2|10306.2|10301.2|22797
1482296400000|2016-12-21 05:00:00|10309.7|10304.7|10298.6|10293.6|10331.2|10326.2|10277.4|10272.4|15424
1482382800000|2016-12-22 05:00:00|10298.9|10293.9|10299.6|10294.6|10317.1|10312.1|10261.1|10256.1|17327
1482469200000|2016-12-23 05:00:00|10300.3|10295.3|10298.6|10293.6|10323.1|10318.1|10288.6|10283.6|8430
1482728400000|2016-12-26 05:00:00|10306.9|10301.9|10309.8|10304.8|10316.7|10311.7|10300.2|10295.2|1153
1482814800000|2016-12-27 05:00:00|10309.5|10304.5|10296.7|10291.7|10315.5|10310.5|10292.5|10287.5|5635
1482901200000|2016-12-28 05:00:00|10296.5|10291.5|10293.4|10288.4|10359.9|10354.9|10288|10283|18935
1482987600000|2016-12-29 05:00:00|10293.2|10288.2|10244.9|10239.9|10306.2|10301.2|10207.3|10202.3|22769
1483074000000|2016-12-30 05:00:00|10244.6|10239.6|10240.7|10235.7|10265.7|10260.7|10197.4|10192.4|21254
1483333200000|2017-01-02 05:00:00|10286.7|10281.7|10266.6|10261.6|10286.9|10281.9|10265.4|10260.4|2373
1483419600000|2017-01-03 05:00:00|10266.8|10261.8|10332.6|10327.6|10382.5|10377.5|10264.8|10259.8|33163
1483506000000|2017-01-04 05:00:00|10333|10328|10215.8|10210.8|10337|10332|10205.5|10200.5|27502
1483592400000|2017-01-05 05:00:00|10216|10211|10169|10164|10250.6|10245.6|10130.3|10125.3|38849
1483678800000|2017-01-06 05:00:00|10169.2|10164.2|10218.5|10213.5|10230.7|10225.7|10147.2|10142.2|25258
1483851600000|2017-01-08 05:00:00|10225.3|10220.3|10235.2|10230.2|10235.9|10230.9|10212.6|10207.6|1807
1483938000000|2017-01-09 05:00:00|10235|10230|10166.4|10161.4|10249.6|10244.6|10149.2|10144.2|24376
1484024400000|2017-01-10 05:00:00|10165.2|10160.2|10210.5|10205.5|10220.1|10215.1|10159.9|10154.9|23285
1484110800000|2017-01-11 05:00:00|10210.7|10205.7|10149.8|10144.8|10296.1|10291.1|10124.7|10119.7|45455
1484197200000|2017-01-12 05:00:00|10149.6|10144.6|10146.3|10141.3|10159.1|10154.1|10070.8|10065.8|38776
1484283600000|2017-01-13 05:00:00|10146.5|10141.5|10119.5|10112.5|10167.4|10162.4|10090.1|10081.1|25335
1484456400000|2017-01-15 05:00:00|10146.5|10141.5|10148.4|10143.4|10156.2|10151.2|10133|10128|1707
1484542800000|2017-01-16 05:00:00|10148.6|10143.6|10125.8|10120.8|10172.7|10167.7|10122.5|10117.5|11882
1484629200000|2017-01-17 05:00:00|10126.3|10121.3|10047.9|10042.9|10126.3|10121.3|10023.1|10018.1|41946
1484715600000|2017-01-18 05:00:00|10047.7|10042.7|10120.9|10115.9|10138.9|10133.9|10044.1|10039.1|28536
1484802000000|2017-01-19 05:00:00|10120.7|10115.7|10094.9|10089.9|10169.6|10164.6|10081.6|10076.6|32358
1484888400000|2017-01-20 05:00:00|10094.7|10089.7|10074.5|10069.5|10147|10142|10066.2|10061.2|25935
1485061200000|2017-01-22 05:00:00|10072.5|10067.5|10038.9|10033.9|10072.6|10067.6|10024.7|10019.7|3314
1485147600000|2017-01-23 05:00:00|10039|10034|10006.6|10001.6|10059.2|10054.2|9986.8|9981.8|28432
1485234000000|2017-01-24 05:00:00|10006.4|10001.4|10021.3|10016.3|10038.3|10033.3|9988.9|9983.9|20965
1485320400000|2017-01-25 05:00:00|10021|10016|9982.7|9977.7|10038|10033|9975.1|9970.1|21857
1485406800000|2017-01-26 05:00:00|9982.3|9977.3|10063|10058|10070.6|10065.6|9979.9|9974.9|25010
1485493200000|2017-01-27 05:00:00|10063.1|10058.1|10054|10049|10078.6|10073.6|10029.2|10024.2|20341
1485666000000|2017-01-29 05:00:00|10039.9|10034.9|10023.1|10018.1|10043|10038|10012.7|10007.7|2712
1485752400000|2017-01-30 05:00:00|10022.9|10017.9|10034.1|10029.1|10099.4|10094.4|10020.2|10015.2|26925
1485838800000|2017-01-31 05:00:00|10034|10029|9967|9962|10049.3|10044.3|9939.1|9934.1|36056
1485925200000|2017-02-01 05:00:00|9966.9|9961.9|9951.5|9946.5|10001.5|9996.5|9943.3|9938.3|29361
1486011600000|2017-02-02 05:00:00|9951.4|9946.4|9984|9979|9995.9|9990.9|9918.3|9913.3|27677
1486098000000|2017-02-03 05:00:00|9984.1|9979.1|9965.8|9960.8|10025.9|10020.9|9949.9|9944.9|29294
1486270800000|2017-02-05 05:00:00|9966.8|9961.8|9970.5|9965.5|9972.7|9967.7|9957.7|9952.7|1069
1486357200000|2017-02-06 05:00:00|9970.6|9965.6|10010.9|10005.9|10019.4|10014.4|9967.6|9962.6|20900
1486443600000|2017-02-07 05:00:00|10010.8|10005.8|10038.6|10033.6|10067.1|10062.1|10005.9|10000.9|25502
1486530000000|2017-02-08 05:00:00|10038.8|10033.8|10026.6|10021.6|10061.1|10056.1|10002.1|9997.1|21341
1486616400000|2017-02-09 05:00:00|10026.7|10021.7|10062.8|10057.8|10067.5|10062.5|10005.9|10000.9|23572
1486702800000|2017-02-10 05:00:00|10062.9|10057.9|10070.6|10065.6|10099.4|10094.4|10054.3|10049.3|21306
1486875600000|2017-02-12 05:00:00|10080.6|10073.6|10087|10082|10099.6|10094.6|10080.5|10072.8|1533
1486962000000|2017-02-13 05:00:00|10087.6|10082.6|10081.1|10076.1|10109.2|10104.2|10055.9|10050.9|16933
1487048400000|2017-02-14 05:00:00|10081.2|10076.2|10121.5|10116.5|10134.6|10129.6|10067.6|10062.6|25997
1487134800000|2017-02-15 05:00:00|10121.7|10116.7|10091.2|10086.2|10171.9|10166.9|10085.3|10080.3|29913
1487221200000|2017-02-16 05:00:00|10091.4|10086.4|10042.6|10037.6|10102|10097|10037.8|10032.8|28992
1487307600000|2017-02-17 05:00:00|10042.7|10037.7|10085.3|10080.3|10092.5|10087.5|10042|10037|19858
1487480400000|2017-02-19 05:00:00|10082.7|10077.7|10084.2|10079.2|10095.4|10090.4|10070.6|10065.6|1161
1487566800000|2017-02-20 05:00:00|10084|10079|10116.5|10111.5|10121|10116|10073.3|10068.3|8111
1487653200000|2017-02-21 05:00:00|10116.3|10111.3|10128.2|10123.2|10158|10153|10107.5|10102.5|20365
1487739600000|2017-02-22 05:00:00|10128.5|10123.5|10123.6|10118.6|10167.5|10162.5|10112.5|10107.5|26010
1487826000000|2017-02-23 05:00:00|10123.9|10118.9|10096.6|10091.6|10140|10135|10083.3|10078.3|22342
1487912400000|2017-02-24 05:00:00|10096.4|10091.4|10110.1|10105.1|10113|10108|10062.3|10057.3|23820
1488085200000|2017-02-26 05:00:00|10109.5|10104.5|10111.8|10106.8|10124.9|10119.9|10103.6|10098.6|1341
1488171600000|2017-02-27 05:00:00|10112.1|10107.1|10109.7|10104.7|10119.9|10114.9|10066.3|10061.3|16586
1488258000000|2017-02-28 05:00:00|10109.5|10104.5|10155.2|10150.2|10156.6|10151.6|10073.8|10068.8|26508
1488344400000|2017-03-01 05:00:00|10155.1|10150.1|10185|10180|10191.5|10186.5|10146.6|10141.6|30141
1488430800000|2017-03-02 05:00:00|10184.8|10179.8|10197.6|10192.6|10220.7|10215.7|10177.7|10172.7|20388
1488517200000|2017-03-03 05:00:00|10197.4|10192.4|10126.7|10121.7|10214|10209|10126|10121|33304
1488690000000|2017-03-05 05:00:00|10135.4|10130.4|10140.4|10135.4|10140.7|10135.7|10124.7|10119.7|1851
1488776400000|2017-03-06 05:00:00|10140.2|10135.2|10157.1|10152.1|10165.6|10160.6|10114|10109|24949
1488862800000|2017-03-07 05:00:00|10157.6|10152.6|10171.2|10166.2|10181.6|10176.6|10143.1|10138.1|14213
1488949200000|2017-03-08 05:00:00|10171.5|10166.5|10210.1|10205.1|10212.8|10207.8|10162.9|10157.9|28466
1489035600000|2017-03-09 05:00:00|10209.9|10204.9|10181|10176|10215.8|10210.8|10159.8|10154.8|32173
1489122000000|2017-03-10 05:00:00|10180.7|10175.7|10124.3|10119.3|10187.7|10182.7|10105.4|10100.4|34443
1489294800000|2017-03-12 05:00:00|10116.5|10111.5|10108.5|10103.5|10123.5|10118.5|10105.7|10100.7|929
1489377600000|2017-03-13 04:00:00|10108.7|10103.7|10127.8|10122.8|10132.8|10127.8|10088.7|10083.7|17406
1489464000000|2017-03-14 04:00:00|10128.1|10123.1|10158.1|10153.1|10168.4|10163.4|10123.5|10118.5|16419
1489550400000|2017-03-15 04:00:00|10158.4|10153.4|10050|10045|10158.6|10153.6|10026.5|10021.5|28919
1489636800000|2017-03-16 04:00:00|10050.3|10045.3|10008.9|10003.9|10059.2|10054.2|10006.4|10001.4|23888
1489723200000|2017-03-17 04:00:00|10009.1|10004.1|10015.7|10010.7|10030|10025|9999.1|9994.1|16752
1489896000000|2017-03-19 04:00:00|10014.2|10009.2|10000.8|9995.8|10015.7|10010.7|9998.6|9993.6|1087
1489982400000|2017-03-20 04:00:00|10001|9996|10011.2|10006.2|10028|10023|9984.8|9979.8|14408
1490068800000|2017-03-21 04:00:00|10010.9|10005.9|9966.6|9961.6|10013.4|10008.4|9947.4|9942.4|24371
1490155200000|2017-03-22 04:00:00|9966.9|9961.9|9958.2|9953.2|9973.7|9968.7|9935.3|9930.3|21790
1490241600000|2017-03-23 04:00:00|9958.4|9953.4|9974|9969|9980.4|9975.4|9944.7|9939.7|17895
1490328000000|2017-03-24 04:00:00|9974.2|9969.2|9958.9|9953.9|9982|9977|9936.3|9931.3|15040
1490500800000|2017-03-26 04:00:00|9931.9|9926.9|9911|9906|9933.7|9928.7|9908.4|9903.4|3279
1490587200000|2017-03-27 04:00:00|9910.8|9905.8|9902.6|9897.6|9914.1|9909.1|9867|9862|19645
1490673600000|2017-03-28 04:00:00|9902.5|9897.5|9955.9|9950.9|9963|9958|9892.1|9887.1|18603
1490760000000|2017-03-29 04:00:00|9956|9951|9990.6|9985.6|9999.1|9994.1|9955|9950|17948
1490846400000|2017-03-30 04:00:00|9990.4|9985.4|10044|10039|10046.6|10041.6|9978.6|9973.6|19463
1490932800000|2017-03-31 04:00:00|10043.7|10038.7|10041.2|10034.2|10049.8|10044.8|10010.8|10005.8|16698
1491105600000|2017-04-02 04:00:00|10038.8|10031.8|10023.9|10018.9|10039.4|10033.4|10022.4|10017.4|730
1491192000000|2017-04-03 04:00:00|10023.7|10018.7|10031.6|10026.6|10055.2|10050.2|10023.7|10018.7|13480
1491278400000|2017-04-04 04:00:00|10032.1|10027.1|10035.9|10030.9|10059.1|10054.1|10028.5|10023.5|11454
1491364800000|2017-04-05 04:00:00|10036.1|10031.1|10035.4|10030.4|10091.3|10086.3|10026.8|10021.8|17503
1491451200000|2017-04-06 04:00:00|10035.6|10030.6|10057.6|10052.6|10068.1|10063.1|10031.7|10026.7|13203
1491537600000|2017-04-07 04:00:00|10057.4|10052.4|10107.7|10100.7|10116.8|10111.8|10040.7|10035.7|21385
1491710400000|2017-04-09 04:00:00|10110.5|10105.5|10114.9|10109.9|10123.5|10118.5|10109.1|10104.1|1684
1491796800000|2017-04-10 04:00:00|10115.1|10110.1|10095.3|10090.3|10118|10113|10082.8|10077.8|14117
1491883200000|2017-04-11 04:00:00|10095.2|10090.2|10062.1|10057.1|10098.2|10093.2|10048.8|10043.8|15693
1491969600000|2017-04-12 04:00:00|10062.3|10057.3|9994.1|9989.1|10073.3|10068.3|9990.1|9985.1|15850
1492056000000|2017-04-13 04:00:00|9994.3|9989.3|10046.1|10041.1|10047|10042|9992.3|9987.3|13785
1492315200000|2017-04-16 04:00:00|10039.9|10034.9|10028|10023|10042.4|10037.4|10021.2|10016.2|855
1492401600000|2017-04-17 04:00:00|10028.2|10023.2|10016.9|10011.9|10031.6|10026.6|9987.5|9982.5|10978
1492488000000|2017-04-18 04:00:00|10017|10012|9948.7|9943.7|10022.8|10017.8|9933.3|9928.3|17573
1492574400000|2017-04-19 04:00:00|9949|9944|9962.7|9957.7|9975|9970|9941.1|9936.1|11838
1492660800000|2017-04-20 04:00:00|9962.9|9957.9|9969|9964|9972.8|9967.8|9924.5|9919.5|16174
1492747200000|2017-04-21 04:00:00|9968.9|9963.9|9961.5|9956.5|9989.9|9984.9|9952.4|9947.4|14259
1492920000000|2017-04-23 04:00:00|9936|9927|9904.6|9899.6|9938.9|9929.9|9869.7|9864.7|5322
1493006400000|2017-04-24 04:00:00|9904.9|9899.9|9899.6|9894.6|9912.8|9907.8|9877|9872|17490
1493092800000|2017-04-25 04:00:00|9899.8|9894.8|9862.8|9857.8|9902.2|9897.2|9852.4|9847.4|16361
1493179200000|2017-04-26 04:00:00|9862.9|9857.9|9872.6|9867.6|9915.3|9910.3|9856.3|9851.3|22294
1493265600000|2017-04-27 04:00:00|9872.9|9867.9|9899.4|9894.4|9916.4|9911.4|9864.5|9859.5|22851
1493352000000|2017-04-28 04:00:00|9899.3|9894.3|9887.3|9880.3|9906.9|9901.9|9853.5|9848.5|16445
1493524800000|2017-04-30 04:00:00|9884.6|9879.6|9893.6|9888.6|9897.5|9892.5|9873.8|9868.8|794
1493611200000|2017-05-01 04:00:00|9893.7|9888.7|9882.7|9877.7|9902.1|9897.1|9868.4|9863.4|13009
1493697600000|2017-05-02 04:00:00|9882.6|9877.6|9876.3|9871.3|9902.1|9897.1|9869.5|9864.5|13282
1493784000000|2017-05-03 04:00:00|9876.1|9871.1|9910.5|9905.5|9920.1|9915.1|9873.8|9868.8|16902
1493870400000|2017-05-04 04:00:00|9910.6|9905.6|9854.6|9849.6|9927.7|9922.7|9849.9|9844.9|20712
1493956800000|2017-05-05 04:00:00|9854.8|9849.8|9835.2|9828.2|9876.3|9871.3|9832.2|9827.2|15469
1494129600000|2017-05-07 04:00:00|9830.6|9825.6|9856|9851|9863.6|9858.6|9830.3|9825.3|1646
1494216000000|2017-05-08 04:00:00|9856.5|9851.5|9891.8|9886.8|9898.1|9893.1|9840.1|9835.1|20165
1494302400000|2017-05-09 04:00:00|9891.6|9886.6|9920.9|9915.9|9948|9943|9890.2|9885.2|19207
1494388800000|2017-05-10 04:00:00|9920.8|9915.8|9943.2|9938.2|9951.6|9946.6|9916.3|9911.3|13236
1494475200000|2017-05-11 04:00:00|9943.6|9938.6|9937.8|9932.8|9967.4|9962.4|9927.9|9922.9|12611
1494561600000|2017-05-12 04:00:00|9938|9933|9896.7|9891.7|9948.4|9943.4|9894.3|9889.3|15831
1494734400000|2017-05-14 04:00:00|9894.4|9889.4|9894.5|9889.5|9903.1|9898.1|9892.2|9887.2|755
1494820800000|2017-05-15 04:00:00|9894.6|9889.6|9858.2|9853.2|9896.5|9891.5|9856.8|9851.8|13237
1494907200000|2017-05-16 04:00:00|9858|9853|9770.9|9765.9|9858.7|9853.7|9769.6|9764.6|23150
1494993600000|2017-05-17 04:00:00|9771|9766|9726.8|9721.8|9791.3|9786.3|9718.5|9713.5|19557
1495080000000|2017-05-18 04:00:00|9726.5|9721.5|9759.8|9754.8|9787|9782|9726.3|9721.3|27154
1495166400000|2017-05-19 04:00:00|9760|9755|9689.4|9684.4|9761.8|9756.8|9686.3|9681.3|16170
1495339200000|2017-05-21 04:00:00|9692.1|9687.1|9705.4|9700.4|9714|9709|9688.6|9683.6|1473
1495425600000|2017-05-22 04:00:00|9705.3|9700.3|9672.1|9667.1|9722.4|9717.4|9658.4|9653.4|16651
1495512000000|2017-05-23 04:00:00|9671.9|9666.9|9719.1|9714.1|9721.2|9716.2|9659.6|9654.6|21854
1495598400000|2017-05-24 04:00:00|9719|9714|9674|9669|9725.8|9720.8|9669.9|9664.9|20460
1495684800000|2017-05-25 04:00:00|9673.9|9668.9|9709.5|9704.5|9720.2|9715.2|9668.7|9663.7|15234
1495771200000|2017-05-26 04:00:00|9709.7|9704.7|9721.2|9714.2|9734.2|9729.2|9684.5|9679.5|16026
1495944000000|2017-05-28 04:00:00|9724.1|9719.1|9728.7|9723.7|9731.2|9726.2|9715.2|9710.2|463
1496030400000|2017-05-29 04:00:00|9728.6|9723.6|9747.3|9742.3|9750.6|9745.6|9712.6|9707.6|5483
1496116800000|2017-05-30 04:00:00|9747.1|9742.1|9720.6|9715.6|9756.1|9751.1|9699.9|9694.9|16669
1496203200000|2017-05-31 04:00:00|9720.5|9715.5|9678.4|9673.4|9728|9723|9665.4|9660.4|17300
1496289600000|2017-06-01 04:00:00|9678.8|9673.8|9701.9|9696.9|9712.7|9707.7|9678.2|9673.2|11235
1496376000000|2017-06-02 04:00:00|9702.1|9697.1|9643.8|9638.8|9709.8|9704.8|9643.8|9638.8|15901
1496548800000|2017-06-04 04:00:00|9650.2|9645.2|9656.5|9651.5|9661.4|9656.4|9648.2|9643.2|1067
1496635200000|2017-06-05 04:00:00|9656.4|9651.4|9642.6|9637.6|9676.3|9671.3|9638.4|9633.4|10759
1496721600000|2017-06-06 04:00:00|9642.8|9637.8|9642.7|9637.7|9656.2|9651.2|9629.8|9624.8|11607
1496808000000|2017-06-07 04:00:00|9642.9|9637.9|9655|9650|9677.3|9672.3|9627.5|9622.5|15192
1496894400000|2017-06-08 04:00:00|9654.9|9649.9|9705.4|9700.4|9715.7|9710.7|9639|9634|20970
1496980800000|2017-06-09 04:00:00|9705.6|9700.6|9706.6|9701.6|9727.8|9722.8|9693.1|9688.1|14348
1497153600000|2017-06-11 04:00:00|9702.2|9697.2|9695.9|9690.9|9705.5|9700.5|9691.4|9686.4|1237
1497240000000|2017-06-12 04:00:00|9695.7|9690.7|9698.6|9693.6|9704.2|9699.2|9679.5|9674.5|16765
1497326400000|2017-06-13 04:00:00|9698.4|9693.4|9671.3|9666.3|9702.4|9697.4|9666.8|9661.8|16219
1497412800000|2017-06-14 04:00:00|9671.1|9666.1|9661.5|9656.5|9685|9680|9605.5|9600.5|32845
1497499200000|2017-06-15 04:00:00|9661.2|9656.2|9725.1|9720.1|9729.3|9724.3|9660.5|9655.5|14894
1497585600000|2017-06-16 04:00:00|9725.6|9720.6|9691.4|9682.4|9730|9725|9683.9|9678.9|13913
1497758400000|2017-06-18 04:00:00|9688.5|9681.5|9690.5|9685.5|9697|9692|9682.5|9677.5|134
1497844800000|2017-06-19 04:00:00|9690.7|9685.7|9723|9718|9733|9728|9677.6|9672.6|14819
1497931200000|2017-06-20 04:00:00|9723.2|9718.2|9738.2|9733.2|9753.8|9748.8|9715.5|9710.5|18220
1498017600000|2017-06-21 04:00:00|9738.5|9733.5|9720|9715|9748.7|9743.7|9716.8|9711.8|10585
1498104000000|2017-06-22 04:00:00|9719.7|9714.7|9718.2|9713.2|9736.8|9731.8|9713.2|9708.2|13120
1498190400000|2017-06-23 04:00:00|9718.4|9713.4|9700.1|9695.1|9719.4|9714.4|9687.6|9682.6|9253
1498363200000|2017-06-25 04:00:00|9696.1|9691.1|9695|9690|9698.8|9693.8|9692.3|9687.3|554
1498449600000|2017-06-26 04:00:00|9695.3|9690.3|9707.5|9702.5|9716.9|9711.9|9681.4|9676.4|11038
1498536000000|2017-06-27 04:00:00|9707.2|9702.2|9607|9602|9709.7|9704.7|9603|9598|20211
1498622400000|2017-06-28 04:00:00|9607.3|9602.3|9560.6|9555.6|9632|9627|9550.5|9545.5|21198
1498708800000|2017-06-29 04:00:00|9560.8|9555.8|9527.1|9522.1|9573.8|9568.8|9522.4|9517.4|15085
1498795200000|2017-06-30 04:00:00|9526.9|9521.9|9538.5|9533.5|9556.8|9551.8|9525.4|9520.4|12923
1498968000000|2017-07-02 04:00:00|9538.1|9533.1|9555.2|9550.2|9555.7|9550.7|9537.1|9532.1|1234
1499054400000|2017-07-03 04:00:00|9555.4|9550.4|9585|9580|9598.8|9593.8|9548.6|9543.6|14788
1499140800000|2017-07-04 04:00:00|9585.2|9580.2|9589.3|9584.3|9607.9|9602.9|9579.3|9574.3|5801
1499227200000|2017-07-05 04:00:00|9589.4|9584.4|9601.3|9596.3|9624.7|9619.7|9586.8|9581.8|13443
1499313600000|2017-07-06 04:00:00|9601.1|9596.1|9568.7|9563.7|9608.4|9603.4|9554.1|9549.1|11860
1499400000000|2017-07-07 04:00:00|9568.9|9563.9|9577.5|9570.5|9591.8|9586.8|9550.9|9545.9|12875
1499572800000|2017-07-09 04:00:00|9579.6|9572.6|9576.5|9571.5|9580.3|9575.3|9573.9|9568.9|435
1499659200000|2017-07-10 04:00:00|9576.7|9571.7|9583.6|9578.6|9592.5|9587.5|9567|9562|13139
1499745600000|2017-07-11 04:00:00|9583.4|9578.4|9532.3|9527.3|9593.4|9588.4|9532.1|9527.1|12303
1499832000000|2017-07-12 04:00:00|9532.2|9527.2|9536.8|9531.8|9571.9|9566.9|9524.5|9519.5|13905
1499918400000|2017-07-13 04:00:00|9536.7|9531.7|9548|9543|9566.9|9561.9|9521.7|9516.7|11726
1500004800000|2017-07-14 04:00:00|9547.8|9542.8|9486.8|9481.8|9553.1|9548.1|9483.5|9478.5|14817
1500177600000|2017-07-16 04:00:00|9483.8|9478.8|9491|9486|9496.1|9491.1|9480.6|9475.6|1205
1500264000000|2017-07-17 04:00:00|9491.1|9486.1|9451.8|9446.8|9508.4|9503.4|9446.7|9441.7|13665
1500350400000|2017-07-18 04:00:00|9451.9|9446.9|9449.4|9444.4|9462.1|9457.1|9422.8|9417.8|15165
1500436800000|2017-07-19 04:00:00|9449.3|9444.3|9468.5|9463.5|9469.5|9464.5|9439.7|9434.7|9961
1500523200000|2017-07-20 04:00:00|9468.4|9463.4|9406.4|9401.4|9493.4|9488.4|9384|9379|23640
1500609600000|2017-07-21 04:00:00|9406.2|9401.2|9373.7|9366.7|9409.1|9404.1|9362.1|9357.1|10577
1500782400000|2017-07-23 04:00:00|9371.4|9366.4|9365.7|9360.7|9372|9367|9359|9354|1042
1500868800000|2017-07-24 04:00:00|9365.6|9360.6|9367.8|9362.8|9388.4|9383.4|9363.5|9358.5|9861
1500955200000|2017-07-25 04:00:00|9367.6|9362.6|9388|9383|9393|9388|9339.9|9334.9|16560
1501041600000|2017-07-26 04:00:00|9388.1|9383.1|9306.4|9301.4|9405.6|9400.6|9294.9|9289.9|20416
1501128000000|2017-07-27 04:00:00|9306.2|9301.2|9368.4|9363.4|9389.5|9384.5|9303.2|9298.2|20883
1501214400000|2017-07-28 04:00:00|9368.2|9363.2|9314.4|9309.4|9369.1|9364.1|9304.9|9299.9|15988
1501387200000|2017-07-30 04:00:00|9314.6|9307.6|9324.8|9319.8|9325.3|9320.3|9305.1|9300.1|1368
1501473600000|2017-07-31 04:00:00|9324.9|9319.9|9269.7|9264.7|9332.7|9327.7|9257.5|9252.5|19064
1501560000000|2017-08-01 04:00:00|9269.6|9264.6|9289.5|9284.5|9295.9|9290.9|9257.7|9252.7|13353
1501646400000|2017-08-02 04:00:00|9289.7|9284.7|9279.2|9274.2|9290|9285|9232.5|9227.5|13902
1501732800000|2017-08-03 04:00:00|9279.1|9274.1|9258|9253|9283.9|9278.9|9249.5|9244.5|13107
1501819200000|2017-08-04 04:00:00|9257.9|9252.9|9329.5|9324.5|9358.2|9353.2|9251|9246|19046
1501992000000|2017-08-06 04:00:00|9330.7|9323.7|9315.3|9310.3|9332.4|9327.4|9312.5|9307.5|1512
1502078400000|2017-08-07 04:00:00|9315.1|9310.1|9315.3|9310.3|9334.1|9329.1|9304.3|9299.3|9696
1502164800000|2017-08-08 04:00:00|9315.2|9310.2|9345.5|9340.5|9368.9|9363.9|9305.4|9300.4|15068
1502251200000|2017-08-09 04:00:00|9345.4|9340.4|9345.8|9340.8|9369.7|9364.7|9328.6|9323.6|13260
1502337600000|2017-08-10 04:00:00|9345.6|9340.6|9314.9|9309.9|9361.6|9356.6|9313.8|9308.8|12672
1502424000000|2017-08-11 04:00:00|9315|9310|9289.9|9284.9|9332.7|9327.7|9275.1|9270.1|16989
1502596800000|2017-08-13 04:00:00|9288.2|9283.2|9291.7|9286.7|9297.2|9292.2|9286.3|9281.3|710
1502683200000|2017-08-14 04:00:00|9292|9287|9330|9325|9331.5|9326.5|9285.6|9280.6|10441
1502769600000|2017-08-15 04:00:00|9330.1|9325.1|9363.1|9358.1|9394.3|9389.3|9328.2|9323.2|16574
1502856000000|2017-08-16 04:00:00|9363.2|9358.2|9319.8|9314.8|9394.8|9389.8|9310.8|9305.8|22141
1502942400000|2017-08-17 04:00:00|9319.7|9314.7|9344.4|9339.4|9388.8|9383.8|9311.5|9306.5|22404
1503028800000|2017-08-18 04:00:00|9344|9339|9324.7|9317.7|9347.1|9342.1|9313.8|9308.8|14390
1503201600000|2017-08-20 04:00:00|9325.9|9318.9|9327.8|9322.8|9332.3|9327.3|9323.3|9318.3|599
1503288000000|2017-08-21 04:00:00|9327.6|9322.6|9297|9292|9338.2|9333.2|9280.1|9275.1|12261
1503374400000|2017-08-22 04:00:00|9296.8|9291.8|9332.2|9327.2|9342.5|9337.5|9295.7|9290.7|14512
1503460800000|2017-08-23 04:00:00|9332.1|9327.1|9308.2|9303.2|9343.1|9338.1|9292.5|9287.5|12869
1503547200000|2017-08-24 04:00:00|9308.3|9303.3|9310.5|9305.5|9317.9|9312.9|9298.4|9293.4|8592
1503633600000|2017-08-25 04:00:00|9310.3|9305.3|9235|9228|9324.8|9319.8|9221.8|9216.8|23968
1503806400000|2017-08-27 04:00:00|9220.2|9215.2|9232.2|9227.2|9233.4|9228.4|9212|9207|1445
1503892800000|2017-08-28 04:00:00|9232.4|9227.4|9202.6|9197.6|9234.7|9229.7|9197.5|9192.5|12906
1503979200000|2017-08-29 04:00:00|9202.4|9197.4|9205.6|9200.6|9225.9|9220.9|9140.9|9135.9|31568
1504065600000|2017-08-30 04:00:00|9205.8|9200.8|9281|9276|9283.5|9278.5|9203.9|9198.9|20109
1504152000000|2017-08-31 04:00:00|9280.7|9275.7|9243.6|9238.6|9314.4|9309.4|9237.1|9232.1|23188
1504238400000|2017-09-01 04:00:00|9243.7|9238.7|9264.6|9257.6|9273|9268|9188.3|9183.3|26707
1504411200000|2017-09-03 04:00:00|9246.2|9241.2|9247.2|9242.2|9249|9244|9238.7|9233.7|837
1504497600000|2017-09-04 04:00:00|9247.1|9242.1|9227.9|9222.9|9248.2|9243.2|9223|9218|8028
1504584000000|2017-09-05 04:00:00|9228.2|9223.2|9211|9206|9251.8|9246.8|9196|9191|18996
1504670400000|2017-09-06 04:00:00|9211.1|9206.1|9198.7|9193.7|9214.6|9209.6|9177.6|9172.6|18688
1504756800000|2017-09-07 04:00:00|9198.6|9193.6|9100.7|9095.7|9205.7|9200.7|9090|9085|34200
1504843200000|2017-09-08 04:00:00|9100.4|9095.4|9112.9|9107.9|9127.3|9122.3|9083.8|9078.8|21685
1505016000000|2017-09-10 04:00:00|9122.3|9117.3|9132.1|9127.1|9141.7|9136.7|9122.2|9117.2|1637
1505102400000|2017-09-11 04:00:00|9132.2|9127.2|9171.3|9166.3|9179.5|9174.5|9120.5|9115.5|25760
1505188800000|2017-09-12 04:00:00|9171.5|9166.5|9158.7|9153.7|9185|9180|9154.4|9149.4|22881
1505275200000|2017-09-13 04:00:00|9159.2|9154.2|9226.2|9221.2|9231.8|9226.8|9150.6|9145.6|37070
1505361600000|2017-09-14 04:00:00|9226.5|9221.5|9193.7|9188.7|9245.2|9240.2|9177.5|9172.5|20239
1505448000000|2017-09-15 04:00:00|9193.4|9188.4|9168.2|9159.2|9197.4|9192.4|9139.1|9134.1|8883
1505620800000|2017-09-17 04:00:00|9171|9166|9167.4|9162.4|9175.7|9170.7|9161.2|9156.2|21
1505707200000|2017-09-18 04:00:00|9167.7|9162.7|9174.4|9169.4|9201.5|9196.5|9160.6|9155.6|1252
1505793600000|2017-09-19 04:00:00|9174.2|9169.2|9154.2|9149.2|9185.7|9180.7|9147.7|9142.7|0
1505880000000|2017-09-20 04:00:00|9153.9|9148.9|9234.4|9229.4|9251|9246|9123.7|9118.7|0
1505966400000|2017-09-21 04:00:00|9234.6|9229.6|9182.5|9177.5|9243.6|9238.6|9178.5|9173.5|0
1506052800000|2017-09-22 04:00:00|9182.8|9177.8|9198.1|9193.1|9201.9|9196.9|9158.5|9153.5|0
1506225600000|2017-09-24 04:00:00|9214.6|9209.6|9204.3|9199.3|9216.3|9211.3|9203.8|9198.8|0
1506312000000|2017-09-25 04:00:00|9204.5|9199.5|9234.9|9229.9|9252.5|9247.5|9200.2|9195.2|0
1506398400000|2017-09-26 04:00:00|9234.7|9229.7|9285.8|9280.8|9310.4|9305.4|9234.4|9229.4|0
1506484800000|2017-09-27 04:00:00|9286.1|9281.1|9340.8|9335.8|9343.7|9338.7|9284.8|9279.8|0
1506571200000|2017-09-28 04:00:00|9340.7|9335.7|9302.2|9297.2|9349.1|9344.1|9291.2|9286.2|20593
1506657600000|2017-09-29 04:00:00|9302.4|9297.4|9290.5|9285.5|9311|9306|9279.2|9274.2|14818
1506830400000|2017-10-01 04:00:00|9298|9293|9316.3|9311.3|9322.3|9317.3|9292|9287|1364
1506916800000|2017-10-02 04:00:00|9316.5|9311.5|9370.3|9365.3|9372.6|9367.6|9314.5|9309.5|17708
1507003200000|2017-10-03 04:00:00|9370.5|9365.5|9322.5|9317.5|9375.2|9370.2|9313.9|9308.9|13520
1507089600000|2017-10-04 04:00:00|9322.6|9317.6|9333.3|9328.3|9337.6|9332.6|9306.1|9301.1|11418
1507176000000|2017-10-05 04:00:00|9333.5|9328.5|9383.9|9378.9|9385.1|9380.1|9322.2|9317.2|13262
1507262400000|2017-10-06 04:00:00|9383.6|9378.6|9359.2|9354.2|9406.6|9401.6|9357|9352|18778
1507435200000|2017-10-08 04:00:00|9356.9|9351.9|9356.1|9351.1|9360.8|9355.8|9348.8|9343.8|958
1507521600000|2017-10-09 04:00:00|9356.3|9351.3|9335.2|9330.2|9362.7|9357.7|9324.5|9319.5|10141
1507608000000|2017-10-10 04:00:00|9335.4|9330.4|9305.8|9300.8|9335.8|9330.8|9290.2|9285.2|18115
1507694400000|2017-10-11 04:00:00|9305.6|9300.6|9261.9|9256.9|9308.5|9303.5|9260.8|9255.8|15321
1507780800000|2017-10-12 04:00:00|9262.1|9257.1|9277.8|9272.8|9301|9296|9258.5|9253.5|12439
1507867200000|2017-10-13 04:00:00|9277.7|9272.7|9284.9|9279.9|9303|9298|9253|9248|14834
1508040000000|2017-10-15 04:00:00|9289.3|9284.3|9294.4|9289.4|9300.6|9295.6|9286.3|9281.3|1191
1508126400000|2017-10-16 04:00:00|9294.6|9289.6|9315|9310|9320.3|9315.3|9287.5|9282.5|11354
1508212800000|2017-10-17 04:00:00|9315.2|9310.2|9326.1|9321.1|9352|9347|9314.5|9309.5|12254
1508299200000|2017-10-18 04:00:00|9326|9321|9318.4|9313.4|9358.1|9353.1|9306.6|9301.6|12237
1508385600000|2017-10-19 04:00:00|9318.3|9313.3|9323.1|9318.1|9334.9|9329.9|9283.6|9278.6|15321
1508472000000|2017-10-20 04:00:00|9323.2|9318.2|9346.7|9341.7|9359.1|9354.1|9314.1|9309.1|16228
1508644800000|2017-10-22 04:00:00|9355.2|9350.2|9354.8|9349.8|9369.5|9364.5|9354.1|9349.1|1574
1508731200000|2017-10-23 04:00:00|9355|9350|9349.8|9344.8|9380|9375|9346.4|9341.4|12268
1508817600000|2017-10-24 04:00:00|9350.1|9345.1|9376.8|9371.8|9379.3|9374.3|9349.4|9344.4|12643
1508904000000|2017-10-25 04:00:00|9377|9372|9335.4|9330.4|9378.9|9373.9|9330|9325|16473
1508990400000|2017-10-26 04:00:00|9335.3|9330.3|9456.6|9451.6|9467.3|9462.3|9326.8|9321.8|29488
1509076800000|2017-10-27 04:00:00|9456.9|9451.9|9463|9458|9495.4|9490.4|9455|9450|21471
1509249600000|2017-10-29 04:00:00|9463.6|9458.6|9457|9452|9471.2|9466.2|9455.2|9450.2|1630
1509336000000|2017-10-30 04:00:00|9457.1|9452.1|9434.9|9429.9|9465.8|9460.8|9421.1|9416.1|15541
1509422400000|2017-10-31 04:00:00|9434.7|9429.7|9445|9440|9448.3|9443.3|9423.7|9418.7|13971
1509508800000|2017-11-01 04:00:00|9444.9|9439.9|9430.6|9425.6|9463.7|9458.7|9419.3|9414.3|14035
1509595200000|2017-11-02 04:00:00|9430.5|9425.5|9448.7|9443.7|9458|9453|9422|9417|11585
1509681600000|2017-11-03 04:00:00|9448.5|9443.5|9470.5|9465.5|9479.3|9474.3|9411.8|9406|15558
1509854400000|2017-11-05 04:00:00|9468.2|9463.2|9472.7|9467.7|9486.3|9481.3|9464.3|9459.3|1392
1509944400000|2017-11-06 05:00:00|9472.6|9467.6|9455.3|9450.3|9482|9477|9446|9441|12784
1510030800000|2017-11-07 05:00:00|9455.2|9450.2|9458.6|9453.6|9492.4|9487.4|9452.9|9447.9|15589
1510117200000|2017-11-08 05:00:00|9458.8|9453.8|9460.9|9455.9|9471.7|9466.7|9453.9|9448.9|8437
1510203600000|2017-11-09 05:00:00|9460.8|9455.8|9427|9422|9460.8|9455.8|9416.4|9411.4|16222
1510290000000|2017-11-10 05:00:00|9426.9|9421.9|9412.5|9407.5|9440.2|9435.2|9400|9395|9727
1510462800000|2017-11-12 05:00:00|9419.7|9414.7|9428.5|9423.5|9432.6|9427.6|9418|9413|1331
1510549200000|2017-11-13 05:00:00|9428.4|9423.4|9421.9|9416.9|9437.9|9432.9|9413.8|9408.8|7180
1510635600000|2017-11-14 05:00:00|9422|9417|9356.3|9351.3|9427.5|9422.5|9347.2|9342.2|17929
1510722000000|2017-11-15 05:00:00|9356.4|9351.4|9365.2|9360.2|9366.2|9361.2|9314.2|9309.2|16662
1510808400000|2017-11-16 05:00:00|9365.5|9360.5|9337.7|9332.7|9373.2|9368.2|9324.2|9319.2|11777
1510894800000|2017-11-17 05:00:00|9337.9|9332.9|9342.1|9337.1|9366.9|9361.9|9330.7|9325.7|10937
1511067600000|2017-11-19 05:00:00|9355.2|9350.2|9372.4|9367.4|9375.5|9370.5|9352.9|9347.9|1406
1511154000000|2017-11-20 05:00:00|9372.6|9367.6|9375|9370|9381.3|9376.3|9330|9325|13895
1511240400000|2017-11-21 05:00:00|9375.1|9370.1|9361.7|9356.7|9388|9383|9359.7|9354.7|8997
1511326800000|2017-11-22 05:00:00|9361.9|9356.9|9290.7|9285.7|9363.8|9358.8|9288.2|9283.2|16681
1511413200000|2017-11-23 05:00:00|9290.6|9285.6|9287.7|9282.7|9297.8|9292.8|9279.9|9274.9|5605
1511499600000|2017-11-24 05:00:00|9287.9|9282.9|9249.2|9244.2|9296.7|9291.7|9240.8|9235.8|11418
1511672400000|2017-11-26 05:00:00|9247.1|9242.1|9252.2|9247.2|9260.9|9255.9|9246.6|9241.6|1262
1511758800000|2017-11-27 05:00:00|9252.5|9247.5|9260.7|9255.7|9267.5|9262.5|9222.4|9217.4|16508
1511845200000|2017-11-28 05:00:00|9260.4|9255.4|9293.9|9288.9|9305.4|9300.4|9255.2|9250.2|15237
1511931600000|2017-11-29 05:00:00|9294|9289|9290.6|9285.6|9315.7|9310.7|9271.6|9266.6|13107
1512018000000|2017-11-30 05:00:00|9290.8|9285.8|9271|9266|9324.1|9319.1|9245.3|9240.3|18327
1512104400000|2017-12-01 05:00:00|9271.2|9266.2|9260.3|9255.3|9298.3|9293.3|9233|9228|19372
1512277200000|2017-12-03 05:00:00|9279.7|9274.7|9286.1|9281.1|9291.5|9286.5|9277|9272|4894
1512363600000|2017-12-04 05:00:00|9286.2|9281.2|9281.5|9276.5|9311.8|9306.8|9276.3|9271.3|16719
1512450000000|2017-12-05 05:00:00|9281.3|9276.3|9291.5|9286.5|9318.5|9313.5|9278.8|9273.8|13805
1512536400000|2017-12-06 05:00:00|9291.4|9286.4|9328.3|9323.3|9333.6|9328.6|9288.1|9283.1|13681
1512622800000|2017-12-07 05:00:00|9328.6|9323.6|9354|9349|9355.2|9350.2|9321.2|9316.2|10418
1512709200000|2017-12-08 05:00:00|9354.2|9349.2|9353|9348|9376.4|9371.4|9347.4|9342.4|13109
1512882000000|2017-12-10 05:00:00|9355.7|9350.7|9349.4|9344.4|9356.9|9351.9|9346.1|9341.1|1427
1512968400000|2017-12-11 05:00:00|9349.3|9344.3|9361.3|9356.3|9364.6|9359.6|9330.1|9325.1|20312
1513054800000|2017-12-12 05:00:00|9361|9356|9362.5|9357.5|9387.5|9382.5|9342.3|9337.3|14676
1513141200000|2017-12-13 05:00:00|9362.7|9357.7|9301.9|9296.9|9374.9|9369.9|9297.5|9292.5|20926
1513227600000|2017-12-14 05:00:00|9302.2|9297.2|9318.1|9313.1|9339.3|9334.3|9290.3|9285.3|20206
1513314000000|2017-12-15 05:00:00|9318.4|9313.4|9353.4|9344.4|9354.9|9349.9|9297.1|9292.1|6598
1513486800000|2017-12-17 05:00:00|9354.5|9349.5|9343.7|9338.7|9358|9353|9341.5|9336.5|34
1513573200000|2017-12-18 05:00:00|9343.4|9338.4|9325.3|9320.3|9344.4|9339.4|9294.5|9289.5|264
1513659600000|2017-12-19 05:00:00|9325.6|9320.6|9308|9303|9330.1|9325.1|9303|9298|0
1513746000000|2017-12-20 05:00:00|9308.2|9303.2|9299.3|9294.3|9313.9|9308.9|9277.3|9272.3|0
1513832400000|2017-12-21 05:00:00|9299.6|9294.6|9300.2|9295.2|9310.7|9305.7|9282.9|9277.9|0
1513918800000|2017-12-22 05:00:00|9300.5|9295.5|9288.6|9283.6|9308.1|9303.1|9288.5|9283.5|7072
1514178000000|2017-12-25 05:00:00|9284.1|9279.1|9283.3|9278.3|9286.8|9281.8|9280.9|9275.9|559
1514264400000|2017-12-26 05:00:00|9283.1|9278.1|9274|9269|9295.7|9290.7|9273|9268|5317
1514350800000|2017-12-27 05:00:00|9273.5|9268.5|9255.1|9250.1|9278.4|9273.4|9252.2|9247.2|11519
1514437200000|2017-12-28 05:00:00|9255.4|9250.4|9230.3|9225.3|9256.1|9251.1|9226|9221|12031
1514523600000|2017-12-29 05:00:00|9230.5|9225.5|9193.7|9188.7|9231.3|9226.3|9178.6|9173.6|13525
1514782800000|2018-01-01 05:00:00|9186|9181|9184.3|9179.3|9190.4|9185.4|9181.9|9176.9|1139
1514869200000|2018-01-02 05:00:00|9183.9|9178.9|9158.1|9153.1|9185.1|9180.1|9144.2|9139.2|15121
1514955600000|2018-01-03 05:00:00|9158.3|9153.3|9186.4|9181.4|9195.9|9190.9|9151.4|9146.4|13033
1515042000000|2018-01-04 05:00:00|9186.5|9181.5|9153.4|9148.4|9188.4|9183.4|9148.5|9143.5|12119
1515128400000|2018-01-05 05:00:00|9153.6|9148.6|9168.9|9163.9|9178.8|9173.8|9147.2|9142.2|10354
1515301200000|2018-01-07 05:00:00|9167.2|9162.2|9173.6|9168.6|9174.3|9169.3|9155.7|9150.7|1436
1515387600000|2018-01-08 05:00:00|9173.4|9168.4|9196.2|9191.2|9207.8|9202.8|9171.8|9166.8|12445
1515474000000|2018-01-09 05:00:00|9196.3|9191.3|9213.8|9208.8|9230.4|9225.4|9193.8|9188.8|14155
1515560400000|2018-01-10 05:00:00|9213.5|9208.5|9210.4|9205.4|9221.7|9216.7|9158.5|9153.5|17973
1515646800000|2018-01-11 05:00:00|9210.3|9205.3|9147.4|9142.4|9223|9218|9141.3|9136.3|17096
1515733200000|2018-01-12 05:00:00|9147.2|9142.2|9053.4|9046.4|9156.1|9151.1|9045.5|9040.5|27126
1515906000000|2018-01-14 05:00:00|9049.7|9044.7|9045.2|9040.2|9061.9|9056.9|9044.8|9039.8|2710
1515992400000|2018-01-15 05:00:00|9045.1|9040.1|9016|9011|9052.8|9047.8|8996.7|8991.7|17233
1516078800000|2018-01-16 05:00:00|9016.2|9011.2|9026.6|9021.6|9049.7|9044.7|8989|8984|20935
1516165200000|2018-01-17 05:00:00|9026.4|9021.4|9054.4|9049.4|9067.4|9062.4|8987.1|8982.1|24566
1516251600000|2018-01-18 05:00:00|9054.5|9049.5|9007.5|9002.5|9059.1|9054.1|9002.8|8997.8|19785
1516338000000|2018-01-19 05:00:00|9007.3|9002.3|9040.4|9035.4|9040.5|9035.5|8986|8981|15129
1516510800000|2018-01-21 05:00:00|9013.9|9008.9|9034.3|9029.3|9038.4|9033.4|9013.7|9008.7|2130
1516597200000|2018-01-22 05:00:00|9034.6|9029.6|9005.9|9000.9|9039.4|9034.4|8995.6|8990.6|13390
1516683600000|2018-01-23 05:00:00|9005.8|9000.8|8959.3|8954.3|9028|9023|8950.8|8945.8|16435
1516770000000|2018-01-24 05:00:00|8959.4|8954.4|8868.7|8863.7|8970.2|8965.2|8864.8|8859.8|23801
1516856400000|2018-01-25 05:00:00|8868.9|8863.9|8892.6|8887.6|8929.6|8924.6|8814.2|8809.2|44648
1516942800000|2018-01-26 05:00:00|8892.5|8887.5|8874.4|8869.4|8898.6|8893.6|8844.9|8839.9|20925
1517115600000|2018-01-28 05:00:00|8879.2|8874.2|8885|8880|8902.9|8897.9|8870.6|8865.6|2366
1517202000000|2018-01-29 05:00:00|8884.9|8879.9|8912.8|8907.8|8931.3|8926.3|8877.3|8872.3|19042
1517288400000|2018-01-30 05:00:00|8912.4|8907.4|8880|8875|8934.4|8929.4|8861.2|8856.2|19876
1517374800000|2018-01-31 05:00:00|8879.8|8874.8|8880.1|8875.1|8900|8895|8848.1|8843.1|19510
1517461200000|2018-02-01 05:00:00|8880.2|8875.2|8846.6|8841.6|8903.6|8898.6|8825.5|8820.5|17957
1517547600000|2018-02-02 05:00:00|8846.8|8841.8|8890.1|8885.1|8912.5|8907.5|8835.6|8830.6|22196
1517720400000|2018-02-04 05:00:00|8903.9|8898.9|8886|8881|8907.2|8902.2|8880.1|8875.1|1957
1517806800000|2018-02-05 05:00:00|8885.8|8880.8|8943.6|8938.6|8944.4|8939.4|8872.7|8867.7|27270
1517893200000|2018-02-06 05:00:00|8943.3|8938.3|8930.5|8925.5|8976.7|8971.7|8908.7|8903.7|25284
1517979600000|2018-02-07 05:00:00|8930.1|8925.1|9008.6|9003.6|9011.8|9006.8|8918.2|8913.2|24362
1518066000000|2018-02-08 05:00:00|9008.8|9003.8|9001.2|8996.2|9029.7|9024.7|8973.5|8968.5|26316
1518152400000|2018-02-09 05:00:00|9001.7|8996.7|9006.1|9001.1|9028.6|9023.6|8984.8|8979.8|22750
1518325200000|2018-02-11 05:00:00|9006.6|9001.6|8982.8|8977.8|9010.5|9005.5|8978.2|8973.2|1918
1518411600000|2018-02-12 05:00:00|8983|8978|8973.5|8968.5|9013.7|9008.7|8972.7|8967.7|14023
1518498000000|2018-02-13 05:00:00|8973.4|8968.4|8919.5|8914.5|8976.2|8971.2|8907.2|8902.2|17256
1518584400000|2018-02-14 05:00:00|8919.3|8914.3|8864|8859|8982.9|8977.9|8854.9|8849.9|25057
1518670800000|2018-02-15 05:00:00|8863.8|8858.8|8800.9|8795.9|8867.4|8862.4|8795.8|8790.8|22169
1518757200000|2018-02-16 05:00:00|8800.8|8795.8|8882.7|8877.7|8894.1|8889.1|8797.4|8792.4|16550
1518930000000|2018-02-18 05:00:00|8878.9|8873.9|8880.6|8875.6|8883.3|8878.3|8865.9|8860.9|1540
1519016400000|2018-02-19 05:00:00|8880.5|8875.5|8905|8900|8914.7|8909.7|8877.3|8872.3|8583
1519102800000|2018-02-20 05:00:00|8905.1|8900.1|8955.7|8950.7|8958.2|8953.2|8899.9|8894.9|13301
1519189200000|2018-02-21 05:00:00|8955.8|8950.8|8980.2|8975.2|8982.9|8977.9|8925.6|8920.6|16844
1519275600000|2018-02-22 05:00:00|8980.3|8975.3|8959.7|8954.7|8991.5|8986.5|8930.7|8925.7|34153
1519362000000|2018-02-23 05:00:00|8959.5|8954.5|8956.1|8949.1|8973.5|8968.5|8944.9|8939.9|11565
1519534800000|2018-02-25 05:00:00|8962.2|8957.2|8941.1|8936.1|8966.2|8961.2|8935.1|8930.1|1795
1519621200000|2018-02-26 05:00:00|8941.3|8936.3|8947|8942|8972.8|8967.8|8916.6|8911.6|14283
1519707600000|2018-02-27 05:00:00|8947.2|8942.2|9006.2|9001.2|9016.3|9011.3|8935.9|8930.9|18899
1519794000000|2018-02-28 05:00:00|9006.1|9001.1|9037.2|9032.2|9040.6|9035.6|8995.7|8990.7|17914
1519880400000|2018-03-01 05:00:00|9036.9|9031.9|8986.2|8981.2|9059.1|9054.1|8980.7|8975.7|24593
1519966800000|2018-03-02 05:00:00|8986.4|8981.4|8964.2|8959.2|8996.8|8991.8|8954.1|8949.1|16754
1520139600000|2018-03-04 05:00:00|8949.6|8944.6|8963|8958|8973.3|8968.3|8949.6|8944.6|2240
1520226000000|2018-03-05 05:00:00|8962.5|8957.5|8961.6|8956.6|8988.1|8983.1|8953.3|8948.3|14748
1520312400000|2018-03-06 05:00:00|8961.5|8956.5|8914.9|8909.9|8971.5|8966.5|8910.7|8905.7|21450
1520398800000|2018-03-07 05:00:00|8915|8910|8923.1|8918.1|8941.1|8936.1|8900.7|8895.7|15935
1520485200000|2018-03-08 05:00:00|8922.9|8917.9|8982.4|8977.4|8994.6|8989.6|8908.4|8903.4|20515
1520571600000|2018-03-09 05:00:00|8982.7|8977.7|8975|8970|9001.1|8996.1|8961.5|8956.5|14848
1520744400000|2018-03-11 05:00:00|8971.1|8966.1|8962.9|8957.9|8975.5|8970.5|8962|8957|1380
1520827200000|2018-03-12 04:00:00|8963.2|8958.2|8954.1|8949.1|8978.2|8973.2|8941.4|8936.4|16514
1520913600000|2018-03-13 04:00:00|8954.4|8949.4|8920.3|8915.3|8970.1|8965.1|8914.9|8909.9|16905
1521000000000|2018-03-14 04:00:00|8920.1|8915.1|8923.5|8918.5|8947.2|8942.2|8914.6|8909.6|18212
1521086400000|2018-03-15 04:00:00|8923.7|8918.7|8967.1|8962.1|8976.2|8971.2|8919.2|8914.2|13676
1521172800000|2018-03-16 04:00:00|8966.9|8961.9|8980|8973|8998.9|8993.9|8948.5|8943.5|7500
1521345600000|2018-03-18 04:00:00|8980.3|8975.3|8988.9|8983.9|8992.2|8987.2|8977.8|8972.8|90
1521432000000|2018-03-19 04:00:00|8989.2|8984.2|8947.5|8942.5|8996.6|8991.6|8934.4|8929.4|20444
1521518400000|2018-03-20 04:00:00|8947.7|8942.7|8987.8|8982.8|9004.2|8999.2|8943.9|8938.9|12971
1521604800000|2018-03-21 04:00:00|8987.7|8982.7|8914.6|8909.6|8989.5|8984.5|8909.9|8904.9|21624
1521691200000|2018-03-22 04:00:00|8914.8|8909.8|8922.1|8917.1|8958.5|8953.5|8900.5|8895.5|17573
1521777600000|2018-03-23 04:00:00|8922.3|8917.3|8909.8|8904.8|8934.3|8929.3|8898.1|8893.1|15405
1521950400000|2018-03-25 04:00:00|8904.2|8899.2|8899.9|8894.9|8910.2|8905.2|8895.1|8890.1|1236
1522036800000|2018-03-26 04:00:00|8899.6|8894.6|8864.6|8859.6|8908.8|8903.8|8855.3|8850.3|17493
1522123200000|2018-03-27 04:00:00|8864.1|8859.1|8888.5|8883.5|8923.8|8918.8|8851.9|8846.9|16857
1522209600000|2018-03-28 04:00:00|8888.7|8883.7|8962|8957|8979.7|8974.7|8888.7|8883.7|22571
1522296000000|2018-03-29 04:00:00|8962.3|8957.3|8972.5|8967.5|8981.8|8976.8|8954.9|8949.9|12532
1522555200000|2018-04-01 04:00:00|8960.2|8953.2|8960.8|8955.8|8965.4|8960.4|8953.3|8948.3|947
1522641600000|2018-04-02 04:00:00|8961|8956|8963.3|8958.3|8976.8|8971.8|8942.6|8937.6|9493
1522728000000|2018-04-03 04:00:00|8963.5|8958.5|8968.5|8963.5|8990.1|8985.1|8947|8942|13889
1522814400000|2018-04-04 04:00:00|8968.7|8963.7|8973.7|8968.7|8984.5|8979.5|8952|8947|11261
1522900800000|2018-04-05 04:00:00|8973.9|8968.9|9003.8|8998.8|9021.1|9016.1|8973.5|8968.5|18884
1522987200000|2018-04-06 04:00:00|9004|8999|8974.4|8969.4|9022.8|9017.8|8968.3|8963.3|15671
1523160000000|2018-04-08 04:00:00|8976.7|8971.7|8980.2|8975.2|8983.1|8978.1|8973.6|8968.6|2426
1523246400000|2018-04-09 04:00:00|8980.1|8975.1|8950.9|8945.9|8990.2|8985.2|8940.5|8935.5|14476
1523332800000|2018-04-10 04:00:00|8951.1|8946.1|8919.2|8914.2|8958.4|8953.4|8914.9|8909.9|14461
1523419200000|2018-04-11 04:00:00|8919.1|8914.1|8916.1|8911.1|8928.3|8923.3|8895.3|8890.3|13348
1523505600000|2018-04-12 04:00:00|8916.2|8911.2|8937.9|8932.9|8957.9|8952.9|8913.7|8908.7|15844
1523592000000|2018-04-13 04:00:00|8937.7|8932.7|8941.1|8936.1|8949.5|8944.5|8927.3|8922.3|9005
1523764800000|2018-04-15 04:00:00|8940|8933|8934.2|8929.2|8945.1|8940.1|8931.5|8926.5|826
1523851200000|2018-04-16 04:00:00|8934|8929|8903.1|8898.1|8942.5|8937.5|8896.6|8891.6|12150
1523937600000|2018-04-17 04:00:00|8903|8898|8909.7|8904.7|8927.2|8922.2|8883.2|8878.2|11691
1524024000000|2018-04-18 04:00:00|8909.6|8904.6|8925|8920|8938.6|8933.6|8904.5|8899.5|14069
1524110400000|2018-04-19 04:00:00|8924.9|8919.9|8957|8952|8960.7|8955.7|8911.6|8906.6|17633
1524196800000|2018-04-20 04:00:00|8956.9|8951.9|8992.6|8987.6|9010.3|9005.3|8951.5|8946.5|20501
1524369600000|2018-04-22 04:00:00|9001.3|8994.3|9000.4|8995.4|9005|9000|8994.2|8989.2|1408
1524456000000|2018-04-23 04:00:00|9000.8|8995.8|9050.3|9045.3|9068.2|9063.2|8992.7|8987.7|22606
1524542400000|2018-04-24 04:00:00|9050.4|9045.4|9048.7|9043.7|9069|9064|9032.2|9027.2|17965
1524628800000|2018-04-25 04:00:00|9048.9|9043.9|9077.8|9072.8|9087.6|9082.6|9048.5|9043.5|19919
1524715200000|2018-04-26 04:00:00|9077.9|9072.9|9113.9|9108.9|9126.9|9121.9|9058|9053|26497
1524801600000|2018-04-27 04:00:00|9113.7|9108.7|9113.6|9108.6|9161.8|9156.8|9111.9|9106.9|20947
1524974400000|2018-04-29 04:00:00|9116.3|9111.3|9118.4|9113.4|9121|9116|9112.9|9107.9|1070
1525060800000|2018-04-30 04:00:00|9117.9|9112.9|9146.5|9141.5|9152.9|9147.9|9110.2|9105.2|17367
1525147200000|2018-05-01 04:00:00|9146.4|9141.4|9199.3|9194.3|9217.8|9212.8|9145.9|9140.9|20867
1525233600000|2018-05-02 04:00:00|9199.4|9194.4|9218.3|9213.3|9246.2|9241.2|9184.7|9179.7|26913
1525320000000|2018-05-03 04:00:00|9218.4|9213.4|9201.3|9196.3|9231.2|9226.2|9198.5|9193.5|16689
1525406400000|2018-05-04 04:00:00|9201.7|9196.7|9221.9|9216.9|9254.3|9249.3|9198.5|9193.5|17432
1525579200000|2018-05-06 04:00:00|9220|9215|9213.7|9208.7|9225.9|9220.9|9207.1|9202.1|1093
1525665600000|2018-05-07 04:00:00|9213.8|9208.8|9244.7|9239.7|9260|9255|9213.8|9208.8|14280
1525752000000|2018-05-08 04:00:00|9245.1|9240.1|9283.7|9278.7|9291.1|9286.1|9231|9226|22222
1525838400000|2018-05-09 04:00:00|9283.9|9278.9|9265.6|9260.6|9303.9|9298.9|9247|9242|19117
1525924800000|2018-05-10 04:00:00|9265.5|9260.5|9233.7|9228.7|9274.7|9269.7|9216.3|9211.3|24268
1526011200000|2018-05-11 04:00:00|9233.8|9228.8|9220.5|9215.5|9247.5|9242.5|9199.5|9194.5|13872
1526184000000|2018-05-13 04:00:00|9215.3|9210.3|9204.3|9199.3|9218.4|9213.4|9200.7|9195.7|988
1526270400000|2018-05-14 04:00:00|9204.1|9199.1|9226.1|9221.1|9230.1|9225.1|9185.6|9180.6|13806
1526356800000|2018-05-15 04:00:00|9226.2|9221.2|9289.8|9284.8|9308.9|9303.9|9225.6|9220.6|22459
1526443200000|2018-05-16 04:00:00|9289.9|9284.9|9281.6|9276.6|9325.5|9320.5|9274.9|9269.9|21226
1526529600000|2018-05-17 04:00:00|9281.1|9276.1|9311.7|9306.7|9320.9|9315.9|9277.8|9272.8|15849
1526616000000|2018-05-18 04:00:00|9311.6|9306.6|9330.6|9325.6|9346.4|9341.4|9297|9292|14310
1526788800000|2018-05-20 04:00:00|9331.7|9326.7|9345.9|9340.9|9349.1|9344.1|9329|9324|1733
1526875200000|2018-05-21 04:00:00|9346.1|9341.1|9320|9315|9368.4|9363.4|9309.8|9304.8|17612
1526961600000|2018-05-22 04:00:00|9320.1|9315.1|9329.2|9324.2|9336.2|9331.2|9290.9|9285.9|16202
1527048000000|2018-05-23 04:00:00|9329|9324|9351|9346|9380.7|9375.7|9325.2|9320.2|20595
1527134400000|2018-05-24 04:00:00|9350.8|9345.8|9352.2|9347.2|9358.5|9353.5|9323.8|9318.8|17322
1527220800000|2018-05-25 04:00:00|9352.1|9347.1|9389|9384|9391.6|9386.6|9336.8|9331.8|15991
1527393600000|2018-05-27 04:00:00|9371.7|9366.7|9353.1|9348.1|9378.1|9373.1|9352.2|9347.2|1608
1527480000000|2018-05-28 04:00:00|9352.9|9347.9|9395.3|9390.3|9409.4|9404.4|9346.9|9341.9|11071
1527566400000|2018-05-29 04:00:00|9395.1|9390.1|9451.7|9446.7|9462.6|9457.6|9388.5|9383.5|24699
1527652800000|2018-05-30 04:00:00|9451.9|9446.9|9368.4|9363.4|9454.1|9449.1|9364.4|9359.4|25196
1527739200000|2018-05-31 04:00:00|9368.2|9363.2|9376.4|9371.4|9388.1|9383.1|9335.9|9330.9|23795
1527825600000|2018-06-01 04:00:00|9376.3|9371.3|9382.1|9377.1|9410|9405|9351.6|9346.6|19377
1527998400000|2018-06-03 04:00:00|9379.1|9374.1|9360.4|9355.4|9382.3|9377.3|9360.2|9355.2|1076
1528084800000|2018-06-04 04:00:00|9360.3|9355.3|9369.4|9364.4|9375.1|9370.1|9327.6|9322.6|12887
1528171200000|2018-06-05 04:00:00|9369.7|9364.7|9341.3|9336.3|9393.7|9388.7|9337.3|9332.3|15949
1528257600000|2018-06-06 04:00:00|9341.5|9336.5|9315.4|9310.4|9351.6|9346.6|9303.4|9298.4|18141
1528344000000|2018-06-07 04:00:00|9315.5|9310.5|9308|9303|9316.7|9311.7|9284|9279|14151
1528430400000|2018-06-08 04:00:00|9308.3|9303.3|9319.3|9314.3|9346.4|9341.4|9301.7|9296.7|13463
1528603200000|2018-06-10 04:00:00|9316.8|9311.8|9310.2|9305.2|9318.5|9313.5|9297.5|9292.5|1196
1528689600000|2018-06-11 04:00:00|9310.3|9305.3|9338.8|9333.8|9354.1|9349.1|9298.6|9293.6|17735
1528776000000|2018-06-12 04:00:00|9338.6|9333.6|9352.6|9347.6|9356.5|9351.5|9310|9305|15986
1528862400000|2018-06-13 04:00:00|9352.8|9347.8|9319.7|9314.7|9373.1|9368.1|9318|9313|31271
1528948800000|2018-06-14 04:00:00|9319.9|9314.9|9469.8|9464.8|9471.3|9466.3|9285.7|9280.7|21475
1529035200000|2018-06-15 04:00:00|9470|9465|9450|9445|9485.7|9480.7|9434.1|9429.1|30281
1529208000000|2018-06-17 04:00:00|9457.5|9452.5|9453.7|9448.7|9465.7|9460.7|9453.2|9448.2|1401
1529294400000|2018-06-18 04:00:00|9453.9|9448.9|9421.2|9416.2|9472.8|9467.8|9419.2|9414.2|13653
1529380800000|2018-06-19 04:00:00|9421.7|9416.7|9475.5|9470.5|9496|9491|9421.2|9416.2|19133
1529467200000|2018-06-20 04:00:00|9475.4|9470.4|9491.7|9486.7|9499.1|9494.1|9460|9455|12276
1529553600000|2018-06-21 04:00:00|9491.5|9486.5|9446.7|9441.7|9523.1|9518.1|9434.5|9429.5|21019
1529640000000|2018-06-22 04:00:00|9446.9|9441.9|9419.6|9414.6|9450.2|9445.2|9409.6|9404.6|12710
1529812800000|2018-06-24 04:00:00|9415.4|9410.4|9417.7|9412.7|9423.7|9418.7|9411.2|9406.2|1452
1529899200000|2018-06-25 04:00:00|9417.9|9412.9|9387.8|9382.8|9435.6|9430.6|9381.8|9376.8|12456
1529985600000|2018-06-26 04:00:00|9387.6|9382.6|9427.3|9422.3|9443.5|9438.5|9383.1|9378.1|12328
1530072000000|2018-06-27 04:00:00|9427|9422|9493.5|9488.5|9508.9|9503.9|9418.2|9413.2|16012
1530158400000|2018-06-28 04:00:00|9493.2|9488.2|9459.8|9454.8|9522.3|9517.3|9454.3|9449.3|18635
1530244800000|2018-06-29 04:00:00|9460|9455|9420|9415|9469.7|9464.7|9415.8|9410.8|16388
1530417600000|2018-07-01 04:00:00|9430|9423|9442|9437|9443.4|9438.4|9420.3|9415.3|1937
1530504000000|2018-07-02 04:00:00|9442.4|9437.4|9459.7|9454.7|9483.6|9478.6|9438.4|9433.4|12143
1530590400000|2018-07-03 04:00:00|9459.9|9454.9|9421.5|9416.5|9463.1|9458.1|9410.6|9405.6|12250
1530676800000|2018-07-04 04:00:00|9421|9416|9422.1|9417.1|9440|9435|9407.9|9402.9|7258
1530763200000|2018-07-05 04:00:00|9421.9|9416.9|9411.1|9406.1|9428.6|9423.6|9385.7|9380.7|11985
1530849600000|2018-07-06 04:00:00|9410.9|9405.9|9367.3|9362.3|9412|9407|9357.9|9352.9|13910
1531022400000|2018-07-08 04:00:00|9361.8|9356.8|9355|9350|9367.2|9362.2|9352.9|9347.9|1331
1531108800000|2018-07-09 04:00:00|9355.2|9350.2|9378.3|9373.3|9386.4|9381.4|9336.2|9331.2|12444
1531195200000|2018-07-10 04:00:00|9378.7|9373.7|9387.2|9382.2|9414.2|9409.2|9372.8|9367.8|12161
1531281600000|2018-07-11 04:00:00|9387.3|9382.3|9443.5|9438.5|9447.8|9442.8|9373.5|9368.5|18963
1531368000000|2018-07-12 04:00:00|9443.7|9438.7|9456.2|9451.2|9462.9|9457.9|9430.7|9425.7|11561
1531454400000|2018-07-13 04:00:00|9456.4|9451.4|9437.2|9432.2|9490.5|9485.5|9434.3|9429.3|12899
1531627200000|2018-07-15 04:00:00|9435.5|9430.5|9437.4|9432.4|9442.3|9437.3|9434|9429|933
1531713600000|2018-07-16 04:00:00|9437|9432|9409.9|9404.9|9437.9|9432.9|9404.8|9399.8|10028
1531800000000|2018-07-17 04:00:00|9410.2|9405.2|9469.1|9464.1|9473.8|9468.8|9393.4|9388.4|15244
1531886400000|2018-07-18 04:00:00|9469|9464|9466.3|9461.3|9505.8|9500.8|9461|9456|21546
1531972800000|2018-07-19 04:00:00|9466.1|9461.1|9480|9475|9531.8|9526.8|9455|9450|29002
1532059200000|2018-07-20 04:00:00|9479.9|9474.9|9412.1|9407.1|9489.3|9484.3|9400.4|9395.4|23125
1532232000000|2018-07-22 04:00:00|9407|9402|9391.5|9386.5|9410.2|9405.2|9384.8|9379.8|1618
1532318400000|2018-07-23 04:00:00|9391.7|9386.7|9430.7|9425.7|9435.2|9430.2|9390.8|9385.8|11541
1532404800000|2018-07-24 04:00:00|9430.5|9425.5|9426.2|9421.2|9449.6|9444.6|9402.9|9397.9|10450
1532491200000|2018-07-25 04:00:00|9426.3|9421.3|9380.2|9375.2|9429.9|9424.9|9372.6|9367.6|15391
1532577600000|2018-07-26 04:00:00|9380.1|9375.1|9434|9429|9443.6|9438.6|9372.1|9367.1|16597
1532664000000|2018-07-27 04:00:00|9433.9|9428.9|9430.9|9425.9|9455.1|9450.1|9426.4|9421.4|11169
1532836800000|2018-07-29 04:00:00|9430.4|9425.4|9435.4|9430.4|9438.4|9433.4|9425.2|9420.2|877
1532923200000|2018-07-30 04:00:00|9435.5|9430.5|9396.7|9391.7|9438.7|9433.7|9387.5|9382.5|10132
1533009600000|2018-07-31 04:00:00|9396.8|9391.8|9424|9419|9424|9419|9377.7|9372.7|12233
1533096000000|2018-08-01 04:00:00|9424.1|9419.1|9435.3|9430.3|9435.5|9430.5|9411.1|9406.1|8981
1533182400000|2018-08-02 04:00:00|9435.4|9430.4|9476.4|9471.4|9484.8|9479.8|9433.8|9428.8|16691
1533268800000|2018-08-03 04:00:00|9476.3|9471.3|9482.9|9477.9|9500.3|9495.3|9460.3|9455.3|16443
1533441600000|2018-08-05 04:00:00|9482.9|9477.9|9488.2|9483.2|9491.1|9486.1|9482.5|9477.5|1146
1533528000000|2018-08-06 04:00:00|9488.4|9483.4|9496.7|9491.7|9514.4|9509.4|9485.8|9480.8|11154
1533614400000|2018-08-07 04:00:00|9497|9492|9468|9463|9499.2|9494.2|9461|9456|12283
1533700800000|2018-08-08 04:00:00|9468.1|9463.1|9468.8|9463.8|9504.1|9499.1|9461|9456|13361
1533787200000|2018-08-09 04:00:00|9468.7|9463.7|9518.7|9513.7|9527.6|9522.6|9468.5|9463.5|15533
1533873600000|2018-08-10 04:00:00|9518.8|9513.8|9594.6|9589.6|9608.6|9603.6|9516.8|9511.8|27715
1534046400000|2018-08-12 04:00:00|9607.8|9600.8|9603.2|9598.2|9612.6|9607.6|9590.4|9585.4|2424
1534132800000|2018-08-13 04:00:00|9602.9|9597.9|9595|9590|9615.6|9610.6|9578.9|9573.9|13713
1534219200000|2018-08-14 04:00:00|9594.7|9589.7|9647.9|9642.9|9650.5|9645.5|9578.4|9573.4|15696
1534305600000|2018-08-15 04:00:00|9648.1|9643.1|9612.2|9607.2|9662.8|9657.8|9611.6|9606.6|16652
1534392000000|2018-08-16 04:00:00|9612.5|9607.5|9622.4|9617.4|9642|9637|9596.5|9591.5|13118
1534478400000|2018-08-17 04:00:00|9622.1|9617.1|9576.8|9571.8|9624.8|9619.8|9572.5|9567.5|12636
1534651200000|2018-08-19 04:00:00|9576.3|9571.3|9579.1|9574.1|9582.6|9577.6|9573.9|9568.9|635
1534737600000|2018-08-20 04:00:00|9579.6|9574.6|9514.9|9509.9|9604|9599|9502.5|9497.5|14677
1534824000000|2018-08-21 04:00:00|9515.2|9510.2|9484.6|9479.6|9535.8|9530.8|9468.1|9463.1|15066
1534910400000|2018-08-22 04:00:00|9484.9|9479.9|9505|9500|9507.6|9502.6|9455.3|9450.3|14228
1534996800000|2018-08-23 04:00:00|9504.8|9499.8|9522.5|9517.5|9534|9529|9480.9|9475.9|13661
1535083200000|2018-08-24 04:00:00|9522.6|9517.6|9478.2|9473.2|9524.1|9519.1|9464.6|9459.6|15754
1535256000000|2018-08-26 04:00:00|9477.7|9472.7|9472.5|9467.5|9477.7|9472.7|9459.9|9454.9|2035
1535342400000|2018-08-27 04:00:00|9472.2|9467.2|9446.5|9441.5|9492.7|9487.7|9428.8|9423.8|13159
1535428800000|2018-08-28 04:00:00|9446.3|9441.3|9430.7|9425.7|9452.9|9447.9|9402.9|9397.9|13406
1535515200000|2018-08-29 04:00:00|9430.5|9425.5|9419.8|9414.8|9454.6|9449.6|9411.9|9406.9|15265
1535601600000|2018-08-30 04:00:00|9420|9415|9436.5|9431.5|9453.7|9448.7|9409.4|9404.4|15005
1535688000000|2018-08-31 04:00:00|9436.7|9431.7|9475.6|9468.6|9484.8|9479.8|9417.2|9412.2|14697
1535860800000|2018-09-02 04:00:00|9481.7|9474.7|9477.4|9472.4|9485.5|9480.5|9474.7|9469.7|1041
1535947200000|2018-09-03 04:00:00|9477.2|9472.2|9485.5|9480.5|9488.3|9483.3|9462.1|9457.1|5651
1536033600000|2018-09-04 04:00:00|9485.7|9480.7|9497.4|9492.4|9535.7|9530.7|9479|9474|16263
1536120000000|2018-09-05 04:00:00|9497.6|9492.6|9472|9467|9529.6|9524.6|9456.8|9451.8|17187
1536206400000|2018-09-06 04:00:00|9472.2|9467.2|9466.4|9461.4|9484.9|9479.9|9455.2|9450.2|12248
1536292800000|2018-09-07 04:00:00|9466.1|9461.1|9504.9|9497.9|9509.5|9504.5|9450.8|9445.8|16245
1536465600000|2018-09-09 04:00:00|9510.4|9505.4|9512.6|9507.6|9513.8|9508.8|9496.7|9491.7|1308
1536552000000|2018-09-10 04:00:00|9513.1|9508.1|9479.2|9474.2|9520.8|9515.8|9465.2|9460.2|17301
1536638400000|2018-09-11 04:00:00|9479|9474|9481.8|9476.8|9498.6|9493.6|9451.1|9446.1|22646
1536724800000|2018-09-12 04:00:00|9482|9477|9441|9436|9491.8|9486.8|9433.7|9428.7|23698
1536811200000|2018-09-13 04:00:00|9441.2|9436.2|9411.3|9406.3|9458.9|9453.9|9403.1|9398.1|20507
1536897600000|2018-09-14 04:00:00|9411.6|9406.6|9459.2|9454.2|9461.2|9456.2|9396|9391|49307
1537070400000|2018-09-16 04:00:00|9457.3|9452.3|9449.6|9444.6|9458.7|9453.7|9448.9|9443.9|572
1537156800000|2018-09-17 04:00:00|9449.1|9444.1|9407.6|9402.6|9459.1|9454.1|9402.3|9397.3|12303
1537243200000|2018-09-18 04:00:00|9407.3|9402.3|9418.8|9413.8|9433.3|9428.3|9389.9|9384.9|17889
1537329600000|2018-09-19 04:00:00|9419|9414|9411.2|9406.2|9433.7|9428.7|9392.4|9387.4|11532
1537416000000|2018-09-20 04:00:00|9411.4|9406.4|9347.4|9342.4|9412.4|9407.4|9341.3|9336.3|19884
1537502400000|2018-09-21 04:00:00|9347.6|9342.6|9379.7|9374.7|9392.6|9387.6|9339.3|9334.3|15580
1537675200000|2018-09-23 04:00:00|9382.5|9373.5|9383.4|9378.4|9385.6|9380.6|9375.7|9370.7|350
1537761600000|2018-09-24 04:00:00|9383.6|9378.6|9389.3|9384.3|9394.1|9389.1|9339.5|9334.5|12500
1537848000000|2018-09-25 04:00:00|9389.5|9384.5|9369.4|9364.4|9391.6|9386.6|9356.8|9351.8|9933
1537934400000|2018-09-26 04:00:00|9369.7|9364.7|9383.8|9378.8|9396.7|9391.7|9349|9344|14375
1538020800000|2018-09-27 04:00:00|9384|9379|9453.4|9448.4|9460|9455|9383.3|9378.3|17738
1538107200000|2018-09-28 04:00:00|9453.6|9448.6|9475.1|9470.1|9494.1|9489.1|9450.7|9445.7|15943
1538280000000|2018-09-30 04:00:00|9466.7|9461.7|9475.9|9470.9|9478.7|9473.7|9465.7|9460.7|893
1538366400000|2018-10-01 04:00:00|9476.2|9471.2|9489.7|9484.7|9494|9489|9455.5|9450.5|10386
1538452800000|2018-10-02 04:00:00|9489.8|9484.8|9489.1|9484.1|9532|9527|9481.6|9476.6|20024
1538539200000|2018-10-03 04:00:00|9488.8|9483.8|9564.5|9559.5|9570.3|9565.3|9483|9478|13746
1538625600000|2018-10-04 04:00:00|9564|9559|9540.4|9535.4|9570.5|9565.5|9511.3|9506.3|17787
1538712000000|2018-10-05 04:00:00|9540.9|9535.9|9522.6|9517.6|9554.1|9549.1|9508.8|9503.8|13822
1538884800000|2018-10-07 04:00:00|9519.2|9514.2|9529.2|9524.2|9530.3|9525.3|9515.9|9510.9|916
1538971200000|2018-10-08 04:00:00|9529.1|9524.1|9533.6|9528.6|9560.8|9555.8|9526.8|9521.8|9107
1539057600000|2018-10-09 04:00:00|9533.5|9528.5|9515.9|9510.9|9572.9|9567.9|9513|9508|16493
1539144000000|2018-10-10 04:00:00|9516|9511|9479.2|9474.2|9535.7|9530.7|9474.4|9469.4|16053
1539230400000|2018-10-11 04:00:00|9479.3|9474.3|9457.1|9452.1|9499|9494|9452.2|9447.2|19810
1539316800000|2018-10-12 04:00:00|9457.3|9452.3|9481.7|9474.7|9492.8|9487.8|9451.7|9446.7|10515
1539489600000|2018-10-14 04:00:00|9489.1|9484.1|9488.7|9483.7|9491.8|9486.8|9484.2|9479.2|1167
1539576000000|2018-10-15 04:00:00|9488.9|9483.9|9467.4|9462.4|9491.1|9486.1|9449.3|9444.3|10622
1539662400000|2018-10-16 04:00:00|9467.3|9462.3|9473.8|9468.8|9476.8|9471.8|9432.9|9427.9|11989
1539748800000|2018-10-17 04:00:00|9474|9469|9521|9516|9526.4|9521.4|9461.7|9456.7|18567
1539835200000|2018-10-18 04:00:00|9520.8|9515.8|9552.1|9547.1|9556.2|9551.2|9504.1|9499.1|17246
1539921600000|2018-10-19 04:00:00|9552|9547|9523.5|9514.5|9565.6|9560.6|9509.5|9504.5|15802
1540094400000|2018-10-21 04:00:00|9521.7|9516.7|9520.7|9515.7|9530.8|9525.8|9518.9|9513.9|919
1540180800000|2018-10-22 04:00:00|9520.8|9515.8|9560.9|9555.9|9564|9559|9501.4|9496.4|11663
1540267200000|2018-10-23 04:00:00|9560.8|9555.8|9549.6|9544.6|9571.3|9566.3|9534.6|9529.6|16259
1540353600000|2018-10-24 04:00:00|9549.7|9544.7|9581.9|9576.9|9609.7|9604.7|9546.5|9541.5|18436
1540440000000|2018-10-25 04:00:00|9582|9577|9621.5|9616.5|9628.8|9623.8|9576.1|9571.1|19551
1540526400000|2018-10-26 04:00:00|9621.6|9616.6|9597.3|9588.3|9640.5|9635.5|9583.6|9578.6|18164
1540699200000|2018-10-28 04:00:00|9596.2|9589.2|9598.4|9593.4|9604.2|9599.2|9592.8|9587.8|1265
1540785600000|2018-10-29 04:00:00|9598.6|9593.6|9617.5|9612.5|9623.9|9618.9|9588.5|9583.5|16887
1540872000000|2018-10-30 04:00:00|9617.7|9612.7|9658.1|9653.1|9659.3|9654.3|9615|9610|12503
1540958400000|2018-10-31 04:00:00|9658.2|9653.2|9638.1|9633.1|9673.1|9668.1|9636.6|9631.6|16333
1541044800000|2018-11-01 04:00:00|9638.2|9633.2|9588.5|9583.5|9644.4|9639.4|9574.1|9569.1|19609
1541131200000|2018-11-02 04:00:00|9588.7|9583.7|9610|9601|9614.1|9609.1|9552.9|9547.9|19241
1541304000000|2018-11-04 04:00:00|9597.6|9592.6|9603.2|9598.2|9603.7|9598.7|9591.4|9586.4|1349
1541394000000|2018-11-05 05:00:00|9603.3|9598.3|9592.7|9587.7|9622.6|9617.6|9575.8|9570.8|11194
1541480400000|2018-11-06 05:00:00|9592.6|9587.6|9551.1|9546.1|9599.3|9594.3|9541.2|9536.2|16318
1541566800000|2018-11-07 05:00:00|9551.2|9546.2|9576.6|9571.6|9577.9|9572.9|9519|9514|17004
1541653200000|2018-11-08 05:00:00|9576.5|9571.5|9627|9622|9632|9627|9559.2|9554.2|14007
1541739600000|2018-11-09 05:00:00|9627.2|9622.2|9643.2|9636.2|9653.1|9648.1|9622.7|9617.7|10709
1541912400000|2018-11-11 05:00:00|9655.5|9648.5|9653.1|9648.1|9655.5|9650|9646.9|9641.9|1497
1541998800000|2018-11-12 05:00:00|9653|9648|9700.5|9695.5|9719.2|9714.2|9652.8|9647.8|13962
1542085200000|2018-11-13 05:00:00|9700.4|9695.4|9665.7|9660.7|9716.3|9711.3|9651.8|9646.8|16226
1542171600000|2018-11-14 05:00:00|9665.9|9660.9|9633.5|9628.5|9691.1|9686.1|9623.4|9618.4|21674
1542258000000|2018-11-15 05:00:00|9633.6|9628.6|9651.5|9646.5|9689.3|9684.3|9626.6|9621.6|23212
1542344400000|2018-11-16 05:00:00|9651.9|9646.9|9594.2|9587.2|9656.9|9651.9|9590.6|9585.6|14649
1542517200000|2018-11-18 05:00:00|9591.8|9586.8|9603.2|9598.2|9603.2|9598.2|9587.5|9582.5|1022
1542603600000|2018-11-19 05:00:00|9603|9598|9574.1|9569.1|9606.6|9601.6|9560.9|9555.9|11589
1542690000000|2018-11-20 05:00:00|9574.2|9569.2|9629.5|9624.5|9640|9635|9555.8|9550.8|13276
1542776400000|2018-11-21 05:00:00|9629.6|9624.6|9618.3|9613.3|9637.6|9632.6|9598.6|9593.6|14372
1542862800000|2018-11-22 05:00:00|9618.1|9613.1|9594.5|9589.5|9618.7|9613.7|9581.7|9576.7|6886
1542949200000|2018-11-23 05:00:00|9594.7|9589.7|9645.8|9640.8|9646.9|9641.9|9590.4|9585.4|8818
1543122000000|2018-11-25 05:00:00|9642.5|9635.5|9640.7|9635.7|9653.5|9648.5|9640.6|9635.4|970
1543208400000|2018-11-26 05:00:00|9640.9|9635.9|9651.5|9646.5|9659.6|9654.6|9615.3|9610.3|8677
1543294800000|2018-11-27 05:00:00|9651.1|9646.1|9686.9|9681.9|9700|9695|9646.8|9641.8|13051
1543381200000|2018-11-28 05:00:00|9687|9682|9618.8|9613.8|9703.9|9698.9|9617.2|9612.2|20227
1543467600000|2018-11-29 05:00:00|9619|9614|9628.4|9623.4|9651.4|9646.4|9612.6|9607.6|13378
1543554000000|2018-11-30 05:00:00|9628.6|9623.6|9671.8|9662.8|9681.5|9676.5|9624.3|9619.3|11970
1543726800000|2018-12-02 05:00:00|9661.8|9656.8|9644|9639|9665.5|9660.5|9639.3|9634.3|2518
1543813200000|2018-12-03 05:00:00|9643.6|9638.6|9620.1|9615.1|9661.6|9656.6|9617.6|9612.6|12072
1543899600000|2018-12-04 05:00:00|9620.3|9615.3|9659.4|9654.4|9663|9658|9584.7|9579.7|18228
1543986000000|2018-12-05 05:00:00|9659|9654|9646.4|9641.4|9669.3|9664.3|9629.5|9624.5|9214
1544072400000|2018-12-06 05:00:00|9646.5|9641.5|9632.8|9627.8|9670.2|9665.2|9602.6|9597.6|16511
1544158800000|2018-12-07 05:00:00|9633.3|9628.3|9632.4|9627.4|9643.7|9638.7|9600.5|9595.5|13885
1544331600000|2018-12-09 05:00:00|9621.3|9616.3|9595.6|9590.6|9621.3|9616.3|9584.6|9579.6|2261
1544418000000|2018-12-10 05:00:00|9595.3|9590.3|9659.3|9654.3|9674.6|9669.6|9589.7|9584.7|28902
1544504400000|2018-12-11 05:00:00|9658.8|9653.8|9690.8|9685.8|9704.8|9699.8|9636.7|9631.7|23613
1544590800000|2018-12-12 05:00:00|9691.3|9686.3|9663.9|9658.9|9700|9695|9637.9|9632.9|26876
1544677200000|2018-12-13 05:00:00|9663.6|9658.6|9662.1|9657.1|9682.1|9677.1|9638.4|9633.4|17746
1544763600000|2018-12-14 05:00:00|9661.9|9656.9|9697|9692|9722.9|9717.9|9661.9|9656.9|8165
1544936400000|2018-12-16 05:00:00|9693|9688|9693.6|9688.6|9696.7|9691.7|9690.7|9685.7|17
1545022800000|2018-12-17 05:00:00|9693.1|9688.1|9658.3|9653.3|9695.6|9690.6|9652.6|9647.6|316
1545109200000|2018-12-18 05:00:00|9658.6|9653.6|9638.3|9633.3|9666.3|9661.3|9617.9|9612.9|0
1545195600000|2018-12-19 05:00:00|9638.1|9633.1|9644|9639|9656.7|9651.7|9601.6|9596.6|0
1545282000000|2018-12-20 05:00:00|9643.5|9638.5|9596.5|9591.5|9644|9639|9563.7|9558.7|0
1545368400000|2018-12-21 05:00:00|9596.2|9591.2|9651.1|9646.1|9655.2|9650.2|9573.2|9568.2|0
1545541200000|2018-12-23 05:00:00|9641.7|9636.7|9625.7|9620.7|9642.1|9637.1|9624.7|9619.7|0
1545627600000|2018-12-24 05:00:00|9625.5|9620.5|9597.7|9592.7|9635.6|9630.6|9585.5|9580.5|0
1545714000000|2018-12-25 05:00:00|9610.1|9605.1|9605.6|9600.6|9612.3|9607.3|9599.3|9594.3|0
1545800400000|2018-12-26 05:00:00|9605.3|9600.3|9633.5|9628.5|9661.2|9656.2|9603.7|9598.7|0
1545886800000|2018-12-27 05:00:00|9633|9628|9592.6|9587.6|9642.5|9637.5|9583.2|9578.2|0
1545973200000|2018-12-28 05:00:00|9591.9|9586.9|9587.9|9582.9|9599.8|9594.8|9570.4|9565.4|0
1546146000000|2018-12-30 05:00:00|9590.5|9585.5|9600.5|9595.5|9600.8|9595.8|9584.4|9579.4|0
1546232400000|2018-12-31 05:00:00|9601|9596|9566|9561|9601.8|9596.8|9553.8|9548.8|0
1546318800000|2019-01-01 05:00:00|9563.9|9558.9|9569.4|9564.4|9572.9|9567.9|9563.9|9558.9|0
1546405200000|2019-01-02 05:00:00|9569.2|9564.2|9606.5|9601.5|9647.8|9642.8|9531.7|9526.7|0
1546491600000|2019-01-03 05:00:00|9605.5|9600.5|9587.3|9582.3|9627.4|9622.4|9567.7|9562.7|0
1546578000000|2019-01-04 05:00:00|9587.8|9582.8|9568.2|9563.2|9612|9607|9554.1|9549.1|0
1546750800000|2019-01-06 05:00:00|9560.5|9555.5|9549.3|9544.3|9564.1|9559.1|9541|9536|2649
1546837200000|2019-01-07 05:00:00|9549.1|9544.1|9540.1|9535.1|9554.5|9549.5|9510.2|9505.2|16475
1546923600000|2019-01-08 05:00:00|9539.9|9534.9|9526.4|9521.4|9551.6|9546.6|9518.2|9513.2|12168
1547010000000|2019-01-09 05:00:00|9526.3|9521.3|9460.6|9455.6|9540.5|9535.5|9452.5|9447.5|21330
1547096400000|2019-01-10 05:00:00|9460.8|9455.8|9481.5|9476.5|9510|9505|9457.4|9452.4|16482
1547182800000|2019-01-11 05:00:00|9481.4|9476.4|9512.2|9507.2|9524.4|9519.4|9466.8|9461.8|13622
1547355600000|2019-01-13 05:00:00|9512.3|9507.3|9505.1|9500.1|9516.1|9511.1|9501.6|9496.6|1342
1547442000000|2019-01-14 05:00:00|9505|9500|9501.2|9496.2|9519.1|9514.1|9493|9488|10962
1547528400000|2019-01-15 05:00:00|9501.6|9496.6|9542.7|9537.7|9574.6|9569.6|9499.6|9494.6|19196
1547614800000|2019-01-16 05:00:00|9542.6|9537.6|9567.8|9562.8|9568.4|9563.4|9533.4|9528.4|10050
1547701200000|2019-01-17 05:00:00|9567.9|9562.9|9555.8|9550.8|9576.7|9571.7|9547.2|9542.2|11793
1547787600000|2019-01-18 05:00:00|9555.9|9550.9|9585.6|9578.6|9588.6|9583.6|9550.3|9545.3|10566
1547960400000|2019-01-20 05:00:00|9582.1|9577.1|9575.3|9570.3|9586.2|9581.2|9574.9|9569.9|845
1548046800000|2019-01-21 05:00:00|9575.2|9570.2|9586.9|9581.9|9591.9|9586.9|9567.9|9562.9|3905
1548133200000|2019-01-22 05:00:00|9586.6|9581.6|9579.1|9574.1|9596.5|9591.5|9568.7|9563.7|8116
1548219600000|2019-01-23 05:00:00|9579.3|9574.3|9558.1|9553.1|9585.5|9580.5|9551|9546|11816
1548306000000|2019-01-24 05:00:00|9558.5|9553.5|9591.6|9586.6|9617.5|9612.5|9557|9552|22083
1548392400000|2019-01-25 05:00:00|9591.7|9586.7|9526.6|9521.6|9598.1|9593.1|9520|9515|19769
1548565200000|2019-01-27 05:00:00|9524.3|9519.3|9516.9|9511.9|9525|9520|9513|9508|1147
1548651600000|2019-01-28 05:00:00|9517|9512|9518.3|9513.3|9537.9|9532.9|9509.5|9504.5|8808
1548738000000|2019-01-29 05:00:00|9518.2|9513.2|9522.8|9517.8|9533.3|9528.3|9508|9503|10781
1548824400000|2019-01-30 05:00:00|9522.9|9517.9|9473.9|9468.9|9545.8|9540.8|9469.7|9464.7|16373
1548910800000|2019-01-31 05:00:00|9473.8|9468.8|9510.5|9505.5|9513.2|9508.2|9464|9459|17482
1548997200000|2019-02-01 05:00:00|9510.2|9505.2|9508.4|9503.4|9515|9510|9487.1|9482.1|10820
1549170000000|2019-02-03 05:00:00|9507.4|9502.4|9519.4|9514.4|9519.9|9514.9|9504.5|9499.5|648
1549256400000|2019-02-04 05:00:00|9519.3|9514.3|9530.7|9525.7|9539.5|9534.5|9512.4|9507.4|9720
1549342800000|2019-02-05 05:00:00|9530.8|9525.8|9557|9552|9561.9|9556.9|9527.5|9522.5|15001
1549429200000|2019-02-06 05:00:00|9556.9|9551.9|9593.1|9588.1|9596.4|9591.4|9556.2|9551.2|11006
1549515600000|2019-02-07 05:00:00|9593|9588|9606.7|9601.7|9618|9613|9588.5|9583.5|11633
1549602000000|2019-02-08 05:00:00|9606.8|9601.8|9608|9603|9619.5|9614.5|9595.2|9590.2|8940
1549774800000|2019-02-10 05:00:00|9614.1|9609.1|9619.7|9614.7|9620.3|9615.3|9611.1|9606.1|973
1549861200000|2019-02-11 05:00:00|9619.6|9614.6|9657.3|9652.3|9661|9656|9611.6|9606.6|13223
1549947600000|2019-02-12 05:00:00|9657.1|9652.1|9615.6|9610.6|9669.3|9664.3|9613.2|9608.2|13465
1550034000000|2019-02-13 05:00:00|9615.7|9610.7|9658.7|9653.7|9669.8|9664.8|9612.5|9607.5|14016
1550120400000|2019-02-14 05:00:00|9658.6|9653.6|9656.4|9651.4|9680.3|9675.3|9645.6|9640.6|16569
1550206800000|2019-02-15 05:00:00|9656.2|9651.2|9651.7|9642.7|9688.6|9683.6|9633.7|9628.7|11870
1550379600000|2019-02-17 05:00:00|9642.1|9637.1|9628.9|9623.9|9642.9|9637.9|9620.9|9615.9|1093
1550466000000|2019-02-18 05:00:00|9628.8|9623.8|9641.7|9636.7|9644.4|9639.4|9615.7|9610.7|5304
1550552400000|2019-02-19 05:00:00|9641.9|9636.9|9601.8|9596.8|9658.8|9653.8|9591.5|9586.5|15426
1550638800000|2019-02-20 05:00:00|9602|9597|9599.3|9594.3|9614.9|9609.9|9577.9|9572.9|13997
1550725200000|2019-02-21 05:00:00|9599.1|9594.1|9615.4|9610.4|9619.5|9614.5|9586.5|9581.5|11536
1550811600000|2019-02-22 05:00:00|9615.5|9610.5|9605.1|9600.1|9631.8|9626.8|9595.2|9590.2|9772
1550984400000|2019-02-24 05:00:00|9603.2|9598.2|9599.5|9594.5|9604.1|9599.1|9594.6|9589.6|742
1551070800000|2019-02-25 05:00:00|9599.4|9594.4|9590.5|9585.5|9612.6|9607.6|9582.5|9577.5|10915
1551157200000|2019-02-26 05:00:00|9590.4|9585.4|9566.5|9561.5|9598.9|9593.9|9545.6|9540.6|15042
1551243600000|2019-02-27 05:00:00|9566.7|9561.7|9563.4|9558.4|9571.1|9566.1|9540.2|9535.2|9389
1551330000000|2019-02-28 05:00:00|9563.5|9558.5|9576.8|9571.8|9584.3|9579.3|9535.2|9530.2|15637
1551416400000|2019-03-01 05:00:00|9576.7|9571.7|9600.8|9593.8|9609.3|9604.3|9559.3|9554.3|22535
1551589200000|2019-03-03 05:00:00|9587.6|9582.6|9594.4|9589.4|9597.2|9592.2|9586.1|9581.1|784
1551675600000|2019-03-04 05:00:00|9594.3|9589.3|9624.2|9619.2|9633.7|9628.7|9592.9|9587.9|11588
1551762000000|2019-03-05 05:00:00|9624.3|9619.3|9644.7|9639.7|9653.8|9648.8|9619.3|9614.3|10769
1551848400000|2019-03-06 05:00:00|9644.5|9639.5|9642.1|9637.1|9653.7|9648.7|9629.9|9624.9|10134
1551934800000|2019-03-07 05:00:00|9642.4|9637.4|9706.4|9701.4|9724.6|9719.6|9635|9630|18905
1552021200000|2019-03-08 05:00:00|9706.7|9701.7|9688.6|9683.6|9707.6|9702.6|9671|9666|16325
1552194000000|2019-03-10 05:00:00|9689.5|9684.5|9691.6|9686.6|9696.2|9691.2|9686|9681|763
1552276800000|2019-03-11 04:00:00|9691.8|9686.8|9655.5|9650.5|9692.1|9687.1|9652.1|9647.1|14685
1552363200000|2019-03-12 04:00:00|9655.6|9650.6|9649.3|9644.3|9678.6|9673.6|9633|9628|17430
1552449600000|2019-03-13 04:00:00|9649.1|9644.1|9612|9607|9650.6|9645.6|9585.4|9580.4|24857
1552536000000|2019-03-14 04:00:00|9612.3|9607.3|9614.9|9609.9|9631.2|9626.2|9599.9|9594.9|14058
1552622400000|2019-03-15 04:00:00|9614.7|9609.7|9605|9596|9629.2|9624.2|9597.4|9592.4|4935
1552795200000|2019-03-17 04:00:00|9603.8|9598.8|9596.4|9591.4|9607.7|9602.7|9595.2|9590.2|11
1552881600000|2019-03-18 04:00:00|9596.7|9591.7|9588.6|9583.6|9611.1|9606.1|9585|9580|16
1552968000000|2019-03-19 04:00:00|9588.4|9583.4|9594|9589|9597.1|9592.1|9575.4|9570.4|0
1553054400000|2019-03-20 04:00:00|9593.8|9588.8|9537|9532|9603.9|9598.9|9518.4|9513.4|0
1553140800000|2019-03-21 04:00:00|9537.5|9532.5|9581.4|9576.4|9611.7|9606.7|9533.4|9528.4|0
1553227200000|2019-03-22 04:00:00|9580.9|9575.9|9611.1|9606.1|9628.8|9623.8|9569.6|9564.6|0
1553400000000|2019-03-24 04:00:00|9611.6|9606.6|9610.8|9605.8|9616.8|9611.8|9609.1|9604.1|0
1553486400000|2019-03-25 04:00:00|9611.1|9606.1|9598.7|9593.7|9615.4|9610.4|9587.8|9582.8|0
1553572800000|2019-03-26 04:00:00|9599|9594|9638.7|9633.7|9639.2|9634.2|9592.1|9587.1|0
1553659200000|2019-03-27 04:00:00|9638.4|9633.4|9636.7|9631.7|9647.7|9642.7|9616|9611|0
1553745600000|2019-03-28 04:00:00|9637.1|9632.1|9673.1|9668.1|9681.7|9676.7|9633.1|9628.1|0
1553832000000|2019-03-29 04:00:00|9672.6|9667.6|9676.4|9671.4|9686.4|9681.4|9653|9648|0
1554004800000|2019-03-31 04:00:00|9671.8|9666.8|9671.3|9666.3|9678.4|9673.4|9670.3|9665.3|766
1554091200000|2019-04-01 04:00:00|9671.1|9666.1|9685.3|9680.3|9688.4|9683.4|9652.5|9647.5|11367
1554177600000|2019-04-02 04:00:00|9685|9680|9670|9665|9703.3|9698.3|9667.3|9662.3|7249
1554264000000|2019-04-03 04:00:00|9670.2|9665.2|9657.8|9652.8|9670.8|9665.8|9645.7|9640.7|0
1554350400000|2019-04-04 04:00:00|9657.6|9652.6|9682.6|9677.6|9686.8|9681.8|9653.9|9648.9|1053
1554436800000|2019-04-05 04:00:00|9682.4|9677.4|9692|9687|9699.3|9694.3|9670.7|9665.7|0
1554609600000|2019-04-07 04:00:00|9692|9687|9677.3|9672.3|9692|9687|9675.1|9670.1|994
1554696000000|2019-04-08 04:00:00|9677.5|9672.5|9650|9645|9683.2|9678.2|9647.5|9642.5|9082
1554782400000|2019-04-09 04:00:00|9650.2|9645.2|9654.4|9649.4|9658.6|9653.6|9635.2|9630.2|7386
1554868800000|2019-04-10 04:00:00|9654.2|9649.2|9643.6|9638.6|9673.2|9668.2|9634.3|9629.3|10776
1554955200000|2019-04-11 04:00:00|9643.8|9638.8|9648.4|9643.4|9673.6|9668.6|9638.5|9633.5|9318
1555041600000|2019-04-12 04:00:00|9648.2|9643.2|9643.6|9634.6|9656.3|9651.3|9623.9|9618.9|10649
1555214400000|2019-04-14 04:00:00|9640.8|9635.8|9634.4|9629.4|9642.6|9637.6|9632.8|9627.8|653
1555300800000|2019-04-15 04:00:00|9634|9629|9642.8|9637.8|9649.3|9644.3|9626.2|9621.2|7954
1555387200000|2019-04-16 04:00:00|9642.6|9637.6|9645.8|9640.8|9663.2|9658.2|9635.1|9630.1|12468
1555473600000|2019-04-17 04:00:00|9645.9|9640.9|9652.3|9647.3|9655.7|9650.7|9631|9626|7587
1555560000000|2019-04-18 04:00:00|9652.2|9647.2|9698|9693|9699.6|9694.6|9645.8|9640.8|11145
1555819200000|2019-04-21 04:00:00|9690.7|9683.7|9689.5|9684.5|9691.2|9686.2|9685.8|9680.8|762
1555905600000|2019-04-22 04:00:00|9689.3|9684.3|9679.5|9674.5|9689.6|9684.6|9673.5|9668.5|4617
1555992000000|2019-04-23 04:00:00|9679.3|9674.3|9714.8|9709.8|9726.5|9721.5|9676.2|9671.2|9562
1556078400000|2019-04-24 04:00:00|9714.6|9709.6|9756.2|9751.2|9768.1|9763.1|9708.6|9703.6|14909
1556164800000|2019-04-25 04:00:00|9755.9|9750.9|9766.8|9761.8|9784.8|9779.8|9750.8|9745.8|12633
1556251200000|2019-04-26 04:00:00|9767.1|9762.1|9763.9|9756.9|9786.4|9781.4|9735.2|9730.2|10187
1556424000000|2019-04-28 04:00:00|9754.5|9749.5|9748.6|9743.6|9757.5|9752.5|9747.9|9742.9|697
1556510400000|2019-04-29 04:00:00|9748.7|9743.7|9731.9|9726.9|9761.2|9756.2|9729.4|9724.4|6575
1556596800000|2019-04-30 04:00:00|9732|9727|9698.9|9693.9|9739.3|9734.3|9693.3|9688.3|11775
1556683200000|2019-05-01 04:00:00|9699|9694|9710.4|9705.4|9722|9717|9663.2|9658.2|13877
1556769600000|2019-05-02 04:00:00|9710.3|9705.3|9732|9727|9735.3|9730.3|9701.3|9696.3|10436
1556856000000|2019-05-03 04:00:00|9732.3|9727.3|9694.8|9689.8|9763.5|9758.5|9693.7|9688.7|10747
1557028800000|2019-05-05 04:00:00|9704.5|9699.5|9701.8|9696.8|9708.3|9703.3|9695.9|9690.9|1459
1557115200000|2019-05-06 04:00:00|9701.9|9696.9|9693|9688|9720.1|9715.1|9692.9|9687.9|7366
1557201600000|2019-05-07 04:00:00|9693.1|9688.1|9694.4|9689.4|9723.7|9718.7|9687|9682|14574
1557288000000|2019-05-08 04:00:00|9694.6|9689.6|9711.3|9706.3|9716.4|9711.4|9690.4|9685.4|9714
1557374400000|2019-05-09 04:00:00|9711.4|9706.4|9686.6|9681.6|9720.3|9715.3|9673.2|9668.2|14355
1557460800000|2019-05-10 04:00:00|9686.7|9681.7|9677.7|9668.7|9694.9|9689.9|9661.7|9656.7|10639
1557633600000|2019-05-12 04:00:00|9678.8|9673.8|9681.9|9676.9|9684.1|9679.1|9675.8|9670.8|402
1557720000000|2019-05-13 04:00:00|9682.1|9677.1|9680.7|9675.7|9687.5|9682|9650.5|9645.5|12803
1557806400000|2019-05-14 04:00:00|9680.8|9675.8|9700.5|9695.5|9705|9700|9678.9|9673.9|6872
1557892800000|2019-05-15 04:00:00|9700.7|9695.7|9703.9|9698.9|9719.6|9714.6|9692.7|9687.7|9996
1557979200000|2019-05-16 04:00:00|9703.8|9698.8|9731.7|9726.7|9739.1|9734.1|9694.5|9689.5|8868
1558065600000|2019-05-17 04:00:00|9731.4|9726.4|9747.5|9738.5|9753.3|9748.3|9726.6|9721.6|6423
1558238400000|2019-05-19 04:00:00|9747.9|9742.9|9751.9|9746.9|9752.4|9747.4|9743.6|9738.6|667
1558324800000|2019-05-20 04:00:00|9752|9747|9747.2|9742.2|9752.9|9747.9|9737|9732|6064
1558411200000|2019-05-21 04:00:00|9747.3|9742.3|9751|9746|9761.8|9756.8|9729.1|9724.1|11129
1558497600000|2019-05-22 04:00:00|9751.1|9746.1|9763.6|9758.6|9765|9760|9737.1|9732.1|6556
1558584000000|2019-05-23 04:00:00|9763.7|9758.7|9737.6|9732.6|9788.6|9783.6|9730|9725|14194
1558670400000|2019-05-24 04:00:00|9737.5|9732.5|9716.9|9711.9|9739.1|9734.1|9704.3|9699.3|7117
1558843200000|2019-05-26 04:00:00|9705.6|9700.6|9704.6|9699.6|9711.2|9706.2|9703.8|9698.8|352
1558929600000|2019-05-27 04:00:00|9704.8|9699.8|9729|9724|9730.5|9725.5|9704.5|9699.5|2542
1559016000000|2019-05-28 04:00:00|9728.9|9723.9|9740.8|9735.8|9746.2|9741.2|9717.4|9712.4|9949
1559102400000|2019-05-29 04:00:00|9740.6|9735.6|9762.3|9757.3|9768.9|9763.9|9737.5|9732.5|9798
1559188800000|2019-05-30 04:00:00|9762.5|9757.5|9762.3|9757.3|9778.1|9773.1|9755.5|9750.5|6778
1559275200000|2019-05-31 04:00:00|9762.6|9757.6|9732.9|9723.9|9765|9760|9721.3|9716.3|15146
1559448000000|2019-06-02 04:00:00|9724.7|9719.7|9710.2|9705.2|9724.8|9719.8|9706.2|9701.2|1071
1559534400000|2019-06-03 04:00:00|9710.1|9705.1|9667.6|9662.6|9729.5|9724.5|9659.1|9654.1|22546
1559620800000|2019-06-04 04:00:00|9667.4|9662.4|9656.4|9651.4|9685.1|9680.1|9649|9644|19995
1559707200000|2019-06-05 04:00:00|9656.2|9651.2|9680.8|9675.8|9688.9|9683.9|9623.5|9618.5|20093
1559793600000|2019-06-06 04:00:00|9681|9676|9657.7|9652.7|9695.5|9690.5|9630|9625|19707
1559880000000|2019-06-07 04:00:00|9657.6|9652.6|9611.9|9602.9|9668.8|9663.8|9596.5|9591.5|21668
1560052800000|2019-06-09 04:00:00|9614.4|9609.4|9628.1|9623.1|9628.4|9623.4|9612.5|9607.5|1091
1560139200000|2019-06-10 04:00:00|9627.9|9622.9|9631.4|9626.4|9645.7|9640.7|9620.1|9615.1|20472
1560225600000|2019-06-11 04:00:00|9631.2|9626.2|9618.7|9613.7|9641.2|9636.2|9614.7|9609.7|16575
1560312000000|2019-06-12 04:00:00|9619|9614|9647.1|9642.1|9652.6|9647.6|9608.8|9603.8|19116
1560398400000|2019-06-13 04:00:00|9647.4|9642.4|9662|9657|9662.8|9657.8|9639.8|9634.8|22290
1560484800000|2019-06-14 04:00:00|9661.8|9656.8|9705.9|9700.9|9712.5|9707.5|9647.9|9642.9|36865
1560657600000|2019-06-16 04:00:00|9705|9700|9701.7|9696.7|9705.3|9700.3|9699.2|9694.2|586
1560744000000|2019-06-17 04:00:00|9701.4|9696.4|9699.9|9694.9|9712.1|9707.1|9684|9679|9544
1560830400000|2019-06-18 04:00:00|9700.2|9695.2|9718.7|9713.7|9728.2|9723.2|9690.4|9685.4|17854
1560916800000|2019-06-19 04:00:00|9718.5|9713.5|9639.3|9634.3|9721.7|9716.7|9637.3|9632.3|24930
1561003200000|2019-06-20 04:00:00|9639.5|9634.5|9606.6|9601.6|9646.8|9641.8|9600.4|9595.4|19090
1561089600000|2019-06-21 04:00:00|9606.9|9601.9|9568.6|9563.6|9624.1|9619.1|9564.9|9559.9|20019
1561262400000|2019-06-23 04:00:00|9568|9561|9562.6|9557.6|9568|9562.1|9558.6|9553.6|0
1561348800000|2019-06-24 04:00:00|9562.3|9557.3|9541.6|9536.6|9571|9566|9539.6|9534.6|35
1561435200000|2019-06-25 04:00:00|9541.3|9536.3|9579.8|9574.8|9586.1|9581.1|9535.8|9530.8|126
1561521600000|2019-06-26 04:00:00|9579.6|9574.6|9582.9|9577.9|9583.7|9578.7|9555.1|9550.1|12
1561608000000|2019-06-27 04:00:00|9582.4|9577.4|9572.7|9567.7|9590.5|9585.5|9564.7|9559.7|175
1561694400000|2019-06-28 04:00:00|9572.5|9567.5|9573.7|9564.7|9581.6|9576.6|9553.5|9548.5|30
1561867200000|2019-06-30 04:00:00|9578|9569|9586|9581|9586.8|9581.8|9575.2|9568.8|2
1561953600000|2019-07-01 04:00:00|9586.2|9581.2|9637.2|9632.2|9640.2|9635.2|9585.5|9580.5|242
1562040000000|2019-07-02 04:00:00|9637|9632|9623.6|9618.6|9639.1|9634.1|9610|9605|112
1562126400000|2019-07-03 04:00:00|9623.7|9618.7|9627.2|9622.2|9638.5|9633.5|9606.2|9601.2|384
1562212800000|2019-07-04 04:00:00|9627.3|9622.3|9628|9623|9633.3|9628.3|9623.7|9618.7|7
1562299200000|2019-07-05 04:00:00|9628.2|9623.2|9680|9671|9697.2|9692.2|9627.7|9622.7|279
1562472000000|2019-07-07 04:00:00|9677.2|9668.2|9673.4|9668.4|9679.8|9674.8|9672.4|9667.4|0
1562558400000|2019-07-08 04:00:00|9673.5|9668.5|9692.6|9687.6|9694.8|9689.8|9668.3|9663.3|130
1562644800000|2019-07-09 04:00:00|9692.4|9687.4|9703.6|9698.6|9710.7|9705.7|9687.7|9682.7|11
1562731200000|2019-07-10 04:00:00|9703.5|9698.5|9638.7|9633.7|9706.5|9701.5|9636.5|9631.5|17693
1562817600000|2019-07-11 04:00:00|9638.5|9633.5|9643.8|9638.8|9667.5|9662.5|9631.7|9626.7|12332
1562904000000|2019-07-12 04:00:00|9643.6|9638.6|9634.6|9625.6|9659.9|9654.9|9630.7|9625|7328
1563076800000|2019-07-14 04:00:00|9632.1|9627.1|9634.2|9629.2|9640.9|9635.9|9629.7|9624.7|1411
1563163200000|2019-07-15 04:00:00|9634.4|9629.4|9645.7|9640.7|9650.6|9645.6|9626.2|9621.2|6087
1563249600000|2019-07-16 04:00:00|9645.9|9640.9|9687.1|9682.1|9695.8|9690.8|9645.2|9640.2|18559
1563336000000|2019-07-17 04:00:00|9686.8|9681.8|9661.3|9656.3|9697.3|9692.3|9659.7|9654.7|12913
1563422400000|2019-07-18 04:00:00|9661.4|9656.4|9634.3|9629.3|9679.8|9674.8|9618.9|9613.9|17484
1563508800000|2019-07-19 04:00:00|9634.4|9629.4|9685.2|9676.2|9685.2|9678.7|9634.1|9629.1|16505
1563681600000|2019-07-21 04:00:00|9666.1|9661.1|9669.9|9664.9|9677.3|9672.3|9664.9|9659.9|716
1563768000000|2019-07-22 04:00:00|9670|9665|9694.4|9689.4|9696.8|9691.8|9666|9661|6047
1563854400000|2019-07-23 04:00:00|9694.5|9689.5|9729.2|9724.2|9730.4|9725.4|9694.4|9689.4|18851
1563940800000|2019-07-24 04:00:00|9729.3|9724.3|9728.6|9723.6|9738.7|9733.7|9709|9704|11164
1564027200000|2019-07-25 04:00:00|9728.7|9723.7|9734.5|9729.5|9747.8|9742.8|9704.8|9699.8|17694
1564113600000|2019-07-26 04:00:00|9734.6|9729.6|9754.2|9749.2|9765|9760|9734.3|9729.3|8965
1564286400000|2019-07-28 04:00:00|9756.1|9749.1|9754.2|9749.2|9756.1|9750.3|9745.1|9740.1|721
1564372800000|2019-07-29 04:00:00|9754.3|9749.3|9766.8|9761.8|9773|9768|9744|9739|7910
1564459200000|2019-07-30 04:00:00|9767.1|9762.1|9762.2|9757.2|9775.7|9770.7|9756.3|9751.3|7626
1564545600000|2019-07-31 04:00:00|9762.1|9757.1|9840.9|9835.9|9849.7|9844.7|9754.6|9749.6|24616
1564632000000|2019-08-01 04:00:00|9840.8|9835.8|9801|9796|9848.9|9843.9|9782.9|9777.9|21593
1564718400000|2019-08-02 04:00:00|9801.4|9796.4|9778.6|9769.6|9801.4|9796.4|9761.8|9756.8|13060
1564891200000|2019-08-04 04:00:00|9766.1|9761.1|9750.8|9745.8|9771.4|9766.4|9743.1|9738.1|3755
1564977600000|2019-08-05 04:00:00|9750.9|9745.9|9707.4|9702.4|9761|9756|9678.8|9673.8|20973
1565064000000|2019-08-06 04:00:00|9707.5|9702.5|9711.1|9706.1|9736.3|9731.3|9701.1|9696.1|16080
1565150400000|2019-08-07 04:00:00|9711.2|9706.2|9717.2|9712.2|9733.2|9728.2|9691.2|9686.2|13080
1565236800000|2019-08-08 04:00:00|9717.1|9712.1|9716.4|9711.4|9736.1|9731.1|9702|9697|12182
1565323200000|2019-08-09 04:00:00|9716.5|9711.5|9713.7|9704.7|9725.6|9720.6|9696.7|9691.7|12107
1565496000000|2019-08-11 04:00:00|9715.4|9710.4|9710.5|9705.5|9715.6|9710.6|9707.8|9702.8|581
1565582400000|2019-08-12 04:00:00|9710.4|9705.4|9719.1|9714.1|9733.1|9728.1|9690.7|9685.7|11690
1565668800000|2019-08-13 04:00:00|9719|9714|9738.8|9733.8|9744.5|9739.5|9690.2|9685.2|23284
1565755200000|2019-08-14 04:00:00|9738.7|9733.7|9754.3|9749.3|9765.3|9760.3|9726.1|9721.1|12806
1565841600000|2019-08-15 04:00:00|9754.4|9749.4|9782.1|9777.1|9789|9784|9742.8|9737.8|13629
1565928000000|2019-08-16 04:00:00|9782.2|9777.2|9769.3|9760.3|9795.8|9790.8|9769.3|9760.3|8490
1566100800000|2019-08-18 04:00:00|9779.4|9774.4|9782.6|9777.6|9786|9781|9775.4|9770.4|816
1566187200000|2019-08-19 04:00:00|9782.5|9777.5|9793.4|9788.4|9800.7|9795.7|9775.2|9770.2|7601
1566273600000|2019-08-20 04:00:00|9793.3|9788.3|9783.1|9778.1|9807.2|9802.2|9773.3|9768.3|9819
1566360000000|2019-08-21 04:00:00|9783|9778|9790.1|9785.1|9793.4|9788.4|9772.8|9767.8|7078
1566446400000|2019-08-22 04:00:00|9790.4|9785.4|9793.6|9788.6|9800.7|9795.7|9768.5|9763.5|10450
1566532800000|2019-08-23 04:00:00|9793.7|9788.7|9734.5|9725.5|9807.9|9801.7|9718.8|9713.8|22167
1566705600000|2019-08-25 04:00:00|9716.3|9711.3|9731.4|9726.4|9740.8|9735.8|9708.3|9703.3|3845
1566792000000|2019-08-26 04:00:00|9731.8|9726.8|9759.5|9754.5|9769.4|9764.4|9723.2|9718.2|13200
1566878400000|2019-08-27 04:00:00|9759.2|9754.2|9768.3|9763.3|9768.9|9763.9|9746.7|9741.7|8457
1566964800000|2019-08-28 04:00:00|9768.2|9763.2|9781.8|9776.8|9786.7|9781.7|9761.7|9756.7|9103
1567051200000|2019-08-29 04:00:00|9781.6|9776.6|9815.7|9810.7|9816.3|9811.3|9779.3|9774.3|15232
1567137600000|2019-08-30 04:00:00|9815.6|9810.6|9836.9|9827.9|9863.3|9858.3|9800.1|9795.1|14804
1567310400000|2019-09-01 04:00:00|9841.2|9834.2|9842.4|9837.4|9847.4|9842.4|9837.6|9832.6|913
1567396800000|2019-09-02 04:00:00|9842.3|9837.3|9889.6|9884.6|9893.9|9888.9|9841.1|9836.1|8199
1567483200000|2019-09-03 04:00:00|9889.4|9884.4|9851.6|9846.6|9898.6|9893.6|9850.5|9845.5|14909
1567569600000|2019-09-04 04:00:00|9851.4|9846.4|9809.6|9804.6|9855.9|9850.9|9798.1|9793.1|16398
1567656000000|2019-09-05 04:00:00|9809.2|9804.2|9800.5|9795.5|9815.1|9810.1|9766.4|9761.4|12602
1567742400000|2019-09-06 04:00:00|9800|9795|9803.3|9794.3|9812.2|9807.2|9777.5|9772.5|19421
1567915200000|2019-09-08 04:00:00|9800.4|9795.4|9801.8|9796.8|9810.1|9805.1|9799|9794|1146
1568001600000|2019-09-09 04:00:00|9802|9797|9795.6|9790.6|9807.2|9802.2|9771.8|9766.8|27650
1568088000000|2019-09-10 04:00:00|9795.9|9790.9|9793.1|9788.1|9804.8|9799.8|9783.8|9778.8|12649
1568174400000|2019-09-11 04:00:00|9793.2|9788.2|9823.1|9818.1|9832.2|9827.2|9789.1|9784.1|24169
1568260800000|2019-09-12 04:00:00|9823.4|9818.4|9794.6|9789.6|9871.1|9866.1|9776.8|9771.8|22915
1568347200000|2019-09-13 04:00:00|9795.1|9790.1|9788.8|9779.8|9795.1|9790.1|9760|9755|7446
1568520000000|2019-09-15 04:00:00|9772.8|9765.8|9777.6|9772.6|9777.9|9772.9|9763.7|9758.7|22
1568606400000|2019-09-16 04:00:00|9777.1|9772.1|9820.1|9815.1|9829.4|9824.4|9773.6|9768.6|281
1568692800000|2019-09-17 04:00:00|9820.4|9815.4|9786.7|9781.7|9831.1|9826.1|9775.4|9770.4|0
1568779200000|2019-09-18 04:00:00|9786.9|9781.9|9806.1|9801.1|9827.9|9822.9|9784.1|9779.1|0
1568865600000|2019-09-19 04:00:00|9806.4|9801.4|9783.7|9778.7|9808.8|9803.8|9777.9|9772.9|0
1568952000000|2019-09-20 04:00:00|9783.9|9778.9|9808.4|9803.4|9825.4|9820.4|9773.2|9768.2|0
1569124800000|2019-09-22 04:00:00|9814.3|9807.3|9807.4|9802.4|9814.7|9808.7|9805.7|9800.7|630
1569211200000|2019-09-23 04:00:00|9807.2|9802.2|9827.7|9822.7|9844.4|9839.4|9806.9|9801.9|10744
1569297600000|2019-09-24 04:00:00|9827.9|9822.9|9808.8|9803.8|9830.9|9825.9|9786|9781|12779
1569384000000|2019-09-25 04:00:00|9808.4|9803.4|9848.8|9843.8|9866.6|9861.6|9807.9|9802.9|14247
1569470400000|2019-09-26 04:00:00|9848.7|9843.7|9876.8|9871.8|9889.7|9884.7|9843.3|9838.3|11191
1569556800000|2019-09-27 04:00:00|9877|9872|9874.5|9865.5|9892.6|9887.6|9859.4|9854.4|7919
1569729600000|2019-09-29 04:00:00|9874.1|9869.1|9878|9873|9879.8|9874.8|9868.1|9863.1|1015
1569816000000|2019-09-30 04:00:00|9878.2|9873.2|9910.4|9905.4|9911.2|9906.2|9866.1|9861.1|10475
1569902400000|2019-10-01 04:00:00|9910.6|9905.6|9876.2|9871.2|9925.3|9920.3|9865.1|9860.1|18786
1569988800000|2019-10-02 04:00:00|9875.9|9870.9|9865.7|9860.7|9902.1|9897.1|9856|9851|12000
1570075200000|2019-10-03 04:00:00|9865.5|9860.5|9846.5|9841.5|9881.4|9876.4|9824.5|9819.5|14608
1570161600000|2019-10-04 04:00:00|9846.7|9841.7|9844.8|9835.8|9863.1|9858.1|9830.7|9825.7|8787
1570334400000|2019-10-06 04:00:00|9843.4|9838.4|9844.7|9839.7|9846.4|9841.4|9835.9|9830.9|464
1570420800000|2019-10-07 04:00:00|9844.8|9839.8|9858.1|9853.1|9865.5|9860.5|9834.8|9829.8|8196
1570507200000|2019-10-08 04:00:00|9857.9|9852.9|9871.7|9866.7|9887.2|9882.2|9846.3|9841.3|11282
1570593600000|2019-10-09 04:00:00|9871.5|9866.5|9862.4|9857.4|9878.2|9873.2|9851.1|9846.1|10535
1570680000000|2019-10-10 04:00:00|9862|9857|9829|9824|9867.6|9862.6|9823.7|9818.7|15010
1570766400000|2019-10-11 04:00:00|9828.8|9823.8|9794|9787|9836.1|9831.1|9779.7|9774.7|24282
1570939200000|2019-10-13 04:00:00|9797.2|9792.2|9801.9|9796.9|9807.3|9802.3|9795.2|9790.2|1141
1571025600000|2019-10-14 04:00:00|9801.7|9796.7|9803.5|9798.5|9816.8|9811.8|9798.3|9793.3|9531
1571112000000|2019-10-15 04:00:00|9803.9|9798.9|9793.8|9788.8|9827|9822|9781|9776|21464
1571198400000|2019-10-16 04:00:00|9794|9789|9761|9756|9803.8|9798.8|9749.3|9744.3|25521
1571284800000|2019-10-17 04:00:00|9761.3|9756.3|9721.1|9716.1|9772.9|9767.9|9709.8|9704.8|20100
1571371200000|2019-10-18 04:00:00|9720.9|9715.9|9689.7|9680.7|9727.3|9722.3|9679.4|9674.4|15333
1571544000000|2019-10-20 04:00:00|9693.1|9688.1|9693.2|9688.2|9700.2|9695.2|9690.6|9685.6|826
1571630400000|2019-10-21 04:00:00|9693|9688|9691|9686|9698.9|9693.9|9674.6|9669.6|12276
1571716800000|2019-10-22 04:00:00|9691.1|9686.1|9719.2|9714.2|9720.3|9715.3|9685.3|9680.3|13869
1571803200000|2019-10-23 04:00:00|9719.4|9714.4|9706.3|9701.3|9724.9|9719.9|9700.6|9695.6|8504
1571889600000|2019-10-24 04:00:00|9706.4|9701.4|9731.7|9726.7|9740.5|9735.5|9690.5|9685.5|15112
1571976000000|2019-10-25 04:00:00|9731.8|9726.8|9744.9|9737.9|9752.4|9747.4|9718.4|9713.4|7967
1572148800000|2019-10-27 04:00:00|9743.9|9738.9|9746.6|9741.6|9749.9|9744.9|9742.2|9737.2|586
1572235200000|2019-10-28 04:00:00|9746.8|9741.8|9737.7|9732.7|9747.4|9742.4|9727.6|9722.6|7070
1572321600000|2019-10-29 04:00:00|9737.8|9732.8|9731.1|9726.1|9752.8|9747.8|9720.7|9715.7|8313
1572408000000|2019-10-30 04:00:00|9731.2|9726.2|9691.3|9686.3|9762|9757|9691|9686|13827
1572494400000|2019-10-31 04:00:00|9691.5|9686.5|9683.9|9678.9|9706.4|9700.8|9682.7|9677.7|13589
1572580800000|2019-11-01 04:00:00|9683.8|9678.8|9683.3|9678.3|9708.5|9703.5|9678.1|9673.1|11873
1572753600000|2019-11-03 04:00:00|9684|9679|9681.3|9676.3|9687|9682|9678.9|9673.9|815
1572843600000|2019-11-04 05:00:00|9681.5|9676.5|9720.9|9715.9|9726.9|9721.9|9677.9|9672.9|10354
1572930000000|2019-11-05 05:00:00|9720.7|9715.7|9755.6|9750.6|9762.7|9757.7|9707.6|9702.6|16233
1573016400000|2019-11-06 05:00:00|9755.5|9750.5|9762.5|9757.5|9764.7|9759.7|9739.4|9734.4|11334
1573102800000|2019-11-07 05:00:00|9762.4|9757.4|9777.4|9772.4|9786.5|9781.5|9744.5|9739.5|13527
1573189200000|2019-11-08 05:00:00|9777.2|9772.2|9799.8|9794.8|9802.1|9797.1|9773|9768|8647
1573362000000|2019-11-10 05:00:00|9798.4|9793.4|9793.8|9788.8|9800|9795|9792.9|9787.9|1043
1573448400000|2019-11-11 05:00:00|9793.7|9788.7|9782.9|9777.9|9794.3|9789.3|9773.5|9768.5|6856
1573534800000|2019-11-12 05:00:00|9783|9778|9792.2|9787.2|9803|9798|9777.6|9772.6|7302
1573621200000|2019-11-13 05:00:00|9792.4|9787.4|9799.8|9794.8|9805.7|9800.7|9789.3|9784.3|8660
1573707600000|2019-11-14 05:00:00|9799.9|9794.9|9775|9770|9804.2|9799.2|9772|9767|7898
1573794000000|2019-11-15 05:00:00|9775.1|9770.1|9766.2|9757.2|9785.8|9780.8|9758.1|9753.1|5607
1573966800000|2019-11-17 05:00:00|9759.4|9754.4|9753.7|9748.7|9760|9755|9751.3|9746.3|493
1574053200000|2019-11-18 05:00:00|9754.1|9749.1|9740.6|9735.6|9756.8|9751.8|9728.5|9723.5|11329
1574139600000|2019-11-19 05:00:00|9741|9736|9750.3|9745.3|9752.6|9747.6|9736.4|9731.4|6277
1574226000000|2019-11-20 05:00:00|9750.4|9745.4|9750.7|9745.7|9765.9|9760.9|9746|9741|8667
1574312400000|2019-11-21 05:00:00|9750.4|9745.4|9757|9752|9766.4|9761.4|9733.7|9728.7|12206
1574398800000|2019-11-22 05:00:00|9756.5|9751.5|9790.2|9785.2|9792.6|9787.6|9742|9737|8266
1574571600000|2019-11-24 05:00:00|9786.9|9781.9|9787.3|9782.3|9789.9|9784.9|9784.4|9779.4|609
1574658000000|2019-11-25 05:00:00|9787.7|9782.7|9790.2|9785.2|9798.6|9793.6|9778.1|9773.1|7531
1574744400000|2019-11-26 05:00:00|9790.6|9785.6|9793.2|9788.2|9798.8|9793.8|9783.1|9778.1|5900
1574830800000|2019-11-27 05:00:00|9793.4|9788.4|9795.3|9790.3|9804.6|9799.6|9788.6|9783.6|8769
1574917200000|2019-11-28 05:00:00|9795.5|9790.5|9793.2|9788.2|9801.2|9796.2|9787.6|9782.6|3170
1575003600000|2019-11-29 05:00:00|9793|9788|9785|9780|9815.7|9810.7|9781.9|9776.9|9898
1575176400000|2019-12-01 05:00:00|9787.7|9782.7|9790.8|9785.8|9793.3|9788.3|9787.7|9782.7|1013
1575262800000|2019-12-02 05:00:00|9790.6|9785.6|9750.4|9745.4|9797.2|9792.2|9739.9|9734.9|18321
1575349200000|2019-12-03 05:00:00|9749.9|9744.9|9736.5|9731.5|9751.9|9746.9|9723.8|9718.8|10702
1575435600000|2019-12-04 05:00:00|9736.8|9731.8|9718.2|9713.2|9739.6|9734.6|9701.7|9696.7|14747
1575522000000|2019-12-05 05:00:00|9718.5|9713.5|9699.7|9694.7|9720.6|9715.6|9697|9692|8403
1575608400000|2019-12-06 05:00:00|9699.9|9694.9|9730.6|9725.6|9746.8|9741.8|9691.4|9683.6|21329
1575781200000|2019-12-08 05:00:00|9730.5|9725.5|9731.4|9726.4|9733.9|9728.9|9728.7|9723.7|637
1575867600000|2019-12-09 05:00:00|9731.1|9726.1|9721.8|9716.8|9732.1|9727.1|9716|9711|19536
1575954000000|2019-12-10 05:00:00|9722|9717|9710.5|9705.5|9722.3|9717.3|9698.5|9693.5|11562
1576040400000|2019-12-11 05:00:00|9710.6|9705.6|9666.1|9661.1|9718.7|9713.7|9661.5|9656.5|20256
1576126800000|2019-12-12 05:00:00|9665.6|9660.6|9643.8|9638.8|9713.5|9708.5|9633.1|9628.1|21052
1576213200000|2019-12-13 05:00:00|9643.6|9638.6|9682.7|9673.7|9683.8|9678.8|9639|9634|7655
1576386000000|2019-12-15 05:00:00|9671.5|9666.5|9666.7|9661.7|9676.5|9671.5|9665.7|9660.7|3
1576472400000|2019-12-16 05:00:00|9666.9|9661.9|9666.3|9661.3|9674.3|9669.3|9651.5|9646.5|358
1576558800000|2019-12-17 05:00:00|9665.8|9660.8|9689.4|9684.4|9690.9|9685.9|9660.2|9655.2|0
1576645200000|2019-12-18 05:00:00|9689.7|9684.7|9694|9689|9705.8|9700.8|9681.8|9676.8|0
1576731600000|2019-12-19 05:00:00|9693.5|9688.5|9703.1|9698.1|9706.8|9701.8|9678.3|9673.3|0
1576818000000|2019-12-20 05:00:00|9703.6|9698.6|9728.3|9723.3|9735.3|9730.3|9698|9693|0
1576990800000|2019-12-22 05:00:00|9729.4|9724.4|9726.3|9721.3|9729.7|9724.7|9722.9|9717.9|0
1577077200000|2019-12-23 05:00:00|9726.4|9721.4|9727.5|9722.5|9740.2|9735.2|9716.8|9711.8|0
1577163600000|2019-12-24 05:00:00|9727.8|9722.8|9725.8|9720.8|9738.4|9733.4|9718.8|9713.8|3820
1577250000000|2019-12-25 05:00:00|9723|9718|9721.3|9716.3|9723.3|9718.3|9717.8|9712.8|299
1577336400000|2019-12-26 05:00:00|9721.2|9716.2|9701.1|9696.1|9727.9|9722.9|9700.4|9695.4|4139
1577422800000|2019-12-27 05:00:00|9701.3|9696.3|9658.7|9649.7|9704.3|9699.3|9651.2|9646.2|10986
1577595600000|2019-12-29 05:00:00|9658|9653|9644.2|9639.2|9660.2|9655.2|9635.2|9630.2|1147
1577682000000|2019-12-30 05:00:00|9644.4|9639.4|9633.8|9628.8|9652.7|9647.7|9622.8|9617.8|9393
1577768400000|2019-12-31 05:00:00|9634|9629|9610.9|9601.9|9635.2|9630.2|9598.2|9593.2|9506
1577854800000|2020-01-01 05:00:00|9610.6|9605.6|9625.4|9620.4|9625.5|9620.5|9606|9601|1004
1577941200000|2020-01-02 05:00:00|9625.5|9620.5|9643|9638|9651.5|9646.5|9615.3|9610.3|13998
1578027600000|2020-01-03 05:00:00|9643.5|9638.5|9655|9648|9674.8|9669.8|9635.8|9630.8|9350
1578200400000|2020-01-05 05:00:00|9649.1|9644.1|9648|9643|9650.2|9645.2|9643.1|9638.1|1109
1578286800000|2020-01-06 05:00:00|9647.7|9642.7|9630|9625|9652.4|9647.4|9616.8|9611.8|8596
1578373200000|2020-01-07 05:00:00|9629.8|9624.8|9658.6|9653.6|9672.7|9667.7|9627.5|9622.5|11395
1578459600000|2020-01-08 05:00:00|9658.3|9653.3|9691.9|9686.9|9697.4|9692.4|9651.1|9646.1|10376
1578546000000|2020-01-09 05:00:00|9691.7|9686.7|9705.1|9700.1|9720.4|9715.4|9689.4|9684.4|9642
1578632400000|2020-01-10 05:00:00|9704.8|9699.8|9695.1|9686.1|9722.4|9717.4|9692.4|9686.1|8252
1578805200000|2020-01-12 05:00:00|9704.6|9699.6|9698.5|9693.5|9705.5|9700.5|9696.4|9691.4|481
1578891600000|2020-01-13 05:00:00|9698.4|9693.4|9700.6|9695.6|9715.8|9710.8|9692.5|9687.5|7541
1578978000000|2020-01-14 05:00:00|9700.7|9695.7|9697.3|9692.3|9720.6|9715.6|9694.5|9689.5|7576
1579064400000|2020-01-15 05:00:00|9697.5|9692.5|9685.9|9680.9|9707.6|9702.6|9676.5|9667.5|9102
1579150800000|2020-01-16 05:00:00|9685.7|9680.7|9698|9693|9700.6|9695.6|9671.7|9666.7|9832
1579237200000|2020-01-17 05:00:00|9697.8|9692.8|9730.2|9725.2|9730.2|9725.2|9690.3|9685.3|9505
1579410000000|2020-01-19 05:00:00|9727.9|9722.9|9724.2|9719.2|9728.3|9723.3|9722.7|9717.7|504
1579496400000|2020-01-20 05:00:00|9724.1|9719.1|9719.3|9714.3|9736|9731|9719.3|9714.3|4265
1579582800000|2020-01-21 05:00:00|9719.6|9714.6|9728.1|9723.1|9731.4|9726.4|9702|9697|9301
1579669200000|2020-01-22 05:00:00|9727.9|9722.9|9719.2|9714.2|9732.7|9727.7|9706.8|9701.8|10430
1579755600000|2020-01-23 05:00:00|9719.4|9714.4|9737.3|9732.3|9745.3|9740.3|9704.8|9699.8|15045
1579842000000|2020-01-24 05:00:00|9737.1|9732.1|9753|9744|9759.6|9754.6|9730.8|9725.8|12588
1580014800000|2020-01-26 05:00:00|9747.7|9742.7|9752.3|9747.3|9752.3|9747.3|9743.4|9738.4|1078
1580101200000|2020-01-27 05:00:00|9752.4|9747.4|9759|9754|9764.7|9759.7|9745.1|9740.1|14132
1580187600000|2020-01-28 05:00:00|9758.7|9753.7|9768.2|9763.2|9781.4|9776.4|9758.1|9753.1|8558
1580274000000|2020-01-29 05:00:00|9767.9|9762.9|9767.1|9762.1|9784.4|9779.4|9763.7|9758.7|8644
1580360400000|2020-01-30 05:00:00|9767|9762|9757.6|9752.6|9774.1|9769.1|9745.7|9740.7|13149
1580446800000|2020-01-31 05:00:00|9757.3|9752.3|9703.9|9696.9|9762.9|9757.9|9700.8|9695.8|15626
1580619600000|2020-02-02 05:00:00|9707.9|9702.9|9714.7|9709.7|9717.2|9712.2|9706|9701|1398
1580706000000|2020-02-03 05:00:00|9714.6|9709.6|9748|9743|9756.5|9751.5|9711.9|9706.9|15588
1580792400000|2020-02-04 05:00:00|9748.1|9743.1|9768.9|9763.9|9769.6|9764.6|9745.6|9740.6|9720
1580878800000|2020-02-05 05:00:00|9768.7|9763.7|9800.2|9795.2|9800.4|9795.4|9757.4|9752.4|14055
1580965200000|2020-02-06 05:00:00|9800.4|9795.4|9814.2|9809.2|9825.8|9820.8|9788|9783|12028
1581051600000|2020-02-07 05:00:00|9814.1|9809.1|9839.5|9834.5|9840.6|9835.6|9812.2|9807.2|11287
1581224400000|2020-02-09 05:00:00|9837.6|9832.6|9828.7|9823.7|9840.3|9835.3|9828.6|9823.6|825
1581310800000|2020-02-10 05:00:00|9828.9|9823.9|9855.9|9850.9|9856.4|9851.4|9828.6|9823.6|11279
1581397200000|2020-02-11 05:00:00|9856|9851|9845.4|9840.4|9864.3|9859.3|9837.7|9832.7|12413
1581483600000|2020-02-12 05:00:00|9845.3|9840.3|9869.2|9864.2|9871.4|9866.4|9837.2|9832.2|11805
1581570000000|2020-02-13 05:00:00|9868.9|9863.9|9881.3|9876.3|9882.5|9877.5|9853.2|9848.2|10774
1581656400000|2020-02-14 05:00:00|9881.1|9876.1|9880.9|9875.9|9882.8|9877.8|9865.9|9860.9|12375
1581829200000|2020-02-16 05:00:00|9878.7|9873.7|9878.1|9873.1|9881.5|9876.5|9874.8|9869.8|714
1581915600000|2020-02-17 05:00:00|9878|9873|9885|9880|9890.2|9885.2|9870.5|9865.5|3493
1582002000000|2020-02-18 05:00:00|9884.9|9879.9|9909.4|9904.4|9913.8|9908.8|9879.3|9874.3|10883
1582088400000|2020-02-19 05:00:00|9909.5|9904.5|9933.5|9928.5|9938.9|9933.9|9903|9898|12780
1582174800000|2020-02-20 05:00:00|9933.7|9928.7|9947.7|9942.7|9957.4|9952.4|9933|9928|14373
1582261200000|2020-02-21 05:00:00|9947.9|9942.9|9901.7|9892.7|9951.1|9946.1|9889.6|9884.6|18650
1582434000000|2020-02-23 05:00:00|9912.8|9907.8|9922|9917|9923.2|9918.2|9905.1|9900.1|1857
1582520400000|2020-02-24 05:00:00|9922.5|9917.5|9891.3|9886.3|9931.4|9926.4|9877.2|9872.2|18614
1582606800000|2020-02-25 05:00:00|9891.6|9886.6|9878.9|9873.9|9905.4|9900.4|9854.4|9849.4|18486
1582693200000|2020-02-26 05:00:00|9878.8|9873.8|9859.7|9854.7|9895|9890|9858.8|9853.8|15074
1582779600000|2020-02-27 05:00:00|9859.4|9854.4|9815|9810|9864.2|9859.2|9806.1|9801.1|24057
1582866000000|2020-02-28 05:00:00|9815.5|9810.5|9788.2|9779.2|9839.8|9834.8|9768.8|9763.8|31679
1583038800000|2020-03-01 05:00:00|9769.6|9764.6|9768.9|9763.9|9782.3|9777.3|9756.4|9751.4|2677
1583125200000|2020-03-02 05:00:00|9769.1|9764.1|9719.2|9714.2|9778|9773|9692.3|9687.3|38846
1583211600000|2020-03-03 05:00:00|9719|9714|9708.3|9703.3|9745.1|9740.1|9669.1|9664.1|42059
1583298000000|2020-03-04 05:00:00|9708.1|9703.1|9713.8|9708.8|9740.9|9735.9|9693.1|9688.1|16336
1583384400000|2020-03-05 05:00:00|9713.6|9708.6|9639.1|9634.1|9724.8|9719.8|9628.7|9623.7|21500
1583470800000|2020-03-06 05:00:00|9639.4|9634.4|9599.2|9594.2|9647.7|9642.7|9558.2|9553.2|33585
1583643600000|2020-03-08 05:00:00|9564.9|9559.9|9508.9|9503.9|9569.4|9564.4|9458.6|9453.6|22654
1583726400000|2020-03-09 04:00:00|9509.7|9504.7|9539.8|9534.8|9551.2|9546.2|9457|9452|59710
1583812800000|2020-03-10 04:00:00|9540|9535|9607.7|9602.7|9650.4|9645.4|9537.3|9532.3|51199
1583899200000|2020-03-11 04:00:00|9606.8|9601.8|9620.8|9615.8|9659.1|9654.1|9583.5|9578.5|32580
1583985600000|2020-03-12 04:00:00|9620.6|9615.6|9744.3|9739.3|9842.3|9837.3|9620.3|9615.3|34772
1584072000000|2020-03-13 04:00:00|9744.6|9739.6|9874.8|9865.8|9908.5|9903.5|9740.9|9735.9|14169
1584244800000|2020-03-15 04:00:00|9817.7|9808.7|9852.5|9843.5|9873.2|9864.2|9786.3|9777.3|70
1584331200000|2020-03-16 04:00:00|9851.5|9844.5|9824.2|9817.2|9865.5|9857.2|9760.3|9754.3|37
1584417600000|2020-03-17 04:00:00|9824|9817|9955.7|9948.7|10011.2|10004.2|9818.5|9811.5|0
1584504000000|2020-03-18 04:00:00|9956|9949|10183.6|10176.6|10208.4|10201.4|9942.1|9935.1|0
1584590400000|2020-03-19 04:00:00|10183.3|10176.3|10306.1|10299.1|10386.3|10379.3|10124.4|10117.4|0
1584676800000|2020-03-20 04:00:00|10306.6|10299.6|10328.4|10321.4|10369.9|10362.9|10194.9|10187.9|0
1584849600000|2020-03-22 04:00:00|10323.1|10314.1|10329.8|10324.8|10398.8|10393.8|10315.1|10310.1|3290
1584936000000|2020-03-23 04:00:00|10329.6|10324.6|10236.7|10231.7|10376.6|10371.6|10222.6|10217.6|31405
1585022400000|2020-03-24 04:00:00|10236.6|10231.6|10175.4|10170.4|10259.6|10254.6|10158.6|10153.6|16961
1585108800000|2020-03-25 04:00:00|10175.7|10170.7|10078.7|10073.7|10203.7|10198.7|10067.2|10062.2|12501
1585195200000|2020-03-26 04:00:00|10078.5|10073.5|9908.8|9903.8|10096.4|10091.4|9902.8|9897.8|12321
1585281600000|2020-03-27 04:00:00|9908.5|9903.5|9843.3|9834.3|10003.5|9998.5|9837.1|9832.1|12478
1585454400000|2020-03-29 04:00:00|9853.4|9848.4|9887.8|9882.8|9894|9889|9841.1|9836.1|1725
1585540800000|2020-03-30 04:00:00|9888|9883|9944|9939|9978.1|9973.1|9869.8|9864.8|9674
1585627200000|2020-03-31 04:00:00|9944.2|9939.2|9921.8|9916.8|10014.7|10009.7|9891.7|9886.7|15945
1585713600000|2020-04-01 04:00:00|9922|9917|9974|9969|9993.4|9988.4|9907|9902|9968
1585800000000|2020-04-02 04:00:00|9974.2|9969.2|10034.6|10029.6|10052.1|10047.1|9946.3|9941.3|10858
1585886400000|2020-04-03 04:00:00|10034.8|10029.8|10083.9|10074.9|10100.2|10095.2|10030.5|10025.5|8733
1586059200000|2020-04-05 04:00:00|10089.9|10082.9|10081.4|10076.4|10097.5|10092.5|10070.7|10065.7|1544
1586145600000|2020-04-06 04:00:00|10081.6|10076.6|10062.5|10057.5|10106.2|10101.2|10056.9|10051.9|9454
1586232000000|2020-04-07 04:00:00|10062.7|10057.7|10030|10025|10064.2|10059.2|9974|9969|13314
1586318400000|2020-04-08 04:00:00|10029.8|10024.8|10016.2|10011.2|10052.7|10047.7|9998.4|9993.4|9127
1586404800000|2020-04-09 04:00:00|10016|10011|9960.9|9951.9|10036.8|10031.8|9932.9|9927.9|12278
1586664000000|2020-04-12 04:00:00|9947.7|9942.7|9944.6|9939.6|9955.1|9950.1|9936.5|9931.5|1157
1586750400000|2020-04-13 04:00:00|9944.5|9939.5|9918.5|9913.5|9965.1|9960.1|9912.1|9907.1|7265
1586836800000|2020-04-14 04:00:00|9918.6|9913.6|9893.8|9888.8|9939.4|9934.4|9882.4|9877.4|9119
1586923200000|2020-04-15 04:00:00|9893.6|9888.6|10001.6|9996.6|10006.7|10001.7|9892.8|9887.8|13482
1587009600000|2020-04-16 04:00:00|10001.8|9996.8|9989|9984|10040.8|10035.8|9965.7|9960.7|11529
1587096000000|2020-04-17 04:00:00|9988.8|9983.8|9985.8|9976.8|10037.8|10032.8|9968.1|9963.1|9589
1587268800000|2020-04-19 04:00:00|9979.2|9974.2|10001.8|9996.8|10003|9998|9979.2|9974.2|1745
1587355200000|2020-04-20 04:00:00|10002.2|9997.2|10028.3|10023.3|10037.7|10032.7|9976.2|9971.2|11046
1587441600000|2020-04-21 04:00:00|10028.4|10023.4|10043.3|10038.3|10065.5|10060.5|10013.4|10008.4|14088
1587528000000|2020-04-22 04:00:00|10043.6|10038.6|10062.2|10057.2|10067.2|10062.2|10002.4|9997.4|9583
1587614400000|2020-04-23 04:00:00|10062.4|10057.4|10066.4|10061.4|10087.5|10082.5|10015.6|10010.6|18048
1587700800000|2020-04-24 04:00:00|10066.5|10061.5|10029.5|10024.5|10100.9|10095.9|10028.8|10023.8|9419
1587873600000|2020-04-26 04:00:00|10035.3|10028.3|10016.6|10011.6|10041.5|10036.5|10016.1|10011.1|1164
1587960000000|2020-04-27 04:00:00|10016.7|10011.7|10021|10016|10026.8|10021.8|9988.9|9983.9|9459
1588046400000|2020-04-28 04:00:00|10021.1|10016.1|9979.1|9974.1|10031.7|10026.7|9952.5|9947.5|11761
1588132800000|2020-04-29 04:00:00|9979|9974|9965.3|9960.3|9992.1|9987.1|9955|9950|8670
1588219200000|2020-04-30 04:00:00|9965.4|9960.4|9919|9914|9982.9|9977.9|9886.9|9881.9|22481
1588305600000|2020-05-01 04:00:00|9918.9|9913.9|9908.5|9899.5|9921.1|9916.1|9881|9876|9808
1588478400000|2020-05-03 04:00:00|9914.3|9909.3|9939.4|9934.4|9941.6|9936.6|9913.4|9908.4|1460
1588564800000|2020-05-04 04:00:00|9939.8|9934.8|9955.3|9950.3|9968.5|9963.5|9936|9931|11526
1588651200000|2020-05-05 04:00:00|9954.9|9949.9|9991.2|9986.2|10009.8|10004.8|9940|9935|10385
1588737600000|2020-05-06 04:00:00|9991.1|9986.1|10024.2|10019.2|10032.8|10027.8|9985.4|9980.4|7847
1588824000000|2020-05-07 04:00:00|10024.3|10019.3|9975.8|9970.8|10049.7|10044.7|9968.2|9963.2|12129
1588910400000|2020-05-08 04:00:00|9975.7|9970.7|9986.7|9977.7|10000|9995|9948.8|9943.8|8224
1589083200000|2020-05-10 04:00:00|9986.3|9981.3|9975.2|9970.2|9991.1|9986.1|9971.2|9966.2|648
1589169600000|2020-05-11 04:00:00|9975.3|9970.3|10032.2|10027.2|10052.7|10047.7|9974|9969|12463
1589256000000|2020-05-12 04:00:00|10032.4|10027.4|10003.4|9998.4|10037.4|10032.4|9970.9|9965.9|9746
1589342400000|2020-05-13 04:00:00|10003.5|9998.5|10034.5|10029.5|10037.1|10032.1|9961.5|9956.5|11916
1589428800000|2020-05-14 04:00:00|10034.3|10029.3|10035.2|10030.2|10062.9|10057.9|10027.1|10022.1|11625
1589515200000|2020-05-15 04:00:00|10035.3|10030.3|10043.6|10034.6|10054.4|10049.4|10011.6|10006.6|10092
1589688000000|2020-05-17 04:00:00|10045.9|10040.9|10037|10032|10046.6|10041.6|10032.8|10027.8|1055
1589774400000|2020-05-18 04:00:00|10036.8|10031.8|9974.4|9969.4|10053.9|10048.9|9958.8|9953.8|14622
1589860800000|2020-05-19 04:00:00|9974.1|9969.1|9948.8|9943.8|9974.3|9969.3|9926.7|9921.7|14797
1589947200000|2020-05-20 04:00:00|9949|9944|9940.9|9935.9|9953.3|9948.3|9903.4|9898.4|11120
1590033600000|2020-05-21 04:00:00|9940.8|9935.8|9959.1|9954.1|9961.7|9956.7|9905.5|9900.5|9991
1590120000000|2020-05-22 04:00:00|9959|9954|9986.6|9977.6|9991.9|9986.9|9958.6|9953.6|11257
1590292800000|2020-05-24 04:00:00|9983.7|9978.7|9988.8|9983.8|9990.6|9985.6|9975.9|9970.9|563
1590379200000|2020-05-25 04:00:00|9988.7|9983.7|9966.3|9961.3|10001.5|9996.5|9965.8|9960.8|3958
1590465600000|2020-05-26 04:00:00|9966.2|9961.2|9915.3|9910.3|9968.8|9963.8|9892.1|9887.1|15454
1590552000000|2020-05-27 04:00:00|9915.5|9910.5|9898.1|9893.1|9938.3|9933.3|9874.1|9869.1|18093
1590638400000|2020-05-28 04:00:00|9898.4|9893.4|9839|9834|9912.3|9907.3|9835.8|9830.8|21017
1590724800000|2020-05-29 04:00:00|9838.8|9833.8|9842.5|9833.5|9851.5|9846.5|9795.7|9790.7|17075
1590897600000|2020-05-31 04:00:00|9825.2|9820.2|9805|9800|9834.7|9829.7|9795.9|9790.9|1756
1590984000000|2020-06-01 04:00:00|9804.6|9799.6|9786.6|9781.6|9824.2|9819.2|9772.7|9767.7|12301
1591070400000|2020-06-02 04:00:00|9786.4|9781.4|9740.8|9735.8|9789.4|9784.4|9738.9|9733.9|14474
1591156800000|2020-06-03 04:00:00|9741.1|9736.1|9745.7|9740.7|9761|9756|9715.5|9710.5|19873
1591243200000|2020-06-04 04:00:00|9745.5|9740.5|9673.6|9668.6|9764.2|9759.2|9655.8|9650.8|24984
1591329600000|2020-06-05 04:00:00|9673.7|9668.7|9697.3|9688.3|9706|9701|9644.2|9639.2|19039
1591502400000|2020-06-07 04:00:00|9690.7|9685.7|9689.7|9684.7|9693.5|9688.5|9670.5|9665.5|1298
1591588800000|2020-06-08 04:00:00|9689.5|9684.5|9666.3|9661.3|9707.2|9702.2|9648.4|9643.4|16668
1591675200000|2020-06-09 04:00:00|9666.2|9661.2|9630.3|9625.3|9704.1|9699.1|9620.3|9615.3|15870
1591761600000|2020-06-10 04:00:00|9630.5|9625.5|9625.4|9620.4|9641.9|9636.9|9566.6|9561.6|24372
1591848000000|2020-06-11 04:00:00|9625.3|9620.3|9687.7|9682.7|9697.2|9692.2|9593.9|9588.9|14229
1591934400000|2020-06-12 04:00:00|9687.5|9682.5|9708.9|9699.9|9749|9744|9651|9646|5724
1592107200000|2020-06-14 04:00:00|9724.3|9717.3|9709.3|9704.3|9739.3|9734.3|9708.3|9703.3|26
1592193600000|2020-06-15 04:00:00|9708.8|9703.8|9647.5|9642.5|9740.3|9735.3|9640.7|9635.7|515
1592280000000|2020-06-16 04:00:00|9647.2|9642.2|9702.7|9697.7|9726.2|9721.2|9641.5|9636.5|0
1592366400000|2020-06-17 04:00:00|9703|9698|9703.7|9698.7|9737.2|9732.2|9678.7|9673.7|0
1592452800000|2020-06-18 04:00:00|9703.9|9698.9|9739.7|9734.7|9758.2|9753.2|9695.2|9690.2|0
1592539200000|2020-06-19 04:00:00|9739.9|9734.9|9767.5|9762.5|9772.7|9767.7|9713.7|9708.7|0
1592712000000|2020-06-21 04:00:00|9762.3|9757.3|9754.5|9749.5|9773|9768|9752.8|9747.8|1181
1592798400000|2020-06-22 04:00:00|9754.8|9749.8|9701.3|9696.3|9756.8|9751.8|9686.2|9681.2|16365
1592884800000|2020-06-23 04:00:00|9701.5|9696.5|9663.1|9658.1|9711.8|9706.8|9634.8|9629.8|14602
1592971200000|2020-06-24 04:00:00|9662.8|9657.8|9731.3|9726.3|9733.6|9728.6|9658.3|9653.3|15726
1593057600000|2020-06-25 04:00:00|9731.1|9726.1|9735.1|9730.1|9761.3|9756.3|9718.6|9713.6|12747
1593144000000|2020-06-26 04:00:00|9735.3|9730.3|9753|9744|9769.1|9764.1|9725.8|9720.8|8763
1593316800000|2020-06-28 04:00:00|9747.3|9742.3|9733.5|9728.5|9753.6|9748.6|9728.4|9723.4|1287
1593403200000|2020-06-29 04:00:00|9733.3|9728.3|9749|9744|9763.8|9758.8|9710.8|9705.8|10833
1593489600000|2020-06-30 04:00:00|9748.8|9743.8|9741.3|9736.3|9782.2|9777.2|9721.2|9716.2|14547
1593576000000|2020-07-01 04:00:00|9741|9736|9710.1|9705.1|9764.2|9759.2|9701.4|9696.4|13466
1593662400000|2020-07-02 04:00:00|9709.8|9704.8|9719.6|9714.6|9736|9731|9681.2|9676.2|13648
1593748800000|2020-07-03 04:00:00|9719.8|9714.8|9719.6|9714.6|9737.1|9732.1|9716|9711|4166
1593921600000|2020-07-05 04:00:00|9720.4|9715.4|9695.8|9690.8|9721.1|9716.1|9694.4|9689.4|1594
1594008000000|2020-07-06 04:00:00|9695.4|9690.4|9675.5|9670.5|9696.8|9691.8|9653|9648|16331
1594094400000|2020-07-07 04:00:00|9675.7|9670.7|9690.9|9685.9|9713.4|9708.4|9671.2|9666.2|13151
1594180800000|2020-07-08 04:00:00|9691.2|9686.2|9626.1|9621.1|9703.1|9698.1|9625.4|9620.4|16409
1594267200000|2020-07-09 04:00:00|9626.3|9621.3|9684.1|9679.1|9688.1|9683.1|9620.2|9615.2|19197
1594353600000|2020-07-10 04:00:00|9684.4|9679.4|9665.3|9656.3|9698.1|9693.1|9641.5|9636.5|12979
1594526400000|2020-07-12 04:00:00|9659.9|9654.9|9642.4|9637.4|9663.1|9658.1|9639.5|9634.5|2006
1594612800000|2020-07-13 04:00:00|9642.2|9637.2|9654.3|9649.3|9665.8|9660.8|9623.2|9618.2|14091
1594699200000|2020-07-14 04:00:00|9653.7|9648.7|9621|9616|9669.1|9664.1|9603.2|9598.2|11353
1594785600000|2020-07-15 04:00:00|9621.2|9616.2|9609.7|9604.7|9623.4|9618.4|9574.3|9569.3|13097
1594872000000|2020-07-16 04:00:00|9610|9605|9622.3|9617.3|9639.1|9634.1|9586.6|9581.6|14588
1594958400000|2020-07-17 04:00:00|9622.1|9617.1|9601.1|9592.1|9631.1|9626.1|9586.8|9581.8|9252
1595131200000|2020-07-19 04:00:00|9602.8|9597.8|9612.5|9607.5|9616.8|9611.8|9588.3|9583.3|2052
1595217600000|2020-07-20 04:00:00|9612|9607|9574.5|9569.5|9613.8|9608.8|9558.5|9553.5|15172
1595304000000|2020-07-21 04:00:00|9574.2|9569.2|9506.9|9501.9|9589|9584|9500.2|9495.2|19027
1595390400000|2020-07-22 04:00:00|9506.7|9501.7|9490.1|9485.1|9539.7|9534.7|9479.3|9474.3|15031
1595476800000|2020-07-23 04:00:00|9489.8|9484.8|9462.4|9457.4|9517|9512|9453.6|9448.6|15631
1595563200000|2020-07-24 04:00:00|9462|9457|9426.3|9419.3|9480.5|9475.5|9426.3|9419.3|13674
1595736000000|2020-07-26 04:00:00|9434.4|9429.4|9389.3|9384.3|9439.7|9434.7|9379.7|9374.7|3774
1595822400000|2020-07-27 04:00:00|9389.4|9384.4|9385.8|9380.8|9404.9|9399.9|9344.5|9339.5|20223
1595908800000|2020-07-28 04:00:00|9385.9|9380.9|9368.7|9363.7|9399.6|9394.6|9359|9354|17478
1595995200000|2020-07-29 04:00:00|9368.6|9363.6|9335.3|9330.3|9372.5|9367.5|9314.7|9309.7|20877
1596081600000|2020-07-30 04:00:00|9335.4|9330.4|9263.9|9258.9|9366.9|9361.9|9254.6|9249.6|24849
1596168000000|2020-07-31 04:00:00|9264.1|9259.1|9349.3|9340.3|9356.4|9351.4|9254.6|9249.6|20955
1596340800000|2020-08-02 04:00:00|9345.1|9340.1|9348.1|9343.1|9372.4|9367.4|9332.8|9327.8|3849
1596427200000|2020-08-03 04:00:00|9348|9343|9353.4|9348.4|9401.2|9396.2|9338.4|9333.4|18227
1596513600000|2020-08-04 04:00:00|9353.2|9348.2|9314.7|9309.7|9384.6|9379.6|9311.6|9306.6|16194
1596600000000|2020-08-05 04:00:00|9314.4|9309.4|9278.9|9273.9|9327.1|9322.1|9258|9253|17875
1596686400000|2020-08-06 04:00:00|9279|9274|9315.9|9310.9|9317.9|9312.9|9251.2|9246.2|21771
1596772800000|2020-08-07 04:00:00|9315.8|9310.8|9346.2|9337.2|9365.9|9360.9|9298.1|9293.1|19722
1596945600000|2020-08-09 04:00:00|9342.9|9337.9|9337.1|9332.1|9352.8|9347.8|9334.8|9329.8|1857
1597032000000|2020-08-10 04:00:00|9337.2|9332.2|9355.8|9350.8|9374.7|9369.7|9331.6|9326.6|17015
1597118400000|2020-08-11 04:00:00|9355.9|9350.9|9386.3|9381.3|9389.8|9384.8|9318.2|9313.2|21397
1597204800000|2020-08-12 04:00:00|9386.4|9381.4|9328.9|9323.9|9393.5|9388.5|9322.5|9317.5|15518
1597291200000|2020-08-13 04:00:00|9328.8|9323.8|9331.9|9326.9|9342.8|9337.8|9294.6|9289.6|15161
1597377600000|2020-08-14 04:00:00|9331.6|9326.6|9323|9316|9345.1|9340.1|9304.4|9299.4|12245
1597550400000|2020-08-16 04:00:00|9310.2|9305.2|9301.7|9296.7|9311.8|9306.8|9296.5|9291.5|1529
1597636800000|2020-08-17 04:00:00|9301.8|9296.8|9270.2|9265.2|9316.5|9311.5|9265.9|9260.9|10398
1597723200000|2020-08-18 04:00:00|9270.5|9265.5|9236.7|9231.7|9271.6|9266.6|9214.8|9209.8|17985
1597809600000|2020-08-19 04:00:00|9236.5|9231.5|9302.4|9297.4|9315.4|9310.4|9220.9|9215.9|18609
1597896000000|2020-08-20 04:00:00|9302.5|9297.5|9269.1|9264.1|9328.8|9323.8|9267.2|9262.2|16089
1597982400000|2020-08-21 04:00:00|9269.3|9264.3|9331.7|9322.7|9353.2|9348.2|9261.5|9256.5|17826
1598155200000|2020-08-23 04:00:00|9322.9|9317.9|9329.5|9324.5|9330.7|9325.7|9317.5|9312.5|1071
1598241600000|2020-08-24 04:00:00|9329.4|9324.4|9325|9320|9340.4|9335.4|9288.5|9283.5|13188
1598328000000|2020-08-25 04:00:00|9324.9|9319.9|9316.5|9311.5|9332.1|9327.1|9300.5|9295.5|12355
1598414400000|2020-08-26 04:00:00|9316.2|9311.2|9293.2|9288.2|9341.2|9336.2|9282.7|9277.7|15933
1598500800000|2020-08-27 04:00:00|9293|9288|9283.5|9278.5|9339.1|9334.1|9244.3|9239.3|36235
1598587200000|2020-08-28 04:00:00|9284|9279|9231.6|9226.6|9286.5|9281.5|9222.6|9217.6|25941
1598760000000|2020-08-30 04:00:00|9232|9227|9227.9|9222.9|9239.9|9234.9|9216.9|9211.9|3015
1598846400000|2020-08-31 04:00:00|9228.1|9223.1|9185|9180|9252.3|9247.3|9180.1|9175.1|23061
1598932800000|2020-09-01 04:00:00|9184.9|9179.9|9242.8|9237.8|9251.3|9246.3|9176.6|9171.6|24024
1599019200000|2020-09-02 04:00:00|9242.7|9237.7|9288.5|9283.5|9290|9285|9236|9231|19604
1599105600000|2020-09-03 04:00:00|9288.3|9283.3|9281.5|9276.5|9310.3|9305.3|9272.6|9267.6|17379
1599192000000|2020-09-04 04:00:00|9281.7|9276.7|9282.5|9277.5|9327|9322|9268.8|9263.8|21040
1599364800000|2020-09-06 04:00:00|9284.6|9279.6|9289.5|9284.5|9292|9287|9283.5|9278.5|702
1599451200000|2020-09-07 04:00:00|9289.7|9284.7|9314.4|9309.4|9321.4|9316.4|9283.6|9278.6|6936
1599537600000|2020-09-08 04:00:00|9314.6|9309.6|9350|9345|9356.9|9351.9|9301.3|9296.3|24667
1599624000000|2020-09-09 04:00:00|9349.8|9344.8|9317.8|9312.8|9367.1|9362.1|9312.9|9307.9|20753
1599710400000|2020-09-10 04:00:00|9318.3|9313.3|9328.3|9323.3|9346.3|9341.3|9270.3|9265.3|46905
1599796800000|2020-09-11 04:00:00|9328.6|9323.6|9328.5|9319.5|9342.2|9337.2|9309.8|9304.8|15835
1599969600000|2020-09-13 04:00:00|9333.3|9324.3|9321.7|9316.7|9336.3|9331.3|9319.2|9314.2|2273
1600056000000|2020-09-14 04:00:00|9322|9317|9294.7|9289.7|9325.2|9320.2|9288.7|9283.7|18435
1600142400000|2020-09-15 04:00:00|9294.9|9289.9|9307.7|9302.7|9322.2|9317.2|9281.7|9276.7|14785
1600228800000|2020-09-16 04:00:00|9307.9|9302.9|9357.6|9352.6|9365.6|9360.6|9282.1|9277.1|28607
1600315200000|2020-09-17 04:00:00|9357.3|9352.3|9294.1|9289.1|9360.6|9355.6|9282.8|9277.8|19463
1600401600000|2020-09-18 04:00:00|9294.3|9289.3|9304.3|9299.3|9306.6|9301.6|9279.6|9274.6|11938
1600574400000|2020-09-20 04:00:00|9300.5|9295.5|9281.4|9276.4|9303.7|9298.7|9280.9|9275.9|1285
1600660800000|2020-09-21 04:00:00|9281.2|9276.2|9357.1|9352.1|9383.9|9378.9|9277.7|9272.7|24860
1600747200000|2020-09-22 04:00:00|9357.3|9352.3|9421.4|9416.4|9425.3|9420.3|9352.3|9347.3|20935
1600833600000|2020-09-23 04:00:00|9421.6|9416.6|9449|9444|9451.7|9446.7|9399.3|9394.3|25104
1600920000000|2020-09-24 04:00:00|9449.3|9444.3|9441.4|9436.4|9467.3|9462.3|9425|9420|17889
1601006400000|2020-09-25 04:00:00|9441.6|9436.6|9464.8|9459.8|9481.6|9476.6|9424.4|9419.4|14238
1601179200000|2020-09-27 04:00:00|9465.9|9460.9|9456.7|9451.7|9469.5|9464.5|9455.7|9450.7|1694
1601265600000|2020-09-28 04:00:00|9456.5|9451.5|9427.3|9422.3|9464|9459|9416.3|9411.3|15486
1601352000000|2020-09-29 04:00:00|9427|9422|9403.7|9398.7|9436.5|9431.5|9384.7|9379.7|13454
1601438400000|2020-09-30 04:00:00|9403.5|9398.5|9376.2|9371.2|9426.5|9421.5|9371.8|9366.8|16024
1601524800000|2020-10-01 04:00:00|9376.4|9371.4|9399.5|9394.5|9401.1|9396.1|9358.7|9353.7|18899
1601611200000|2020-10-02 04:00:00|9399.6|9394.6|9393.4|9388.4|9411|9406|9375.3|9370.3|16877
1601784000000|2020-10-04 04:00:00|9395.1|9390.1|9383.8|9378.8|9395.8|9390.8|9378.6|9373.6|1596
1601870400000|2020-10-05 04:00:00|9383.6|9378.6|9345.3|9340.3|9392.3|9387.3|9339.8|9334.8|13835
1601956800000|2020-10-06 04:00:00|9345.1|9340.1|9394.8|9389.8|9398.9|9393.9|9339.4|9334.4|21750
1602043200000|2020-10-07 04:00:00|9394.6|9389.6|9365.9|9360.9|9395.1|9390.1|9362.4|9357.4|14703
1602129600000|2020-10-08 04:00:00|9365.7|9360.7|9349.6|9344.6|9384.3|9379.3|9347.3|9342.3|12916
1602216000000|2020-10-09 04:00:00|9349.8|9344.8|9306.8|9301.8|9357.2|9352.2|9302.6|9297.6|15169
1602388800000|2020-10-11 04:00:00|9313|9308|9312.7|9307.7|9320.1|9315.1|9309.2|9304.2|1950
1602475200000|2020-10-12 04:00:00|9312.2|9307.2|9321.2|9316.2|9328.6|9323.6|9304.6|9299.6|14245
1602561600000|2020-10-13 04:00:00|9321.4|9316.4|9354.8|9349.8|9362.4|9357.4|9314.2|9309.2|21589
1602648000000|2020-10-14 04:00:00|9354.9|9349.9|9343.7|9338.7|9369.7|9364.7|9325.6|9320.6|16709
1602734400000|2020-10-15 04:00:00|9343.9|9338.9|9384.9|9379.9|9393.5|9388.5|9338.7|9333.7|14725
1602820800000|2020-10-16 04:00:00|9384.7|9379.7|9373|9368|9390.1|9385.1|9354|9349|14593
1602993600000|2020-10-18 04:00:00|9372.6|9367.6|9377|9372|9377.5|9372.5|9363.2|9358.2|1604
1603080000000|2020-10-19 04:00:00|9377.2|9372.2|9340.7|9335.7|9378.6|9373.6|9320.9|9315.9|13774
1603166400000|2020-10-20 04:00:00|9340.8|9335.8|9290|9285|9352.2|9347.2|9289.6|9284.6|19249
1603252800000|2020-10-21 04:00:00|9290.2|9285.2|9280.6|9275.6|9292.3|9287.3|9247.2|9242.2|16464
1603339200000|2020-10-22 04:00:00|9280.8|9275.8|9305.4|9300.4|9314.2|9309.2|9261.9|9256.9|11078
1603425600000|2020-10-23 04:00:00|9305.5|9300.5|9279.1|9270.1|9311.1|9306.1|9266|9261|12037
1603598400000|2020-10-25 04:00:00|9274.3|9269.3|9294.1|9289.1|9294.5|9289.5|9273.4|9268.4|1938
1603684800000|2020-10-26 04:00:00|9294.3|9289.3|9297.4|9292.4|9311.7|9306.7|9288|9283|11296
1603771200000|2020-10-27 04:00:00|9297.3|9292.3|9313.6|9308.6|9319.8|9314.8|9278.8|9273.8|12142
1603857600000|2020-10-28 04:00:00|9313.7|9308.7|9342.6|9337.6|9367|9362|9305|9300|20303
1603944000000|2020-10-29 04:00:00|9342.8|9337.8|9382.7|9377.7|9414.4|9409.4|9336.3|9331.3|22822
1604030400000|2020-10-30 04:00:00|9382.5|9377.5|9417.4|9410.4|9417.4|9410.4|9367.8|9362.8|14426
1604203200000|2020-11-01 04:00:00|9408.6|9403.6|9419.9|9414.9|9420.2|9415.2|9405.8|9400.8|1474
1604293200000|2020-11-02 05:00:00|9419.6|9414.6|9403.5|9398.5|9431.6|9426.6|9397.2|9392.2|11030
1604379600000|2020-11-03 05:00:00|9403.3|9398.3|9393|9388|9433.4|9428.4|9330.6|9325.6|20996
1604466000000|2020-11-04 05:00:00|9392.7|9387.7|9337.7|9332.7|9416.9|9411.9|9325.7|9320.7|19377
1604552400000|2020-11-05 05:00:00|9337.8|9332.8|9265.6|9260.6|9343.9|9338.9|9247.7|9242.7|23768
1604638800000|2020-11-06 05:00:00|9265.8|9260.8|9244.9|9237.9|9270.1|9265.1|9217.1|9212.1|20172
1604811600000|2020-11-08 05:00:00|9221.9|9216.9|9220.9|9215.9|9224.6|9219.6|9212.8|9207.8|2242
1604898000000|2020-11-09 05:00:00|9220.8|9215.8|9266.1|9261.1|9297.7|9292.7|9214|9209|29479
1604984400000|2020-11-10 05:00:00|9266|9261|9268.3|9263.3|9297.5|9292.5|9259.3|9254.3|15195
1605070800000|2020-11-11 05:00:00|9268.6|9263.6|9304.2|9299.2|9319.8|9314.8|9266.8|9261.8|16052
1605157200000|2020-11-12 05:00:00|9304.1|9299.1|9296.6|9291.6|9313|9308|9275.6|9270.6|15821
1605243600000|2020-11-13 05:00:00|9296.4|9291.4|9270.9|9263.9|9296.9|9291.9|9269.1|9263.4|9857
1605416400000|2020-11-15 05:00:00|9269.7|9264.7|9256|9251|9270.2|9265.2|9253.6|9248.6|2368
1605502800000|2020-11-16 05:00:00|9256.3|9251.3|9248.4|9243.4|9283.2|9278.2|9243.6|9238.6|16651
1605589200000|2020-11-17 05:00:00|9248.2|9243.2|9237.1|9232.1|9273.7|9266.7|9224.2|9219.2|12428
1605675600000|2020-11-18 05:00:00|9237|9232|9244.1|9239.1|9253.1|9248.1|9219|9214|10266
1605762000000|2020-11-19 05:00:00|9244.2|9239.2|9221.8|9216.8|9270.9|9265.9|9221.3|9216.3|14816
1605848400000|2020-11-20 05:00:00|9221.6|9216.6|9239.6|9230.6|9240.8|9235.8|9218.4|9213.4|10125
1606021200000|2020-11-22 05:00:00|9235.3|9230.3|9224.4|9219.4|9236|9231|9219.2|9214.2|1169
1606107600000|2020-11-23 05:00:00|9224|9219|9239.1|9234.1|9277.7|9272.7|9198.1|9193.1|21884
1606194000000|2020-11-24 05:00:00|9239.2|9234.2|9206.6|9201.6|9253.9|9248.9|9204|9199|15431
1606280400000|2020-11-25 05:00:00|9206.7|9201.7|9190.3|9185.3|9222.8|9217.8|9186.2|9181.2|14631
1606366800000|2020-11-26 05:00:00|9189.9|9184.9|9188.5|9183.5|9214.4|9209.4|9181.2|9176.2|5337
1606453200000|2020-11-27 05:00:00|9188.6|9183.6|9180.1|9175.1|9200.9|9195.9|9172.2|9167.2|6673
1606626000000|2020-11-29 05:00:00|9171.8|9166.8|9167.7|9162.7|9173.2|9168.2|9163|9158|1607
1606712400000|2020-11-30 05:00:00|9167.6|9162.6|9177.7|9172.7|9200.6|9195.6|9145.6|9140.6|17895
1606798800000|2020-12-01 05:00:00|9177.9|9172.9|9113.9|9108.9|9179.3|9174.3|9108.9|9103.9|19190
1606885200000|2020-12-02 05:00:00|9114.1|9109.1|9095.8|9090.8|9146.1|9141.1|9091.3|9086.3|16749
1606971600000|2020-12-03 05:00:00|9095.7|9090.7|9067.3|9062.3|9103.6|9098.6|9046.8|9041.8|15980
1607058000000|2020-12-04 05:00:00|9067.5|9062.5|9071.5|9062.5|9081.8|9076.8|9041.9|9036.9|21319
1607230800000|2020-12-06 05:00:00|9073.6|9068.6|9069.1|9064.1|9078.7|9073.7|9062.9|9057.9|1362
1607317200000|2020-12-07 05:00:00|9068.6|9063.6|9079.6|9074.6|9118.4|9113.4|9054.7|9049.7|22474
1607403600000|2020-12-08 05:00:00|9079.3|9074.3|9074.9|9069.9|9095.1|9090.1|9067.9|9062.9|17490
1607490000000|2020-12-09 05:00:00|9074.7|9069.7|9094|9089|9115.1|9110.1|9063|9058|17913
1607576400000|2020-12-10 05:00:00|9094.1|9089.1|9062.2|9057.2|9110.6|9105.6|9058.7|9053.7|15088
1607662800000|2020-12-11 05:00:00|9062|9057|9097|9088|9100.8|9095.5|9057|9052|9546
1607835600000|2020-12-13 05:00:00|9073.3|9068.3|9077.2|9072.2|9087.3|9082.3|9070.3|9065.3|746
1607922000000|2020-12-14 05:00:00|9077.5|9072.5|9069.5|9064.5|9082.7|9077.7|9036.7|9031.7|14541
1608008400000|2020-12-15 05:00:00|9069.2|9064.2|9036.2|9031.2|9080.5|9075.5|9036.2|9031.2|12592
1608094800000|2020-12-16 05:00:00|9036.5|9031.5|8999.2|8994.2|9065.9|9060.9|8993.7|8988.7|20242
1608181200000|2020-12-17 05:00:00|8998.7|8993.7|8995.2|8990.2|8999.5|8994.5|8966.4|8961.4|16446
1608267600000|2020-12-18 05:00:00|8994.9|8989.9|8991.1|8982.1|9008.2|9003.2|8977.6|8972.6|11254
1608440400000|2020-12-20 05:00:00|9007.4|9002.4|9036.1|9031.1|9043.8|9038.8|9004.8|8999.8|3097
1608526800000|2020-12-21 05:00:00|9035.9|9030.9|9020.5|9015.5|9097.5|9092.5|8994.6|8989.6|28016
1608613200000|2020-12-22 05:00:00|9020.6|9015.6|9037.1|9032.1|9064.5|9059.5|8997.6|8992.6|16896
1608699600000|2020-12-23 05:00:00|9036.9|9031.9|9017.1|9012.1|9053.5|9048.5|9007.5|9002.5|16580
1608786000000|2020-12-24 05:00:00|9016.8|9011.8|9028.6|9021.6|9033|9028|9012|9007|6980
1609045200000|2020-12-27 05:00:00|9027.9|9020.9|9013.4|9008.4|9029.9|9024.9|9010.4|9005.4|1722
1609131600000|2020-12-28 05:00:00|9013.9|9008.9|9007.4|9002.4|9033.8|9028.8|8992.6|8987.6|12258
1609218000000|2020-12-29 05:00:00|9007.8|9002.8|8973.4|8968.4|9010.4|9005.4|8970.9|8965.9|12617
1609304400000|2020-12-30 05:00:00|8973.6|8968.6|8964.9|8959.9|8992.1|8987.1|8949.9|8944.9|15302
1609390800000|2020-12-31 05:00:00|8964.4|8959.4|8991.4|8986.4|8995.1|8990.1|8950.4|8945.4|8152
1609650000000|2021-01-03 05:00:00|8982.8|8977.8|8972|8967|8987|8982|8965.2|8960.2|2102
1609736400000|2021-01-04 05:00:00|8971.8|8966.8|8974.3|8969.3|8994.1|8989.1|8941.2|8936.2|20071
1609822800000|2021-01-05 05:00:00|8974.1|8969.1|8953.2|8948.2|8982.8|8977.8|8937.1|8932.1|16799
1609909200000|2021-01-06 05:00:00|8953.4|8948.4|8943|8938|8980.5|8975.5|8918.9|8913.9|22123
1609995600000|2021-01-07 05:00:00|8942.8|8937.8|8983.7|8978.7|9002.4|8997.4|8942.8|8937.8|17865
1610082000000|2021-01-08 05:00:00|8983.6|8978.6|9004.1|8999.1|9024.5|9019.5|8964.3|8959.3|20542
1610254800000|2021-01-10 05:00:00|9009.3|9004.3|9041.2|9036.2|9044.9|9039.9|9007.1|9002.1|4431
1610341200000|2021-01-11 05:00:00|9041.1|9036.1|9058.6|9053.6|9073.7|9068.7|9027.1|9022.1|18530
1610427600000|2021-01-12 05:00:00|9058.5|9053.5|8999.9|8994.9|9060.3|9055.3|8992.2|8987.2|15408
1610514000000|2021-01-13 05:00:00|9000|8995|9036.6|9031.6|9049|9044|8991.2|8986.2|16011
1610600400000|2021-01-14 05:00:00|9036.7|9031.7|9027.9|9022.9|9058.1|9053.1|9005.6|9000.6|15259
1610686800000|2021-01-15 05:00:00|9028|9023|9081.6|9076.6|9081.6|9076.6|9028|9023|16137
1610859600000|2021-01-17 05:00:00|9076.2|9071.2|9085|9080|9089.4|9084.4|9070.4|9065.4|3277
1610946000000|2021-01-18 05:00:00|9084.9|9079.9|9067.3|9062.3|9095.4|9090.4|9063.8|9058.8|10220
1611032400000|2021-01-19 05:00:00|9067.1|9062.1|9037.7|9032.7|9076.2|9071.2|9032.7|9027.7|15639
1611118800000|2021-01-20 05:00:00|9037.6|9032.6|9030.7|9025.7|9070.4|9065.4|9026.2|9021.2|16875
1611205200000|2021-01-21 05:00:00|9030.6|9025.6|9011.5|9006.5|9038.7|9033.7|9004.6|8999.6|15516
1611291600000|2021-01-22 05:00:00|9011.6|9006.6|9024.3|9015.3|9031.3|9026.3|9005.8|9000.8|13051
1611464400000|2021-01-24 05:00:00|9023.6|9018.6|9014.7|9009.7|9027.7|9022.7|9011.9|9006.9|1127
1611550800000|2021-01-25 05:00:00|9014.6|9009.6|9044.5|9039.5|9051.7|9046.7|9008.2|9003.2|14665
1611637200000|2021-01-26 05:00:00|9044.3|9039.3|9022.2|9017.2|9060.7|9055.7|9010.1|9005.1|15300
1611723600000|2021-01-27 05:00:00|9022.3|9017.3|9073.9|9068.9|9088.5|9083.5|9014.6|9009.6|29697
1611810000000|2021-01-28 05:00:00|9073.4|9068.4|9071.6|9066.6|9085.6|9080.6|9039|9034|23185
1611896400000|2021-01-29 05:00:00|9071.7|9066.7|9055.9|9048.9|9077|9072|9035|9030|17003
1612069200000|2021-01-31 05:00:00|9056.9|9051.9|9054.6|9049.6|9066.6|9061.6|9050.1|9045.1|2919
1612155600000|2021-02-01 05:00:00|9054.5|9049.5|9093.2|9088.2|9105.6|9100.6|9049.6|9044.6|17868
1612242000000|2021-02-02 05:00:00|9093.3|9088.3|9104.9|9099.9|9129.4|9124.4|9081|9076|19281
1612328400000|2021-02-03 05:00:00|9105.1|9100.1|9124.8|9119.8|9130.9|9125.9|9102.6|9097.6|14567
1612414800000|2021-02-04 05:00:00|9125|9120|9159|9154|9161.3|9156.3|9125|9120|13988
1612501200000|2021-02-05 05:00:00|9158.9|9153.9|9099.5|9092.5|9159.3|9154.3|9097.5|9092.5|15588
1612674000000|2021-02-07 05:00:00|9101|9096|9109.7|9104.7|9112.2|9107.2|9096.6|9091.6|2606
1612760400000|2021-02-08 05:00:00|9109.6|9104.6|9074.7|9069.7|9123.7|9118.7|9071.2|9066.2|16364
1612846800000|2021-02-09 05:00:00|9074.2|9069.2|9038.2|9033.2|9080.9|9075.9|9037.3|9032.3|14994
1612933200000|2021-02-10 05:00:00|9038.4|9033.4|9039|9034|9047.8|9042.8|9024.2|9019.2|16430
1613019600000|2021-02-11 05:00:00|9038.6|9033.6|9048.4|9043.4|9051.9|9046.9|9025.5|9020.5|10961
1613106000000|2021-02-12 05:00:00|9048.5|9043.5|9050.6|9041.6|9073.6|9068.6|9037|9032|13461
1613278800000|2021-02-14 05:00:00|9041.3|9036.3|9033.7|9028.7|9046.5|9041.5|9030.2|9025.2|2751
1613365200000|2021-02-15 05:00:00|9033.4|9028.4|9028.5|9023.5|9042.2|9037.2|9021|9016|8561
1613451600000|2021-02-16 05:00:00|9028.6|9023.6|9064.4|9059.4|9076.1|9071.1|9010.6|9005.6|19272
1613538000000|2021-02-17 05:00:00|9064.6|9059.6|9097.1|9092.1|9105.8|9100.8|9061.6|9056.6|23238
1613624400000|2021-02-18 05:00:00|9096.6|9091.6|9058.2|9053.2|9099.8|9094.8|9052.7|9047.7|21092
1613710800000|2021-02-19 05:00:00|9058.5|9053.5|9039.6|9030.6|9059.2|9054.2|9017.2|9012.2|15835
1613883600000|2021-02-21 05:00:00|9032.1|9027.1|9035.3|9030.3|9040.3|9035.3|9021.1|9016.1|3458
1613970000000|2021-02-22 05:00:00|9035.4|9030.4|8997.2|8992.2|9058.5|9053.5|8993.6|8988.6|21623
1614056400000|2021-02-23 05:00:00|8997.4|8992.4|9011.8|9006.8|9027.1|9022.1|8995.4|8990.4|16204
1614142800000|2021-02-24 05:00:00|9011.7|9006.7|9000.9|8995.9|9044|9039|8998.2|8993.2|20277
1614229200000|2021-02-25 05:00:00|9000.6|8995.6|9037.5|9032.5|9042.1|9037.1|8968.4|8963.4|30838
1614315600000|2021-02-26 05:00:00|9037.6|9032.6|9092.7|9083.7|9098.9|9093.9|9032.3|9027.3|32227
1614488400000|2021-02-28 05:00:00|9091.8|9086.8|9087.6|9082.6|9093.5|9088.5|9070|9065|2791
1614574800000|2021-03-01 05:00:00|9087.4|9082.4|9124.4|9119.4|9126.5|9121.5|9075|9070|22637
1614661200000|2021-03-02 05:00:00|9124.2|9119.2|9081.9|9076.9|9141.7|9136.7|9074.7|9069.7|19528
1614747600000|2021-03-03 05:00:00|9081.7|9076.7|9105.1|9100.1|9112.4|9107.4|9064.5|9059.5|21496
1614834000000|2021-03-04 05:00:00|9104.6|9099.6|9172.4|9167.4|9177.2|9172.2|9099.6|9094.6|27807
1614920400000|2021-03-05 05:00:00|9172.7|9167.7|9207.6|9198.6|9223.5|9218.5|9169.2|9164.2|32341
1615093200000|2021-03-07 05:00:00|9198.5|9193.5|9206.8|9201.8|9212.8|9207.8|9188.3|9183.3|3656
1615179600000|2021-03-08 05:00:00|9207|9202|9239.2|9234.2|9255.5|9250.5|9200.3|9195.3|24741
1615266000000|2021-03-09 05:00:00|9238.9|9233.9|9220.5|9215.5|9244.5|9239.5|9194|9189|24439
1615352400000|2021-03-10 05:00:00|9220.3|9215.3|9184|9179|9228.2|9223.2|9178.5|9173.5|28767
1615438800000|2021-03-11 05:00:00|9184.2|9179.2|9155.8|9150.8|9192.3|9187.3|9136.8|9131.8|23811
1615525200000|2021-03-12 05:00:00|9155.6|9150.6|9169.5|9160.5|9198.5|9193.5|9155.1|9150.1|6615
1615698000000|2021-03-14 05:00:00|9170.5|9165.5|9169.8|9164.8|9175.8|9170.8|9156.3|9151.3|2952
1615780800000|2021-03-15 04:00:00|9170|9165|9184.2|9179.2|9199.7|9194.7|9169.8|9164.8|16738
1615867200000|2021-03-16 04:00:00|9184.5|9179.5|9194.2|9189.2|9207.2|9202.2|9169.5|9164.5|14570
1615953600000|2021-03-17 04:00:00|9193.7|9188.7|9155.7|9150.7|9204.2|9199.2|9135.2|9130.2|25204
1616040000000|2021-03-18 04:00:00|9155.2|9150.2|9189.2|9184.2|9200.2|9195.2|9131.9|9126.9|23153
1616126400000|2021-03-19 04:00:00|9188.9|9183.9|9197.2|9188.2|9220.9|9215.9|9168.7|9163.7|18134
1616299200000|2021-03-21 04:00:00|9210.4|9205.4|9203.1|9198.1|9219.8|9214.8|9200.1|9195.1|3640
1616385600000|2021-03-22 04:00:00|9202.9|9197.9|9185.3|9180.3|9215.1|9210.1|9172.4|9167.4|15540
1616472000000|2021-03-23 04:00:00|9185.6|9180.6|9240.6|9235.6|9245|9240|9184.3|9179.3|18266
1616558400000|2021-03-24 04:00:00|9241|9236|9257|9252|9271.5|9266.5|9240.1|9235.1|16392
1616644800000|2021-03-25 04:00:00|9256.8|9251.8|9280.5|9275.5|9296.5|9291.5|9255.1|9250.1|19654
1616731200000|2021-03-26 04:00:00|9280.8|9275.8|9282.1|9273.1|9292|9287|9267.3|9262.3|12076
1616904000000|2021-03-28 04:00:00|9276.8|9271.8|9281.9|9276.9|9291.9|9286.9|9275.6|9270.6|4205
1616990400000|2021-03-29 04:00:00|9282.2|9277.2|9295.9|9290.9|9299.9|9294.9|9274.5|9269.5|11716
1617076800000|2021-03-30 04:00:00|9295.7|9290.7|9345|9340|9348.9|9343.9|9294.9|9289.9|14717
1617163200000|2021-03-31 04:00:00|9345.4|9340.4|9327.9|9322.9|9349.5|9344.5|9302.5|9297.5|16055
1617249600000|2021-04-01 04:00:00|9328|9323|9296.9|9287.9|9338.7|9333.7|9291.5|9286.5|15363
1617508800000|2021-04-04 04:00:00|9305.9|9300.9|9297.4|9292.4|9307|9302|9294.5|9289.5|2527
1617595200000|2021-04-05 04:00:00|9297.6|9292.6|9271.9|9266.9|9315.3|9310.3|9255.9|9250.9|16492
1617681600000|2021-04-06 04:00:00|9271.7|9266.7|9238.4|9233.4|9281.9|9276.9|9227.9|9222.9|14685
1617768000000|2021-04-07 04:00:00|9238.6|9233.6|9242.9|9237.9|9253.8|9248.8|9217.4|9212.4|14466
1617854400000|2021-04-08 04:00:00|9242.7|9237.7|9214.8|9209.8|9246.2|9241.2|9202.9|9197.9|13637
1617940800000|2021-04-09 04:00:00|9215.3|9210.3|9219.6|9214.6|9245.3|9240.3|9213.6|9208.6|14130
1618113600000|2021-04-11 04:00:00|9222.7|9217.7|9227|9222|9231.3|9226.3|9219.4|9214.4|1490
1618200000000|2021-04-12 04:00:00|9226.8|9221.8|9228.9|9223.9|9235.8|9230.8|9202.7|9197.7|16373
1618286400000|2021-04-13 04:00:00|9229.1|9224.1|9177.3|9172.3|9237.8|9232.8|9173.8|9168.8|21645
1618372800000|2021-04-14 04:00:00|9177.2|9172.2|9168.8|9163.8|9183.3|9178.3|9157.5|9152.5|12012
1618459200000|2021-04-15 04:00:00|9169.2|9164.2|9177.9|9172.9|9182.9|9177.9|9151.2|9146.2|16685
1618545600000|2021-04-16 04:00:00|9177.7|9172.7|9159.1|9150.1|9180.2|9175.2|9149.7|9144.7|10837
1618718400000|2021-04-18 04:00:00|9158.7|9153.7|9167.8|9162.8|9176.6|9171.6|9157.2|9152.2|2652
1618804800000|2021-04-19 04:00:00|9167.7|9162.7|9090.8|9085.8|9168|9163|9087.8|9082.8|24684
1618891200000|2021-04-20 04:00:00|9091|9086|9121.1|9116.1|9128.4|9123.4|9086|9081|16281
1618977600000|2021-04-21 04:00:00|9121.2|9116.2|9110.1|9105.1|9144|9139|9103.7|9098.7|13918
1619064000000|2021-04-22 04:00:00|9110|9105|9121.6|9116.6|9142.9|9137.9|9099.3|9094.3|14741
1619150400000|2021-04-23 04:00:00|9121.5|9116.5|9083.1|9076.1|9123.1|9118.1|9080.2|9075.2|13386
1619323200000|2021-04-25 04:00:00|9083.2|9078.2|9072.1|9067.1|9088.8|9083.8|9067.4|9062.4|3934
1619409600000|2021-04-26 04:00:00|9072.3|9067.3|9095.3|9090.3|9098.5|9093.5|9069.1|9064.1|11242
1619496000000|2021-04-27 04:00:00|9095.2|9090.2|9099.3|9094.3|9106.3|9101.3|9080.2|9075.2|10975
1619582400000|2021-04-28 04:00:00|9099.5|9094.5|9059.3|9054.3|9112.3|9107.3|9041.1|9036.1|18088
1619668800000|2021-04-29 04:00:00|9059.1|9054.1|9064.2|9059.2|9078.8|9073.8|9051.9|9046.9|14468
1619755200000|2021-04-30 04:00:00|9064.4|9059.4|9129.5|9124.5|9132.8|9127.8|9062.4|9057.4|19252
1619928000000|2021-05-02 04:00:00|9127|9122|9130.4|9125.4|9133|9128|9119.2|9114.2|1473
1620014400000|2021-05-03 04:00:00|9130.5|9125.5|9113.5|9108.5|9139.7|9134.7|9085.9|9080.9|17065
1620100800000|2021-05-04 04:00:00|9113.4|9108.4|9119.7|9114.7|9140.1|9135.1|9111|9106|17493
1620187200000|2021-05-05 04:00:00|9119.5|9114.5|9134.1|9129.1|9144.3|9139.3|9118.8|9113.8|12130
1620273600000|2021-05-06 04:00:00|9133.9|9128.9|9086.6|9081.6|9134.6|9129.6|9084.1|9079.1|17442
1620360000000|2021-05-07 04:00:00|9086.7|9081.7|9025.9|9020.9|9096.9|9091.9|9018.8|9013.8|30723
1620532800000|2021-05-09 04:00:00|9020.1|9015.1|9027.5|9022.5|9029.8|9024.8|9010.1|9005.1|3247
1620619200000|2021-05-10 04:00:00|9027.8|9022.8|9025.2|9020.2|9034.6|9029.6|9003.3|8998.3|18587
1620705600000|2021-05-11 04:00:00|9025.3|9020.3|9040.3|9035.3|9041.3|9036.3|8996.8|8991.8|23282
1620792000000|2021-05-12 04:00:00|9040.8|9035.8|9076.1|9071.1|9082.1|9077.1|9014.6|9009.6|33221
1620878400000|2021-05-13 04:00:00|9076.3|9071.3|9074.4|9069.4|9093.7|9088.7|9059.4|9054.4|18591
1620964800000|2021-05-14 04:00:00|9074.5|9069.5|9037.2|9028.2|9074.8|9069.8|9030.1|9025.1|12600
1621137600000|2021-05-16 04:00:00|9033.4|9028.4|9042.4|9037.4|9044.9|9039.9|9029.5|9024.5|1854
1621224000000|2021-05-17 04:00:00|9042.2|9037.2|9010.5|9005.5|9044.5|9039.5|9008.6|9003.6|12237
1621310400000|2021-05-18 04:00:00|9010.6|9005.6|8978.9|8973.9|9013.5|9008.5|8971.1|8966.1|17043
1621396800000|2021-05-19 04:00:00|8978.8|8973.8|9016.4|9011.4|9030.6|9025.6|8970.6|8965.6|23775
1621483200000|2021-05-20 04:00:00|9016|9011|8980|8975|9018.1|9013.1|8974.2|8969.2|13627
1621569600000|2021-05-21 04:00:00|8980.4|8975.4|9008.3|8999.3|9018.3|9013.3|8966.7|8961.7|16493
1621742400000|2021-05-23 04:00:00|9003.8|8998.8|9005|9000|9010.6|9005.6|9000.5|8995.5|738
1621828800000|2021-05-24 04:00:00|9005.1|9000.1|8978|8973|9013.9|9008.9|8976.7|8971.7|11939
1621915200000|2021-05-25 04:00:00|8978.3|8973.3|8963.9|8958.9|8987|8982|8955.1|8950.1|14804
1622001600000|2021-05-26 04:00:00|8963.7|8958.7|9006.7|9001.7|9020.5|9015.5|8960.5|8955.5|14718
1622088000000|2021-05-27 04:00:00|9006.5|9001.5|9008.3|9003.3|9014.2|9009.2|8992.2|8987.2|15870
1622174400000|2021-05-28 04:00:00|9008.6|9003.6|9010.2|9001.2|9045.8|9040.8|8999.5|8994.5|18987
1622347200000|2021-05-30 04:00:00|9005.2|9000.2|9002.2|8997.2|9014.3|9009.3|8998|8993|1896
1622433600000|2021-05-31 04:00:00|9002|8997|8980|8975|9013.2|9008.2|8975|8970|7962
1622520000000|2021-06-01 04:00:00|8980.4|8975.4|8990.9|8985.9|8995.1|8990.1|8967.7|8962.7|14848
1622606400000|2021-06-02 04:00:00|8991|8986|8996.9|8991.9|9026.7|9021.7|8989.7|8984.7|12335
1622692800000|2021-06-03 04:00:00|8997|8992|9058.4|9053.4|9060|9055|8994.6|8989.6|23292
1622779200000|2021-06-04 04:00:00|9058.7|9053.7|9015.7|9010.7|9065.4|9060.4|9005.1|9000.1|16164
1622952000000|2021-06-06 04:00:00|9016|9011|9018.2|9013.2|9022.7|9017.7|9011.7|9006.7|1134
1623038400000|2021-06-07 04:00:00|9018.4|9013.4|9005.5|9000.5|9033.2|9028.2|8990.4|8985.4|25800
1623124800000|2021-06-08 04:00:00|9005.7|9000.7|9006.2|9001.2|9016.5|9011.5|8997.5|8992.5|19022
1623211200000|2021-06-09 04:00:00|9006.3|9001.3|9016.4|9011.4|9018.9|9013.9|8981.9|8976.9|19825
1623297600000|2021-06-10 04:00:00|9016.6|9011.6|8997.9|8992.9|9030|9025|8995.4|8990.4|21485
1623384000000|2021-06-11 04:00:00|8998.4|8993.4|9052.8|9043.8|9060.3|9055.3|8994.4|8989.4|6714
1623556800000|2021-06-13 04:00:00|9050.5|9045.5|9055.3|9050.3|9059.8|9054.8|9048.8|9043.8|707
1623643200000|2021-06-14 04:00:00|9055.8|9050.8|9048.2|9043.2|9059.2|9054.2|9039.7|9034.7|8951
1623729600000|2021-06-15 04:00:00|9048|9043|9052.7|9047.7|9066.7|9061.7|9033.5|9028.5|11041
1623816000000|2021-06-16 04:00:00|9052.5|9047.5|9139.2|9134.2|9149.2|9144.2|9043.2|9038.2|36550
1623902400000|2021-06-17 04:00:00|9139.7|9134.7|9184.9|9179.9|9201.7|9196.7|9130.9|9125.9|30713
1623988800000|2021-06-18 04:00:00|9185.1|9180.1|9230.5|9221.5|9242.2|9237.2|9184.9|9179.9|20597
1624161600000|2021-06-20 04:00:00|9233.4|9228.4|9233.3|9228.3|9238.6|9233.6|9222.6|9217.6|2612
1624248000000|2021-06-21 04:00:00|9233.1|9228.1|9194.6|9189.6|9238.6|9233.6|9184.1|9179.1|14907
1624334400000|2021-06-22 04:00:00|9194.8|9189.8|9186.8|9181.8|9215.8|9210.8|9166.6|9161.6|14345
1624420800000|2021-06-23 04:00:00|9186.6|9181.6|9186.5|9181.5|9192|9187|9153.1|9148.1|13242
1624507200000|2021-06-24 04:00:00|9186.3|9181.3|9178.5|9173.5|9193|9188|9167.1|9162.1|10794
1624593600000|2021-06-25 04:00:00|9178.3|9173.3|9181.4|9172.4|9188.9|9183.9|9154|9149|11282
1624766400000|2021-06-27 04:00:00|9181.2|9176.2|9186.4|9181.4|9190.9|9185.9|9177.4|9172.4|1924
1624852800000|2021-06-28 04:00:00|9186.7|9181.7|9197.9|9192.9|9203.1|9198.1|9170.9|9165.9|10439
1624939200000|2021-06-29 04:00:00|9197.8|9192.8|9206.4|9201.4|9221.8|9216.8|9191|9186|11526
1625025600000|2021-06-30 04:00:00|9206.6|9201.6|9242.7|9237.7|9246.5|9241.5|9202.9|9197.9|14277
1625112000000|2021-07-01 04:00:00|9242.8|9237.8|9259|9254|9262.5|9257.5|9228|9223|14948
1625198400000|2021-07-02 04:00:00|9259.4|9254.4|9226.2|9221.2|9278.8|9273.8|9219.4|9214.4|18622
1625371200000|2021-07-04 04:00:00|9225|9220|9236.2|9231.2|9236.3|9231.3|9225|9220|714
1625457600000|2021-07-05 04:00:00|9235.9|9230.9|9215.8|9210.8|9238|9233|9214.4|9209.4|8449
1625544000000|2021-07-06 04:00:00|9215.6|9210.6|9254.3|9249.3|9267.8|9262.8|9201.4|9196.4|18955
1625630400000|2021-07-07 04:00:00|9254.6|9249.6|9277.3|9272.3|9286.2|9281.2|9243.3|9238.3|19136
1625716800000|2021-07-08 04:00:00|9277.5|9272.5|9245.1|9240.1|9278.2|9273.2|9225.8|9220.8|18440
1625803200000|2021-07-09 04:00:00|9245.3|9240.3|9216.5|9207.5|9256.4|9251.4|9210.7|9205.7|11262
1625976000000|2021-07-11 04:00:00|9213.1|9208.1|9220.2|9215.2|9221.1|9216.1|9209.3|9204.3|1459
1626062400000|2021-07-12 04:00:00|9220.1|9215.1|9218.9|9213.9|9243.6|9238.6|9213.3|9208.3|8061
1626148800000|2021-07-13 04:00:00|9218.8|9213.8|9274.1|9269.1|9285|9280|9218.6|9213.6|19079
1626235200000|2021-07-14 04:00:00|9274.3|9269.3|9244.1|9239.1|9279.1|9274.1|9236.7|9231.7|15313
1626321600000|2021-07-15 04:00:00|9244.3|9239.3|9258.7|9253.7|9271.4|9266.4|9229.1|9224.1|13808
1626408000000|2021-07-16 04:00:00|9258.9|9253.9|9272.4|9267.4|9277.9|9272.9|9255.1|9250.1|10778
1626580800000|2021-07-18 04:00:00|9271.1|9266.1|9274.8|9269.8|9278|9273|9265.9|9260.9|1454
1626667200000|2021-07-19 04:00:00|9274.6|9269.6|9289|9284|9306.7|9301.7|9264.8|9259.8|18755
1626753600000|2021-07-20 04:00:00|9289.1|9284.1|9304.7|9299.7|9319.8|9314.8|9284.7|9279.7|14065
1626840000000|2021-07-21 04:00:00|9304.8|9299.8|9279.9|9274.9|9321.4|9316.4|9274.4|9269.4|15019
1626926400000|2021-07-22 04:00:00|9279.8|9274.8|9289.7|9284.7|9294.8|9289.8|9252.5|9247.5|18002
1627012800000|2021-07-23 04:00:00|9289.8|9284.8|9295.5|9286.5|9305.4|9300.4|9284.6|9279.6|9148
1627185600000|2021-07-25 04:00:00|9291.6|9286.6|9286.7|9281.7|9298.7|9293.7|9286.7|9281.7|1498
1627272000000|2021-07-26 04:00:00|9286.6|9281.6|9261.1|9256.1|9293.1|9288.1|9255.3|9250.3|13135
1627358400000|2021-07-27 04:00:00|9261.2|9256.2|9248.3|9243.3|9286.3|9281.3|9233.3|9228.3|16691
1627444800000|2021-07-28 04:00:00|9248.4|9243.4|9218.5|9213.5|9279.4|9274.4|9217.8|9212.8|21256
1627531200000|2021-07-29 04:00:00|9218.6|9213.6|9199.1|9194.1|9220.8|9215.8|9186.7|9181.7|16055
1627617600000|2021-07-30 04:00:00|9199|9194|9215.7|9210.7|9222.5|9217.5|9179.7|9174.7|13587
1627790400000|2021-08-01 04:00:00|9214.4|9209.4|9209.7|9204.7|9219.1|9214.1|9209|9204|1895
1627876800000|2021-08-02 04:00:00|9209.6|9204.6|9206.5|9201.5|9213.1|9208.1|9193|9188|10064
1627963200000|2021-08-03 04:00:00|9206.4|9201.4|9201.8|9196.8|9216.9|9211.9|9191|9186|8753
1628049600000|2021-08-04 04:00:00|9201.6|9196.6|9232.5|9227.5|9235|9230|9183.3|9178.3|13159
1628136000000|2021-08-05 04:00:00|9232.4|9227.4|9235.9|9230.9|9239.1|9234.1|9213.5|9208.5|9115
1628222400000|2021-08-06 04:00:00|9236.1|9231.1|9281.7|9274.7|9285.5|9280.5|9229|9224|18361
1628395200000|2021-08-08 04:00:00|9280.1|9275.1|9281.4|9276.4|9293.6|9288.6|9279.5|9274.5|2747
1628481600000|2021-08-09 04:00:00|9281.5|9276.5|9297.7|9292.7|9302.4|9297.4|9273.4|9268.4|11911
1628568000000|2021-08-10 04:00:00|9297.4|9292.4|9309.9|9304.9|9315.3|9310.3|9295|9290|10636
1628654400000|2021-08-11 04:00:00|9310|9305|9287.7|9282.7|9320.7|9315.7|9281|9276|14092
1628740800000|2021-08-12 04:00:00|9287.8|9282.8|9297.1|9292.1|9305.1|9300.1|9285.6|9280.6|11095
1628827200000|2021-08-13 04:00:00|9296.9|9291.9|9254.2|9249.2|9301.8|9296.8|9247.9|9242.9|12297
1629000000000|2021-08-15 04:00:00|9252.1|9247.1|9256.7|9251.7|9257.2|9252.2|9249.2|9244.2|2113
1629086400000|2021-08-16 04:00:00|9256.6|9251.6|9272.3|9267.3|9272.8|9267.8|9252.7|9247.7|10676
1629172800000|2021-08-17 04:00:00|9272|9267|9310.1|9305.1|9318.5|9313.5|9264.2|9259.2|16806
1629259200000|2021-08-18 04:00:00|9310|9305|9346.2|9341.2|9352.4|9347.4|9295.5|9290.5|17517
1629345600000|2021-08-19 04:00:00|9346.3|9341.3|9356.1|9351.1|9362.3|9357.3|9332.3|9327.3|13936
1629432000000|2021-08-20 04:00:00|9356.2|9351.2|9347.8|9342.8|9375.6|9370.6|9346.4|9341.4|11925
1629604800000|2021-08-22 04:00:00|9349.2|9344.2|9332.5|9327.5|9352.7|9347.7|9330.7|9325.7|2052
1629691200000|2021-08-23 04:00:00|9332.6|9327.6|9306.9|9301.9|9342.1|9337.1|9297.2|9292.2|13424
1629777600000|2021-08-24 04:00:00|9306.6|9301.6|9304.5|9299.5|9311|9306|9283.1|9278.1|10239
1629864000000|2021-08-25 04:00:00|9304.3|9299.3|9292.5|9287.5|9315.6|9310.6|9283.6|9278.6|12635
1629950400000|2021-08-26 04:00:00|9292.6|9287.6|9303.9|9298.9|9316.4|9311.4|9285.2|9280.2|15261
1630036800000|2021-08-27 04:00:00|9303.5|9298.5|9272.9|9267.9|9321.2|9316.2|9266|9261|20629
1630209600000|2021-08-29 04:00:00|9271.8|9266.8|9266.5|9261.5|9272.5|9267.5|9262.7|9257.7|2003
1630296000000|2021-08-30 04:00:00|9266.8|9261.8|9259.5|9254.5|9281.3|9276.3|9259.2|9254.2|10222
1630382400000|2021-08-31 04:00:00|9259.7|9254.7|9275.5|9270.5|9279.3|9274.3|9243.1|9238.1|17932
1630468800000|2021-09-01 04:00:00|9275.3|9270.3|9255|9250|9281.8|9276.8|9240.5|9235.5|12329
1630555200000|2021-09-02 04:00:00|9255.4|9250.4|9224.2|9219.2|9257|9252|9218.2|9213.2|14031
1630641600000|2021-09-03 04:00:00|9224.5|9219.5|9211.7|9202.7|9229|9224|9196.1|9191.1|22512
1630814400000|2021-09-05 04:00:00|9215|9210|9224.4|9219.4|9225.7|9220.7|9212|9207|1008
1630900800000|2021-09-06 04:00:00|9224.6|9219.6|9217.1|9212.1|9233.3|9228.3|9212.3|9207.3|6015
1630987200000|2021-09-07 04:00:00|9217|9212|9256|9251|9259.8|9254.8|9214|9209|24926
1631073600000|2021-09-08 04:00:00|9255.8|9250.8|9273.3|9268.3|9287.8|9282.8|9254.5|9249.5|24145
1631160000000|2021-09-09 04:00:00|9273.8|9268.8|9250.3|9245.3|9278.8|9273.8|9239.3|9234.3|22638
1631246400000|2021-09-10 04:00:00|9250.8|9245.8|9266.4|9257.4|9268.3|9262.3|9234.8|9229.8|8047
1631419200000|2021-09-12 04:00:00|9263.3|9258.3|9266.7|9261.7|9271|9266|9262.3|9257.3|2421
1631505600000|2021-09-13 04:00:00|9267|9262|9261.2|9256.2|9290.2|9285.2|9257.7|9252.7|13658
1631592000000|2021-09-14 04:00:00|9261.4|9256.4|9265.1|9260.1|9269.1|9264.1|9231.7|9226.7|15397
1631678400000|2021-09-15 04:00:00|9265.4|9260.4|9251.6|9246.6|9269.6|9264.6|9242.6|9237.6|16690
1631764800000|2021-09-16 04:00:00|9251.8|9246.8|9287|9282|9297|9292|9250.6|9245.6|22818
1631851200000|2021-09-17 04:00:00|9286.8|9281.8|9324.6|9319.6|9325.4|9320.4|9277|9272|13655
1632024000000|2021-09-19 04:00:00|9322.1|9317.1|9335.3|9330.3|9336.8|9331.8|9322.1|9317.1|1973
1632110400000|2021-09-20 04:00:00|9334.8|9329.8|9320.5|9315.5|9346.3|9341.3|9315.7|9310.7|15470
1632196800000|2021-09-21 04:00:00|9320.3|9315.3|9328.1|9323.1|9330.2|9325.2|9306.2|9301.2|14349
1632283200000|2021-09-22 04:00:00|9328.4|9323.4|9337.4|9332.4|9355.1|9350.1|9299.2|9294.2|23499
1632369600000|2021-09-23 04:00:00|9337.1|9332.1|9312.5|9307.5|9339.1|9334.1|9298.6|9293.6|16774
1632456000000|2021-09-24 04:00:00|9312.8|9307.8|9330.2|9325.2|9343.5|9338.5|9311.5|9306.5|12099
1632628800000|2021-09-26 04:00:00|9330.6|9325.6|9324.9|9319.9|9332.4|9327.4|9321.4|9316.4|2644
1632715200000|2021-09-27 04:00:00|9324.4|9319.4|9346.8|9341.8|9351.6|9346.6|9323.3|9318.3|14774
1632801600000|2021-09-28 04:00:00|9347.3|9342.3|9372.6|9367.6|9383.6|9378.6|9337.6|9332.6|25899
1632888000000|2021-09-29 04:00:00|9372.4|9367.4|9431|9426|9445.4|9440.4|9369.7|9364.7|24076
1632974400000|2021-09-30 04:00:00|9430.8|9425.8|9433.6|9428.6|9453.5|9448.5|9413.5|9408.5|26262
1633060800000|2021-10-01 04:00:00|9433.1|9428.1|9414.3|9409.3|9436.1|9431.1|9401|9396|16325
1633233600000|2021-10-03 04:00:00|9407.1|9402.1|9410.8|9405.8|9412.2|9407.2|9391.8|9386.8|3679
1633320000000|2021-10-04 04:00:00|9410.6|9405.6|9399.2|9394.2|9410.8|9405.8|9368.9|9363.9|17113
1633406400000|2021-10-05 04:00:00|9399|9394|9405.2|9400.2|9408.5|9403.5|9384.4|9379.4|13876
1633492800000|2021-10-06 04:00:00|9405.3|9400.3|9424.4|9419.4|9446.2|9441.2|9405.2|9400.2|17567
1633579200000|2021-10-07 04:00:00|9424.6|9419.6|9426.7|9421.7|9430|9425|9409.3|9404.3|10778
1633665600000|2021-10-08 04:00:00|9426.9|9421.9|9413.4|9406.4|9435.7|9430.7|9393.9|9388.9|22782
1633838400000|2021-10-10 04:00:00|9411.8|9406.8|9415.6|9410.6|9419.2|9414.2|9404.5|9399.5|2854
1633924800000|2021-10-11 04:00:00|9415.9|9410.9|9435.1|9430.1|9445.1|9440.1|9403.7|9398.7|12966
1634011200000|2021-10-12 04:00:00|9434.9|9429.9|9437.1|9432.1|9457.5|9452.5|9424.1|9419.1|14084
1634097600000|2021-10-13 04:00:00|9436.8|9431.8|9406|9401|9450.7|9445.7|9399.5|9394.5|15044
1634184000000|2021-10-14 04:00:00|9405.8|9400.8|9394.1|9389.1|9409.5|9404.5|9376.6|9371.6|13622
1634270400000|2021-10-15 04:00:00|9394.3|9389.3|9396.5|9391.5|9407.4|9402.4|9385.3|9380.3|11870
1634443200000|2021-10-17 04:00:00|9395.7|9390.7|9411.4|9406.4|9412|9407|9391.2|9386.2|2556
1634529600000|2021-10-18 04:00:00|9411.3|9406.3|9371|9366|9418.1|9413.1|9370.2|9365.2|15075
1634616000000|2021-10-19 04:00:00|9370.8|9365.8|9371.6|9366.6|9385.6|9380.6|9350|9345|17126
1634702400000|2021-10-20 04:00:00|9371.5|9366.5|9349.6|9344.6|9388.1|9383.1|9348.3|9343.3|16377
1634788800000|2021-10-21 04:00:00|9349.4|9344.4|9372.5|9367.5|9379|9374|9348.8|9343.8|12407
1634875200000|2021-10-22 04:00:00|9372.6|9367.6|9367.4|9358.4|9377|9372|9352|9347|14182
1635048000000|2021-10-24 04:00:00|9360.6|9355.6|9347.9|9342.9|9368.8|9363.8|9347.1|9342.1|2706
1635134400000|2021-10-25 04:00:00|9347.8|9342.8|9388.3|9383.3|9395.9|9390.9|9346.8|9341.8|15738
1635220800000|2021-10-26 04:00:00|9388.1|9383.1|9388.8|9383.8|9401.4|9396.4|9368.6|9363.6|15541
1635307200000|2021-10-27 04:00:00|9388.7|9383.7|9382.9|9377.9|9399.8|9394.8|9367.3|9362.3|23968
1635393600000|2021-10-28 04:00:00|9383|9378|9337.7|9332.7|9396.9|9391.9|9325.9|9320.9|25614
1635480000000|2021-10-29 04:00:00|9337.8|9332.8|9414.3|9407.3|9429|9424|9335.8|9330.8|23967
1635652800000|2021-10-31 04:00:00|9412.9|9407.9|9421.5|9416.5|9421.5|9416.5|9411.9|9406.9|2606
1635739200000|2021-11-01 04:00:00|9421.6|9416.6|9391.6|9386.6|9430.4|9425.4|9385|9380|14672
1635825600000|2021-11-02 04:00:00|9391.8|9386.8|9405.5|9400.5|9413.1|9408.1|9380.9|9375.9|14332
1635912000000|2021-11-03 04:00:00|9405.8|9400.8|9399|9394|9420.6|9415.6|9379.5|9374.5|17706
1635998400000|2021-11-04 04:00:00|9399.1|9394.1|9435.6|9430.6|9446|9441|9397|9392|17378
1636084800000|2021-11-05 04:00:00|9435.5|9430.5|9429.6|9420.6|9463.2|9458.2|9416.6|9411.6|21284
1636257600000|2021-11-07 04:00:00|9422.2|9417.2|9427.4|9422.4|9432.7|9427.7|9419.7|9414.7|1939
1636347600000|2021-11-08 05:00:00|9427.5|9422.5|9393.3|9388.3|9436.4|9431.4|9392.3|9387.3|17373
1636434000000|2021-11-09 05:00:00|9393.5|9388.5|9401.3|9396.3|9414.1|9409.1|9385.6|9380.6|14400
1636520400000|2021-11-10 05:00:00|9401.4|9396.4|9487.6|9482.6|9498.2|9493.2|9400.6|9395.6|22249
1636606800000|2021-11-11 05:00:00|9487.5|9482.5|9521|9516|9525.1|9520.1|9481.9|9476.9|13680
1636693200000|2021-11-12 05:00:00|9520.9|9515.9|9515.6|9506.6|9522.8|9517.8|9497.8|9492.8|10415
1636866000000|2021-11-14 05:00:00|9510.7|9505.7|9499.9|9494.9|9512.4|9507.4|9494.7|9489.7|1680
1636952400000|2021-11-15 05:00:00|9500.1|9495.1|9540.3|9535.3|9557.8|9552.8|9495.1|9490.1|12772
1637038800000|2021-11-16 05:00:00|9539.9|9534.9|9603.8|9598.8|9624.9|9619.9|9539.3|9534.3|17525
1637125200000|2021-11-17 05:00:00|9603.6|9598.6|9574.5|9569.5|9608|9603|9564.9|9559.9|12831
1637211600000|2021-11-18 05:00:00|9574.6|9569.6|9564.4|9559.4|9582.8|9577.8|9549.8|9544.8|11687
1637298000000|2021-11-19 05:00:00|9564.6|9559.6|9598.3|9589.3|9622.1|9617.1|9557.3|9552.3|18402
1637470800000|2021-11-21 05:00:00|9604.8|9599.8|9609|9604|9619.1|9614.1|9601.8|9596.8|1570
1637557200000|2021-11-22 05:00:00|9609.3|9604.3|9652|9647|9658|9653|9603.3|9598.3|15791
1637643600000|2021-11-23 05:00:00|9651.7|9646.7|9648.8|9643.8|9658|9653|9627.9|9622.9|12258
1637730000000|2021-11-24 05:00:00|9649.2|9644.2|9671.4|9666.4|9690.9|9685.9|9640.5|9635.5|11107
1637816400000|2021-11-25 05:00:00|9671.6|9666.6|9668.4|9663.4|9676.3|9671.3|9662.6|9657.6|5073
1637902800000|2021-11-26 05:00:00|9668.3|9663.3|9607.3|9600.3|9668.8|9663.8|9597.5|9592.5|16841
1638075600000|2021-11-28 05:00:00|9611.6|9606.6|9627.5|9622.5|9627.5|9622.5|9610.9|9605.9|2708
1638162000000|2021-11-29 05:00:00|9627.7|9622.7|9612|9607|9641.3|9636.3|9607|9602|11539
1638248400000|2021-11-30 05:00:00|9611.9|9606.9|9590.2|9585.2|9662.6|9657.6|9551.1|9546.1|28197
1638334800000|2021-12-01 05:00:00|9590|9585|9600.7|9595.7|9611.1|9606.1|9563.9|9558.9|11724
1638421200000|2021-12-02 05:00:00|9600.5|9595.5|9615.5|9610.5|9619.4|9614.4|9580.4|9575.4|9097
1638507600000|2021-12-03 05:00:00|9615|9610|9614.4|9609.4|9643.4|9638.4|9593.4|9588.4|11512
1638680400000|2021-12-05 05:00:00|9615.1|9610.1|9628.6|9623.6|9628.6|9623.6|9613.4|9608.4|916
1638766800000|2021-12-06 05:00:00|9628.3|9623.3|9624.4|9619.4|9643.2|9638.2|9612|9607|20114
1638853200000|2021-12-07 05:00:00|9624.7|9619.7|9617.3|9612.3|9659.2|9654.2|9613.9|9608.9|21601
1638939600000|2021-12-08 05:00:00|9617.8|9612.8|9597.9|9592.9|9638.4|9633.4|9584.4|9579.4|30906
1639026000000|2021-12-09 05:00:00|9598.1|9593.1|9620.3|9615.3|9635.3|9630.3|9598.1|9593.1|8733
1639112400000|2021-12-10 05:00:00|9620.6|9615.6|9599.1|9594.1|9643.9|9638.8|9597.6|9592.6|3885
1639285200000|2021-12-12 05:00:00|9610.3|9605.3|9620.2|9615.2|9621.7|9616.7|9605|9600|1273
1639371600000|2021-12-13 05:00:00|9620|9615|9641.7|9636.7|9645.7|9640.7|9616.7|9611.7|8178
1639458000000|2021-12-14 05:00:00|9642.2|9637.2|9650.7|9645.7|9657.7|9652.7|9609.2|9604.2|11171
1639544400000|2021-12-15 05:00:00|9650.5|9645.5|9639.7|9634.7|9691.4|9686.4|9627.7|9622.7|15139
1639630800000|2021-12-16 05:00:00|9639.4|9634.4|9595.1|9590.1|9643.2|9638.2|9583.6|9578.6|14286
1639717200000|2021-12-17 05:00:00|9595.3|9590.3|9665.1|9660.1|9668.1|9663.1|9586.6|9581.6|11241
1639890000000|2021-12-19 05:00:00|9666|9661|9660.5|9655.5|9668|9663|9658.3|9653.3|1064
1639976400000|2021-12-20 05:00:00|9660.3|9655.3|9651|9646|9668|9663|9635.3|9630.3|9856
1640062800000|2021-12-21 05:00:00|9650.7|9645.7|9655.4|9650.4|9664.9|9659.9|9635.5|9630.5|9833
1640149200000|2021-12-22 05:00:00|9655.6|9650.6|9604.9|9599.9|9660.9|9655.9|9602.9|9597.9|10185
1640235600000|2021-12-23 05:00:00|9604.6|9599.6|9605.6|9600.6|9628.8|9623.8|9599.2|9594.2|8121
1640494800000|2021-12-26 05:00:00|9608|9603|9613.1|9608.1|9616.8|9611.8|9606|9601|767
1640581200000|2021-12-27 05:00:00|9613.3|9608.3|9608.7|9603.7|9626.6|9621.6|9605.8|9600.8|6940
1640667600000|2021-12-28 05:00:00|9608.5|9603.5|9621|9616|9629.1|9624.1|9600.7|9595.7|7557
1640754000000|2021-12-29 05:00:00|9620.8|9615.8|9600.5|9595.5|9641|9636|9575.5|9570.5|13055
1640840400000|2021-12-30 05:00:00|9600.7|9595.7|9604.4|9599.4|9624.3|9619.3|9590.4|9585.4|9281
1640926800000|2021-12-31 05:00:00|9604.7|9599.7|9574.6|9569.6|9612.3|9607.3|9558.8|9553.8|10787
1641099600000|2022-01-02 05:00:00|9565.1|9560.1|9591.8|9586.8|9593.6|9588.6|9564.1|9559.1|1642
1641186000000|2022-01-03 05:00:00|9592|9587|9626.2|9621.2|9634.6|9629.6|9575.1|9570.1|12263
1641272400000|2022-01-04 05:00:00|9626.1|9621.1|9628.6|9623.6|9648.6|9643.6|9605.4|9600.4|9960
1641358800000|2022-01-05 05:00:00|9628.8|9623.8|9623.5|9618.5|9630|9625|9590.4|9585.4|15204
1641445200000|2022-01-06 05:00:00|9623.6|9618.6|9623.5|9618.5|9641.2|9636.2|9605.1|9600.1|11082
1641531600000|2022-01-07 05:00:00|9623.3|9618.3|9581.2|9572.2|9628.2|9623.2|9571.3|9566.3|16559
1641704400000|2022-01-09 05:00:00|9576.6|9571.6|9593.1|9588.1|9594.1|9589.1|9575.1|9570.1|1076
1641790800000|2022-01-10 05:00:00|9593.3|9588.3|9586.1|9581.1|9623.5|9618.5|9583|9578|11617
1641877200000|2022-01-11 05:00:00|9586.2|9581.2|9558|9553|9608.1|9603.1|9555.4|9550.4|11930
1641963600000|2022-01-12 05:00:00|9558.2|9553.2|9497.1|9492.1|9569.7|9564.7|9489.5|9484.5|20265
1642050000000|2022-01-13 05:00:00|9497.4|9492.4|9468.2|9463.2|9499.9|9494.9|9464.5|9459.5|15131
1642136400000|2022-01-14 05:00:00|9468.1|9463.1|9515.3|9506.3|9525.9|9520.9|9461.6|9456.6|13752
1642309200000|2022-01-16 05:00:00|9515.1|9510.1|9515.3|9510.3|9528.4|9523.4|9514|9509|1376
1642395600000|2022-01-17 05:00:00|9515.4|9510.4|9530.5|9525.5|9543.7|9538.7|9503.1|9498.1|8663
1642482000000|2022-01-18 05:00:00|9530.4|9525.4|9566.8|9561.8|9580.7|9575.7|9525.3|9520.3|16388
1642568400000|2022-01-19 05:00:00|9566.9|9561.9|9552.8|9547.8|9570.8|9565.8|9540.6|9535.6|12057
1642654800000|2022-01-20 05:00:00|9552.6|9547.6|9568.1|9563.1|9584.3|9579.3|9540.4|9535.4|15395
1642741200000|2022-01-21 05:00:00|9568|9563|9561.4|9556.4|9571|9566|9548.2|9543.2|9274
1642914000000|2022-01-23 05:00:00|9563.9|9558.9|9571.3|9566.3|9572.6|9567.6|9561.4|9556.4|1129
1643000400000|2022-01-24 05:00:00|9571.1|9566.1|9595.2|9590.2|9611.6|9606.6|9567|9562|16128
1643086800000|2022-01-25 05:00:00|9595|9590|9595.6|9590.6|9625.1|9620.1|9589.7|9584.7|12810
1643173200000|2022-01-26 05:00:00|9595.7|9590.7|9662.2|9657.2|9664.5|9659.5|9592.5|9587.5|19598
1643259600000|2022-01-27 05:00:00|9662.3|9657.3|9714.6|9709.6|9727.9|9722.9|9662|9657|18690
1643346000000|2022-01-28 05:00:00|9714.7|9709.7|9718.6|9713.6|9741.8|9736.8|9703|9698|16854
1643518800000|2022-01-30 05:00:00|9721.8|9716.8|9711.5|9706.5|9727.8|9722.8|9710|9705|1293
1643605200000|2022-01-31 05:00:00|9711.9|9706.9|9652.5|9647.5|9722.6|9717.6|9649|9644|16726
1643691600000|2022-02-01 05:00:00|9652.6|9647.6|9625|9620|9659.6|9654.6|9620.8|9615.8|15721
1643778000000|2022-02-02 05:00:00|9624.9|9619.9|9605.1|9600.1|9627.9|9622.9|9577.5|9572.5|16762
1643864400000|2022-02-03 05:00:00|9604.6|9599.6|9517.2|9512.2|9623.9|9618.9|9513.5|9508.5|29875
1643950800000|2022-02-04 05:00:00|9517.3|9512.3|9557.1|9552.1|9568.7|9563.7|9516.3|9511.3|18823
1644123600000|2022-02-06 05:00:00|9541.5|9536.5|9550.3|9545.3|9559.7|9554.7|9539.8|9534.8|1304
1644210000000|2022-02-07 05:00:00|9550.4|9545.4|9554.4|9549.4|9561|9556|9532.7|9527.7|12386
1644296400000|2022-02-08 05:00:00|9554.5|9549.5|9550.8|9545.8|9572.5|9567.5|9545|9540|12737
1644382800000|2022-02-09 05:00:00|9550.6|9545.6|9554.4|9549.4|9564.6|9559.6|9535.9|9530.9|12811
1644469200000|2022-02-10 05:00:00|9554.5|9549.5|9595.8|9590.8|9600|9595|9513.5|9508.5|33716
1644555600000|2022-02-11 05:00:00|9595.6|9590.6|9603.8|9598.8|9610.9|9605.9|9560.4|9555.4|23635
1644728400000|2022-02-13 05:00:00|9603.2|9598.2|9604.9|9599.9|9607.6|9602.6|9588.2|9583.2|1982
1644814800000|2022-02-14 05:00:00|9605|9600|9617.8|9612.8|9640.7|9635.7|9599.1|9594.1|25471
1644901200000|2022-02-15 05:00:00|9617.9|9612.9|9600.1|9595.1|9626.3|9621.3|9592.7|9587.7|16556
1644987600000|2022-02-16 05:00:00|9600|9595|9596.6|9591.6|9607.4|9602.4|9564.4|9559.4|16192
1645074000000|2022-02-17 05:00:00|9596.9|9591.9|9580.5|9575.5|9597|9592|9566.5|9561.5|24113
1645160400000|2022-02-18 05:00:00|9580.3|9575.3|9608.7|9601.7|9613.5|9608.5|9569.5|9564.5|12824
1645333200000|2022-02-20 05:00:00|9609.5|9604.5|9580.6|9575.6|9611.9|9606.9|9577.2|9572.2|1744
1645419600000|2022-02-21 05:00:00|9580.7|9575.7|9615.9|9610.9|9621|9616|9562.7|9557.7|14709
1645506000000|2022-02-22 05:00:00|9616.1|9611.1|9600.9|9595.9|9621.7|9616.7|9579.3|9574.3|15824
1645592400000|2022-02-23 05:00:00|9600.8|9595.8|9651.6|9646.6|9672.6|9667.6|9580.3|9575.3|20325
1645678800000|2022-02-24 05:00:00|9652.1|9647.1|9677.8|9672.8|9769.8|9764.8|9646.2|9641.2|35810
1645765200000|2022-02-25 05:00:00|9678.1|9673.1|9667.6|9662.6|9719.1|9714.1|9648|9643|19631
1645938000000|2022-02-27 05:00:00|9726.3|9721.3|9733.3|9728.3|9736.7|9731.7|9702.6|9697.6|4040
1646024400000|2022-02-28 05:00:00|9733|9728|9682|9677|9733.3|9728.3|9656.9|9651.9|19906
1646110800000|2022-03-01 05:00:00|9681.7|9676.7|9742.1|9737.1|9757|9752|9661|9656|22768
1646197200000|2022-03-02 05:00:00|9742.4|9737.4|9754.1|9749.1|9786.5|9781.5|9731.5|9726.5|22680
1646283600000|2022-03-03 05:00:00|9754.5|9749.5|9796.3|9791.3|9812.2|9807.2|9746.1|9741.1|19252
1646370000000|2022-03-04 05:00:00|9796|9791|9852.1|9843.1|9896.1|9891.1|9793|9788|19236
1646542800000|2022-03-06 05:00:00|9866.1|9861.1|9889.9|9884.9|9927.8|9922.8|9862.9|9857.9|4386
1646629200000|2022-03-07 05:00:00|9889.7|9884.7|9928.6|9923.6|9948.3|9943.3|9873.4|9868.4|32866
1646715600000|2022-03-08 05:00:00|9928.9|9923.9|9918|9913|9948.2|9943.2|9890.2|9885.2|31537
1646802000000|2022-03-09 05:00:00|9918.3|9913.3|9825.6|9820.6|9922.8|9917.8|9798.7|9793.7|29586
1646888400000|2022-03-10 05:00:00|9825.3|9820.3|9860.1|9855.1|9867.1|9862.1|9780.5|9775.5|22239
1646974800000|2022-03-11 05:00:00|9859.8|9854.8|9914.1|9905.1|9922.1|9917.1|9830.7|9825.7|10831
1647147600000|2022-03-13 05:00:00|9915.5|9910.5|9930.5|9925.5|9932.2|9927.2|9897|9892|1674
1647230400000|2022-03-14 04:00:00|9930.7|9925.7|9892.5|9887.5|9932.2|9927.2|9872.6|9867.6|10918
1647316800000|2022-03-15 04:00:00|9892.3|9887.3|9888.8|9883.8|9919.1|9914.1|9862.5|9857.5|13344
1647403200000|2022-03-16 04:00:00|9888.6|9883.6|9837.5|9832.5|9911.6|9906.6|9829.5|9824.5|17546
1647489600000|2022-03-17 04:00:00|9838|9833|9810.1|9805.1|9847|9842|9773.4|9768.4|12045
1647576000000|2022-03-18 04:00:00|9809.9|9804.9|9825.6|9816.6|9865|9860|9800.3|9795.3|8965
1647748800000|2022-03-20 04:00:00|9824.5|9819.5|9830.7|9825.7|9835|9830|9821|9816|472
1647835200000|2022-03-21 04:00:00|9830.5|9825.5|9862|9857|9879.6|9874.6|9816.7|9811.7|8232
1647921600000|2022-03-22 04:00:00|9861.7|9856.7|9851.4|9846.4|9896.7|9891.7|9831.6|9826.6|10107
1648008000000|2022-03-23 04:00:00|9851.6|9846.6|9878.8|9873.8|9889.6|9884.6|9842.6|9837.6|8581
1648094400000|2022-03-24 04:00:00|9878.7|9873.7|9853.3|9848.3|9896.2|9891.2|9849.8|9844.8|9917
1648180800000|2022-03-25 04:00:00|9853.5|9848.5|9882.1|9873.1|9885.9|9880.9|9842|9837|7684
1647748800000|2022-03-20 04:00:00|9824.5|9819.5|9830.7|9825.7|9835|9830|9821|9816|472
1647835200000|2022-03-21 04:00:00|9830.5|9825.5|9862|9857|9879.6|9874.6|9816.7|9811.7|8232
1647921600000|2022-03-22 04:00:00|9861.7|9856.7|9851.4|9846.4|9896.7|9891.7|9831.6|9826.6|10107
1648008000000|2022-03-23 04:00:00|9851.6|9846.6|9878.8|9873.8|9889.6|9884.6|9842.6|9837.6|8581
1648094400000|2022-03-24 04:00:00|9878.7|9873.7|9853.3|9848.3|9896.2|9891.2|9849.8|9844.8|9917
1648180800000|2022-03-25 04:00:00|9853.5|9848.5|9882.1|9873.1|9885.9|9880.9|9842|9837|7684
1648353600000|2022-03-27 04:00:00|9883.2|9878.2|9913.5|9908.5|9917.5|9912.5|9882.8|9877.8|2195
1648440000000|2022-03-28 04:00:00|9913.8|9908.8|9898.2|9893.2|9935.8|9930.8|9897.6|9892.6|14641
1648526400000|2022-03-29 04:00:00|9898|9893|9813.1|9808.1|9919.8|9914.8|9803.6|9798.6|22382
1648612800000|2022-03-30 04:00:00|9813.3|9808.3|9796.5|9791.5|9820.4|9815.4|9771.3|9766.3|13999
1648699200000|2022-03-31 04:00:00|9796.7|9791.7|9848.1|9843.1|9852.4|9847.4|9773.8|9768.8|16239
1648785600000|2022-04-01 04:00:00|9848.4|9843.4|9854.7|9845.7|9873.2|9868.2|9840.9|9835.9|11041
1648958400000|2022-04-03 04:00:00|9858.3|9853.3|9854.3|9849.3|9860.6|9855.6|9847.8|9842.8|573
1649044800000|2022-04-04 04:00:00|9854.5|9849.5|9891.2|9886.2|9903.6|9898.6|9848.7|9843.7|10241
1649131200000|2022-04-05 04:00:00|9891.4|9886.4|9950.3|9945.3|9958.8|9953.8|9878.2|9873.2|16907
1649217600000|2022-04-06 04:00:00|9950.4|9945.4|9956.8|9951.8|9974.5|9969.5|9928.5|9923.5|17332
1649304000000|2022-04-07 04:00:00|9956.7|9951.7|9978.1|9973.1|9984.7|9979.7|9939.1|9934.1|13328
1649390400000|2022-04-08 04:00:00|9978.3|9973.3|9975.4|9970.4|10015.1|10010.1|9970.7|9965.7|14011
1649563200000|2022-04-10 04:00:00|9960|9955|9983.7|9978.7|9992.2|9987.2|9955.9|9950.9|1905
1649649600000|2022-04-11 04:00:00|9983.9|9978.9|9998.7|9993.7|10007.5|10002.5|9955.6|9950.6|9933
1649736000000|2022-04-12 04:00:00|9998.5|9993.5|10017.2|10012.2|10038.3|10033.3|9967.9|9962.9|15401
1649822400000|2022-04-13 04:00:00|10017.5|10012.5|9965|9960|10044.7|10039.7|9960.8|9955.8|21304
1649908800000|2022-04-14 04:00:00|9964.8|9959.8|10026.8|10017.8|10070.7|10065.7|9950|9945|22801
1650168000000|2022-04-17 04:00:00|10044.4|10039.4|10061.3|10056.3|10062.8|10057.8|10036.6|10031.6|1407
1650254400000|2022-04-18 04:00:00|10061.4|10056.4|10084.2|10079.2|10093.5|10088.5|10040.9|10035.9|8113
1650340800000|2022-04-19 04:00:00|10084|10079|10060.5|10055.5|10094.9|10089.9|10056.3|10051.3|12137
1650427200000|2022-04-20 04:00:00|10060.3|10055.3|10044.1|10039.1|10074.1|10069.1|10013|10008|16654
1650513600000|2022-04-21 04:00:00|10043.9|10038.9|10052.7|10047.7|10062.7|10057.7|9971.8|9966.8|20209
1650600000000|2022-04-22 04:00:00|10052.9|10047.9|10104.5|10097.5|10124.7|10119.7|10040.5|10035.5|19122
1650772800000|2022-04-24 04:00:00|10100.7|10095.7|10116|10111|10119.5|10114.5|10095.5|10090.5|1350
1650859200000|2022-04-25 04:00:00|10115.9|10110.9|10146.8|10141.8|10176.6|10171.6|10113.2|10108.2|14293
1650945600000|2022-04-26 04:00:00|10146.7|10141.7|10226.6|10221.6|10229.8|10224.8|10145.6|10140.6|15572
1651032000000|2022-04-27 04:00:00|10226.5|10221.5|10337.6|10332.6|10337.8|10332.8|10214.1|10209.1|24848
1651118400000|2022-04-28 04:00:00|10337.7|10332.7|10343.3|10338.3|10384.1|10379.1|10299.7|10294.7|30144
1651204800000|2022-04-29 04:00:00|10343.2|10338.2|10313.6|10308.6|10347.3|10342.3|10271.9|10266.9|19891
1651377600000|2022-05-01 04:00:00|10309.4|10304.4|10330.3|10325.3|10335.6|10330.6|10300.4|10295.4|1440
1651464000000|2022-05-02 04:00:00|10330.2|10325.2|10337.7|10332.7|10366.8|10361.8|10302|10297|10959
1651550400000|2022-05-03 04:00:00|10337.8|10332.8|10341.3|10336.3|10359.1|10354.1|10294.5|10289.5|10674
1651636800000|2022-05-04 04:00:00|10341.5|10336.5|10247.6|10242.6|10354.6|10349.6|10226.6|10221.6|20324
1651723200000|2022-05-05 04:00:00|10247.5|10242.5|10357.7|10352.7|10384.3|10379.3|10246.8|10241.8|26082
1651809600000|2022-05-06 04:00:00|10357.8|10352.8|10359.9|10350.9|10399.6|10394.6|10314.1|10309.1|18598
1651982400000|2022-05-08 04:00:00|10361.2|10356.2|10394.5|10389.5|10400.1|10395.1|10360.8|10355.8|2680
1652068800000|2022-05-09 04:00:00|10394.6|10389.6|10347.4|10342.4|10411.8|10406.8|10333.3|10328.3|17328
1652155200000|2022-05-10 04:00:00|10347.5|10342.5|10379.9|10374.9|10391.8|10386.8|10343.1|10338.1|12567
1652241600000|2022-05-11 04:00:00|10377.4|10372.4|10390.3|10385.3|10404.1|10399.1|10327.6|10322.6|24363
1652328000000|2022-05-12 04:00:00|10390.2|10385.2|10462.3|10457.3|10484.8|10479.8|10387.4|10382.4|27228
1652414400000|2022-05-13 04:00:00|10462.5|10457.5|10456.3|10447.3|10494.1|10489.1|10439.7|10434.7|14996
1652587200000|2022-05-15 04:00:00|10451|10446|10453.5|10448.5|10457.2|10452.2|10435.8|10430.8|1597
1652673600000|2022-05-16 04:00:00|10453.9|10448.9|10409.5|10404.5|10456.6|10451.6|10399.8|10394.8|12803
1652760000000|2022-05-17 04:00:00|10409.6|10404.6|10335.3|10330.3|10412.8|10407.8|10311.2|10306.2|19065
1652846400000|2022-05-18 04:00:00|10335.1|10330.1|10355.9|10350.9|10384.6|10379.6|10324.3|10319.3|16942
1652932800000|2022-05-19 04:00:00|10356|10351|10292|10287|10381.3|10376.3|10259.1|10254.1|19729
1653019200000|2022-05-20 04:00:00|10292.2|10287.2|10297|10288|10318.8|10313.8|10270.6|10265.6|11164
1653192000000|2022-05-22 04:00:00|10293.4|10288.4|10261.5|10256.5|10297.9|10292.9|10258.9|10253.9|1972
1653278400000|2022-05-23 04:00:00|10261.4|10256.4|10212.6|10207.6|10265.1|10260.1|10193.6|10188.6|19184
1653364800000|2022-05-24 04:00:00|10212.5|10207.5|10179.1|10174.1|10218.3|10213.3|10154.1|10149.1|18849
1653451200000|2022-05-25 04:00:00|10179.2|10174.2|10188.1|10183.1|10231.6|10226.6|10179.2|10174.2|13692
1653537600000|2022-05-26 04:00:00|10187.9|10182.9|10137.4|10132.4|10214.8|10209.8|10132.9|10127.9|11777
1653624000000|2022-05-27 04:00:00|10137.7|10132.7|10155.2|10146.2|10181.1|10176.1|10134.7|10129.7|9957
1652587200000|2022-05-15 04:00:00|10451|10446|10453.5|10448.5|10457.2|10452.2|10435.8|10430.8|1597
1652673600000|2022-05-16 04:00:00|10453.9|10448.9|10409.5|10404.5|10456.6|10451.6|10399.8|10394.8|12803
1652760000000|2022-05-17 04:00:00|10409.6|10404.6|10335.3|10330.3|10412.8|10407.8|10311.2|10306.2|19065
1652846400000|2022-05-18 04:00:00|10335.1|10330.1|10355.9|10350.9|10384.6|10379.6|10324.3|10319.3|16942
1652932800000|2022-05-19 04:00:00|10356|10351|10292|10287|10381.3|10376.3|10259.1|10254.1|19729
1653019200000|2022-05-20 04:00:00|10292.2|10287.2|10297|10288|10318.8|10313.8|10270.6|10265.6|11164
1653192000000|2022-05-22 04:00:00|10293.4|10288.4|10261.5|10256.5|10297.9|10292.9|10258.9|10253.9|1972
1653278400000|2022-05-23 04:00:00|10261.4|10256.4|10212.6|10207.6|10265.1|10260.1|10193.6|10188.6|19184
1653364800000|2022-05-24 04:00:00|10212.5|10207.5|10179.1|10174.1|10218.3|10213.3|10154.1|10149.1|18849
1653451200000|2022-05-25 04:00:00|10179.2|10174.2|10188.1|10183.1|10231.6|10226.6|10179.2|10174.2|13692
1653537600000|2022-05-26 04:00:00|10187.9|10182.9|10137.4|10132.4|10214.8|10209.8|10132.9|10127.9|11777
1653624000000|2022-05-27 04:00:00|10137.7|10132.7|10155.2|10146.2|10181.1|10176.1|10134.7|10129.7|9957
1653796800000|2022-05-29 04:00:00|10152|10147|10142.7|10137.7|10161|10156|10134|10129|952
1653883200000|2022-05-30 04:00:00|10142.6|10137.6|10146.3|10141.3|10161.1|10156.1|10113|10108|8845
1653969600000|2022-05-31 04:00:00|10146.8|10141.8|10179.4|10174.4|10203.6|10198.6|10141.2|10136.2|15277
1654056000000|2022-06-01 04:00:00|10179.2|10174.2|10242.4|10237.4|10258.9|10253.9|10168.1|10163.1|13791
1654142400000|2022-06-02 04:00:00|10242.7|10237.7|10157|10152|10246.7|10241.7|10149.1|10144.1|16633
1654228800000|2022-06-03 04:00:00|10157.5|10152.5|10197.4|10188.4|10207.7|10202.7|10151.2|10146.2|10004
1654401600000|2022-06-05 04:00:00|10201.4|10196.4|10193.7|10188.7|10206.1|10201.1|10189.7|10184.7|973
1654488000000|2022-06-06 04:00:00|10193.5|10188.5|10249.7|10244.7|10258.7|10253.7|10171.4|10166.4|18165
1654574400000|2022-06-07 04:00:00|10249.5|10244.5|10245.5|10240.5|10273.6|10268.6|10214.1|10209.1|21536
1654660800000|2022-06-08 04:00:00|10244.8|10239.8|10232.2|10227.2|10265.1|10260.1|10215.2|10210.2|27395
1654747200000|2022-06-09 04:00:00|10232.4|10227.4|10306.2|10301.2|10324.8|10319.8|10203.6|10198.6|28726
1654833600000|2022-06-10 04:00:00|10306.4|10301.4|10410.1|10401.1|10412.6|10407.6|10293.7|10288.7|14118
1655006400000|2022-06-12 04:00:00|10410.8|10403.8|10436.7|10431.7|10447.2|10442.2|10410.5|10403|4680
1655092800000|2022-06-13 04:00:00|10437.4|10432.4|10493.6|10488.6|10517|10512|10430.7|10425.7|33569
1655179200000|2022-06-14 04:00:00|10493.8|10488.8|10508|10503|10548.9|10543.9|10449.8|10444.8|21794
1655265600000|2022-06-15 04:00:00|10508.2|10503.2|10474.2|10469.2|10557.8|10552.8|10444.5|10439.5|41513
1655352000000|2022-06-16 04:00:00|10474.4|10469.4|10410.4|10405.4|10529.6|10524.6|10321.5|10316.5|35944
1655438400000|2022-06-17 04:00:00|10410.1|10405.1|10444|10435|10489.7|10484.7|10396.6|10391.6|19859
1655611200000|2022-06-19 04:00:00|10447.8|10442.8|10415.6|10410.6|10459.7|10454.7|10414.4|10409.4|2130
1655697600000|2022-06-20 04:00:00|10415.4|10410.4|10408.1|10403.1|10437.1|10432.1|10401.3|10396.3|8577
1655784000000|2022-06-21 04:00:00|10408.3|10403.3|10438|10433|10442.6|10437.6|10372.3|10367.3|12275
1655870400000|2022-06-22 04:00:00|10437.8|10432.8|10389.2|10384.2|10472.5|10467.5|10361|10356|18333
1655956800000|2022-06-23 04:00:00|10389|10384|10405.3|10400.3|10453|10448|10385.5|10380.5|22081
1656043200000|2022-06-24 04:00:00|10405.5|10400.5|10396.6|10387.6|10420.4|10415.4|10371.9|10366.9|15894
1656216000000|2022-06-26 04:00:00|10385.2|10380.2|10380.1|10375.1|10386.9|10381.9|10371.2|10366.2|1366
1656302400000|2022-06-27 04:00:00|10380.3|10375.3|10364.3|10359.3|10395.9|10390.9|10339|10334|12766
1656388800000|2022-06-28 04:00:00|10364.5|10359.5|10422.4|10415.4|10433.3|10428.3|10347.2|10342.2|12773
1656475200000|2022-06-29 04:00:00|10414.9|10409.9|10476.6|10471.6|10491.9|10486.9|10412.9|10407.9|20334
1656561600000|2022-06-30 04:00:00|10476.8|10471.8|10464.6|10459.6|10527.4|10522.4|10436.3|10431.3|22095
1656648000000|2022-07-01 04:00:00|10464.9|10459.9|10484.7|10479.7|10539|10534|10450.7|10445.7|14541
1656820800000|2022-07-03 04:00:00|10486.4|10481.4|10486.1|10481.1|10487.7|10482.7|10467.2|10462.2|992
1656907200000|2022-07-04 04:00:00|10486.2|10481.2|10487.9|10482.9|10499.1|10494.1|10453|10448|7085
1656993600000|2022-07-05 04:00:00|10488.1|10483.1|10621.3|10616.3|10652|10647|10477.7|10472.7|33201
1657080000000|2022-07-06 04:00:00|10621.5|10616.5|10664|10659|10701.6|10696.6|10607.2|10602.2|24122
1657166400000|2022-07-07 04:00:00|10663.8|10658.8|10682.7|10677.7|10698.5|10693.5|10646.8|10641.8|16461
1657252800000|2022-07-08 04:00:00|10682.6|10677.6|10669.1|10662.1|10754.5|10749.5|10657.2|10652.2|21716
1657425600000|2022-07-10 04:00:00|10668.5|10663.5|10705.5|10700.5|10717.1|10712.1|10665.8|10660.8|2543
1657512000000|2022-07-11 04:00:00|10705.6|10700.6|10805.3|10800.3|10821.9|10816.9|10700.2|10695.2|20104
1657598400000|2022-07-12 04:00:00|10805.5|10800.5|10791.5|10786.5|10833|10828|10758.9|10753.9|22764
1657684800000|2022-07-13 04:00:00|10791.3|10786.3|10801.9|10796.9|10833.4|10828.4|10718.8|10713.8|27433
1657771200000|2022-07-14 04:00:00|10801.7|10796.7|10834.9|10829.9|10905|10900|10800.5|10795.5|29375
1657857600000|2022-07-15 04:00:00|10834.8|10829.8|10780.6|10775.6|10848.9|10843.9|10767.7|10762.7|16475
1658030400000|2022-07-17 04:00:00|10773.5|10768.5|10755.9|10750.9|10794.3|10789.3|10746.2|10741.2|2049
1658116800000|2022-07-18 04:00:00|10756.4|10751.4|10729.6|10724.6|10773.7|10768.7|10664.9|10659.9|19739
1658203200000|2022-07-19 04:00:00|10729.4|10724.4|10632.5|10627.5|10732.2|10727.2|10616.5|10611.5|24632
1658289600000|2022-07-20 04:00:00|10632.3|10627.3|10663.8|10658.8|10702.5|10697.5|10613.6|10608.6|19205
1658376000000|2022-07-21 04:00:00|10664|10659|10669.5|10664.5|10715.3|10710.3|10620.2|10615.2|25116
1658462400000|2022-07-22 04:00:00|10669.8|10664.8|10651.9|10642.9|10715.2|10710.2|10588.7|10583.7|24442
1658635200000|2022-07-24 04:00:00|10630.8|10625.8|10643.3|10638.3|10666.2|10661.2|10630.4|10625.4|1964
1658721600000|2022-07-25 04:00:00|10643.2|10638.2|10613.1|10608.1|10665.9|10660.9|10595|10590|14671
1658808000000|2022-07-26 04:00:00|10613.2|10608.2|10677.2|10672.2|10702.4|10697.4|10611.4|10606.4|20186
1658894400000|2022-07-27 04:00:00|10677.3|10672.3|10600.6|10595.6|10717.1|10712.1|10593.2|10588.2|30741
1658980800000|2022-07-28 04:00:00|10600.5|10595.5|10566|10561|10672.6|10667.6|10556.9|10551.9|24848
1659067200000|2022-07-29 04:00:00|10566.6|10561.6|10567.1|10558.1|10641.3|10636.3|10528.2|10523.2|24883
1659240000000|2022-07-31 04:00:00|10561.8|10556.8|10551.9|10546.9|10578.9|10573.9|10538.3|10533.3|2181
1659326400000|2022-08-01 04:00:00|10551.8|10546.8|10497.7|10492.7|10560.9|10555.9|10478.7|10473.7|20224
1659412800000|2022-08-02 04:00:00|10497.6|10492.6|10576.5|10571.5|10625.4|10620.4|10492.5|10487.5|27122
1659499200000|2022-08-03 04:00:00|10576.6|10571.6|10614.8|10609.8|10654.3|10649.3|10569.1|10564.1|25209
1659585600000|2022-08-04 04:00:00|10614.9|10609.9|10560.5|10555.5|10625.5|10620.5|10540.6|10535.6|16902
1659672000000|2022-08-05 04:00:00|10561.3|10556.3|10638.3|10629.3|10665|10660|10556.3|10551.3|25324
1659844800000|2022-08-07 04:00:00|10630.9|10625.9|10624.8|10619.8|10650.4|10645.4|10624.8|10619.8|1257
1659931200000|2022-08-08 04:00:00|10625.1|10620.1|10606.4|10601.4|10634.4|10629.4|10579.4|10574.4|19929
1660017600000|2022-08-09 04:00:00|10606.7|10601.7|10598.4|10593.4|10611.4|10606.4|10567.8|10562.8|13195
1660104000000|2022-08-10 04:00:00|10598.3|10593.3|10506|10501|10606.6|10601.6|10432.9|10427.9|28960
1660190400000|2022-08-11 04:00:00|10505.9|10500.9|10487.7|10482.7|10515.4|10510.4|10434.3|10429.3|20953
1660276800000|2022-08-12 04:00:00|10487.6|10482.6|10539.6|10532.6|10555.6|10550.6|10478.3|10473.3|20782
1660449600000|2022-08-14 04:00:00|10534.7|10529.7|10540.1|10535.1|10549.5|10544.5|10522.9|10517.9|2165
1660536000000|2022-08-15 04:00:00|10540.3|10535.3|10619.8|10614.8|10630.7|10625.7|10536.7|10531.7|26414
1660622400000|2022-08-16 04:00:00|10619.4|10614.4|10614.2|10609.2|10662.7|10657.7|10600.4|10595.4|17450
1660708800000|2022-08-17 04:00:00|10614.3|10609.3|10646.3|10641.3|10659.5|10654.5|10598|10593|16425
1660795200000|2022-08-18 04:00:00|10646.1|10641.1|10736.8|10731.8|10745.1|10740.1|10623.7|10618.7|21859
1660881600000|2022-08-19 04:00:00|10736.7|10731.7|10793.4|10784.4|10795|10790|10729.7|10724.7|18545
1661054400000|2022-08-21 04:00:00|10784.9|10779.9|10786.4|10781.4|10802.6|10797.6|10782.8|10777.8|3048
1661140800000|2022-08-22 04:00:00|10785.9|10780.9|10865.5|10860.5|10883.7|10878.7|10785.1|10780.1|24157
1661227200000|2022-08-23 04:00:00|10865.6|10860.6|10850.1|10845.1|10902.2|10897.2|10781|10776|29073
1661313600000|2022-08-24 04:00:00|10850.4|10845.4|10818.2|10813.2|10886.5|10881.5|10810.8|10805.8|17720
1661400000000|2022-08-25 04:00:00|10818.5|10813.5|10825.5|10820.5|10845.3|10840.3|10775.1|10770.1|15822
1661486400000|2022-08-26 04:00:00|10825.8|10820.8|10859.8|10852.8|10862.6|10857.6|10729.5|10724.5|26240