978411600000|2001-01-02 05:00:00|||8115|8115|8405|8405|8090|8090|1
978498000000|2001-01-03 05:00:00|8115|8115|8170|8170|8220|8220|8020|8020|1
978584400000|2001-01-04 05:00:00|8170|8170|8110|8110|8235|8235|8090|8090|1
978670800000|2001-01-05 05:00:00|8110|8110|8245|8245|8250|8250|8090|8090|1
978930000000|2001-01-08 05:00:00|8245|8245|8285|8285|8350|8350|8155|8155|1
979016400000|2001-01-09 05:00:00|8285|8285|8250|8250|8370|8370|8245|8245|1
979102800000|2001-01-10 05:00:00|8250|8250|8260|8260|8340|8340|8240|8240|1
979189200000|2001-01-11 05:00:00|8260|8260|8305|8305|8385|8385|8255|8255|1
979275600000|2001-01-12 05:00:00|8305|8305|8415|8415|8440|8440|8290|8290|1
979621200000|2001-01-16 05:00:00|8415|8415|8230|8230|8415|8415|8160|8160|1
979707600000|2001-01-17 05:00:00|8230|8230|8275|8275|8310|8310|8195|8195|1
979794000000|2001-01-18 05:00:00|8275|8275|8615|8615|8640|8640|8275|8275|1
979880400000|2001-01-19 05:00:00|8615|8615|8475|8475|8615|8615|8465|8465|1
980139600000|2001-01-22 05:00:00|8475|8475|8475|8475|8550|8550|8450|8450|1
980226000000|2001-01-23 05:00:00|8475|8475|8485|8485|8585|8585|8450|8450|1
980312400000|2001-01-24 05:00:00|8485|8485|8350|8350|8485|8485|8250|8250|1
980398800000|2001-01-25 05:00:00|8350|8350|8370|8370|8410|8410|8265|8265|1
980485200000|2001-01-26 05:00:00|8370|8370|8400|8400|8420|8420|8345|8345|1
980744400000|2001-01-29 05:00:00|8400|8400|8325|8325|8400|8400|8300|8300|1
980830800000|2001-01-30 05:00:00|8325|8325|8410|8410|8445|8445|8270|8270|1
980917200000|2001-01-31 05:00:00|8410|8410|8455|8455|8500|8500|8390|8390|1
981003600000|2001-02-01 05:00:00|8455|8455|8470|8470|8510|8510|8410|8410|1
981090000000|2001-02-02 05:00:00|8470|8470|8415|8415|8470|8470|8335|8335|1
981349200000|2001-02-05 05:00:00|8415|8415|8250|8250|8415|8415|8220|8220|1
981435600000|2001-02-06 05:00:00|8250|8250|8305|8305|8330|8330|8220|8220|1
981522000000|2001-02-07 05:00:00|8305|8305|8285|8285|8335|8335|8275|8275|1
981608400000|2001-02-08 05:00:00|8285|8285|8295|8295|8330|8330|8255|8255|1
981694800000|2001-02-09 05:00:00|8295|8295|8200|8200|8340|8340|8150|8150|1
981954000000|2001-02-12 05:00:00|8200|8200|8175|8175|8200|8200|8115|8115|1
982040400000|2001-02-13 05:00:00|8175|8175|8245|8245|8320|8320|8115|8115|1
982126800000|2001-02-14 05:00:00|8245|8245|8220|8220|8270|8270|8165|8165|1
982213200000|2001-02-15 05:00:00|8220|8220|8280|8280|8340|8340|8220|8220|1
982299600000|2001-02-16 05:00:00|8280|8280|8250|8250|8330|8330|8230|8230|1
982645200000|2001-02-20 05:00:00|8250|8250|8205|8205|8250|8250|8150|8150|1
982731600000|2001-02-21 05:00:00|8205|8205|8005|8005|8205|8205|8000|8000|1
982818000000|2001-02-22 05:00:00|8005|8005|8010|8010|8060|8060|7970|7970|1
982904400000|2001-02-23 05:00:00|8010|8010|7960|7960|8050|8050|7920|7920|1
983163600000|2001-02-26 05:00:00|7960|7960|8045|8045|8085|8085|7960|7960|1
983250000000|2001-02-27 05:00:00|8045|8045|8010|8010|8050|8050|7960|7960|1
983336400000|2001-02-28 05:00:00|8010|8010|8100|8100|8125|8125|7990|7990|1
983422800000|2001-03-01 05:00:00|8100|8100|8210|8210|8250|8250|8090|8090|1
983509200000|2001-03-02 05:00:00|8210|8210|8245|8245|8245|8245|8200|8200|1
983768400000|2001-03-05 05:00:00|8245|8245|8335|8335|8400|8400|8210|8210|1
983854800000|2001-03-06 05:00:00|8335|8335|8440|8440|8495|8495|8315|8315|1
983941200000|2001-03-07 05:00:00|8440|8440|8340|8340|8440|8440|8340|8340|1
984027600000|2001-03-08 05:00:00|8340|8340|8210|8210|8340|8340|8210|8210|1
984114000000|2001-03-09 05:00:00|8210|8210|8260|8260|8285|8285|8210|8210|1
984373200000|2001-03-12 05:00:00|8260|8260|8210|8210|8260|8260|8180|8180|1
984459600000|2001-03-13 05:00:00|8210|8210|8115|8115|8210|8210|8100|8100|1
984546000000|2001-03-14 05:00:00|8115|8115|8040|8040|8160|8160|8030|8030|1
984632400000|2001-03-15 05:00:00|8040|8040|8025|8025|8070|8070|8025|8025|1
984718800000|2001-03-16 05:00:00|8025|8025|7835|7835|8025|8025|7835|7835|1
984978000000|2001-03-19 05:00:00|7835|7835|7910|7910|7910|7910|7835|7835|1
985064400000|2001-03-20 05:00:00|7910|7910|7940|7940|7985|7985|7910|7910|1
985150800000|2001-03-21 05:00:00|7940|7940|7855|7855|7940|7940|7855|7855|1
985237200000|2001-03-22 05:00:00|7855|7855|7785|7785|7855|7855|7770|7770|1
985323600000|2001-03-23 05:00:00|7785|7785|7805|7805|7830|7830|7780|7780|1
985582800000|2001-03-26 05:00:00|7805|7805|7770|7770|7885|7885|7770|7770|1
985669200000|2001-03-27 05:00:00|7770|7770|7860|7860|7885|7885|7770|7770|1
985755600000|2001-03-28 05:00:00|7860|7860|7675|7675|7860|7860|7670|7670|1
985842000000|2001-03-29 05:00:00|7675|7675|7755|7755|7770|7770|7665|7665|1
985928400000|2001-03-30 05:00:00|7755|7755|7640|7640|7760|7760|7630|7630|1
986184000000|2001-04-02 04:00:00|7640|7640|7605|7605|7660|7660|7600|7600|1
986270400000|2001-04-03 04:00:00|7605|7605|7660|7660|7680|7680|7570|7570|1
986356800000|2001-04-04 04:00:00|7660|7660|7660|7660|7730|7730|7630|7630|1
986443200000|2001-04-05 04:00:00|7660|7660|7685|7685|7740|7740|7660|7660|1
986529600000|2001-04-06 04:00:00|7685|7685|7505|7505|7700|7700|7480|7480|1
986788800000|2001-04-09 04:00:00|7505|7505|7600|7600|7625|7625|7490|7490|1
986875200000|2001-04-10 04:00:00|7600|7600|7695|7695|7770|7770|7575|7575|1
986961600000|2001-04-11 04:00:00|7695|7695|7655|7655|7790|7790|7640|7640|1
987048000000|2001-04-12 04:00:00|7655|7655|7670|7670|7710|7710|7610|7610|1
987393600000|2001-04-16 04:00:00|7670|7670|7690|7690|7720|7720|7670|7670|1
987480000000|2001-04-17 04:00:00|7690|7690|7645|7645|7720|7720|7625|7625|1
987566400000|2001-04-18 04:00:00|7645|7645|7850|7850|7865|7865|7625|7625|1
987652800000|2001-04-19 04:00:00|7850|7850|7730|7730|7870|7870|7710|7710|1
987739200000|2001-04-20 04:00:00|7730|7730|7750|7750|7830|7830|7720|7720|1
987998400000|2001-04-23 04:00:00|7750|7750|7580|7580|7770|7770|7550|7550|1
988084800000|2001-04-24 04:00:00|7580|7580|7615|7615|7635|7635|7555|7555|1
988171200000|2001-04-25 04:00:00|7615|7615|7650|7650|7710|7710|7605|7605|1
988257600000|2001-04-26 04:00:00|7650|7650|7600|7600|7720|7720|7580|7580|1
988344000000|2001-04-27 04:00:00|7600|7600|7590|7590|7670|7670|7570|7570|1
988603200000|2001-04-30 04:00:00|7590|7590|7665|7665|7665|7665|7530|7530|1
988689600000|2001-05-01 04:00:00|7665|7665|7740|7740|7760|7760|7660|7660|1
988776000000|2001-05-02 04:00:00|7740|7740|7860|7860|7880|7880|7735|7735|1
988862400000|2001-05-03 04:00:00|7860|7860|7825|7825|7900|7900|7795|7795|1
988948800000|2001-05-04 04:00:00|7825|7825|7750|7750|7825|7825|7725|7725|1
989208000000|2001-05-07 04:00:00|7750|7750|7765|7765|7810|7810|7750|7750|1
989294400000|2001-05-08 04:00:00|7765|7765|7605|7605|7765|7765|7585|7585|1
989380800000|2001-05-09 04:00:00|7605|7605|7545|7545|7605|7605|7510|7510|1
989467200000|2001-05-10 04:00:00|7545|7545|7505|7505|7625|7625|7500|7500|1
989553600000|2001-05-11 04:00:00|7505|7505|7555|7555|7580|7580|7505|7505|1
989812800000|2001-05-14 04:00:00|7555|7555|7470|7470|7555|7555|7445|7445|1
989899200000|2001-05-15 04:00:00|7470|7470|7475|7475|7530|7530|7470|7470|1
989985600000|2001-05-16 04:00:00|7475|7475|7485|7485|7540|7540|7410|7410|1
990072000000|2001-05-17 04:00:00|7485|7485|7610|7610|7650|7650|7485|7485|1
990158400000|2001-05-18 04:00:00|7610|7610|7805|7805|7805|7805|7610|7610|1
990417600000|2001-05-21 04:00:00|7805|7805|7950|7950|7960|7960|7805|7805|1
990504000000|2001-05-22 04:00:00|7950|7950|7840|7840|7950|7950|7840|7840|1
990590400000|2001-05-23 04:00:00|7840|7840|7840|7840|7840|7840|7805|7805|1
990676800000|2001-05-24 04:00:00|7840|7840|7875|7875|7940|7940|7840|7840|1
990763200000|2001-05-25 04:00:00|7875|7875|7860|7860|7875|7875|7835|7835|1
991108800000|2001-05-29 04:00:00|7860|7860|7610|7610|7860|7860|7610|7610|1
991195200000|2001-05-30 04:00:00|7610|7610|7625|7625|7720|7720|7610|7610|1
991281600000|2001-05-31 04:00:00|7625|7625|7575|7575|7660|7660|7510|7510|1
991368000000|2001-06-01 04:00:00|7575|7575|7520|7520|7600|7600|7510|7510|1
991627200000|2001-06-04 04:00:00|7520|7520|7520|7520|7550|7550|7455|7455|1
991713600000|2001-06-05 04:00:00|7520|7520|7615|7615|7625|7625|7520|7520|1
991800000000|2001-06-06 04:00:00|7615|7615|7535|7535|7640|7640|7535|7535|1
991886400000|2001-06-07 04:00:00|7535|7535|7500|7500|7560|7560|7480|7480|1
991972800000|2001-06-08 04:00:00|7500|7500|7305|7305|7540|7540|7300|7300|1
992232000000|2001-06-11 04:00:00|7305|7305|7315|7315|7360|7360|7295|7295|1
992318400000|2001-06-12 04:00:00|7315|7315|7280|7280|7350|7350|7200|7200|1
992404800000|2001-06-13 04:00:00|7280|7280|7245|7245|7290|7290|7210|7210|1
992491200000|2001-06-14 04:00:00|7245|7245|7270|7270|7320|7320|7230|7230|1
992577600000|2001-06-15 04:00:00|7270|7270|7195|7195|7270|7270|7160|7160|1
992836800000|2001-06-18 04:00:00|7195|7195|7205|7205|7225|7225|7130|7130|1
992923200000|2001-06-19 04:00:00|7205|7205|7255|7255|7290|7290|7205|7205|1
993009600000|2001-06-20 04:00:00|7255|7255|7155|7155|7260|7260|7140|7140|1
993096000000|2001-06-21 04:00:00|7155|7155|7215|7215|7220|7220|7090|7090|1
993182400000|2001-06-22 04:00:00|7215|7215|7145|7145|7245|7245|7145|7145|1
993441600000|2001-06-25 04:00:00|7145|7145|7140|7140|7160|7160|7115|7115|1
993528000000|2001-06-26 04:00:00|7140|7140|7180|7180|7190|7190|7105|7105|1
993614400000|2001-06-27 04:00:00|7180|7180|7215|7215|7255|7255|7165|7165|1
993700800000|2001-06-28 04:00:00|7215|7215|7080|7080|7215|7215|7065|7065|1
993787200000|2001-06-29 04:00:00|7080|7080|7045|7045|7105|7105|7020|7020|1
994046400000|2001-07-02 04:00:00|7045|7045|7120|7120|7120|7120|7030|7030|1
994132800000|2001-07-03 04:00:00|7120|7120|7055|7055|7130|7130|7050|7050|1
994305600000|2001-07-05 04:00:00|7055|7055|6980|6980|7055|7055|6970|6970|1
994392000000|2001-07-06 04:00:00|6980|6980|7035|7035|7060|7060|6980|6980|1
994651200000|2001-07-09 04:00:00|7035|7035|7015|7015|7035|7035|6990|6990|1
994737600000|2001-07-10 04:00:00|7015|7015|7100|7100|7100|7100|7015|7015|1
994824000000|2001-07-11 04:00:00|7100|7100|7060|7060|7105|7105|7030|7030|1
994910400000|2001-07-12 04:00:00|7060|7060|6980|6980|7060|7060|6980|6980|1
994996800000|2001-07-13 04:00:00|6980|6980|7000|7000|7020|7020|6980|6980|1
995256000000|2001-07-16 04:00:00|7000|7000|7020|7020|7040|7040|6985|6985|1
995342400000|2001-07-17 04:00:00|7020|7020|7125|7125|7140|7140|7020|7020|1
995428800000|2001-07-18 04:00:00|7125|7125|7000|7000|7150|7150|7000|7000|1
995515200000|2001-07-19 04:00:00|7000|7000|6890|6890|7005|7005|6890|6890|1
995601600000|2001-07-20 04:00:00|6890|6890|6940|6940|6955|6955|6890|6890|1
995860800000|2001-07-23 04:00:00|6940|6940|6815|6815|6940|6940|6795|6795|1
995947200000|2001-07-24 04:00:00|6815|6815|6805|6805|6860|6860|6805|6805|1
996033600000|2001-07-25 04:00:00|6805|6805|6820|6820|6820|6820|6735|6735|1
996120000000|2001-07-26 04:00:00|6820|6820|6800|6800|6825|6825|6790|6790|1
996206400000|2001-07-27 04:00:00|6800|6800|6740|6740|6835|6835|6740|6740|1
996465600000|2001-07-30 04:00:00|6740|6740|6785|6785|6845|6845|6740|6740|1
996552000000|2001-07-31 04:00:00|6785|6785|6825|6825|6860|6860|6750|6750|1
996638400000|2001-08-01 04:00:00|6825|6825|6875|6875|6880|6880|6710|6710|1
996724800000|2001-08-02 04:00:00|6875|6875|6815|6815|6925|6925|6810|6810|1
996811200000|2001-08-03 04:00:00|6815|6815|6770|6770|6815|6815|6740|6740|1
997070400000|2001-08-06 04:00:00|6770|6770|6710|6710|6770|6770|6700|6700|1
997156800000|2001-08-07 04:00:00|6710|6710|6690|6690|6720|6720|6665|6665|1
997243200000|2001-08-08 04:00:00|6690|6690|6615|6615|6690|6690|6590|6590|1
997329600000|2001-08-09 04:00:00|6615|6615|6665|6665|6690|6690|6575|6575|1
997416000000|2001-08-10 04:00:00|6665|6665|6620|6620|6695|6695|6605|6605|1
997675200000|2001-08-13 04:00:00|6620|6620|6570|6570|6660|6660|6560|6560|1
997761600000|2001-08-14 04:00:00|6570|6570|6655|6655|6680|6680|6540|6540|1
997848000000|2001-08-15 04:00:00|6655|6655|6585|6585|6690|6690|6570|6570|1
997934400000|2001-08-16 04:00:00|6585|6585|6680|6680|6710|6710|6585|6585|1
998020800000|2001-08-17 04:00:00|6680|6680|6860|6860|6910|6910|6680|6680|1
998280000000|2001-08-20 04:00:00|6860|6860|6765|6765|6890|6890|6760|6760|1
998366400000|2001-08-21 04:00:00|6765|6765|6715|6715|6775|6775|6685|6685|1
998452800000|2001-08-22 04:00:00|6715|6715|6775|6775|6825|6825|6700|6700|1
998539200000|2001-08-23 04:00:00|6775|6775|6845|6845|6885|6885|6775|6775|1
998625600000|2001-08-24 04:00:00|6845|6845|6830|6830|6910|6910|6800|6800|1
998884800000|2001-08-27 04:00:00|6830|6830|6945|6945|6945|6945|6830|6830|1
998971200000|2001-08-28 04:00:00|6945|6945|6910|6910|6970|6970|6855|6855|1
999057600000|2001-08-29 04:00:00|6910|6910|6955|6955|6980|6980|6880|6880|1
999144000000|2001-08-30 04:00:00|6955|6955|6810|6810|6980|6980|6790|6790|1
999230400000|2001-08-31 04:00:00|6810|6810|6785|6785|6850|6850|6780|6780|1
999576000000|2001-09-04 04:00:00|6785|6785|6730|6730|6785|6785|6665|6665|1
999662400000|2001-09-05 04:00:00|6730|6730|6710|6710|6745|6745|6690|6690|1
999748800000|2001-09-06 04:00:00|6710|6710|6600|6600|6710|6710|6575|6575|1
999835200000|2001-09-07 04:00:00|6600|6600|6520|6520|6600|6600|6520|6520|1
1000094400000|2001-09-10 04:00:00|6520|6520|6515|6515|6545|6545|6495|6495|1
1000180800000|2001-09-11 04:00:00|6515|6515|6550|6550|6550|6550|6515|6515|1
1000440000000|2001-09-14 04:00:00|6550|6550|6610|6610|6610|6610|6550|6550|1
1000699200000|2001-09-17 04:00:00|6610|6610|6505|6505|6610|6610|6500|6500|1
1000785600000|2001-09-18 04:00:00|6505|6505|6505|6505|6595|6595|6500|6500|1
1000872000000|2001-09-19 04:00:00|6505|6505|6485|6485|6520|6520|6460|6460|1
1000958400000|2001-09-20 04:00:00|6485|6485|6475|6475|6570|6570|6440|6440|1
1001044800000|2001-09-21 04:00:00|6475|6475|6570|6570|6570|6570|6475|6475|1
1001304000000|2001-09-24 04:00:00|6570|6570|6530|6530|6570|6570|6525|6525|1
1001390400000|2001-09-25 04:00:00|6530|6530|6475|6475|6545|6545|6475|6475|1
1001476800000|2001-09-26 04:00:00|6475|6475|6535|6535|6545|6545|6475|6475|1
1001563200000|2001-09-27 04:00:00|6535|6535|6565|6565|6620|6620|6535|6535|1
1001649600000|2001-09-28 04:00:00|6565|6565|6520|6520|6615|6615|6510|6510|1
1001908800000|2001-10-01 04:00:00|6520|6520|6505|6505|6540|6540|6450|6450|1
1001995200000|2001-10-02 04:00:00|6505|6505|6500|6500|6540|6540|6450|6450|1
1002081600000|2001-10-03 04:00:00|6500|6500|6425|6425|6500|6500|6370|6370|1
1002168000000|2001-10-04 04:00:00|6425|6425|6445|6445|6460|6460|6420|6420|1
1002254400000|2001-10-05 04:00:00|6445|6445|6405|6405|6460|6460|6360|6360|1
1002513600000|2001-10-08 04:00:00|6405|6405|6435|6435|6475|6475|6400|6400|1
1002600000000|2001-10-09 04:00:00|6435|6435|6415|6415|6435|6435|6350|6350|1
1002686400000|2001-10-10 04:00:00|6415|6415|6400|6400|6420|6420|6365|6365|1
1002772800000|2001-10-11 04:00:00|6400|6400|6415|6415|6440|6440|6380|6380|1
1002859200000|2001-10-12 04:00:00|6415|6415|6405|6405|6510|6510|6380|6380|1
1003118400000|2001-10-15 04:00:00|6405|6405|6395|6395|6420|6420|6380|6380|1
1003204800000|2001-10-16 04:00:00|6395|6395|6440|6440|6500|6500|6350|6350|1
1003291200000|2001-10-17 04:00:00|6440|6440|6390|6390|6520|6520|6390|6390|1
1003377600000|2001-10-18 04:00:00|6390|6390|6320|6320|6390|6390|6300|6300|1
1003464000000|2001-10-19 04:00:00|6320|6320|6235|6235|6335|6335|6225|6225|1
1003723200000|2001-10-22 04:00:00|6235|6235|6250|6250|6275|6275|6200|6200|1
1003809600000|2001-10-23 04:00:00|6250|6250|6300|6300|6470|6470|6240|6240|1
1003896000000|2001-10-24 04:00:00|6300|6300|6225|6225|6320|6320|6205|6205|1
1003982400000|2001-10-25 04:00:00|6225|6225|6260|6260|6300|6300|6225|6225|1
1004068800000|2001-10-26 04:00:00|6260|6260|6350|6350|6390|6390|6245|6245|1
1004331600000|2001-10-29 05:00:00|6350|6350|6310|6310|6355|6355|6245|6245|1
1004418000000|2001-10-30 05:00:00|6310|6310|6375|6375|6390|6390|6270|6270|1
1004504400000|2001-10-31 05:00:00|6375|6375|6250|6250|6385|6385|6210|6210|1
1004590800000|2001-11-01 05:00:00|6250|6250|6205|6205|6285|6285|6170|6170|1
1004677200000|2001-11-02 05:00:00|6205|6205|6140|6140|6230|6230|6135|6135|1
1004936400000|2001-11-05 05:00:00|6140|6140|6160|6160|6200|6200|6125|6125|1
1005022800000|2001-11-06 05:00:00|6160|6160|6160|6160|6240|6240|6150|6150|1
1005109200000|2001-11-07 05:00:00|6160|6160|6060|6060|6160|6160|6050|6050|1
1005195600000|2001-11-08 05:00:00|6060|6060|6150|6150|6240|6240|6035|6035|1
1005282000000|2001-11-09 05:00:00|6150|6150|6410|6410|6440|6440|6150|6150|1
1005541200000|2001-11-12 05:00:00|6410|6410|6580|6580|6590|6590|6330|6330|1
1005627600000|2001-11-13 05:00:00|6580|6580|6770|6770|6850|6850|6510|6510|1
1005714000000|2001-11-14 05:00:00|6770|6770|6770|6770|6960|6960|6720|6720|1
1005800400000|2001-11-15 05:00:00|6770|6770|6725|6725|6770|6770|6670|6670|1
1005886800000|2001-11-16 05:00:00|6725|6725|6820|6820|6860|6860|6670|6670|1
1006146000000|2001-11-19 05:00:00|6820|6820|6830|6830|6920|6920|6800|6800|1
1006232400000|2001-11-20 05:00:00|6830|6830|6730|6730|6830|6830|6720|6720|1
1006318800000|2001-11-21 05:00:00|6730|6730|6770|6770|6830|6830|6685|6685|1
1006750800000|2001-11-26 05:00:00|6770|6770|6830|6830|6920|6920|6770|6770|1
1006837200000|2001-11-27 05:00:00|6830|6830|7035|7035|7100|7100|6815|6815|1
1006923600000|2001-11-28 05:00:00|7035|7035|7050|7050|7070|7070|6950|6950|1
1007010000000|2001-11-29 05:00:00|7050|7050|7130|7130|7185|7185|7005|7005|1
1007096400000|2001-11-30 05:00:00|7130|7130|7220|7220|7255|7255|7080|7080|1
1007355600000|2001-12-03 05:00:00|7220|7220|7040|7040|7220|7220|7025|7025|1
1007442000000|2001-12-04 05:00:00|7040|7040|6995|6995|7070|7070|6980|6980|1
1007528400000|2001-12-05 05:00:00|6995|6995|6940|6940|6995|6995|6840|6840|1
1007614800000|2001-12-06 05:00:00|6940|6940|6875|6875|7040|7040|6870|6870|1
1007701200000|2001-12-07 05:00:00|6875|6875|6765|6765|6910|6910|6740|6740|1
1007960400000|2001-12-10 05:00:00|6765|6765|6760|6760|6765|6765|6715|6715|1
1008046800000|2001-12-11 05:00:00|6760|6760|6805|6805|6840|6840|6760|6760|1
1008133200000|2001-12-12 05:00:00|6805|6805|6705|6705|6805|6805|6695|6695|1
1008219600000|2001-12-13 05:00:00|6705|6705|6700|6700|6705|6705|6660|6660|1
1008306000000|2001-12-14 05:00:00|6700|6700|6710|6710|6710|6710|6660|6660|1
1008565200000|2001-12-17 05:00:00|6710|6710|6740|6740|6750|6750|6685|6685|1
1008651600000|2001-12-18 05:00:00|6740|6740|6825|6825|6825|6825|6740|6740|1
1008738000000|2001-12-19 05:00:00|6825|6825|6715|6715|6850|6850|6690|6690|1
1008824400000|2001-12-20 05:00:00|6715|6715|6705|6705|6755|6755|6705|6705|1
1008910800000|2001-12-21 05:00:00|6705|6705|6765|6765|6770|6770|6690|6690|1
1009342800000|2001-12-26 05:00:00|6765|6765|6835|6835|6860|6860|6765|6765|1
1009429200000|2001-12-27 05:00:00|6835|6835|6760|6760|6835|6835|6760|6760|1
1009515600000|2001-12-28 05:00:00|6760|6760|6775|6775|6865|6865|6760|6760|1
1009774800000|2001-12-31 05:00:00|6775|6775|6590|6590|6775|6775|6590|6590|1
1009947600000|2002-01-02 05:00:00|6590|6590|6580|6580|6670|6670|6565|6565|1
1010034000000|2002-01-03 05:00:00|6580|6580|6640|6640|6670|6670|6565|6565|1
1010120400000|2002-01-04 05:00:00|6640|6640|6745|6745|6760|6760|6640|6640|1
1010379600000|2002-01-07 05:00:00|6745|6745|7150|7150|7150|7150|6725|6725|1
1010466000000|2002-01-08 05:00:00|7150|7150|7085|7085|7200|7200|7080|7080|1
1010552400000|2002-01-09 05:00:00|7085|7085|7155|7155|7240|7240|7070|7070|1
1010638800000|2002-01-10 05:00:00|7155|7155|7055|7055|7180|7180|7020|7020|1
1010725200000|2002-01-11 05:00:00|7055|7055|7085|7085|7115|7115|6990|6990|1
1010984400000|2002-01-14 05:00:00|7085|7085|7080|7080|7140|7140|7020|7020|1
1011070800000|2002-01-15 05:00:00|7080|7080|7015|7015|7120|7120|6970|6970|1
1011157200000|2002-01-16 05:00:00|7015|7015|7085|7085|7140|7140|6975|6975|1
1011243600000|2002-01-17 05:00:00|7085|7085|7080|7080|7120|7120|7030|7030|1
1011330000000|2002-01-18 05:00:00|7080|7080|6985|6985|7080|7080|6970|6970|1
1011675600000|2002-01-22 05:00:00|6985|6985|7025|7025|7030|7030|6920|6920|1
1011762000000|2002-01-23 05:00:00|7025|7025|7085|7085|7120|7120|6970|6970|1
1011848400000|2002-01-24 05:00:00|7085|7085|7155|7155|7180|7180|7060|7060|1
1011934800000|2002-01-25 05:00:00|7155|7155|7115|7115|7210|7210|7070|7070|1
1012194000000|2002-01-28 05:00:00|7115|7115|7005|7005|7115|7115|6990|6990|1
1012280400000|2002-01-29 05:00:00|7005|7005|6990|6990|7030|7030|6955|6955|1
1012366800000|2002-01-30 05:00:00|6990|6990|6970|6970|7010|7010|6940|6940|1
1012453200000|2002-01-31 05:00:00|6970|6970|7335|7335|7400|7400|6970|6970|1
1012539600000|2002-02-01 05:00:00|7335|7335|7365|7365|7435|7435|7285|7285|1
1012798800000|2002-02-04 05:00:00|7365|7365|7285|7285|7410|7410|7280|7280|1
1012885200000|2002-02-05 05:00:00|7285|7285|7325|7325|7360|7360|7260|7260|1
1012971600000|2002-02-06 05:00:00|7325|7325|7290|7290|7355|7355|7245|7245|1
1013058000000|2002-02-07 05:00:00|7290|7290|7370|7370|7370|7370|7270|7270|1
1013144400000|2002-02-08 05:00:00|7370|7370|7335|7335|7410|7410|7295|7295|1
1013403600000|2002-02-11 05:00:00|7335|7335|7275|7275|7350|7350|7260|7260|1
1013490000000|2002-02-12 05:00:00|7275|7275|7325|7325|7340|7340|7250|7250|1
1013576400000|2002-02-13 05:00:00|7325|7325|7515|7515|7530|7530|7325|7325|1
1013662800000|2002-02-14 05:00:00|7515|7515|7445|7445|7540|7540|7430|7430|1
1013749200000|2002-02-15 05:00:00|7445|7445|7340|7340|7450|7450|7320|7320|1
1014094800000|2002-02-19 05:00:00|7340|7340|7075|7075|7340|7340|7050|7050|1
1014181200000|2002-02-20 05:00:00|7075|7075|7090|7090|7110|7110|7020|7020|1
1014267600000|2002-02-21 05:00:00|7090|7090|7145|7145|7150|7150|7070|7070|1
1014354000000|2002-02-22 05:00:00|7145|7145|7000|7000|7145|7145|6985|6985|1
1014613200000|2002-02-25 05:00:00|7000|7000|7060|7060|7075|7075|6990|6990|1
1014699600000|2002-02-26 05:00:00|7060|7060|7015|7015|7110|7110|7000|7000|1
1014786000000|2002-02-27 05:00:00|7015|7015|7135|7135|7180|7180|7005|7005|1
1014872400000|2002-02-28 05:00:00|7135|7135|7140|7140|7190|7190|7085|7085|1
1014958800000|2002-03-01 05:00:00|7140|7140|7265|7265|7290|7290|7070|7070|1
1015218000000|2002-03-04 05:00:00|7265|7265|7365|7365|7405|7405|7265|7265|1
1015304400000|2002-03-05 05:00:00|7365|7365|7355|7355|7400|7400|7330|7330|1
1015390800000|2002-03-06 05:00:00|7355|7355|7445|7445|7465|7465|7335|7335|1
1015477200000|2002-03-07 05:00:00|7445|7445|7425|7425|7530|7530|7400|7400|1
1015563600000|2002-03-08 05:00:00|7425|7425|7470|7470|7480|7480|7415|7415|1
1015822800000|2002-03-11 05:00:00|7470|7470|7405|7405|7470|7470|7405|7405|1
1015909200000|2002-03-12 05:00:00|7405|7405|7360|7360|7410|7410|7355|7355|1
1015995600000|2002-03-13 05:00:00|7360|7360|7355|7355|7390|7390|7345|7345|1
1016082000000|2002-03-14 05:00:00|7355|7355|7400|7400|7415|7415|7350|7350|1
1016168400000|2002-03-15 05:00:00|7400|7400|7460|7460|7510|7510|7400|7400|1
1016427600000|2002-03-18 05:00:00|7460|7460|7600|7600|7645|7645|7460|7460|1
1016514000000|2002-03-19 05:00:00|7600|7600|7660|7660|7660|7660|7600|7600|1
1016600400000|2002-03-20 05:00:00|7660|7660|7615|7615|7660|7660|7615|7615|1
1016686800000|2002-03-21 05:00:00|7615|7615|7585|7585|7615|7615|7575|7575|1
1016773200000|2002-03-22 05:00:00|7585|7585|7450|7450|7585|7585|7450|7450|1
1017032400000|2002-03-25 05:00:00|7450|7450|7335|7335|7450|7450|7335|7335|1
1017118800000|2002-03-26 05:00:00|7335|7335|7415|7415|7430|7430|7335|7335|1
1017205200000|2002-03-27 05:00:00|7415|7415|7515|7515|7545|7545|7415|7415|1
1017291600000|2002-03-28 05:00:00|7515|7515|7635|7635|7645|7645|7500|7500|1
1017637200000|2002-04-01 05:00:00|7635|7635|7645|7645|7650|7650|7605|7605|1
1017723600000|2002-04-02 05:00:00|7645|7645|7635|7635|7720|7720|7630|7630|1
1017810000000|2002-04-03 05:00:00|7635|7635|7425|7425|7645|7645|7390|7390|1
1017896400000|2002-04-04 05:00:00|7425|7425|7325|7325|7425|7425|7300|7300|1
1017982800000|2002-04-05 05:00:00|7325|7325|7230|7230|7370|7370|7190|7190|1
1018238400000|2002-04-08 04:00:00|7230|7230|7230|7230|7265|7265|7150|7150|1
1018324800000|2002-04-09 04:00:00|7230|7230|7270|7270|7290|7290|7215|7215|1
1018411200000|2002-04-10 04:00:00|7270|7270|7245|7245|7270|7270|7175|7175|1
1018497600000|2002-04-11 04:00:00|7245|7245|7230|7230|7310|7310|7220|7220|1
1018584000000|2002-04-12 04:00:00|7230|7230|7170|7170|7240|7240|7120|7120|1
1018843200000|2002-04-15 04:00:00|7170|7170|7160|7160|7190|7190|7090|7090|1
1018929600000|2002-04-16 04:00:00|7160|7160|7260|7260|7310|7310|7150|7150|1
1019016000000|2002-04-17 04:00:00|7260|7260|7365|7365|7390|7390|7255|7255|1
1019102400000|2002-04-18 04:00:00|7365|7365|7270|7270|7400|7400|7240|7240|1
1019188800000|2002-04-19 04:00:00|7270|7270|7330|7330|7375|7375|7265|7265|1
1019448000000|2002-04-22 04:00:00|7330|7330|7435|7435|7495|7495|7330|7330|1
1019534400000|2002-04-23 04:00:00|7435|7435|7315|7315|7450|7450|7300|7300|1
1019620800000|2002-04-24 04:00:00|7315|7315|7355|7355|7360|7360|7290|7290|1
1019707200000|2002-04-25 04:00:00|7355|7355|7295|7295|7355|7355|7260|7260|1
1019793600000|2002-04-26 04:00:00|7295|7295|7360|7360|7410|7410|7275|7275|1
1020052800000|2002-04-29 04:00:00|7360|7360|7340|7340|7460|7460|7305|7305|1
1020139200000|2002-04-30 04:00:00|7340|7340|7325|7325|7340|7340|7290|7290|1
1020225600000|2002-05-01 04:00:00|7325|7325|7230|7230|7330|7330|7190|7190|1
1020312000000|2002-05-02 04:00:00|7230|7230|7300|7300|7305|7305|7195|7195|1
1020398400000|2002-05-03 04:00:00|7300|7300|7190|7190|7300|7300|7140|7140|1
1020657600000|2002-05-06 04:00:00|7190|7190|7100|7100|7190|7190|7075|7075|1
1020744000000|2002-05-07 04:00:00|7100|7100|7205|7205|7205|7205|7090|7090|1
1020830400000|2002-05-08 04:00:00|7205|7205|7275|7275|7300|7300|7205|7205|1
1020916800000|2002-05-09 04:00:00|7275|7275|7250|7250|7350|7350|7245|7245|1
1021003200000|2002-05-10 04:00:00|7250|7250|7330|7330|7340|7340|7250|7250|1
1021262400000|2002-05-13 04:00:00|7330|7330|7320|7320|7330|7330|7290|7290|1
1021348800000|2002-05-14 04:00:00|7320|7320|7400|7400|7450|7450|7310|7310|1
1021435200000|2002-05-15 04:00:00|7400|7400|7430|7430|7440|7440|7370|7370|1
1021521600000|2002-05-16 04:00:00|7430|7430|7340|7340|7430|7430|7330|7330|1
1021608000000|2002-05-17 04:00:00|7340|7340|7240|7240|7340|7340|7205|7205|1
1021867200000|2002-05-20 04:00:00|7240|7240|7220|7220|7240|7240|7200|7200|1
1021953600000|2002-05-21 04:00:00|7220|7220|7230|7230|7260|7260|7220|7220|1
1022040000000|2002-05-22 04:00:00|7230|7230|7240|7240|7295|7295|7210|7210|1
1022126400000|2002-05-23 04:00:00|7240|7240|7320|7320|7330|7330|7240|7240|1
1022212800000|2002-05-24 04:00:00|7320|7320|7350|7350|7385|7385|7320|7320|1
1022558400000|2002-05-28 04:00:00|7350|7350|7535|7535|7570|7570|7350|7350|1
1022644800000|2002-05-29 04:00:00|7535|7535|7475|7475|7605|7605|7470|7470|1
1022731200000|2002-05-30 04:00:00|7475|7475|7520|7520|7645|7645|7475|7475|1
1022817600000|2002-05-31 04:00:00|7520|7520|7640|7640|7640|7640|7510|7510|1
1023076800000|2002-06-03 04:00:00|7640|7640|7755|7755|7765|7765|7640|7640|1
1023163200000|2002-06-04 04:00:00|7755|7755|7860|7860|7945|7945|7680|7680|1
1023249600000|2002-06-05 04:00:00|7860|7860|7835|7835|7875|7875|7750|7750|1
1023336000000|2002-06-06 04:00:00|7835|7835|7790|7790|7905|7905|7775|7775|1
1023422400000|2002-06-07 04:00:00|7790|7790|7800|7800|7805|7805|7730|7730|1
1023681600000|2002-06-10 04:00:00|7800|7800|7805|7805|7815|7815|7725|7725|1
1023768000000|2002-06-11 04:00:00|7805|7805|7650|7650|7805|7805|7620|7620|1
1023854400000|2002-06-12 04:00:00|7650|7650|7640|7640|7675|7675|7600|7600|1
1023940800000|2002-06-13 04:00:00|7640|7640|7660|7660|7680|7680|7580|7580|1
1024027200000|2002-06-14 04:00:00|7660|7660|7650|7650|7670|7670|7520|7520|1
1024286400000|2002-06-17 04:00:00|7650|7650|7610|7610|7660|7660|7580|7580|1
1024372800000|2002-06-18 04:00:00|7610|7610|7600|7600|7665|7665|7560|7560|1
1024459200000|2002-06-19 04:00:00|7600|7600|7575|7575|7610|7610|7520|7520|1
1024545600000|2002-06-20 04:00:00|7575|7575|7515|7515|7575|7575|7475|7475|1
1024632000000|2002-06-21 04:00:00|7515|7515|7430|7430|7515|7515|7390|7390|1
1024891200000|2002-06-24 04:00:00|7430|7430|7405|7405|7475|7475|7375|7375|1
1024977600000|2002-06-25 04:00:00|7405|7405|7495|7495|7550|7550|7390|7390|1
1025064000000|2002-06-26 04:00:00|7495|7495|7510|7510|7535|7535|7410|7410|1
1025150400000|2002-06-27 04:00:00|7510|7510|7525|7525|7610|7610|7500|7500|1
1025236800000|2002-06-28 04:00:00|7525|7525|7675|7675|7710|7710|7525|7525|1
1025496000000|2002-07-01 04:00:00|7675|7675|7680|7680|7720|7720|7670|7670|1
1025582400000|2002-07-02 04:00:00|7680|7680|7560|7560|7680|7680|7530|7530|1
1025668800000|2002-07-03 04:00:00|7560|7560|7485|7485|7560|7560|7475|7475|1
1026100800000|2002-07-08 04:00:00|7485|7485|7560|7560|7640|7640|7455|7455|1
1026187200000|2002-07-09 04:00:00|7560|7560|7555|7555|7580|7580|7535|7535|1
1026273600000|2002-07-10 04:00:00|7555|7555|7525|7525|7590|7590|7520|7520|1
1026360000000|2002-07-11 04:00:00|7525|7525|7455|7455|7525|7525|7430|7430|1
1026446400000|2002-07-12 04:00:00|7455|7455|7395|7395|7455|7455|7380|7380|1
1026705600000|2002-07-15 04:00:00|7395|7395|7335|7335|7400|7400|7330|7330|1
1026792000000|2002-07-16 04:00:00|7335|7335|7385|7385|7390|7390|7335|7335|1
1026878400000|2002-07-17 04:00:00|7385|7385|7310|7310|7460|7460|7305|7305|1
1026964800000|2002-07-18 04:00:00|7310|7310|7275|7275|7310|7310|7255|7255|1
1027051200000|2002-07-19 04:00:00|7275|7275|7145|7145|7275|7275|7140|7140|1
1027310400000|2002-07-22 04:00:00|7145|7145|7010|7010|7145|7145|7005|7005|1
1027396800000|2002-07-23 04:00:00|7010|7010|6935|6935|7040|7040|6925|6925|1
1027483200000|2002-07-24 04:00:00|6935|6935|6925|6925|6950|6950|6770|6770|1
1027569600000|2002-07-25 04:00:00|6925|6925|6870|6870|7035|7035|6840|6840|1
1027656000000|2002-07-26 04:00:00|6870|6870|6870|6870|6935|6935|6870|6870|1
1027915200000|2002-07-29 04:00:00|6870|6870|6950|6950|6955|6955|6870|6870|1
1028001600000|2002-07-30 04:00:00|6950|6950|6925|6925|7030|7030|6890|6890|1
1028088000000|2002-07-31 04:00:00|6925|6925|6810|6810|6965|6965|6800|6800|1
1028174400000|2002-08-01 04:00:00|6810|6810|6850|6850|6875|6875|6740|6740|1
1028260800000|2002-08-02 04:00:00|6850|6850|6820|6820|6850|6850|6780|6780|1
1028520000000|2002-08-05 04:00:00|6820|6820|6720|6720|6820|6820|6675|6675|1
1028606400000|2002-08-06 04:00:00|6720|6720|6755|6755|6820|6820|6675|6675|1
1028692800000|2002-08-07 04:00:00|6755|6755|6715|6715|6830|6830|6710|6710|1
1028779200000|2002-08-08 04:00:00|6715|6715|6750|6750|6815|6815|6710|6710|1
1028865600000|2002-08-09 04:00:00|6750|6750|6780|6780|6825|6825|6740|6740|1
1029124800000|2002-08-12 04:00:00|6780|6780|6785|6785|6810|6810|6680|6680|1
1029211200000|2002-08-13 04:00:00|6785|6785|6760|6760|6830|6830|6715|6715|1
1029297600000|2002-08-14 04:00:00|6760|6760|6700|6700|6760|6760|6655|6655|1
1029384000000|2002-08-15 04:00:00|6700|6700|6825|6825|6920|6920|6700|6700|1
1029470400000|2002-08-16 04:00:00|6825|6825|6750|6750|6860|6860|6690|6690|1
1029729600000|2002-08-19 04:00:00|6750|6750|6745|6745|6775|6775|6715|6715|1
1029816000000|2002-08-20 04:00:00|6745|6745|6825|6825|6890|6890|6745|6745|1
1029902400000|2002-08-21 04:00:00|6825|6825|6760|6760|6880|6880|6755|6755|1
1029988800000|2002-08-22 04:00:00|6760|6760|6850|6850|6875|6875|6760|6760|1
1030075200000|2002-08-23 04:00:00|6850|6850|6855|6855|6910|6910|6825|6825|1
1030334400000|2002-08-26 04:00:00|6855|6855|6885|6885|6950|6950|6855|6855|1
1030420800000|2002-08-27 04:00:00|6885|6885|6890|6890|6910|6910|6835|6835|1
1030507200000|2002-08-28 04:00:00|6890|6890|6835|6835|6940|6940|6810|6810|1
1030593600000|2002-08-29 04:00:00|6835|6835|6840|6840|6850|6850|6760|6760|1
1030680000000|2002-08-30 04:00:00|6840|6840|6870|6870|6880|6880|6820|6820|1
1031025600000|2002-09-03 04:00:00|6870|6870|6745|6745|6870|6870|6700|6700|1
1031112000000|2002-09-04 04:00:00|6745|6745|6730|6730|6755|6755|6685|6685|1
1031198400000|2002-09-05 04:00:00|6730|6730|6680|6680|6765|6765|6630|6630|1
1031284800000|2002-09-06 04:00:00|6680|6680|6740|6740|6755|6755|6650|6650|1
1031544000000|2002-09-09 04:00:00|6740|6740|6890|6890|6890|6890|6740|6740|1
1031630400000|2002-09-10 04:00:00|6890|6890|7005|7005|7030|7030|6875|6875|1
1031716800000|2002-09-11 04:00:00|7005|7005|6985|6985|7045|7045|6955|6955|1
1031803200000|2002-09-12 04:00:00|6985|6985|6970|6970|6985|6985|6905|6905|1
1031889600000|2002-09-13 04:00:00|6970|6970|6920|6920|6970|6970|6865|6865|1
1032148800000|2002-09-16 04:00:00|6920|6920|6810|6810|6920|6920|6810|6810|1
1032235200000|2002-09-17 04:00:00|6810|6810|6805|6805|6880|6880|6800|6800|1
1032321600000|2002-09-18 04:00:00|6805|6805|6700|6700|6805|6805|6700|6700|1
1032408000000|2002-09-19 04:00:00|6700|6700|6695|6695|6750|6750|6680|6680|1
1032494400000|2002-09-20 04:00:00|6695|6695|6750|6750|6755|6755|6695|6695|1
1032753600000|2002-09-23 04:00:00|6750|6750|6705|6705|6765|6765|6680|6680|1
1032840000000|2002-09-24 04:00:00|6705|6705|6655|6655|6705|6705|6650|6650|1
1032926400000|2002-09-25 04:00:00|6655|6655|6700|6700|6710|6710|6655|6655|1
1033012800000|2002-09-26 04:00:00|6700|6700|6720|6720|6750|6750|6700|6700|1
1033099200000|2002-09-27 04:00:00|6720|6720|6670|6670|6815|6815|6670|6670|1
1033358400000|2002-09-30 04:00:00|6670|6670|6660|6660|6670|6670|6595|6595|1
1033444800000|2002-10-01 04:00:00|6660|6660|6705|6705|6710|6710|6615|6615|1
1033531200000|2002-10-02 04:00:00|6705|6705|6760|6760|6790|6790|6705|6705|1
1033617600000|2002-10-03 04:00:00|6760|6760|6680|6680|6760|6760|6675|6675|1
1033704000000|2002-10-04 04:00:00|6680|6680|6620|6620|6710|6710|6615|6615|1
1033963200000|2002-10-07 04:00:00|6620|6620|6650|6650|6670|6670|6570|6570|1
1034049600000|2002-10-08 04:00:00|6650|6650|6645|6645|6680|6680|6630|6630|1
1034136000000|2002-10-09 04:00:00|6645|6645|6640|6640|6675|6675|6610|6610|1
1034222400000|2002-10-10 04:00:00|6640|6640|6710|6710|6740|6740|6640|6640|1
1034308800000|2002-10-11 04:00:00|6710|6710|6835|6835|6860|6860|6710|6710|1
1034568000000|2002-10-14 04:00:00|6835|6835|6710|6710|6835|6835|6680|6680|1
1034654400000|2002-10-15 04:00:00|6710|6710|6765|6765|6820|6820|6700|6700|1
1034740800000|2002-10-16 04:00:00|6765|6765|6750|6750|6850|6850|6710|6710|1
1034827200000|2002-10-17 04:00:00|6750|6750|6970|6970|6980|6980|6735|6735|1
1034913600000|2002-10-18 04:00:00|6970|6970|6925|6925|6980|6980|6885|6885|1
1035172800000|2002-10-21 04:00:00|6925|6925|7035|7035|7050|7050|6905|6905|1
1035259200000|2002-10-22 04:00:00|7035|7035|6975|6975|7045|7045|6965|6965|1
1035345600000|2002-10-23 04:00:00|6975|6975|6945|6945|7070|7070|6915|6915|1
1035432000000|2002-10-24 04:00:00|6945|6945|7030|7030|7045|7045|6945|6945|1
1035518400000|2002-10-25 04:00:00|7030|7030|7145|7145|7150|7150|6960|6960|1
1035781200000|2002-10-28 05:00:00|7145|7145|7135|7135|7205|7205|7105|7105|1
1035867600000|2002-10-29 05:00:00|7135|7135|7040|7040|7135|7135|7000|7000|1
1035954000000|2002-10-30 05:00:00|7040|7040|7035|7035|7080|7080|7030|7030|1
1036040400000|2002-10-31 05:00:00|7035|7035|7170|7170|7195|7195|7035|7035|1
1036126800000|2002-11-01 05:00:00|7170|7170|7260|7260|7290|7290|7145|7145|1
1036386000000|2002-11-04 05:00:00|7260|7260|7285|7285|7330|7330|7240|7240|1
1036472400000|2002-11-05 05:00:00|7285|7285|7255|7255|7290|7290|7230|7230|1
1036558800000|2002-11-06 05:00:00|7255|7255|7305|7305|7315|7315|7240|7240|1
1036645200000|2002-11-07 05:00:00|7305|7305|7155|7155|7325|7325|7135|7135|1
1036731600000|2002-11-08 05:00:00|7155|7155|7160|7160|7215|7215|7130|7130|1
1036990800000|2002-11-11 05:00:00|7160|7160|7210|7210|7250|7250|7160|7160|1
1037077200000|2002-11-12 05:00:00|7210|7210|7210|7210|7260|7260|7190|7190|1
1037163600000|2002-11-13 05:00:00|7210|7210|7175|7175|7220|7220|7115|7115|1
1037250000000|2002-11-14 05:00:00|7175|7175|7120|7120|7175|7175|7115|7115|1
1037336400000|2002-11-15 05:00:00|7120|7120|7185|7185|7240|7240|7090|7090|1
1037595600000|2002-11-18 05:00:00|7185|7185|7280|7280|7320|7320|7185|7185|1
1037682000000|2002-11-19 05:00:00|7280|7280|7270|7270|7305|7305|7250|7250|1
1037768400000|2002-11-20 05:00:00|7270|7270|7390|7390|7455|7455|7255|7255|1
1037854800000|2002-11-21 05:00:00|7390|7390|7395|7395|7430|7430|7355|7355|1
1037941200000|2002-11-22 05:00:00|7395|7395|7365|7365|7420|7420|7330|7330|1
1038200400000|2002-11-25 05:00:00|7365|7365|7360|7360|7400|7400|7325|7325|1
1038286800000|2002-11-26 05:00:00|7360|7360|7285|7285|7365|7365|7260|7260|1
1038373200000|2002-11-27 05:00:00|7285|7285|7495|7495|7495|7495|7240|7240|1
1038805200000|2002-12-02 05:00:00|7495|7495|7565|7565|7630|7630|7495|7495|1
1038891600000|2002-12-03 05:00:00|7565|7565|7530|7530|7565|7565|7505|7505|1
1038978000000|2002-12-04 05:00:00|7530|7530|7530|7530|7545|7545|7485|7485|1
1039064400000|2002-12-05 05:00:00|7530|7530|7400|7400|7535|7535|7390|7390|1
1039150800000|2002-12-06 05:00:00|7400|7400|7405|7405|7405|7405|7315|7315|1
1039410000000|2002-12-09 05:00:00|7405|7405|7305|7305|7405|7405|7290|7290|1
1039496400000|2002-12-10 05:00:00|7305|7305|7370|7370|7370|7370|7295|7295|1
1039582800000|2002-12-11 05:00:00|7370|7370|7360|7360|7370|7370|7325|7325|1
1039669200000|2002-12-12 05:00:00|7360|7360|7330|7330|7410|7410|7330|7330|1
1039755600000|2002-12-13 05:00:00|7330|7330|7240|7240|7330|7330|7240|7240|1
1040014800000|2002-12-16 05:00:00|7240|7240|7230|7230|7240|7240|7195|7195|1
1040101200000|2002-12-17 05:00:00|7230|7230|7245|7245|7295|7295|7230|7230|1
1040187600000|2002-12-18 05:00:00|7245|7245|7180|7180|7245|7245|7150|7150|1
1040274000000|2002-12-19 05:00:00|7180|7180|7135|7135|7200|7200|7135|7135|1
1040360400000|2002-12-20 05:00:00|7135|7135|7110|7110|7135|7135|7110|7110|1
1040619600000|2002-12-23 05:00:00|7110|7110|7135|7135|7145|7145|7110|7110|1
1040706000000|2002-12-24 05:00:00|7135|7135|7020|7020|7145|7145|7010|7010|1
1040878800000|2002-12-26 05:00:00|7020|7020|6960|6960|7020|7020|6940|6940|1
1040965200000|2002-12-27 05:00:00|6960|6960|6995|6995|6995|6995|6960|6960|1
1041224400000|2002-12-30 05:00:00|6995|6995|7040|7040|7090|7090|6995|6995|1
1041310800000|2002-12-31 05:00:00|7040|7040|7025|7025|7050|7050|6940|6940|1
1041483600000|2003-01-02 05:00:00|7025|7025|7180|7180|7190|7190|7000|7000|1
1041570000000|2003-01-03 05:00:00|7180|7180|7315|7315|7330|7330|7165|7165|1
1041829200000|2003-01-06 05:00:00|7315|7315|7390|7390|7390|7390|7280|7280|1
1041915600000|2003-01-07 05:00:00|7390|7390|7360|7360|7390|7390|7310|7310|1
1042002000000|2003-01-08 05:00:00|7360|7360|7465|7465|7480|7480|7300|7300|1
1042088400000|2003-01-09 05:00:00|7465|7465|7505|7505|7550|7550|7435|7435|1
1042174800000|2003-01-10 05:00:00|7505|7505|7445|7445|7570|7570|7410|7410|1
1042434000000|2003-01-13 05:00:00|7445|7445|7525|7525|7550|7550|7415|7415|1
1042520400000|2003-01-14 05:00:00|7525|7525|7600|7600|7620|7620|7490|7490|1
1042606800000|2003-01-15 05:00:00|7600|7600|7650|7650|7670|7670|7580|7580|1
1042693200000|2003-01-16 05:00:00|7650|7650|7610|7610|7710|7710|7605|7605|1
1042779600000|2003-01-17 05:00:00|7610|7610|7580|7580|7640|7640|7550|7550|1
1043125200000|2003-01-21 05:00:00|7580|7580|7690|7690|7780|7780|7580|7580|1
1043211600000|2003-01-22 05:00:00|7690|7690|7730|7730|7770|7770|7640|7640|1
1043298000000|2003-01-23 05:00:00|7730|7730|7700|7700|7800|7800|7685|7685|1
1043384400000|2003-01-24 05:00:00|7700|7700|7685|7685|7770|7770|7665|7665|1
1043643600000|2003-01-27 05:00:00|7685|7685|7600|7600|7685|7685|7560|7560|1
1043730000000|2003-01-28 05:00:00|7600|7600|7570|7570|7635|7635|7550|7550|1
1043816400000|2003-01-29 05:00:00|7570|7570|7650|7650|7690|7690|7540|7540|1
1043902800000|2003-01-30 05:00:00|7650|7650|7905|7905|7910|7910|7650|7650|1
1043989200000|2003-01-31 05:00:00|7905|7905|7945|7945|7950|7950|7840|7840|1
1044248400000|2003-02-03 05:00:00|7945|7945|7890|7890|7985|7985|7870|7870|1
1044334800000|2003-02-04 05:00:00|7890|7890|7795|7795|7905|7905|7750|7750|1
1044421200000|2003-02-05 05:00:00|7795|7795|7790|7790|7825|7825|7745|7745|1
1044507600000|2003-02-06 05:00:00|7790|7790|7680|7680|7790|7790|7630|7630|1
1044594000000|2003-02-07 05:00:00|7680|7680|7635|7635|7725|7725|7610|7610|1
1044853200000|2003-02-10 05:00:00|7635|7635|7755|7755|7820|7820|7620|7620|1
1044939600000|2003-02-11 05:00:00|7755|7755|7755|7755|7870|7870|7710|7710|1
1045026000000|2003-02-12 05:00:00|7755|7755|7710|7710|7755|7755|7660|7660|1
1045112400000|2003-02-13 05:00:00|7710|7710|7500|7500|7710|7710|7460|7460|1
1045198800000|2003-02-14 05:00:00|7500|7500|7555|7555|7555|7555|7445|7445|1
1045544400000|2003-02-18 05:00:00|7555|7555|7400|7400|7580|7580|7390|7390|1
1045630800000|2003-02-19 05:00:00|7400|7400|7460|7460|7470|7470|7385|7385|1
1045717200000|2003-02-20 05:00:00|7460|7460|7520|7520|7545|7545|7440|7440|1
1045803600000|2003-02-21 05:00:00|7520|7520|7775|7775|7785|7785|7510|7510|1
1046062800000|2003-02-24 05:00:00|7775|7775|7865|7865|7870|7870|7770|7770|1
1046149200000|2003-02-25 05:00:00|7865|7865|7795|7795|7865|7865|7755|7755|1
1046235600000|2003-02-26 05:00:00|7795|7795|7960|7960|7975|7975|7795|7795|1
1046322000000|2003-02-27 05:00:00|7960|7960|7880|7880|7960|7960|7870|7870|1
1046408400000|2003-02-28 05:00:00|7880|7880|7750|7750|7880|7880|7725|7725|1
1046667600000|2003-03-03 05:00:00|7750|7750|7875|7875|7875|7875|7750|7750|1
1046754000000|2003-03-04 05:00:00|7875|7875|7770|7770|7885|7885|7745|7745|1
1046840400000|2003-03-05 05:00:00|7770|7770|7605|7605|7770|7770|7560|7560|1
1046926800000|2003-03-06 05:00:00|7605|7605|7515|7515|7630|7630|7515|7515|1
1047013200000|2003-03-07 05:00:00|7515|7515|7665|7665|7665|7665|7490|7490|1
1047272400000|2003-03-10 05:00:00|7665|7665|7525|7525|7665|7665|7525|7525|1
1047358800000|2003-03-11 05:00:00|7525|7525|7615|7615|7640|7640|7525|7525|1
1047445200000|2003-03-12 05:00:00|7615|7615|7530|7530|7615|7615|7525|7525|1
1047531600000|2003-03-13 05:00:00|7530|7530|7485|7485|7570|7570|7465|7465|1
1047618000000|2003-03-14 05:00:00|7485|7485|7505|7505|7505|7505|7470|7470|1
1047877200000|2003-03-17 05:00:00|7505|7505|7680|7680|7685|7685|7465|7465|1
1047963600000|2003-03-18 05:00:00|7680|7680|7605|7605|7685|7685|7600|7600|1
1048050000000|2003-03-19 05:00:00|7605|7605|7735|7735|7735|7735|7600|7600|1
1048136400000|2003-03-20 05:00:00|7735|7735|7650|7650|7735|7735|7590|7590|1
1048222800000|2003-03-21 05:00:00|7650|7650|7755|7755|7755|7755|7650|7650|1
1048482000000|2003-03-24 05:00:00|7755|7755|7655|7655|7755|7755|7620|7620|1
1048568400000|2003-03-25 05:00:00|7655|7655|7675|7675|7695|7695|7640|7640|1
1048654800000|2003-03-26 05:00:00|7675|7675|7490|7490|7675|7675|7490|7490|1
1048741200000|2003-03-27 05:00:00|7490|7490|7290|7290|7490|7490|7275|7275|1
1048827600000|2003-03-28 05:00:00|7290|7290|7280|7280|7360|7360|7180|7180|1
1049086800000|2003-03-31 05:00:00|7280|7280|7145|7145|7280|7280|7115|7115|1
1049173200000|2003-04-01 05:00:00|7145|7145|7245|7245|7265|7265|7130|7130|1
1049259600000|2003-04-02 05:00:00|7245|7245|7185|7185|7255|7255|7150|7150|1
1049346000000|2003-04-03 05:00:00|7185|7185|7110|7110|7195|7195|7090|7090|1
1049432400000|2003-04-04 05:00:00|7110|7110|7180|7180|7215|7215|7095|7095|1
1049688000000|2003-04-07 04:00:00|7180|7180|7285|7285|7350|7350|7180|7180|1
1049774400000|2003-04-08 04:00:00|7285|7285|7225|7225|7300|7300|7180|7180|1
1049860800000|2003-04-09 04:00:00|7225|7225|7190|7190|7240|7240|7135|7135|1
1049947200000|2003-04-10 04:00:00|7190|7190|7145|7145|7225|7225|7115|7115|1
1050033600000|2003-04-11 04:00:00|7145|7145|7255|7255|7285|7285|7120|7120|1
1050292800000|2003-04-14 04:00:00|7255|7255|7245|7245|7290|7290|7190|7190|1
1050379200000|2003-04-15 04:00:00|7245|7245|7340|7340|7390|7390|7245|7245|1
1050465600000|2003-04-16 04:00:00|7340|7340|7340|7340|7420|7420|7320|7320|1
1050552000000|2003-04-17 04:00:00|7340|7340|7375|7375|7380|7380|7260|7260|1
1050897600000|2003-04-21 04:00:00|7375|7375|7290|7290|7385|7385|7255|7255|1
1050984000000|2003-04-22 04:00:00|7290|7290|7215|7215|7295|7295|7170|7170|1
1051070400000|2003-04-23 04:00:00|7215|7215|7235|7235|7255|7255|7140|7140|1
1051156800000|2003-04-24 04:00:00|7235|7235|7155|7155|7235|7235|7070|7070|1
1051243200000|2003-04-25 04:00:00|7155|7155|7155|7155|7175|7175|7115|7115|1
1051502400000|2003-04-28 04:00:00|7155|7155|7140|7140|7225|7225|7135|7135|1
1051588800000|2003-04-29 04:00:00|7140|7140|7235|7235|7240|7240|7140|7140|1
1051675200000|2003-04-30 04:00:00|7235|7235|7250|7250|7255|7255|7215|7215|1
1051761600000|2003-05-01 04:00:00|7250|7250|7245|7245|7320|7320|7230|7230|1
1051848000000|2003-05-02 04:00:00|7245|7245|7150|7150|7255|7255|7120|7120|1
1052107200000|2003-05-05 04:00:00|7150|7150|7135|7135|7190|7190|7130|7130|1
1052193600000|2003-05-06 04:00:00|7135|7135|7190|7190|7210|7210|7135|7135|1
1052280000000|2003-05-07 04:00:00|7190|7190|7305|7305|7305|7305|7190|7190|1
1052366400000|2003-05-08 04:00:00|7305|7305|7360|7360|7385|7385|7305|7305|1
1052452800000|2003-05-09 04:00:00|7360|7360|7340|7340|7365|7365|7335|7335|1
1052712000000|2003-05-12 04:00:00|7340|7340|7475|7475|7475|7475|7325|7325|1
1052798400000|2003-05-13 04:00:00|7475|7475|7600|7600|7600|7600|7475|7475|1
1052884800000|2003-05-14 04:00:00|7600|7600|7565|7565|7610|7610|7565|7565|1
1052971200000|2003-05-15 04:00:00|7565|7565|7570|7570|7605|7605|7565|7565|1
1053057600000|2003-05-16 04:00:00|7570|7570|7575|7575|7600|7600|7570|7570|1
1053316800000|2003-05-19 04:00:00|7575|7575|7605|7605|7605|7605|7575|7575|1
1053403200000|2003-05-20 04:00:00|7605|7605|7600|7600|7605|7605|7530|7530|1
1053489600000|2003-05-21 04:00:00|7600|7600|7675|7675|7690|7690|7600|7600|1
1053576000000|2003-05-22 04:00:00|7675|7675|7645|7645|7730|7730|7645|7645|1
1053662400000|2003-05-23 04:00:00|7645|7645|7640|7640|7645|7645|7640|7640|1
1054008000000|2003-05-27 04:00:00|7640|7640|7750|7750|7790|7790|7640|7640|1
1054094400000|2003-05-28 04:00:00|7750|7750|7670|7670|7750|7750|7645|7645|1
1054180800000|2003-05-29 04:00:00|7670|7670|7725|7725|7780|7780|7660|7660|1
1054267200000|2003-05-30 04:00:00|7725|7725|7825|7825|7840|7840|7695|7695|1
1054526400000|2003-06-02 04:00:00|7825|7825|7900|7900|7930|7930|7825|7825|1
1054612800000|2003-06-03 04:00:00|7900|7900|7840|7840|7920|7920|7835|7835|1
1054699200000|2003-06-04 04:00:00|7840|7840|7805|7805|7895|7895|7780|7780|1
1054785600000|2003-06-05 04:00:00|7805|7805|7825|7825|7880|7880|7770|7770|1
1054872000000|2003-06-06 04:00:00|7825|7825|7830|7830|7870|7870|7790|7790|1
1055131200000|2003-06-09 04:00:00|7830|7830|7700|7700|7865|7865|7680|7680|1
1055217600000|2003-06-10 04:00:00|7700|7700|7670|7670|7735|7735|7645|7645|1
1055304000000|2003-06-11 04:00:00|7670|7670|7675|7675|7700|7700|7620|7620|1
1055390400000|2003-06-12 04:00:00|7675|7675|7740|7740|7760|7760|7630|7630|1
1055476800000|2003-06-13 04:00:00|7740|7740|7610|7610|7745|7745|7580|7580|1
1055736000000|2003-06-16 04:00:00|7610|7610|7610|7610|7640|7640|7565|7565|1
1055822400000|2003-06-17 04:00:00|7610|7610|7810|7810|7840|7840|7600|7600|1
1055908800000|2003-06-18 04:00:00|7810|7810|7780|7780|7870|7870|7775|7775|1
1055995200000|2003-06-19 04:00:00|7780|7780|7815|7815|7845|7845|7760|7760|1
1056081600000|2003-06-20 04:00:00|7815|7815|7740|7740|7820|7820|7690|7690|1
1056340800000|2003-06-23 04:00:00|7740|7740|7670|7670|7740|7740|7650|7650|1
1056427200000|2003-06-24 04:00:00|7670|7670|7680|7680|7700|7700|7630|7630|1
1056513600000|2003-06-25 04:00:00|7680|7680|7585|7585|7705|7705|7530|7530|1
1056600000000|2003-06-26 04:00:00|7585|7585|7515|7515|7590|7590|7515|7515|1
1056686400000|2003-06-27 04:00:00|7515|7515|7565|7565|7580|7580|7515|7515|1
1056945600000|2003-06-30 04:00:00|7565|7565|7480|7480|7575|7575|7435|7435|1
1057032000000|2003-07-01 04:00:00|7480|7480|7460|7460|7490|7490|7425|7425|1
1057118400000|2003-07-02 04:00:00|7460|7460|7565|7565|7565|7565|7460|7460|1
1057204800000|2003-07-03 04:00:00|7565|7565|7465|7465|7565|7565|7465|7465|1
1057550400000|2003-07-07 04:00:00|7465|7465|7665|7665|7675|7675|7465|7465|1
1057636800000|2003-07-08 04:00:00|7665|7665|7650|7650|7705|7705|7620|7620|1
1057723200000|2003-07-09 04:00:00|7650|7650|7770|7770|7775|7775|7650|7650|1
1057809600000|2003-07-10 04:00:00|7770|7770|7775|7775|7830|7830|7770|7770|1
1057896000000|2003-07-11 04:00:00|7775|7775|7760|7760|7795|7795|7740|7740|1
1058155200000|2003-07-14 04:00:00|7760|7760|7940|7940|7940|7940|7760|7760|1
1058241600000|2003-07-15 04:00:00|7940|7940|7900|7900|7960|7960|7895|7895|1
1058328000000|2003-07-16 04:00:00|7900|7900|7890|7890|7950|7950|7885|7885|1
1058414400000|2003-07-17 04:00:00|7890|7890|7780|7780|7890|7890|7775|7775|1
1058500800000|2003-07-18 04:00:00|7780|7780|7830|7830|7870|7870|7780|7780|1
1058760000000|2003-07-21 04:00:00|7830|7830|7730|7730|7830|7830|7725|7725|1
1058846400000|2003-07-22 04:00:00|7730|7730|7690|7690|7765|7765|7690|7690|1
1058932800000|2003-07-23 04:00:00|7690|7690|7755|7755|7760|7760|7690|7690|1
1059019200000|2003-07-24 04:00:00|7755|7755|7900|7900|7900|7900|7755|7755|1
1059105600000|2003-07-25 04:00:00|7900|7900|7945|7945|8010|8010|7900|7900|1
1059364800000|2003-07-28 04:00:00|7945|7945|8045|8045|8110|8110|7945|7945|1
1059451200000|2003-07-29 04:00:00|8045|8045|8030|8030|8065|8065|8025|8025|1
1059537600000|2003-07-30 04:00:00|8030|8030|8020|8020|8120|8120|7990|7990|1
1059624000000|2003-07-31 04:00:00|8020|8020|8205|8205|8250|8250|8000|8000|1
1059710400000|2003-08-01 04:00:00|8205|8205|8185|8185|8275|8275|8140|8140|1
1059969600000|2003-08-04 04:00:00|8185|8185|8095|8095|8185|8185|8030|8030|1
1060056000000|2003-08-05 04:00:00|8095|8095|8085|8085|8140|8140|8045|8045|1
1060142400000|2003-08-06 04:00:00|8085|8085|8045|8045|8120|8120|8020|8020|1
1060228800000|2003-08-07 04:00:00|8045|8045|8150|8150|8180|8180|8015|8015|1
1060315200000|2003-08-08 04:00:00|8150|8150|8015|8015|8240|8240|7940|7940|1
1060574400000|2003-08-11 04:00:00|8015|8015|8065|8065|8070|8070|7960|7960|1
1060660800000|2003-08-12 04:00:00|8065|8065|7890|7890|8070|8070|7860|7860|1
1060747200000|2003-08-13 04:00:00|7890|7890|7920|7920|7930|7930|7815|7815|1
1060833600000|2003-08-14 04:00:00|7920|7920|7985|7985|8040|8040|7840|7840|1
1060920000000|2003-08-15 04:00:00|7985|7985|7915|7915|8020|8020|7840|7840|1
1061179200000|2003-08-18 04:00:00|7915|7915|7960|7960|7980|7980|7890|7890|1
1061265600000|2003-08-19 04:00:00|7960|7960|8025|8025|8075|8075|7960|7960|1
1061352000000|2003-08-20 04:00:00|8025|8025|8050|8050|8060|8060|7980|7980|1
1061438400000|2003-08-21 04:00:00|8050|8050|8025|8025|8065|8065|7960|7960|1
1061524800000|2003-08-22 04:00:00|8025|8025|8030|8030|8120|8120|7995|7995|1
1061784000000|2003-08-25 04:00:00|8030|8030|8045|8045|8070|8070|8005|8005|1
1061870400000|2003-08-26 04:00:00|8045|8045|7940|7940|8095|8095|7915|7915|1
1061956800000|2003-08-27 04:00:00|7940|7940|7925|7925|7950|7950|7860|7860|1
1062043200000|2003-08-28 04:00:00|7925|7925|7870|7870|7950|7950|7820|7820|1
1062129600000|2003-08-29 04:00:00|7870|7870|8030|8030|8040|8040|7850|7850|1
1062475200000|2003-09-02 04:00:00|8030|8030|8095|8095|8160|8160|8030|8030|1
1062561600000|2003-09-03 04:00:00|8095|8095|8245|8245|8275|8275|8090|8090|1
1062648000000|2003-09-04 04:00:00|8245|8245|8135|8135|8255|8255|8135|8135|1
1062734400000|2003-09-05 04:00:00|8135|8135|8270|8270|8320|8320|8100|8100|1
1062993600000|2003-09-08 04:00:00|8270|8270|8240|8240|8275|8275|8205|8205|1
1063080000000|2003-09-09 04:00:00|8240|8240|8135|8135|8240|8240|8115|8115|1
1063166400000|2003-09-10 04:00:00|8135|8135|8035|8035|8135|8135|8035|8035|1
1063252800000|2003-09-11 04:00:00|8035|8035|8225|8225|8250|8250|8035|8035|1
1063339200000|2003-09-12 04:00:00|8225|8225|8100|8100|8225|8225|8100|8100|1
1063598400000|2003-09-15 04:00:00|8100|8100|8155|8155|8180|8180|8100|8100|1
1063684800000|2003-09-16 04:00:00|8155|8155|8105|8105|8155|8155|8045|8045|1
1063771200000|2003-09-17 04:00:00|8105|8105|8190|8190|8190|8190|8070|8070|1
1063857600000|2003-09-18 04:00:00|8190|8190|8230|8230|8240|8240|8130|8130|1
1063944000000|2003-09-19 04:00:00|8230|8230|8250|8250|8280|8280|8205|8205|1
1064203200000|2003-09-22 04:00:00|8250|8250|8260|8260|8295|8295|8245|8245|1
1064289600000|2003-09-23 04:00:00|8260|8260|8200|8200|8260|8260|8200|8200|1
1064376000000|2003-09-24 04:00:00|8200|8200|8235|8235|8265|8265|8200|8200|1
1064462400000|2003-09-25 04:00:00|8235|8235|8275|8275|8280|8280|8200|8200|1
1064548800000|2003-09-26 04:00:00|8275|8275|8165|8165|8275|8275|8150|8150|1
1064808000000|2003-09-29 04:00:00|8165|8165|8240|8240|8275|8275|8150|8150|1
1064894400000|2003-09-30 04:00:00|8240|8240|8185|8185|8260|8260|8145|8145|1
1064980800000|2003-10-01 04:00:00|8185|8185|8230|8230|8275|8275|8175|8175|1
1065067200000|2003-10-02 04:00:00|8230|8230|8335|8335|8370|8370|8230|8230|1
1065153600000|2003-10-03 04:00:00|8335|8335|8370|8370|8395|8395|8330|8330|1
1065412800000|2003-10-06 04:00:00|8370|8370|8375|8375|8440|8440|8325|8325|1
1065499200000|2003-10-07 04:00:00|8375|8375|8470|8470|8480|8480|8375|8375|1
1065585600000|2003-10-08 04:00:00|8470|8470|8545|8545|8545|8545|8460|8460|1
1065672000000|2003-10-09 04:00:00|8545|8545|8535|8535|8605|8605|8515|8515|1
1065758400000|2003-10-10 04:00:00|8535|8535|8635|8635|8645|8645|8505|8505|1
1066017600000|2003-10-13 04:00:00|8635|8635|8875|8875|8900|8900|8635|8635|1
1066104000000|2003-10-14 04:00:00|8875|8875|8740|8740|8985|8985|8690|8690|1
1066190400000|2003-10-15 04:00:00|8740|8740|8980|8980|9020|9020|8740|8740|1
1066276800000|2003-10-16 04:00:00|8980|8980|8940|8940|9020|9020|8880|8880|1
1066363200000|2003-10-17 04:00:00|8940|8940|8945|8945|8975|8975|8830|8830|1
1066622400000|2003-10-20 04:00:00|8945|8945|9115|9115|9130|9130|8945|8945|1
1066708800000|2003-10-21 04:00:00|9115|9115|9060|9060|9130|9130|9010|9010|1
1066795200000|2003-10-22 04:00:00|9060|9060|9135|9135|9170|9170|9020|9020|1
1066881600000|2003-10-23 04:00:00|9135|9135|9065|9065|9135|9135|8955|8955|1
1066968000000|2003-10-24 04:00:00|9065|9065|8930|8930|9080|9080|8860|8860|1
1067230800000|2003-10-27 05:00:00|8930|8930|9075|9075|9080|9080|8920|8920|1
1067317200000|2003-10-28 05:00:00|9075|9075|9040|9040|9135|9135|9010|9010|1
1067403600000|2003-10-29 05:00:00|9040|9040|9190|9190|9195|9195|9040|9040|1
1067490000000|2003-10-30 05:00:00|9190|9190|9335|9335|9350|9350|9170|9170|1
1067576400000|2003-10-31 05:00:00|9335|9335|9385|9385|9430|9430|9315|9315|1
1067835600000|2003-11-03 05:00:00|9385|9385|9330|9330|9445|9445|9255|9255|1
1067922000000|2003-11-04 05:00:00|9330|9330|9575|9575|9580|9580|9255|9255|1
1068008400000|2003-11-05 05:00:00|9575|9575|9565|9565|9625|9625|9465|9465|1
1068094800000|2003-11-06 05:00:00|9565|9565|9400|9400|9615|9615|9360|9360|1
1068181200000|2003-11-07 05:00:00|9400|9400|9445|9445|9550|9550|9330|9330|1
1068440400000|2003-11-10 05:00:00|9445|9445|9280|9280|9450|9450|9250|9250|1
1068526800000|2003-11-11 05:00:00|9280|9280|9445|9445|9450|9450|9245|9245|1
1068613200000|2003-11-12 05:00:00|9445|9445|9485|9485|9550|9550|9390|9390|1
1068699600000|2003-11-13 05:00:00|9485|9485|9425|9425|9560|9560|9335|9335|1
1068786000000|2003-11-14 05:00:00|9425|9425|9515|9515|9550|9550|9400|9400|1
1069045200000|2003-11-17 05:00:00|9515|9515|9180|9180|9515|9515|9170|9170|1
1069131600000|2003-11-18 05:00:00|9180|9180|9320|9320|9325|9325|9160|9160|1
1069218000000|2003-11-19 05:00:00|9320|9320|9175|9175|9320|9320|9135|9135|1
1069304400000|2003-11-20 05:00:00|9175|9175|8835|8835|9175|9175|8810|8810|1
1069390800000|2003-11-21 05:00:00|8835|8835|8945|8945|8960|8960|8790|8790|1
1069650000000|2003-11-24 05:00:00|8945|8945|9045|9045|9060|9060|8900|8900|1
1069736400000|2003-11-25 05:00:00|9045|9045|8870|8870|9065|9065|8870|8870|1
1069822800000|2003-11-26 05:00:00|8870|8870|9070|9070|9075|9075|8870|8870|1
1070254800000|2003-12-01 05:00:00|9070|9070|9555|9555|9575|9575|9070|9070|1
1070341200000|2003-12-02 05:00:00|9555|9555|9695|9695|9730|9730|9510|9510|1
1070427600000|2003-12-03 05:00:00|9695|9695|9760|9760|9865|9865|9695|9695|1
1070514000000|2003-12-04 05:00:00|9760|9760|9630|9630|9795|9795|9620|9620|1
1070600400000|2003-12-05 05:00:00|9630|9630|9690|9690|9750|9750|9630|9630|1
1070859600000|2003-12-08 05:00:00|9690|9690|9665|9665|9810|9810|9665|9665|1
1070946000000|2003-12-09 05:00:00|9665|9665|9780|9780|9835|9835|9665|9665|1
1071032400000|2003-12-10 05:00:00|9780|9780|9775|9775|9805|9805|9760|9760|1
1071118800000|2003-12-11 05:00:00|9775|9775|9760|9760|9775|9775|9680|9680|1
1071205200000|2003-12-12 05:00:00|9760|9760|9865|9865|9865|9865|9760|9760|1
1071464400000|2003-12-15 05:00:00|9865|9865|9980|9980|9980|9980|9865|9865|1
1071550800000|2003-12-16 05:00:00|9980|9980|10075|10075|10085|10085|9925|9925|1
1071637200000|2003-12-17 05:00:00|10075|10075|9970|9970|10075|10075|9965|9965|1
1071723600000|2003-12-18 05:00:00|9970|9970|10170|10170|10175|10175|9970|9970|1
1071810000000|2003-12-19 05:00:00|10170|10170|10260|10260|10270|10270|10110|10110|1
1072069200000|2003-12-22 05:00:00|10260|10260|10090|10090|10260|10260|10090|10090|1
1072155600000|2003-12-23 05:00:00|10090|10090|10200|10200|10260|10260|10090|10090|1
1072242000000|2003-12-24 05:00:00|10200|10200|10265|10265|10265|10265|10180|10180|1
1072674000000|2003-12-29 05:00:00|10265|10265|10420|10420|10435|10435|10265|10265|1
1072760400000|2003-12-30 05:00:00|10420|10420|10430|10430|10450|10450|10295|10295|1
1072846800000|2003-12-31 05:00:00|10430|10430|10455|10455|10510|10510|10425|10425|1
1073278800000|2004-01-05 05:00:00|10455|10455|10870|10870|10910|10910|10455|10455|1
1073365200000|2004-01-06 05:00:00|10870|10870|10705|10705|10960|10960|10590|10590|1
1073451600000|2004-01-07 05:00:00|10705|10705|10665|10665|10780|10780|10540|10540|1
1073538000000|2004-01-08 05:00:00|10665|10665|11085|11085|11100|11100|10610|10610|1
1073624400000|2004-01-09 05:00:00|11085|11085|11035|11035|11085|11085|10920|10920|1
1073883600000|2004-01-12 05:00:00|11035|11035|10825|10825|11100|11100|10800|10800|1
1073970000000|2004-01-13 05:00:00|10825|10825|10855|10855|11040|11040|10820|10820|1
1074056400000|2004-01-14 05:00:00|10855|10855|10940|10940|11030|11030|10765|10765|1
1074142800000|2004-01-15 05:00:00|10940|10940|10840|10840|10990|10990|10670|10670|1
1074229200000|2004-01-16 05:00:00|10840|10840|10940|10940|10970|10970|10780|10780|1
1074574800000|2004-01-20 05:00:00|10940|10940|11175|11175|11215|11215|10940|10940|1
1074661200000|2004-01-21 05:00:00|11175|11175|11175|11175|11300|11300|11110|11110|1
1074747600000|2004-01-22 05:00:00|11175|11175|11200|11200|11310|11310|11175|11175|1
1074834000000|2004-01-23 05:00:00|11200|11200|11245|11245|11270|11270|11140|11140|1
1075093200000|2004-01-26 05:00:00|11245|11245|11165|11165|11250|11250|11125|11125|1
1075179600000|2004-01-27 05:00:00|11165|11165|11140|11140|11240|11240|11110|11110|1
1075266000000|2004-01-28 05:00:00|11140|11140|11325|11325|11340|11340|11115|11115|1
1075352400000|2004-01-29 05:00:00|11325|11325|11220|11220|11325|11325|11185|11185|1
1075438800000|2004-01-30 05:00:00|11220|11220|11455|11455|11470|11470|11190|11190|1
1075698000000|2004-02-02 05:00:00|11455|11455|11440|11440|11555|11555|11400|11400|1
1075784400000|2004-02-03 05:00:00|11440|11440|11685|11685|11700|11700|11435|11435|1
1075870800000|2004-02-04 05:00:00|11685|11685|11745|11745|11755|11755|11650|11650|1
1075957200000|2004-02-05 05:00:00|11745|11745|11730|11730|11860|11860|11690|11690|1
1076043600000|2004-02-06 05:00:00|11730|11730|11805|11805|11820|11820|11645|11645|1
1076302800000|2004-02-09 05:00:00|11805|11805|11860|11860|11945|11945|11800|11800|1
1076389200000|2004-02-10 05:00:00|11860|11860|11780|11780|11920|11920|11690|11690|1
1076475600000|2004-02-11 05:00:00|11780|11780|12160|12160|12180|12180|11750|11750|1
1076562000000|2004-02-12 05:00:00|12160|12160|12415|12415|12500|12500|12105|12105|1
1076648400000|2004-02-13 05:00:00|12415|12415|12435|12435|12590|12590|12330|12330|1
1076994000000|2004-02-17 05:00:00|12435|12435|13000|13000|13130|13130|12435|12435|1
1077080400000|2004-02-18 05:00:00|13000|13000|13015|13015|13595|13595|12755|12755|1
1077166800000|2004-02-19 05:00:00|13015|13015|13295|13295|13310|13310|12920|12920|1
1077253200000|2004-02-20 05:00:00|13295|13295|13085|13085|13390|13390|12970|12970|1
1077512400000|2004-02-23 05:00:00|13085|13085|13135|13135|13250|13250|13020|13020|1
1077598800000|2004-02-24 05:00:00|13135|13135|13260|13260|13300|13300|13060|13060|1
1077685200000|2004-02-25 05:00:00|13260|13260|13085|13085|13580|13580|12950|12950|1
1077771600000|2004-02-26 05:00:00|13085|13085|13480|13480|13490|13490|12995|12995|1
1077858000000|2004-02-27 05:00:00|13480|13480|13430|13430|13495|13495|13250|13250|1
1078117200000|2004-03-01 05:00:00|13430|13430|13945|13945|13960|13960|13430|13430|1
1078203600000|2004-03-02 05:00:00|13945|13945|13710|13710|13985|13985|13640|13640|1
1078290000000|2004-03-03 05:00:00|13710|13710|13010|13010|13710|13710|12780|12780|1
1078376400000|2004-03-04 05:00:00|13010|13010|13175|13175|13200|13200|12900|12900|1
1078462800000|2004-03-05 05:00:00|13175|13175|13380|13380|13380|13380|12920|12920|1
1078722000000|2004-03-08 05:00:00|13380|13380|12920|12920|13380|13380|12880|12880|1
1078808400000|2004-03-09 05:00:00|12920|12920|12700|12700|12920|12920|12620|12620|1
1078894800000|2004-03-10 05:00:00|12700|12700|12840|12840|12890|12890|12700|12700|1
1078981200000|2004-03-11 05:00:00|12840|12840|13355|13355|13355|13355|12840|12840|1
1079067600000|2004-03-12 05:00:00|13355|13355|13090|13090|13355|13355|13060|13060|1
1079326800000|2004-03-15 05:00:00|13090|13090|13470|13470|13470|13470|13090|13090|1
1079413200000|2004-03-16 05:00:00|13470|13470|13640|13640|13660|13660|13470|13470|1
1079499600000|2004-03-17 05:00:00|13640|13640|13485|13485|13655|13655|13480|13480|1
1079586000000|2004-03-18 05:00:00|13485|13485|13695|13695|13710|13710|13485|13485|1
1079672400000|2004-03-19 05:00:00|13695|13695|13790|13790|13815|13815|13695|13695|1
1079931600000|2004-03-22 05:00:00|13790|13790|13550|13550|13855|13855|13550|13550|1
1080018000000|2004-03-23 05:00:00|13550|13550|13605|13605|13610|13610|13220|13220|1
1080104400000|2004-03-24 05:00:00|13605|13605|13555|13555|13605|13605|13555|13555|1
1080190800000|2004-03-25 05:00:00|13555|13555|13455|13455|13555|13555|13250|13250|1
1080277200000|2004-03-26 05:00:00|13455|13455|13525|13525|13570|13570|13455|13455|1
1080536400000|2004-03-29 05:00:00|13525|13525|13595|13595|13660|13660|13525|13525|1
1080622800000|2004-03-30 05:00:00|13595|13595|13420|13420|13715|13715|13320|13320|1
1080709200000|2004-03-31 05:00:00|13420|13420|13600|13600|13620|13620|13330|13330|1
1080795600000|2004-04-01 05:00:00|13600|13600|13710|13710|13755|13755|13550|13550|1
1080882000000|2004-04-02 05:00:00|13710|13710|13470|13470|13770|13770|13310|13310|1
1081137600000|2004-04-05 04:00:00|13470|13470|13095|13095|13540|13540|12880|12880|1
1081224000000|2004-04-06 04:00:00|13095|13095|13190|13190|13220|13220|12940|12940|1
1081310400000|2004-04-07 04:00:00|13190|13190|13090|13090|13200|13200|12950|12950|1
1081396800000|2004-04-08 04:00:00|13090|13090|13050|13050|13095|13095|12920|12920|1
1081742400000|2004-04-12 04:00:00|13050|13050|12885|12885|13075|13075|12610|12610|1
1081828800000|2004-04-13 04:00:00|12885|12885|12800|12800|12900|12900|12620|12620|1
1081915200000|2004-04-14 04:00:00|12800|12800|12950|12950|13000|13000|12590|12590|1
1082001600000|2004-04-15 04:00:00|12950|12950|12885|12885|12980|12980|12740|12740|1
1082088000000|2004-04-16 04:00:00|12885|12885|13425|13425|13480|13480|12785|12785|1
1082347200000|2004-04-19 04:00:00|13425|13425|13590|13590|13630|13630|13355|13355|1
1082433600000|2004-04-20 04:00:00|13590|13590|13100|13100|13590|13590|13030|13030|1
1082520000000|2004-04-21 04:00:00|13100|13100|12275|12275|13105|13105|12050|12050|1
1082606400000|2004-04-22 04:00:00|12275|12275|12255|12255|12450|12450|12140|12140|1
1082692800000|2004-04-23 04:00:00|12255|12255|12430|12430|12500|12500|12175|12175|1
1082952000000|2004-04-26 04:00:00|12430|12430|12415|12415|12470|12470|12300|12300|1
1083038400000|2004-04-27 04:00:00|12415|12415|12350|12350|12415|12415|12260|12260|1
1083124800000|2004-04-28 04:00:00|12350|12350|11775|11775|12425|12425|11630|11630|1
1083211200000|2004-04-29 04:00:00|11775|11775|11920|11920|11950|11950|11625|11625|1
1083297600000|2004-04-30 04:00:00|11920|11920|12095|12095|12150|12150|11890|11890|1
1083556800000|2004-05-03 04:00:00|12095|12095|12280|12280|12360|12360|12095|12095|1
1083643200000|2004-05-04 04:00:00|12280|12280|12315|12315|12365|12365|12200|12200|1
1083729600000|2004-05-05 04:00:00|12315|12315|12465|12465|12470|12470|12310|12310|1
1083816000000|2004-05-06 04:00:00|12465|12465|12385|12385|12550|12550|12300|12300|1
1083902400000|2004-05-07 04:00:00|12385|12385|11925|11925|12385|12385|11850|11850|1
1084161600000|2004-05-10 04:00:00|11925|11925|11675|11675|11925|11925|11530|11530|1
1084248000000|2004-05-11 04:00:00|11675|11675|11935|11935|11935|11935|11675|11675|1
1084334400000|2004-05-12 04:00:00|11935|11935|11870|11870|11980|11980|11865|11865|1
1084420800000|2004-05-13 04:00:00|11870|11870|11775|11775|11870|11870|11710|11710|1
1084507200000|2004-05-14 04:00:00|11775|11775|11760|11760|11900|11900|11760|11760|1
1084766400000|2004-05-17 04:00:00|11760|11760|11445|11445|11760|11760|11380|11380|1
1084852800000|2004-05-18 04:00:00|11445|11445|11560|11560|11570|11570|11410|11410|1
1084939200000|2004-05-19 04:00:00|11560|11560|11975|11975|11975|11975|11450|11450|1
1085025600000|2004-05-20 04:00:00|11975|11975|11890|11890|11975|11975|11800|11800|1
1085112000000|2004-05-21 04:00:00|11890|11890|12200|12200|12250|12250|11890|11890|1
1085371200000|2004-05-24 04:00:00|12200|12200|12325|12325|12450|12450|12200|12200|1
1085457600000|2004-05-25 04:00:00|12325|12325|12320|12320|12410|12410|12270|12270|1
1085544000000|2004-05-26 04:00:00|12320|12320|12325|12325|12440|12440|12300|12300|1
1085630400000|2004-05-27 04:00:00|12325|12325|12730|12730|12820|12820|12300|12300|1
1085716800000|2004-05-28 04:00:00|12730|12730|12775|12775|12850|12850|12660|12660|1
1086062400000|2004-06-01 04:00:00|12775|12775|12925|12925|13080|13080|12775|12775|1
1086148800000|2004-06-02 04:00:00|12925|12925|12480|12480|13000|13000|12425|12425|1
1086235200000|2004-06-03 04:00:00|12480|12480|12460|12460|13000|13000|12290|12290|1
1086321600000|2004-06-04 04:00:00|12460|12460|12315|12315|12460|12460|12080|12080|1
1086580800000|2004-06-07 04:00:00|12315|12315|12655|12655|12680|12680|12285|12285|1
1086667200000|2004-06-08 04:00:00|12655|12655|12375|12375|12675|12675|12270|12270|1
1086753600000|2004-06-09 04:00:00|12375|12375|11645|11645|12375|12375|11610|11610|1
1086840000000|2004-06-10 04:00:00|11645|11645|11730|11730|11770|11770|11215|11215|1
1087185600000|2004-06-14 04:00:00|11730|11730|11525|11525|11730|11730|11390|11390|1
1087272000000|2004-06-15 04:00:00|11525|11525|11910|11910|11970|11970|11280|11280|1
1087358400000|2004-06-16 04:00:00|11910|11910|11790|11790|11950|11950|11580|11580|1
1087444800000|2004-06-17 04:00:00|11790|11790|11990|11990|12050|12050|11705|11705|1
1087531200000|2004-06-18 04:00:00|11990|11990|11925|11925|12020|12020|11815|11815|1
1087790400000|2004-06-21 04:00:00|11925|11925|11950|11950|12000|12000|11830|11830|1
1087876800000|2004-06-22 04:00:00|11950|11950|11635|11635|11950|11950|11480|11480|1
1087963200000|2004-06-23 04:00:00|11635|11635|11950|11950|11960|11960|11580|11580|1
1088049600000|2004-06-24 04:00:00|11950|11950|12235|12235|12300|12300|11890|11890|1
1088136000000|2004-06-25 04:00:00|12235|12235|12095|12095|12235|12235|11935|11935|1
1088395200000|2004-06-28 04:00:00|12095|12095|12075|12075|12220|12220|12010|12010|1
1088481600000|2004-06-29 04:00:00|12075|12075|11715|11715|12075|12075|11640|11640|1
1088568000000|2004-06-30 04:00:00|11715|11715|12050|12050|12110|12110|11705|11705|1
1088654400000|2004-07-01 04:00:00|12050|12050|12220|12220|12300|12300|12050|12050|1
1088740800000|2004-07-02 04:00:00|12220|12220|12200|12200|12290|12290|12120|12120|1
1089086400000|2004-07-06 04:00:00|12200|12200|12200|12200|12425|12425|12105|12105|1
1089172800000|2004-07-07 04:00:00|12200|12200|12570|12570|12570|12570|12200|12200|1
1089259200000|2004-07-08 04:00:00|12570|12570|12515|12515|12570|12570|12470|12470|1
1089345600000|2004-07-09 04:00:00|12515|12515|12810|12810|12890|12890|12515|12515|1
1089604800000|2004-07-12 04:00:00|12810|12810|12775|12775|13000|13000|12770|12770|1
1089691200000|2004-07-13 04:00:00|12775|12775|12790|12790|12900|12900|12690|12690|1
1089777600000|2004-07-14 04:00:00|12790|12790|12780|12780|12880|12880|12780|12780|1
1089864000000|2004-07-15 04:00:00|12780|12780|12895|12895|12920|12920|12780|12780|1
1089950400000|2004-07-16 04:00:00|12895|12895|13135|13135|13160|13160|12895|12895|1
1090209600000|2004-07-19 04:00:00|13135|13135|13085|13085|13135|13135|13050|13050|1
1090296000000|2004-07-20 04:00:00|13085|13085|12880|12880|13085|13085|12820|12820|1
1090382400000|2004-07-21 04:00:00|12880|12880|12765|12765|12885|12885|12600|12600|1
1090468800000|2004-07-22 04:00:00|12765|12765|12845|12845|12870|12870|12765|12765|1
1090555200000|2004-07-23 04:00:00|12845|12845|12470|12470|12860|12860|12380|12380|1
1090814400000|2004-07-26 04:00:00|12470|12470|12495|12495|12600|12600|12470|12470|1
1090900800000|2004-07-27 04:00:00|12495|12495|12200|12200|12495|12495|12190|12190|1
1090987200000|2004-07-28 04:00:00|12200|12200|12680|12680|12690|12690|12200|12200|1
1091073600000|2004-07-29 04:00:00|12680|12680|12935|12935|12950|12950|12670|12670|1
1091160000000|2004-07-30 04:00:00|12935|12935|13080|13080|13130|13130|12800|12800|1
1091419200000|2004-08-02 04:00:00|13080|13080|13055|13055|13250|13250|12950|12950|1
1091505600000|2004-08-03 04:00:00|13055|13055|13030|13030|13090|13090|12875|12875|1
1091592000000|2004-08-04 04:00:00|13030|13030|12945|12945|13040|13040|12750|12750|1
1091678400000|2004-08-05 04:00:00|12945|12945|12800|12800|13140|13140|12720|12720|1
1091764800000|2004-08-06 04:00:00|12800|12800|12780|12780|12920|12920|12730|12730|1
1092024000000|2004-08-09 04:00:00|12780|12780|12415|12415|12840|12840|12310|12310|1
1092110400000|2004-08-10 04:00:00|12415|12415|12570|12570|12580|12580|12405|12405|1
1092196800000|2004-08-11 04:00:00|12570|12570|12725|12725|12750|12750|12490|12490|1
1092283200000|2004-08-12 04:00:00|12725|12725|12675|12675|12850|12850|12610|12610|1
1092369600000|2004-08-13 04:00:00|12675|12675|13180|13180|13350|13350|12620|12620|1
1092628800000|2004-08-16 04:00:00|13180|13180|13155|13155|13300|13300|13020|13020|1
1092715200000|2004-08-17 04:00:00|13155|13155|13075|13075|13240|13240|12990|12990|1
1092801600000|2004-08-18 04:00:00|13075|13075|12705|12705|13080|13080|12500|12500|1
1092888000000|2004-08-19 04:00:00|12705|12705|12915|12915|12920|12920|12600|12600|1
1092974400000|2004-08-20 04:00:00|12915|12915|12685|12685|12915|12915|12570|12570|1
1093233600000|2004-08-23 04:00:00|12685|12685|12415|12415|12690|12690|12280|12280|1
1093320000000|2004-08-24 04:00:00|12415|12415|12390|12390|12550|12550|12375|12375|1
1093406400000|2004-08-25 04:00:00|12390|12390|12395|12395|12440|12440|12150|12150|1
1093492800000|2004-08-26 04:00:00|12395|12395|12505|12505|12600|12600|12330|12330|1
1093579200000|2004-08-27 04:00:00|12505|12505|12590|12590|12770|12770|12430|12430|1
1093838400000|2004-08-30 04:00:00|12590|12590|12620|12620|12680|12680|12550|12550|1
1093924800000|2004-08-31 04:00:00|12620|12620|12810|12810|12820|12820|12610|12610|1
1094011200000|2004-09-01 04:00:00|12810|12810|12750|12750|12855|12855|12670|12670|1
1094097600000|2004-09-02 04:00:00|12750|12750|12475|12475|12750|12750|12410|12410|1
1094184000000|2004-09-03 04:00:00|12475|12475|12405|12405|12490|12490|12230|12230|1
1094529600000|2004-09-07 04:00:00|12405|12405|12730|12730|12750|12750|12360|12360|1
1094616000000|2004-09-08 04:00:00|12730|12730|12575|12575|12730|12730|12430|12430|1
1094702400000|2004-09-09 04:00:00|12575|12575|12650|12650|12660|12660|12470|12470|1
1094788800000|2004-09-10 04:00:00|12650|12650|12810|12810|12900|12900|12650|12650|1
1095048000000|2004-09-13 04:00:00|12810|12810|12850|12850|12855|12855|12750|12750|1
1095134400000|2004-09-14 04:00:00|12850|12850|12780|12780|12850|12850|12650|12650|1
1095220800000|2004-09-15 04:00:00|12780|12780|12675|12675|12810|12810|12675|12675|1
1095307200000|2004-09-16 04:00:00|12675|12675|12980|12980|13020|13020|12675|12675|1
1095393600000|2004-09-17 04:00:00|12980|12980|13020|13020|13030|13030|12885|12885|1
1095652800000|2004-09-20 04:00:00|13020|13020|13190|13190|13200|13200|13000|13000|1
1095739200000|2004-09-21 04:00:00|13190|13190|13415|13415|13480|13480|13095|13095|1
1095825600000|2004-09-22 04:00:00|13415|13415|13800|13800|13800|13800|13370|13370|1
1095912000000|2004-09-23 04:00:00|13800|13800|13680|13680|13800|13800|13580|13580|1
1095998400000|2004-09-24 04:00:00|13680|13680|13620|13620|13700|13700|13560|13560|1
1096257600000|2004-09-27 04:00:00|13620|13620|13855|13855|13880|13880|13620|13620|1
1096344000000|2004-09-28 04:00:00|13855|13855|13780|13780|13855|13855|13710|13710|1
1096430400000|2004-09-29 04:00:00|13780|13780|13930|13930|13960|13960|13620|13620|1
1096516800000|2004-09-30 04:00:00|13930|13930|13960|13960|14080|14080|13805|13805|1
1096603200000|2004-10-01 04:00:00|13960|13960|14040|14040|14040|14040|13850|13850|1
1096862400000|2004-10-04 04:00:00|14040|14040|13970|13970|14080|14080|13810|13810|1
1096948800000|2004-10-05 04:00:00|13970|13970|14015|14015|14050|14050|13890|13890|1
1097035200000|2004-10-06 04:00:00|14015|14015|14230|14230|14280|14280|13955|13955|1
1097121600000|2004-10-07 04:00:00|14230|14230|14275|14275|14385|14385|14195|14195|1
1097208000000|2004-10-08 04:00:00|14275|14275|14695|14695|14820|14820|14235|14235|1
1097467200000|2004-10-11 04:00:00|14695|14695|14685|14685|14800|14800|14600|14600|1
1097553600000|2004-10-12 04:00:00|14685|14685|14480|14480|14690|14690|14230|14230|1
1097640000000|2004-10-13 04:00:00|14480|14480|12880|12880|14480|14480|12700|12700|1
1097726400000|2004-10-14 04:00:00|12880|12880|12695|12695|13030|13030|12480|12480|1
1097812800000|2004-10-15 04:00:00|12695|12695|13090|13090|13140|13140|12695|12695|1
1098072000000|2004-10-18 04:00:00|13090|13090|12840|12840|13125|13125|12700|12700|1
1098158400000|2004-10-19 04:00:00|12840|12840|12970|12970|13080|13080|12800|12800|1
1098244800000|2004-10-20 04:00:00|12970|12970|13015|13015|13070|13070|12650|12650|1
1098331200000|2004-10-21 04:00:00|13015|13015|13135|13135|13210|13210|12930|12930|1
1098417600000|2004-10-22 04:00:00|13135|13135|13055|13055|13210|13210|12800|12800|1
1098676800000|2004-10-25 04:00:00|13055|13055|12765|12765|13160|13160|12565|12565|1
1098763200000|2004-10-26 04:00:00|12765|12765|12815|12815|12930|12930|12710|12710|1
1098849600000|2004-10-27 04:00:00|12815|12815|12880|12880|12950|12950|12750|12750|1
1098936000000|2004-10-28 04:00:00|12880|12880|12535|12535|12930|12930|12480|12480|1
1099022400000|2004-10-29 04:00:00|12535|12535|13375|13375|13385|13385|12535|12535|1
1099285200000|2004-11-01 05:00:00|13375|13375|13075|13075|13375|13375|13050|13050|1
1099371600000|2004-11-02 05:00:00|13075|13075|13205|13205|13250|13250|13020|13020|1
1099458000000|2004-11-03 05:00:00|13205|13205|13300|13300|13345|13345|13130|13130|1
1099544400000|2004-11-04 05:00:00|13300|13300|13490|13490|13580|13580|13270|13270|1
1099630800000|2004-11-05 05:00:00|13490|13490|13630|13630|13750|13750|13410|13410|1
1099890000000|2004-11-08 05:00:00|13630|13630|13615|13615|13780|13780|13550|13550|1
1099976400000|2004-11-09 05:00:00|13615|13615|13755|13755|13775|13775|13430|13430|1
1100062800000|2004-11-10 05:00:00|13755|13755|13630|13630|13840|13840|13510|13510|1
1100149200000|2004-11-11 05:00:00|13630|13630|13725|13725|13870|13870|13590|13590|1
1100235600000|2004-11-12 05:00:00|13725|13725|13945|13945|13960|13960|13700|13700|1
1100494800000|2004-11-15 05:00:00|13945|13945|13875|13875|13970|13970|13750|13750|1
1100581200000|2004-11-16 05:00:00|13875|13875|13690|13690|13890|13890|13520|13520|1
1100667600000|2004-11-17 05:00:00|13690|13690|14105|14105|14115|14115|13640|13640|1
1100754000000|2004-11-18 05:00:00|14105|14105|14250|14250|14320|14320|14050|14050|1
1100840400000|2004-11-19 05:00:00|14250|14250|14320|14320|14330|14330|14080|14080|1
1101099600000|2004-11-22 05:00:00|14320|14320|14090|14090|14320|14320|13900|13900|1
1101186000000|2004-11-23 05:00:00|14090|14090|14175|14175|14250|14250|14000|14000|1
1101272400000|2004-11-24 05:00:00|14175|14175|14385|14385|14420|14420|14120|14120|1
1101704400000|2004-11-29 05:00:00|14385|14385|14450|14450|14540|14540|14225|14225|1
1101790800000|2004-11-30 05:00:00|14450|14450|14430|14430|14535|14535|14330|14330|1
1101877200000|2004-12-01 05:00:00|14430|14430|14675|14675|14680|14680|14290|14290|1
1101963600000|2004-12-02 05:00:00|14675|14675|14370|14370|14700|14700|14250|14250|1
1102050000000|2004-12-03 05:00:00|14370|14370|14350|14350|14400|14400|14020|14020|1
1102309200000|2004-12-06 05:00:00|14350|14350|14335|14335|14350|14350|14100|14100|1
1102395600000|2004-12-07 05:00:00|14335|14335|14060|14060|14400|14400|13920|13920|1
1102482000000|2004-12-08 05:00:00|14060|14060|13755|13755|14080|14080|13600|13600|1
1102568400000|2004-12-09 05:00:00|13755|13755|13790|13790|13800|13800|13630|13630|1
1102654800000|2004-12-10 05:00:00|13790|13790|14015|14015|14210|14210|13790|13790|1
1102914000000|2004-12-13 05:00:00|14015|14015|14360|14360|14380|14380|14015|14015|1
1103000400000|2004-12-14 05:00:00|14360|14360|14440|14440|14500|14500|14350|14350|1
1103086800000|2004-12-15 05:00:00|14440|14440|14645|14645|14660|14660|14350|14350|1
1103173200000|2004-12-16 05:00:00|14645|14645|14660|14660|14810|14810|14520|14520|1
1103259600000|2004-12-17 05:00:00|14660|14660|14725|14725|14730|14730|14540|14540|1
1103518800000|2004-12-20 05:00:00|14725|14725|14905|14905|14910|14910|14725|14725|1
1103605200000|2004-12-21 05:00:00|14905|14905|15040|15040|15040|15040|14710|14710|1
1103691600000|2004-12-22 05:00:00|15040|15040|14750|14750|15200|15200|14750|14750|1
1103778000000|2004-12-23 05:00:00|14750|14750|14830|14830|14830|14830|14700|14700|1
1104123600000|2004-12-27 05:00:00|14830|14830|15000|15000|15010|15010|14810|14810|1
1104210000000|2004-12-28 05:00:00|15000|15000|15425|15425|15500|15500|14510|14510|1
1104296400000|2004-12-29 05:00:00|15425|15425|14450|14450|15425|15425|14330|14330|1
1104382800000|2004-12-30 05:00:00|14450|14450|14525|14525|14550|14550|14400|14400|1
1104728400000|2005-01-03 05:00:00|14525|14525|14735|14735|14775|14775|14390|14390|1
1104814800000|2005-01-04 05:00:00|14735|14735|13430|13430|14735|14735|13235|13235|1
1104901200000|2005-01-05 05:00:00|13430|13430|13750|13750|13750|13750|13375|13375|1
1104987600000|2005-01-06 05:00:00|13750|13750|13750|13750|13890|13890|13610|13610|1
1105074000000|2005-01-07 05:00:00|13750|13750|13700|13700|13880|13880|13655|13655|1
1105333200000|2005-01-10 05:00:00|13700|13700|13695|13695|13780|13780|13600|13600|1
1105419600000|2005-01-11 05:00:00|13695|13695|13970|13970|14050|14050|13690|13690|1
1105506000000|2005-01-12 05:00:00|13970|13970|14040|14040|14140|14140|13905|13905|1
1105592400000|2005-01-13 05:00:00|14040|14040|13810|13810|14040|14040|13760|13760|1
1105678800000|2005-01-14 05:00:00|13810|13810|13960|13960|14000|14000|13750|13750|1
1106024400000|2005-01-18 05:00:00|13960|13960|14015|14015|14050|14050|13720|13720|1
1106110800000|2005-01-19 05:00:00|14015|14015|14095|14095|14230|14230|14000|14000|1
1106197200000|2005-01-20 05:00:00|14095|14095|14150|14150|14150|14150|13970|13970|1
1106283600000|2005-01-21 05:00:00|14150|14150|14350|14350|14400|14400|14110|14110|1
1106542800000|2005-01-24 05:00:00|14350|14350|14300|14300|14510|14510|14240|14240|1
1106629200000|2005-01-25 05:00:00|14300|14300|14290|14290|14360|14360|14100|14100|1
1106715600000|2005-01-26 05:00:00|14290|14290|14355|14355|14370|14370|14120|14120|1
1106802000000|2005-01-27 05:00:00|14355|14355|14270|14270|14380|14380|14130|14130|1
1106888400000|2005-01-28 05:00:00|14270|14270|14385|14385|14450|14450|14260|14260|1
1107147600000|2005-01-31 05:00:00|14385|14385|14350|14350|14385|14385|14230|14230|1
1107234000000|2005-02-01 05:00:00|14350|14350|14160|14160|14370|14370|14030|14030|1
1107320400000|2005-02-02 05:00:00|14160|14160|13935|13935|14215|14215|13860|13860|1
1107406800000|2005-02-03 05:00:00|13935|13935|13885|13885|13970|13970|13560|13560|1
1107493200000|2005-02-04 05:00:00|13885|13885|13755|13755|13975|13975|13680|13680|1
1107752400000|2005-02-07 05:00:00|13755|13755|13885|13885|14010|14010|13695|13695|1
1107838800000|2005-02-08 05:00:00|13885|13885|13880|13880|13940|13940|13730|13730|1
1107925200000|2005-02-09 05:00:00|13880|13880|13870|13870|13930|13930|13710|13710|1
1108011600000|2005-02-10 05:00:00|13870|13870|14250|14250|14280|14280|13815|13815|1
1108098000000|2005-02-11 05:00:00|14250|14250|14225|14225|14250|14250|14080|14080|1
1108357200000|2005-02-14 05:00:00|14225|14225|14395|14395|14480|14480|14200|14200|1
1108443600000|2005-02-15 05:00:00|14395|14395|14585|14585|14595|14595|14360|14360|1
1108530000000|2005-02-16 05:00:00|14585|14585|14480|14480|14585|14585|14250|14250|1
1108616400000|2005-02-17 05:00:00|14480|14480|14935|14935|15000|15000|14340|14340|1
1108702800000|2005-02-18 05:00:00|14935|14935|14920|14920|14965|14965|14760|14760|1
1109048400000|2005-02-22 05:00:00|14920|14920|14895|14895|15050|15050|14800|14800|1
1109134800000|2005-02-23 05:00:00|14895|14895|15000|15000|15020|15020|14740|14740|1
1109221200000|2005-02-24 05:00:00|15000|15000|14830|14830|15000|15000|14600|14600|1
1109307600000|2005-02-25 05:00:00|14830|14830|14890|14890|14900|14900|14490|14490|1
1109566800000|2005-02-28 05:00:00|14890|14890|15000|15000|15125|15125|14855|14855|1
1109653200000|2005-03-01 05:00:00|15000|15000|14645|14645|15000|15000|14500|14500|1
1109739600000|2005-03-02 05:00:00|14645|14645|14770|14770|14810|14810|14460|14460|1
1109826000000|2005-03-03 05:00:00|14770|14770|14750|14750|14820|14820|14710|14710|1
1109912400000|2005-03-04 05:00:00|14750|14750|14920|14920|15020|15020|14750|14750|1
1110171600000|2005-03-07 05:00:00|14920|14920|14945|14945|15010|15010|14820|14820|1
1110258000000|2005-03-08 05:00:00|14945|14945|14975|14975|15200|15200|14900|14900|1
1110344400000|2005-03-09 05:00:00|14975|14975|15020|15020|15070|15070|14800|14800|1
1110430800000|2005-03-10 05:00:00|15020|15020|14950|14950|15045|15045|14780|14780|1
1110517200000|2005-03-11 05:00:00|14950|14950|14810|14810|14950|14950|14700|14700|1
1110776400000|2005-03-14 05:00:00|14810|14810|14750|14750|14860|14860|14670|14670|1
1110862800000|2005-03-15 05:00:00|14750|14750|14955|14955|15010|15010|14750|14750|1
1110949200000|2005-03-16 05:00:00|14955|14955|15060|15060|15160|15160|14955|14955|1
1111035600000|2005-03-17 05:00:00|15060|15060|15060|15060|15110|15110|14950|14950|1
1111122000000|2005-03-18 05:00:00|15060|15060|15075|15075|15140|15140|14930|14930|1
1111381200000|2005-03-21 05:00:00|15075|15075|14890|14890|15075|15075|14850|14850|1
1111467600000|2005-03-22 05:00:00|14890|14890|14985|14985|15060|15060|14855|14855|1
1111554000000|2005-03-23 05:00:00|14985|14985|14470|14470|14985|14985|14470|14470|1
1111640400000|2005-03-24 05:00:00|14470|14470|14595|14595|14700|14700|14470|14470|1
1111986000000|2005-03-28 05:00:00|14595|14595|14605|14605|14680|14680|14570|14570|1
1112072400000|2005-03-29 05:00:00|14605|14605|14765|14765|14790|14790|14605|14605|1
1112158800000|2005-03-30 05:00:00|14765|14765|14920|14920|14930|14930|14600|14600|1
1112245200000|2005-03-31 05:00:00|14920|14920|15025|15025|15160|15160|14880|14880|1
1112331600000|2005-04-01 05:00:00|15025|15025|14845|14845|15050|15050|14710|14710|1
1112587200000|2005-04-04 04:00:00|14845|14845|14950|14950|14960|14960|14700|14700|1
1112673600000|2005-04-05 04:00:00|14950|14950|14845|14845|14950|14950|14645|14645|1
1112760000000|2005-04-06 04:00:00|14845|14845|15085|15085|15120|15120|14765|14765|1
1112846400000|2005-04-07 04:00:00|15085|15085|15065|15065|15140|15140|15000|15000|1
1112932800000|2005-04-08 04:00:00|15065|15065|15075|15075|15135|15135|14940|14940|1
1113192000000|2005-04-11 04:00:00|15075|15075|15250|15250|15275|15275|15035|15035|1
1113278400000|2005-04-12 04:00:00|15250|15250|14960|14960|15360|15360|14910|14910|1
1113364800000|2005-04-13 04:00:00|14960|14960|14595|14595|15000|15000|14430|14430|1
1113451200000|2005-04-14 04:00:00|14595|14595|14285|14285|14600|14600|14100|14100|1
1113537600000|2005-04-15 04:00:00|14285|14285|14450|14450|14560|14560|14250|14250|1
1113796800000|2005-04-18 04:00:00|14450|14450|14450|14450|14450|14450|14260|14260|1
1113883200000|2005-04-19 04:00:00|14450|14450|14715|14715|14740|14740|14430|14430|1
1113969600000|2005-04-20 04:00:00|14715|14715|15095|15095|15110|15110|14710|14710|1
1114056000000|2005-04-21 04:00:00|15095|15095|14835|14835|15100|15100|14715|14715|1
1114142400000|2005-04-22 04:00:00|14835|14835|14880|14880|14970|14970|14800|14800|1
1114401600000|2005-04-25 04:00:00|14880|14880|14895|14895|14910|14910|14580|14580|1
1114488000000|2005-04-26 04:00:00|14895|14895|14665|14665|14960|14960|14600|14600|1
1114574400000|2005-04-27 04:00:00|14665|14665|14580|14580|14700|14700|14320|14320|1
1114660800000|2005-04-28 04:00:00|14580|14580|14545|14545|14600|14600|14440|14440|1
1114747200000|2005-04-29 04:00:00|14545|14545|14930|14930|14940|14940|14450|14450|1
1115006400000|2005-05-02 04:00:00|14930|14930|14960|14960|14980|14980|14790|14790|1
1115092800000|2005-05-03 04:00:00|14960|14960|14785|14785|14970|14970|14750|14750|1
1115179200000|2005-05-04 04:00:00|14785|14785|14590|14590|14940|14940|14460|14460|1
1115265600000|2005-05-05 04:00:00|14590|14590|14590|14590|14740|14740|14500|14500|1
1115352000000|2005-05-06 04:00:00|14590|14590|14720|14720|14800|14800|14570|14570|1
1115611200000|2005-05-09 04:00:00|14720|14720|14765|14765|14900|14900|14720|14720|1
1115697600000|2005-05-10 04:00:00|14765|14765|14920|14920|14920|14920|14730|14730|1
1115784000000|2005-05-11 04:00:00|14920|14920|14825|14825|14920|14920|14750|14750|1
1115870400000|2005-05-12 04:00:00|14825|14825|14555|14555|14825|14825|14425|14425|1
1115956800000|2005-05-13 04:00:00|14555|14555|14245|14245|14650|14650|14200|14200|1
1116216000000|2005-05-16 04:00:00|14245|14245|14225|14225|14400|14400|14100|14100|1
1116302400000|2005-05-17 04:00:00|14225|14225|14335|14335|14510|14510|14225|14225|1
1116388800000|2005-05-18 04:00:00|14335|14335|14660|14660|14660|14660|14335|14335|1
1116475200000|2005-05-19 04:00:00|14660|14660|14580|14580|14700|14700|14570|14570|1
1116561600000|2005-05-20 04:00:00|14580|14580|14750|14750|14750|14750|14550|14550|1
1116820800000|2005-05-23 04:00:00|14750|14750|14885|14885|14900|14900|14670|14670|1
1116907200000|2005-05-24 04:00:00|14885|14885|15050|15050|15100|15100|14885|14885|1
1116993600000|2005-05-25 04:00:00|15050|15050|15290|15290|15300|15300|15030|15030|1
1117080000000|2005-05-26 04:00:00|15290|15290|16140|16140|16140|16140|15150|15150|1
1117166400000|2005-05-27 04:00:00|16140|16140|14510|14510|16140|16140|14390|14390|1
1117512000000|2005-05-31 04:00:00|14510|14510|14565|14565|14580|14580|14510|14510|1
1117598400000|2005-06-01 04:00:00|14565|14565|14855|14855|14880|14880|14400|14400|1
1117684800000|2005-06-02 04:00:00|14855|14855|15165|15165|15220|15220|14780|14780|1
1117771200000|2005-06-03 04:00:00|15165|15165|15575|15575|15680|15680|15100|15100|1
1118030400000|2005-06-06 04:00:00|15575|15575|15640|15640|15800|15800|15540|15540|1
1118116800000|2005-06-07 04:00:00|15640|15640|15430|15430|15640|15640|15395|15395|1
1118203200000|2005-06-08 04:00:00|15430|15430|15460|15460|15520|15520|15290|15290|1
1118289600000|2005-06-09 04:00:00|15460|15460|15470|15470|15510|15510|15310|15310|1
1118376000000|2005-06-10 04:00:00|15470|15470|15625|15625|15630|15630|15385|15385|1
1118635200000|2005-06-13 04:00:00|15625|15625|15395|15395|15675|15675|15330|15330|1
1118721600000|2005-06-14 04:00:00|15395|15395|15265|15265|15535|15535|15200|15200|1
1118808000000|2005-06-15 04:00:00|15265|15265|15490|15490|15540|15540|15255|15255|1
1118894400000|2005-06-16 04:00:00|15490|15490|15695|15695|15695|15695|15470|15470|1
1118980800000|2005-06-17 04:00:00|15695|15695|16040|16040|16100|16100|15695|15695|1
1119240000000|2005-06-20 04:00:00|16040|16040|15875|15875|16250|16250|15820|15820|1
1119326400000|2005-06-21 04:00:00|15875|15875|15925|15925|16000|16000|15710|15710|1
1119412800000|2005-06-22 04:00:00|15925|15925|15845|15845|15935|15935|15630|15630|1
1119499200000|2005-06-23 04:00:00|15845|15845|15825|15825|15860|15860|15380|15380|1
1119585600000|2005-06-24 04:00:00|15825|15825|15930|15930|16100|16100|15760|15760|1
1119844800000|2005-06-27 04:00:00|15930|15930|15980|15980|16000|16000|15845|15845|1
1119931200000|2005-06-28 04:00:00|15980|15980|15890|15890|16010|16010|15775|15775|1
1120017600000|2005-06-29 04:00:00|15890|15890|15975|15975|16010|16010|15650|15650|1
1120104000000|2005-06-30 04:00:00|15975|15975|15535|15535|16170|16170|15510|15510|1
1120190400000|2005-07-01 04:00:00|15535|15535|15365|15365|15690|15690|15235|15235|1
1120536000000|2005-07-05 04:00:00|15365|15365|15800|15800|15850|15850|15365|15365|1
1120622400000|2005-07-06 04:00:00|15800|15800|16030|16030|16100|16100|15800|15800|1
1120708800000|2005-07-07 04:00:00|16030|16030|16095|16095|16100|16100|15885|15885|1
1120795200000|2005-07-08 04:00:00|16095|16095|16255|16255|16300|16300|16025|16025|1
1121054400000|2005-07-11 04:00:00|16255|16255|16240|16240|16400|16400|16105|16105|1
1121140800000|2005-07-12 04:00:00|16240|16240|16030|16030|16280|16280|15950|15950|1
1121227200000|2005-07-13 04:00:00|16030|16030|16200|16200|16400|16400|15830|15830|1
1121313600000|2005-07-14 04:00:00|16200|16200|16180|16180|16450|16450|16100|16100|1
1121400000000|2005-07-15 04:00:00|16180|16180|16290|16290|16350|16350|16180|16180|1
1121659200000|2005-07-18 04:00:00|16290|16290|16305|16305|16550|16550|16275|16275|1
1121745600000|2005-07-19 04:00:00|16305|16305|16505|16505|16505|16505|16270|16270|1
1121832000000|2005-07-20 04:00:00|16505|16505|16555|16555|16640|16640|16440|16440|1
1121918400000|2005-07-21 04:00:00|16555|16555|16310|16310|16650|16650|16300|16300|1
1122004800000|2005-07-22 04:00:00|16310|16310|16555|16555|16600|16600|16310|16310|1
1122264000000|2005-07-25 04:00:00|16555|16555|16580|16580|16710|16710|16400|16400|1
1122350400000|2005-07-26 04:00:00|16580|16580|16660|16660|16720|16720|16390|16390|1
1122436800000|2005-07-27 04:00:00|16660|16660|16775|16775|16890|16890|16660|16660|1
1122523200000|2005-07-28 04:00:00|16775|16775|16490|16490|16775|16775|16160|16160|1
1122609600000|2005-07-29 04:00:00|16490|16490|16445|16445|16540|16540|16360|16360|1
1122868800000|2005-08-01 04:00:00|16445|16445|16630|16630|16640|16640|16290|16290|1
1122955200000|2005-08-02 04:00:00|16630|16630|16625|16625|16675|16675|16460|16460|1
1123041600000|2005-08-03 04:00:00|16625|16625|16715|16715|16720|16720|16530|16530|1
1123128000000|2005-08-04 04:00:00|16715|16715|16545|16545|16740|16740|16460|16460|1
1123214400000|2005-08-05 04:00:00|16545|16545|16490|16490|16650|16650|16450|16450|1
1123473600000|2005-08-08 04:00:00|16490|16490|16465|16465|16540|16540|16340|16340|1
1123560000000|2005-08-09 04:00:00|16465|16465|16075|16075|16520|16520|15985|15985|1
1123646400000|2005-08-10 04:00:00|16075|16075|16345|16345|16450|16450|15970|15970|1
1123732800000|2005-08-11 04:00:00|16345|16345|16470|16470|16490|16490|16150|16150|1
1123819200000|2005-08-12 04:00:00|16470|16470|16760|16760|16890|16890|16390|16390|1
1124078400000|2005-08-15 04:00:00|16760|16760|17075|17075|17080|17080|16760|16760|1
1124164800000|2005-08-16 04:00:00|17075|17075|17145|17145|17380|17380|16995|16995|1
1124251200000|2005-08-17 04:00:00|17145|17145|16570|16570|17145|17145|16325|16325|1
1124337600000|2005-08-18 04:00:00|16570|16570|16590|16590|16850|16850|16480|16480|1
1124424000000|2005-08-19 04:00:00|16590|16590|16590|16590|16670|16670|16355|16355|1
1124683200000|2005-08-22 04:00:00|16590|16590|16850|16850|16885|16885|16525|16525|1
1124769600000|2005-08-23 04:00:00|16850|16850|16920|16920|16950|16950|16715|16715|1
1124856000000|2005-08-24 04:00:00|16920|16920|16670|16670|16920|16920|16600|16600|1
1124942400000|2005-08-25 04:00:00|16670|16670|16490|16490|16740|16740|16450|16450|1
1125028800000|2005-08-26 04:00:00|16490|16490|16930|16930|16940|16940|16485|16485|1
1125288000000|2005-08-29 04:00:00|16930|16930|16765|16765|17100|17100|16700|16700|1
1125374400000|2005-08-30 04:00:00|16765|16765|17095|17095|17140|17140|16765|16765|1
1125460800000|2005-08-31 04:00:00|17095|17095|16950|16950|17250|17250|16850|16850|1
1125547200000|2005-09-01 04:00:00|16950|16950|17270|17270|17290|17290|16920|16920|1
1125633600000|2005-09-02 04:00:00|17270|17270|17470|17470|17680|17680|17045|17045|1
1125979200000|2005-09-06 04:00:00|17470|17470|17360|17360|17550|17550|17250|17250|1
1126065600000|2005-09-07 04:00:00|17360|17360|17210|17210|17400|17400|17175|17175|1
1126152000000|2005-09-08 04:00:00|17210|17210|16965|16965|17330|17330|16920|16920|1
1126238400000|2005-09-09 04:00:00|16965|16965|16840|16840|17095|17095|16690|16690|1
1126497600000|2005-09-12 04:00:00|16840|16840|17190|17190|17240|17240|16840|16840|1
1126584000000|2005-09-13 04:00:00|17190|17190|17000|17000|17190|17190|16910|16910|1
1126670400000|2005-09-14 04:00:00|17000|17000|16820|16820|17000|17000|16730|16730|1
1126756800000|2005-09-15 04:00:00|16820|16820|16780|16780|16820|16820|16650|16650|1
1126843200000|2005-09-16 04:00:00|16780|16780|16730|16730|16805|16805|16550|16550|1
1127102400000|2005-09-19 04:00:00|16730|16730|17395|17395|17440|17440|16650|16650|1
1127188800000|2005-09-20 04:00:00|17395|17395|17495|17495|17840|17840|17300|17300|1
1127275200000|2005-09-21 04:00:00|17495|17495|17965|17965|17990|17990|17495|17495|1
1127361600000|2005-09-22 04:00:00|17965|17965|18100|18100|18210|18210|17965|17965|1
1127448000000|2005-09-23 04:00:00|18100|18100|17985|17985|18240|18240|17920|17920|1
1127707200000|2005-09-26 04:00:00|17985|17985|18410|18410|18450|18450|17985|17985|1
1127793600000|2005-09-27 04:00:00|18410|18410|18380|18380|18465|18465|18230|18230|1
1127880000000|2005-09-28 04:00:00|18380|18380|18765|18765|18820|18820|18380|18380|1
1127966400000|2005-09-29 04:00:00|18765|18765|17395|17395|18765|18765|17330|17330|1
1128052800000|2005-09-30 04:00:00|17395|17395|17275|17275|17470|17470|17200|17200|1
1128312000000|2005-10-03 04:00:00|17275|17275|17590|17590|17600|17600|17225|17225|1
1128398400000|2005-10-04 04:00:00|17590|17590|17660|17660|17680|17680|17500|17500|1
1128484800000|2005-10-05 04:00:00|17660|17660|17865|17865|17890|17890|17560|17560|1
1128571200000|2005-10-06 04:00:00|17865|17865|17830|17830|17910|17910|17720|17720|1
1128657600000|2005-10-07 04:00:00|17830|17830|18085|18085|18090|18090|17760|17760|1
1128916800000|2005-10-10 04:00:00|18085|18085|18060|18060|18230|18230|18050|18050|1
1129003200000|2005-10-11 04:00:00|18060|18060|18350|18350|18380|18380|18030|18030|1
1129089600000|2005-10-12 04:00:00|18350|18350|17935|17935|18380|18380|17920|17920|1
1129176000000|2005-10-13 04:00:00|17935|17935|17650|17650|18100|18100|17610|17610|1
1129262400000|2005-10-14 04:00:00|17650|17650|17565|17565|17780|17780|17370|17370|1
1129521600000|2005-10-17 04:00:00|17565|17565|18210|18210|18320|18320|17565|17565|1
1129608000000|2005-10-18 04:00:00|18210|18210|18255|18255|18350|18350|18090|18090|1
1129694400000|2005-10-19 04:00:00|18255|18255|18060|18060|18255|18255|17885|17885|1
1129780800000|2005-10-20 04:00:00|18060|18060|17930|17930|18580|18580|17900|17900|1
1129867200000|2005-10-21 04:00:00|17930|17930|17930|17930|17980|17980|17225|17225|1
1130126400000|2005-10-24 04:00:00|17930|17930|17845|17845|18050|18050|17500|17500|1
1130212800000|2005-10-25 04:00:00|17845|17845|18245|18245|18250|18250|17700|17700|1
1130299200000|2005-10-26 04:00:00|18245|18245|18180|18180|18450|18450|17820|17820|1
1130385600000|2005-10-27 04:00:00|18180|18180|18040|18040|18285|18285|17950|17950|1
1130472000000|2005-10-28 04:00:00|18040|18040|18200|18200|18200|18200|17720|17720|1
1130734800000|2005-10-31 05:00:00|18200|18200|18110|18110|18280|18280|18000|18000|1
1130821200000|2005-11-01 05:00:00|18110|18110|18160|18160|18350|18350|17830|17830|1
1130907600000|2005-11-02 05:00:00|18160|18160|18305|18305|18330|18330|18090|18090|1
1130994000000|2005-11-03 05:00:00|18305|18305|18270|18270|18420|18420|18200|18200|1
1131080400000|2005-11-04 05:00:00|18270|18270|18460|18460|18540|18540|18180|18180|1
1131339600000|2005-11-07 05:00:00|18460|18460|18475|18475|18555|18555|18280|18280|1
1131426000000|2005-11-08 05:00:00|18475|18475|18380|18380|18500|18500|18230|18230|1
1131512400000|2005-11-09 05:00:00|18380|18380|18315|18315|18480|18480|18230|18230|1
1131598800000|2005-11-10 05:00:00|18315|18315|18715|18715|18750|18750|18295|18295|1
1131685200000|2005-11-11 05:00:00|18715|18715|19055|19055|19060|19060|18700|18700|1
1131944400000|2005-11-14 05:00:00|19055|19055|19135|19135|19215|19215|18960|18960|1
1132030800000|2005-11-15 05:00:00|19135|19135|19320|19320|19405|19405|19010|19010|1
1132117200000|2005-11-16 05:00:00|19320|19320|19350|19350|19380|19380|18950|18950|1
1132203600000|2005-11-17 05:00:00|19350|19350|19460|19460|19500|19500|19150|19150|1
1132290000000|2005-11-18 05:00:00|19460|19460|19780|19780|19800|19800|19320|19320|1
1132549200000|2005-11-21 05:00:00|19780|19780|19735|19735|19890|19890|19480|19480|1
1132635600000|2005-11-22 05:00:00|19735|19735|19175|19175|19765|19765|19050|19050|1
1132722000000|2005-11-23 05:00:00|19175|19175|19685|19685|19700|19700|18940|18940|1
1133154000000|2005-11-28 05:00:00|19685|19685|20160|20160|20170|20170|19625|19625|1
1133240400000|2005-11-29 05:00:00|20160|20160|20405|20405|20480|20480|20055|20055|1
1133326800000|2005-11-30 05:00:00|20405|20405|20750|20750|20775|20775|20400|20400|1
1133413200000|2005-12-01 05:00:00|20750|20750|21680|21680|21700|21700|20690|20690|1
1133499600000|2005-12-02 05:00:00|21680|21680|21525|21525|21940|21940|21500|21500|1
1133758800000|2005-12-05 05:00:00|21525|21525|21660|21660|21660|21660|21400|21400|1
1133845200000|2005-12-06 05:00:00|21660|21660|21190|21190|21660|21660|21100|21100|1
1133931600000|2005-12-07 05:00:00|21190|21190|21605|21605|21605|21605|21170|21170|1
1134018000000|2005-12-08 05:00:00|21605|21605|21700|21700|21730|21730|21500|21500|1
1134104400000|2005-12-09 05:00:00|21700|21700|21800|21800|21800|21800|21700|21700|1
1134363600000|2005-12-12 05:00:00|21800|21800|21555|21555|21970|21970|21500|21500|1
1134450000000|2005-12-13 05:00:00|21555|21555|21730|21730|21990|21990|21530|21530|1
1134536400000|2005-12-14 05:00:00|21730|21730|21260|21260|21870|21870|21150|21150|1
1134622800000|2005-12-15 05:00:00|21260|21260|21415|21415|21500|21500|21050|21050|1
1134709200000|2005-12-16 05:00:00|21415|21415|21695|21695|21700|21700|21275|21275|1
1134968400000|2005-12-19 05:00:00|21695|21695|21595|21595|21750|21750|21575|21575|1
1135054800000|2005-12-20 05:00:00|21595|21595|21650|21650|21650|21650|21500|21500|1
1135141200000|2005-12-21 05:00:00|21650|21650|21790|21790|21800|21800|21475|21475|1
1135227600000|2005-12-22 05:00:00|21790|21790|22060|22060|22100|22100|21790|21790|1
1135314000000|2005-12-23 05:00:00|22060|22060|22305|22305|22390|22390|22030|22030|1
1135659600000|2005-12-27 05:00:00|22305|22305|22800|22800|22900|22900|22305|22305|1
1135746000000|2005-12-28 05:00:00|22800|22800|21940|21940|22990|22990|21750|21750|1
1135832400000|2005-12-29 05:00:00|21940|21940|20455|20455|21940|21940|20260|20260|1
1135918800000|2005-12-30 05:00:00|20455|20455|20420|20420|20550|20550|20250|20250|1
1136264400000|2006-01-03 05:00:00|20420|20420|20485|20485|20530|20530|20025|20025|1
1136350800000|2006-01-04 05:00:00|20485|20485|20975|20975|21100|21100|20450|20450|1
1136437200000|2006-01-05 05:00:00|20975|20975|20605|20605|20985|20985|20580|20580|1
1136523600000|2006-01-06 05:00:00|20605|20605|20860|20860|20950|20950|20400|20400|1
1136782800000|2006-01-09 05:00:00|20860|20860|20970|20970|21200|21200|20800|20800|1
1136869200000|2006-01-10 05:00:00|20970|20970|21070|21070|21220|21220|20910|20910|1
1136955600000|2006-01-11 05:00:00|21070|21070|20950|20950|21125|21125|20940|20940|1
1137042000000|2006-01-12 05:00:00|20950|20950|20875|20875|21030|21030|20800|20800|1
1137128400000|2006-01-13 05:00:00|20875|20875|21125|21125|21210|21210|20875|20875|1
1137474000000|2006-01-17 05:00:00|21125|21125|21110|21110|21205|21205|20915|20915|1
1137560400000|2006-01-18 05:00:00|21110|21110|21200|21200|21295|21295|20800|20800|1
1137646800000|2006-01-19 05:00:00|21200|21200|21110|21110|21300|21300|21050|21050|1
1137733200000|2006-01-20 05:00:00|21110|21110|20900|20900|21220|21220|20825|20825|1
1137992400000|2006-01-23 05:00:00|20900|20900|21195|21195|21250|21250|20830|20830|1
1138078800000|2006-01-24 05:00:00|21195|21195|21525|21525|21530|21530|21010|21010|1
1138165200000|2006-01-25 05:00:00|21525|21525|22035|22035|22040|22040|21475|21475|1
1138251600000|2006-01-26 05:00:00|22035|22035|22015|22015|22175|22175|21910|21910|1
1138338000000|2006-01-27 05:00:00|22015|22015|22330|22330|22375|22375|21960|21960|1
1138597200000|2006-01-30 05:00:00|22330|22330|22295|22295|22395|22395|22230|22230|1
1138683600000|2006-01-31 05:00:00|22295|22295|22285|22285|22330|22330|22060|22060|1
1138770000000|2006-02-01 05:00:00|22285|22285|22490|22490|22500|22500|22120|22120|1
1138856400000|2006-02-02 05:00:00|22490|22490|23090|23090|23150|23150|22490|22490|1
1138942800000|2006-02-03 05:00:00|23090|23090|23080|23080|23250|23250|22920|22920|1
1139202000000|2006-02-06 05:00:00|23080|23080|23300|23300|23350|23350|22860|22860|1
1139288400000|2006-02-07 05:00:00|23300|23300|22780|22780|23390|23390|22760|22760|1
1139374800000|2006-02-08 05:00:00|22780|22780|22745|22745|23020|23020|22380|22380|1
1139461200000|2006-02-09 05:00:00|22745|22745|23050|23050|23180|23180|22650|22650|1
1139547600000|2006-02-10 05:00:00|23050|23050|22245|22245|23050|23050|21855|21855|1
1139806800000|2006-02-13 05:00:00|22245|22245|22340|22340|22460|22460|21850|21850|1
1139893200000|2006-02-14 05:00:00|22340|22340|22665|22665|22760|22760|22150|22150|1
1139979600000|2006-02-15 05:00:00|22665|22665|21910|21910|22700|22700|21750|21750|1
1140066000000|2006-02-16 05:00:00|21910|21910|22225|22225|22290|22290|21400|21400|1
1140152400000|2006-02-17 05:00:00|22225|22225|22010|22010|22470|22470|21920|21920|1
1140498000000|2006-02-21 05:00:00|22010|22010|22735|22735|22860|22860|21920|21920|1
1140584400000|2006-02-22 05:00:00|22735|22735|22645|22645|22750|22750|22350|22350|1
1140670800000|2006-02-23 05:00:00|22645|22645|22050|22050|22650|22650|22000|22000|1
1140757200000|2006-02-24 05:00:00|22050|22050|22075|22075|22350|22350|21920|21920|1
1141016400000|2006-02-27 05:00:00|22075|22075|21405|21405|22150|22150|21320|21320|1
1141102800000|2006-02-28 05:00:00|21405|21405|21855|21855|21990|21990|21310|21310|1
1141189200000|2006-03-01 05:00:00|21855|21855|22435|22435|22460|22460|21800|21800|1
1141275600000|2006-03-02 05:00:00|22435|22435|22755|22755|22780|22780|22315|22315|1
1141362000000|2006-03-03 05:00:00|22755|22755|22695|22695|22850|22850|22660|22660|1
1141621200000|2006-03-06 05:00:00|22695|22695|22010|22010|22730|22730|22000|22000|1
1141707600000|2006-03-07 05:00:00|22010|22010|21860|21860|22075|22075|21680|21680|1
1141794000000|2006-03-08 05:00:00|21860|21860|21725|21725|21915|21915|21480|21480|1
1141880400000|2006-03-09 05:00:00|21725|21725|22045|22045|22130|22130|21640|21640|1
1141966800000|2006-03-10 05:00:00|22045|22045|22170|22170|22220|22220|21670|21670|1
1142226000000|2006-03-13 05:00:00|22170|22170|22515|22515|22550|22550|22170|22170|1
1142312400000|2006-03-14 05:00:00|22515|22515|22600|22600|22610|22610|22250|22250|1
1142398800000|2006-03-15 05:00:00|22600|22600|22520|22520|22820|22820|22520|22520|1
1142485200000|2006-03-16 05:00:00|22520|22520|22665|22665|22680|22680|22325|22325|1
1142571600000|2006-03-17 05:00:00|22665|22665|23690|23690|23710|23710|22500|22500|1
1142830800000|2006-03-20 05:00:00|23690|23690|23440|23440|24050|24050|23430|23430|1
1142917200000|2006-03-21 05:00:00|23440|23440|23340|23340|23850|23850|23330|23330|1
1143003600000|2006-03-22 05:00:00|23340|23340|23500|23500|23550|23550|23290|23290|1
1143090000000|2006-03-23 05:00:00|23500|23500|24090|24090|24100|24100|23410|23410|1
1143176400000|2006-03-24 05:00:00|24090|24090|24115|24115|24240|24240|23960|23960|1
1143435600000|2006-03-27 05:00:00|24115|24115|24750|24750|24840|24840|24100|24100|1
1143522000000|2006-03-28 05:00:00|24750|24750|24940|24940|25000|25000|24650|24650|1
1143608400000|2006-03-29 05:00:00|24940|24940|24765|24765|25235|25235|24500|24500|1
1143694800000|2006-03-30 05:00:00|24765|24765|24845|24845|24940|24940|24350|24350|1
1143781200000|2006-03-31 05:00:00|24845|24845|24630|24630|25110|25110|24470|24470|1
1144036800000|2006-04-03 04:00:00|24630|24630|25475|25475|25605|25605|24530|24530|1
1144123200000|2006-04-04 04:00:00|25475|25475|25355|25355|25650|25650|25260|25260|1
1144209600000|2006-04-05 04:00:00|25355|25355|25960|25960|26000|26000|25310|25310|1
1144296000000|2006-04-06 04:00:00|25960|25960|26465|26465|26490|26490|25960|25960|1
1144382400000|2006-04-07 04:00:00|26465|26465|26405|26405|26570|26570|25865|25865|1
1144641600000|2006-04-10 04:00:00|26405|26405|27090|27090|27120|27120|26405|26405|1
1144728000000|2006-04-11 04:00:00|27090|27090|27215|27215|27380|27380|26830|26830|1
1144814400000|2006-04-12 04:00:00|27215|27215|27715|27715|28000|28000|27015|27015|1
1144900800000|2006-04-13 04:00:00|27715|27715|28155|28155|28190|28190|27615|27615|1
1145246400000|2006-04-17 04:00:00|28155|28155|28950|28950|29350|29350|28050|28050|1
1145332800000|2006-04-18 04:00:00|28950|28950|29710|29710|29750|29750|28925|28925|1
1145419200000|2006-04-19 04:00:00|29710|29710|29595|29595|29950|29950|29160|29160|1
1145505600000|2006-04-20 04:00:00|29595|29595|29620|29620|29765|29765|28300|28300|1
1145592000000|2006-04-21 04:00:00|29620|29620|31405|31405|31420|31420|28985|28985|1
1145851200000|2006-04-24 04:00:00|31405|31405|31110|31110|31825|31825|30800|30800|1
1145937600000|2006-04-25 04:00:00|31110|31110|33205|33205|33250|33250|30660|30660|1
1146024000000|2006-04-26 04:00:00|33205|33205|33950|33950|33980|33980|32950|32950|1
1146110400000|2006-04-27 04:00:00|33950|33950|32600|32600|34330|34330|32400|32400|1
1146196800000|2006-04-28 04:00:00|32600|32600|33355|33355|33840|33840|32560|32560|1
1146456000000|2006-05-01 04:00:00|33355|33355|34530|34530|34600|34600|33270|33270|1
1146542400000|2006-05-02 04:00:00|34530|34530|34165|34165|34700|34700|33700|33700|1
1146628800000|2006-05-03 04:00:00|34165|34165|34250|34250|34400|34400|33400|33400|1
1146715200000|2006-05-04 04:00:00|34250|34250|35930|35930|36200|36200|33990|33990|1
1146801600000|2006-05-05 04:00:00|35930|35930|35970|35970|36400|36400|35600|35600|1
1147060800000|2006-05-08 04:00:00|35970|35970|36055|36055|36130|36130|35280|35280|1
1147147200000|2006-05-09 04:00:00|36055|36055|36960|36960|37000|37000|36030|36030|1
1147233600000|2006-05-10 04:00:00|36960|36960|37840|37840|38100|38100|36960|36960|1
1147320000000|2006-05-11 04:00:00|37840|37840|40330|40330|41600|41600|37840|37840|1
1147406400000|2006-05-12 04:00:00|40330|40330|39665|39665|40330|40330|39250|39250|1
1147665600000|2006-05-15 04:00:00|39665|39665|38690|38690|39665|39665|37000|37000|1
1147752000000|2006-05-16 04:00:00|38690|38690|39820|39820|39820|39820|38500|38500|1
1147838400000|2006-05-17 04:00:00|39820|39820|38305|38305|39820|39820|38000|38000|1
1147924800000|2006-05-18 04:00:00|38305|38305|38695|38695|38950|38950|37200|37200|1
1148011200000|2006-05-19 04:00:00|38695|38695|36430|36430|38695|38695|36200|36200|1
1148270400000|2006-05-22 04:00:00|36430|36430|36400|36400|36700|36700|35400|35400|1
1148356800000|2006-05-23 04:00:00|36400|36400|40755|40755|40755|40755|36025|36025|1
1148443200000|2006-05-24 04:00:00|40755|40755|38305|38305|40755|40755|37700|37700|1
1148529600000|2006-05-25 04:00:00|38305|38305|39015|39015|39200|39200|37800|37800|1
1148616000000|2006-05-26 04:00:00|39015|39015|40150|40150|40400|40400|38800|38800|1
1148961600000|2006-05-30 04:00:00|40150|40150|36740|36740|40150|40150|36150|36150|1
1149048000000|2006-05-31 04:00:00|36740|36740|36240|36240|37600|37600|35940|35940|1
1149134400000|2006-06-01 04:00:00|36240|36240|34710|34710|36400|36400|33400|33400|1
1149220800000|2006-06-02 04:00:00|34710|34710|35865|35865|36200|36200|34685|34685|1
1149480000000|2006-06-05 04:00:00|35865|35865|36010|36010|36580|36580|35050|35050|1
1149566400000|2006-06-06 04:00:00|36010|36010|34895|34895|36010|36010|34400|34400|1
1149652800000|2006-06-07 04:00:00|34895|34895|35840|35840|36390|36390|33550|33550|1
1149739200000|2006-06-08 04:00:00|35840|35840|33570|33570|35840|35840|33400|33400|1
1149825600000|2006-06-09 04:00:00|33570|33570|32675|32675|34700|34700|32415|32415|1
1150084800000|2006-06-12 04:00:00|32675|32675|32285|32285|33350|33350|31700|31700|1
1150171200000|2006-06-13 04:00:00|32285|32285|30105|30105|32285|32285|29850|29850|1
1150257600000|2006-06-14 04:00:00|30105|30105|30560|30560|31450|31450|29700|29700|1
1150344000000|2006-06-15 04:00:00|30560|30560|32150|32150|33150|33150|30235|30235|1
1150430400000|2006-06-16 04:00:00|32150|32150|32915|32915|33000|33000|32100|32100|1
1150689600000|2006-06-19 04:00:00|32915|32915|31525|31525|33010|33010|31150|31150|1
1150776000000|2006-06-20 04:00:00|31525|31525|31715|31715|31820|31820|30330|30330|1
1150862400000|2006-06-21 04:00:00|31715|31715|31905|31905|32050|32050|31190|31190|1
1150948800000|2006-06-22 04:00:00|31905|31905|31355|31355|33350|33350|31250|31250|1
1151035200000|2006-06-23 04:00:00|31355|31355|32405|32405|32405|32405|30850|30850|1
1151294400000|2006-06-26 04:00:00|32405|32405|33240|33240|33500|33500|31850|31850|1
1151380800000|2006-06-27 04:00:00|33240|33240|31870|31870|33450|33450|31500|31500|1
1151467200000|2006-06-28 04:00:00|31870|31870|32930|32930|32930|32930|31350|31350|1
1151553600000|2006-06-29 04:00:00|32930|32930|34230|34230|34400|34400|32405|32405|1
1151640000000|2006-06-30 04:00:00|34230|34230|34625|34625|34680|34680|34100|34100|1
1151899200000|2006-07-03 04:00:00|34625|34625|34625|34625|34675|34675|34625|34625|1
1152072000000|2006-07-05 04:00:00|34625|34625|34945|34945|35200|35200|34450|34450|1
1152158400000|2006-07-06 04:00:00|34945|34945|37145|37145|37145|37145|34715|34715|1
1152244800000|2006-07-07 04:00:00|37145|37145|36425|36425|37145|37145|36350|36350|1
1152504000000|2006-07-10 04:00:00|36425|36425|36770|36770|36900|36900|35850|35850|1
1152590400000|2006-07-11 04:00:00|36770|36770|37225|37225|37400|37400|36545|36545|1
1152676800000|2006-07-12 04:00:00|37225|37225|37750|37750|38700|38700|37200|37200|1
1152763200000|2006-07-13 04:00:00|37750|37750|37915|37915|37970|37970|37300|37300|1
1152849600000|2006-07-14 04:00:00|37915|37915|38295|38295|38300|38300|37915|37915|1
1153108800000|2006-07-17 04:00:00|38295|38295|37145|37145|38295|38295|36450|36450|1
1153195200000|2006-07-18 04:00:00|37145|37145|36805|36805|37650|37650|36700|36700|1
1153281600000|2006-07-19 04:00:00|36805|36805|36785|36785|36850|36850|35650|35650|1
1153368000000|2006-07-20 04:00:00|36785|36785|34850|34850|36785|36785|34700|34700|1
1153454400000|2006-07-21 04:00:00|34850|34850|34165|34165|35300|35300|33450|33450|1
1153713600000|2006-07-24 04:00:00|34165|34165|34835|34835|34835|34835|33200|33200|1
1153800000000|2006-07-25 04:00:00|34835|34835|35385|35385|35600|35600|34455|34455|1
1153886400000|2006-07-26 04:00:00|35385|35385|34845|34845|35385|35385|34400|34400|1
1153972800000|2006-07-27 04:00:00|34845|34845|35185|35185|35600|35600|34800|34800|1
1154059200000|2006-07-28 04:00:00|35185|35185|35490|35490|35600|35600|34400|34400|1
1154318400000|2006-07-31 04:00:00|35490|35490|35700|35700|36550|36550|35320|35320|1
1154404800000|2006-08-01 04:00:00|35700|35700|35930|35930|36050|36050|35650|35650|1
1154491200000|2006-08-02 04:00:00|35930|35930|35910|35910|36200|36200|35600|35600|1
1154577600000|2006-08-03 04:00:00|35910|35910|34895|34895|36285|36285|34325|34325|1
1154664000000|2006-08-04 04:00:00|34895|34895|36325|36325|36850|36850|34760|34760|1
1154923200000|2006-08-07 04:00:00|36325|36325|36105|36105|36845|36845|35530|35530|1
1155009600000|2006-08-08 04:00:00|36105|36105|36020|36020|36400|36400|35700|35700|1
1155096000000|2006-08-09 04:00:00|36020|36020|37100|37100|37320|37320|35580|35580|1
1155182400000|2006-08-10 04:00:00|37100|37100|36245|36245|37435|37435|35950|35950|1
1155268800000|2006-08-11 04:00:00|36245|36245|34765|34765|36780|36780|34100|34100|1
1155528000000|2006-08-14 04:00:00|34765|34765|35370|35370|35390|35390|34500|34500|1
1155614400000|2006-08-15 04:00:00|35370|35370|35275|35275|35650|35650|34600|34600|1
1155700800000|2006-08-16 04:00:00|35275|35275|34700|34700|35550|35550|34600|34600|1
1155787200000|2006-08-17 04:00:00|34700|34700|33575|33575|35200|35200|32900|32900|1
1155873600000|2006-08-18 04:00:00|33575|33575|34345|34345|34645|34645|33515|33515|1
1156132800000|2006-08-21 04:00:00|34345|34345|35195|35195|35450|35450|33950|33950|1
1156219200000|2006-08-22 04:00:00|35195|35195|34930|34930|35295|35295|34350|34350|1
1156305600000|2006-08-23 04:00:00|34930|34930|34650|34650|35350|35350|34275|34275|1
1156392000000|2006-08-24 04:00:00|34650|34650|34285|34285|34950|34950|33600|33600|1
1156478400000|2006-08-25 04:00:00|34285|34285|34425|34425|34540|34540|34100|34100|1
1156737600000|2006-08-28 04:00:00|34425|34425|34545|34545|34650|34650|34200|34200|1
1156824000000|2006-08-29 04:00:00|34545|34545|33905|33905|34580|34580|33530|33530|1
1156910400000|2006-08-30 04:00:00|33905|33905|33650|33650|34390|34390|33500|33500|1
1156996800000|2006-08-31 04:00:00|33650|33650|34690|34690|35050|35050|33500|33500|1
1157083200000|2006-09-01 04:00:00|34690|34690|34750|34750|35025|35025|34350|34350|1
1157428800000|2006-09-05 04:00:00|34750|34750|36510|36510|36700|36700|34750|34750|1
1157515200000|2006-09-06 04:00:00|36510|36510|37020|37020|37100|37100|36400|36400|1
1157601600000|2006-09-07 04:00:00|37020|37020|36655|36655|37060|37060|36500|36500|1
1157688000000|2006-09-08 04:00:00|36655|36655|35780|35780|36760|36760|35500|35500|1
1157947200000|2006-09-11 04:00:00|35780|35780|34340|34340|35875|35875|34150|34150|1
1158033600000|2006-09-12 04:00:00|34340|34340|33905|33905|34650|34650|33905|33905|1
1158120000000|2006-09-13 04:00:00|33905|33905|33925|33925|34300|34300|33700|33700|1
1158206400000|2006-09-14 04:00:00|33925|33925|33820|33820|34430|34430|33700|33700|1
1158292800000|2006-09-15 04:00:00|33820|33820|33165|33165|33820|33820|32800|32800|1
1158552000000|2006-09-18 04:00:00|33165|33165|34180|34180|34250|34250|33125|33125|1
1158638400000|2006-09-19 04:00:00|34180|34180|33755|33755|34180|34180|33750|33750|1
1158724800000|2006-09-20 04:00:00|33755|33755|33700|33700|33800|33800|32700|32700|1
1158811200000|2006-09-21 04:00:00|33700|33700|34220|34220|34220|34220|33470|33470|1
1158897600000|2006-09-22 04:00:00|34220|34220|34395|34395|34785|34785|33900|33900|1
1159156800000|2006-09-25 04:00:00|34395|34395|34475|34475|34475|34475|33450|33450|1
1159243200000|2006-09-26 04:00:00|34475|34475|34635|34635|34900|34900|34425|34425|1
1159329600000|2006-09-27 04:00:00|34635|34635|34755|34755|35000|35000|34500|34500|1
1159416000000|2006-09-28 04:00:00|34755|34755|34280|34280|35155|35155|34000|34000|1
1159502400000|2006-09-29 04:00:00|34280|34280|34605|34605|34850|34850|34100|34100|1
1159761600000|2006-10-02 04:00:00|34605|34605|34295|34295|35100|35100|34020|34020|1
1159848000000|2006-10-03 04:00:00|34295|34295|32825|32825|34350|34350|32760|32760|1
1159934400000|2006-10-04 04:00:00|32825|32825|32055|32055|33550|33550|31850|31850|1
1160020800000|2006-10-05 04:00:00|32055|32055|33000|33000|33300|33300|32055|32055|1
1160107200000|2006-10-06 04:00:00|33000|33000|33885|33885|34250|34250|32925|32925|1
1160366400000|2006-10-09 04:00:00|33885|33885|34130|34130|34500|34500|33875|33875|1
1160452800000|2006-10-10 04:00:00|34130|34130|33780|33780|34325|34325|33625|33625|1
1160539200000|2006-10-11 04:00:00|33780|33780|34100|34100|34325|34325|33530|33530|1
1160625600000|2006-10-12 04:00:00|34100|34100|33865|33865|34290|34290|33350|33350|1
1160712000000|2006-10-13 04:00:00|33865|33865|34135|34135|34450|34450|33750|33750|1
1160971200000|2006-10-16 04:00:00|34135|34135|35810|35810|35850|35850|33960|33960|1
1161057600000|2006-10-17 04:00:00|35810|35810|34960|34960|35950|35950|34810|34810|1
1161144000000|2006-10-18 04:00:00|34960|34960|34960|34960|35295|35295|34650|34650|1
1161230400000|2006-10-19 04:00:00|34960|34960|35095|35095|35200|35200|34750|34750|1
1161316800000|2006-10-20 04:00:00|35095|35095|34620|34620|35200|35200|34350|34350|1
1161576000000|2006-10-23 04:00:00|34620|34620|34510|34510|34800|34800|34050|34050|1
1161662400000|2006-10-24 04:00:00|34510|34510|34180|34180|34630|34630|33500|33500|1
1161748800000|2006-10-25 04:00:00|34180|34180|34045|34045|34220|34220|33610|33610|1
1161835200000|2006-10-26 04:00:00|34045|34045|34000|34000|34330|34330|33800|33800|1
1161921600000|2006-10-27 04:00:00|34000|34000|34050|34050|34200|34200|33825|33825|1
1162184400000|2006-10-30 05:00:00|34050|34050|33585|33585|34120|34120|32850|32850|1
1162270800000|2006-10-31 05:00:00|33585|33585|33455|33455|33795|33795|33300|33300|1
1162357200000|2006-11-01 05:00:00|33455|33455|32410|32410|33695|33695|32150|32150|1
1162443600000|2006-11-02 05:00:00|32410|32410|32915|32915|33000|33000|32410|32410|1
1162530000000|2006-11-03 05:00:00|32915|32915|33225|33225|33375|33375|32700|32700|1
1162789200000|2006-11-06 05:00:00|33225|33225|33370|33370|33630|33630|32850|32850|1
1162875600000|2006-11-07 05:00:00|33370|33370|33655|33655|34050|34050|33320|33320|1
1162962000000|2006-11-08 05:00:00|33655|33655|32445|32445|33655|33655|32250|32250|1
1163048400000|2006-11-09 05:00:00|32445|32445|33090|33090|33170|33170|32250|32250|1
1163134800000|2006-11-10 05:00:00|33090|33090|30885|30885|33175|33175|30800|30800|1
1163394000000|2006-11-13 05:00:00|30885|30885|30750|30750|31240|31240|30200|30200|1
1163480400000|2006-11-14 05:00:00|30750|30750|30890|30890|31300|31300|30510|30510|1
1163566800000|2006-11-15 05:00:00|30890|30890|30945|30945|31140|31140|30350|30350|1
1163653200000|2006-11-16 05:00:00|30945|30945|30410|30410|31020|31020|30305|30305|1
1163739600000|2006-11-17 05:00:00|30410|30410|30575|30575|30650|30650|29750|29750|1
1163998800000|2006-11-20 05:00:00|30575|30575|30415|30415|30990|30990|30200|30200|1
1164085200000|2006-11-21 05:00:00|30415|30415|31155|31155|31275|31275|30275|30275|1
1164171600000|2006-11-22 05:00:00|31155|31155|31110|31110|31710|31710|30900|30900|1
1164344400000|2006-11-24 05:00:00|31110|31110|31110|31110|32270|32270|31080|31080|1
1164603600000|2006-11-27 05:00:00|31110|31110|31875|31875|32535|32535|31110|31110|1
1164690000000|2006-11-28 05:00:00|31875|31875|31380|31380|32030|32030|31100|31100|1
1164776400000|2006-11-29 05:00:00|31380|31380|31280|31280|31620|31620|30850|30850|1
1164862800000|2006-11-30 05:00:00|31280|31280|31715|31715|31900|31900|31280|31280|1
1164949200000|2006-12-01 05:00:00|31715|31715|31470|31470|31720|31720|31200|31200|1
1165208400000|2006-12-04 05:00:00|31470|31470|31570|31570|31575|31575|31345|31345|1
1165294800000|2006-12-05 05:00:00|31570|31570|32345|32345|32700|32700|31570|31570|1
1165381200000|2006-12-06 05:00:00|32345|32345|31490|31490|32345|32345|31490|31490|1
1165467600000|2006-12-07 05:00:00|31490|31490|30940|30940|31575|31575|30805|30805|1
1165554000000|2006-12-08 05:00:00|30940|30940|31070|31070|31230|31230|30895|30895|1
1165813200000|2006-12-11 05:00:00|31070|31070|31200|31200|31450|31450|31020|31020|1
1165899600000|2006-12-12 05:00:00|31200|31200|30845|30845|31300|31300|30845|30845|1
1165986000000|2006-12-13 05:00:00|30845|30845|30245|30245|30845|30845|30245|30245|1
1166072400000|2006-12-14 05:00:00|30245|30245|30450|30450|30570|30570|30245|30245|1
1166158800000|2006-12-15 05:00:00|30450|30450|30040|30040|30450|30450|29800|29800|1
1166418000000|2006-12-18 05:00:00|30040|30040|30170|30170|30300|30300|30040|30040|1
1166504400000|2006-12-19 05:00:00|30170|30170|30025|30025|30170|30170|30005|30005|1
1166590800000|2006-12-20 05:00:00|30025|30025|29395|29395|30025|30025|29360|29360|1
1166677200000|2006-12-21 05:00:00|29395|29395|28605|28605|29395|29395|28450|28450|1
1166763600000|2006-12-22 05:00:00|28605|28605|28300|28300|28605|28605|28300|28300|1
1167109200000|2006-12-26 05:00:00|28300|28300|28505|28505|28730|28730|28300|28300|1
1167195600000|2006-12-27 05:00:00|28505|28505|28820|28820|28820|28820|28500|28500|1
1167282000000|2006-12-28 05:00:00|28820|28820|28950|28950|29140|29140|28820|28820|1
1167368400000|2006-12-29 05:00:00|28950|28950|28710|28710|29200|29200|28300|28300|1
1167714000000|2007-01-02 05:00:00|28710|28710|28710|28710|28710|28710|27670|27670|1
1167800400000|2007-01-03 05:00:00|28710|28710|26490|26490|28710|28710|26450|26450|1
1167886800000|2007-01-04 05:00:00|26490|26490|26020|26020|26600|26600|25565|25565|1
1167973200000|2007-01-05 05:00:00|26020|26020|25350|25350|26500|26500|25200|25200|1
1168232400000|2007-01-08 05:00:00|25350|25350|25280|25280|25895|25895|24700|24700|1
1168318800000|2007-01-09 05:00:00|25280|25280|25560|25560|25800|25800|24950|24950|1
1168405200000|2007-01-10 05:00:00|25560|25560|26640|26640|26855|26855|25550|25550|1
1168491600000|2007-01-11 05:00:00|26640|26640|26590|26590|27000|27000|26085|26085|1
1168578000000|2007-01-12 05:00:00|26590|26590|26030|26030|26590|26590|25950|25950|1
1168923600000|2007-01-16 05:00:00|26030|26030|25775|25775|26080|26080|24850|24850|1
1169010000000|2007-01-17 05:00:00|25775|25775|25695|25695|25775|25775|25205|25205|1
1169096400000|2007-01-18 05:00:00|25695|25695|24920|24920|26085|26085|24800|24800|1
1169182800000|2007-01-19 05:00:00|24920|24920|25280|25280|25440|25440|24810|24810|1
1169442000000|2007-01-22 05:00:00|25280|25280|25295|25295|25540|25540|25000|25000|1
1169528400000|2007-01-23 05:00:00|25295|25295|25795|25795|26150|26150|25165|25165|1
1169614800000|2007-01-24 05:00:00|25795|25795|26015|26015|26175|26175|25750|25750|1
1169701200000|2007-01-25 05:00:00|26015|26015|26545|26545|26815|26815|25965|25965|1
1169787600000|2007-01-26 05:00:00|26545|26545|26405|26405|26600|26600|25850|25850|1
1170046800000|2007-01-29 05:00:00|26405|26405|25420|25420|26540|26540|25150|25150|1
1170133200000|2007-01-30 05:00:00|25420|25420|25615|25615|25800|25800|25100|25100|1
1170219600000|2007-01-31 05:00:00|25615|25615|25945|25945|26100|26100|25565|25565|1
1170306000000|2007-02-01 05:00:00|25945|25945|25305|25305|26050|26050|25150|25150|1
1170392400000|2007-02-02 05:00:00|25305|25305|24230|24230|25465|25465|23850|23850|1
1170651600000|2007-02-05 05:00:00|24230|24230|24165|24165|24535|24535|24050|24050|1
1170738000000|2007-02-06 05:00:00|24165|24165|24965|24965|25000|25000|24165|24165|1
1170824400000|2007-02-07 05:00:00|24965|24965|24550|24550|24965|24965|24250|24250|1
1170910800000|2007-02-08 05:00:00|24550|24550|24505|24505|24690|24690|23855|23855|1
1170997200000|2007-02-09 05:00:00|24505|24505|25205|25205|25310|25310|24505|24505|1
1171256400000|2007-02-12 05:00:00|25205|25205|24775|24775|25450|25450|24580|24580|1
1171342800000|2007-02-13 05:00:00|24775|24775|25845|25845|26000|26000|24680|24680|1
1171429200000|2007-02-14 05:00:00|25845|25845|25770|25770|26200|26200|25625|25625|1
1171515600000|2007-02-15 05:00:00|25770|25770|26640|26640|26900|26900|25650|25650|1
1171602000000|2007-02-16 05:00:00|26640|26640|26440|26440|26670|26670|26170|26170|1
1171947600000|2007-02-20 05:00:00|26440|26440|25860|25860|26450|26450|25635|25635|1
1172034000000|2007-02-21 05:00:00|25860|25860|26545|26545|26725|26725|25600|25600|1
1172120400000|2007-02-22 05:00:00|26545|26545|27660|27660|27940|27940|26400|26400|1
1172206800000|2007-02-23 05:00:00|27660|27660|28405|28405|28675|28675|27555|27555|1
1172466000000|2007-02-26 05:00:00|28405|28405|28555|28555|28880|28880|28215|28215|1
1172552400000|2007-02-27 05:00:00|28555|28555|28050|28050|28555|28555|27250|27250|1
1172638800000|2007-02-28 05:00:00|28050|28050|27330|27330|28050|28050|27020|27020|1
1172725200000|2007-03-01 05:00:00|27330|27330|27365|27365|27750|27750|27260|27260|1
1172811600000|2007-03-02 05:00:00|27365|27365|26700|26700|27515|27515|26700|26700|1
1173070800000|2007-03-05 05:00:00|26700|26700|26580|26580|26820|26820|26190|26190|1
1173157200000|2007-03-06 05:00:00|26580|26580|27010|27010|27305|27305|26580|26580|1
1173243600000|2007-03-07 05:00:00|27010|27010|27720|27720|27895|27895|27010|27010|1
1173330000000|2007-03-08 05:00:00|27720|27720|28255|28255|28625|28625|27720|27720|1
1173416400000|2007-03-09 05:00:00|28255|28255|27800|27800|28255|28255|27750|27750|1
1173672000000|2007-03-12 04:00:00|27800|27800|28440|28440|28480|28480|27620|27620|1
1173758400000|2007-03-13 04:00:00|28440|28440|28245|28245|28550|28550|27925|27925|1
1173844800000|2007-03-14 04:00:00|28245|28245|28220|28220|28635|28635|28145|28145|1
1173931200000|2007-03-15 04:00:00|28220|28220|29850|29850|29850|29850|28220|28220|1
1174017600000|2007-03-16 04:00:00|29850|29850|30085|30085|30100|30100|29530|29530|1
1174276800000|2007-03-19 04:00:00|30085|30085|30175|30175|30350|30350|29940|29940|1
1174363200000|2007-03-20 04:00:00|30175|30175|30310|30310|30585|30585|30175|30175|1
1174449600000|2007-03-21 04:00:00|30310|30310|30190|30190|30390|30390|30035|30035|1
1174536000000|2007-03-22 04:00:00|30190|30190|30675|30675|30870|30870|30190|30190|1
1174622400000|2007-03-23 04:00:00|30675|30675|30690|30690|31100|31100|30675|30675|1
1174881600000|2007-03-26 04:00:00|30690|30690|31245|31245|31350|31350|30690|30690|1
1174968000000|2007-03-27 04:00:00|31245|31245|30525|30525|31245|31245|30375|30375|1
1175054400000|2007-03-28 04:00:00|30525|30525|30515|30515|30610|30610|30300|30300|1
1175140800000|2007-03-29 04:00:00|30515|30515|30975|30975|30975|30975|30260|30260|1
1175227200000|2007-03-30 04:00:00|30975|30975|31460|31460|31600|31600|30880|30880|1
1175486400000|2007-04-02 04:00:00|31460|31460|31790|31790|31940|31940|31075|31075|1
1175572800000|2007-04-03 04:00:00|31790|31790|33145|33145|33240|33240|31790|31790|1
1175659200000|2007-04-04 04:00:00|33145|33145|33875|33875|33980|33980|32760|32760|1
1175745600000|2007-04-05 04:00:00|33875|33875|33770|33770|34250|34250|33450|33450|1
1176091200000|2007-04-09 04:00:00|33770|33770|35060|35060|35340|35340|33625|33625|1
1176177600000|2007-04-10 04:00:00|35060|35060|35260|35260|35705|35705|34905|34905|1
1176264000000|2007-04-11 04:00:00|35260|35260|35825|35825|36235|36235|34810|34810|1
1176350400000|2007-04-12 04:00:00|35825|35825|35020|35020|36245|36245|34620|34620|1
1176436800000|2007-04-13 04:00:00|35020|35020|35320|35320|35645|35645|34800|34800|1
1176696000000|2007-04-16 04:00:00|35320|35320|35395|35395|36080|36080|35000|35000|1
1176782400000|2007-04-17 04:00:00|35395|35395|36770|36770|36975|36975|34965|34965|1
1176868800000|2007-04-18 04:00:00|36770|36770|36190|36190|36905|36905|36110|36110|1
1176955200000|2007-04-19 04:00:00|36190|36190|35865|35865|36625|36625|35150|35150|1
1177041600000|2007-04-20 04:00:00|35865|35865|36105|36105|36520|36520|35625|35625|1
1177300800000|2007-04-23 04:00:00|36105|36105|36325|36325|36490|36490|35610|35610|1
1177387200000|2007-04-24 04:00:00|36325|36325|35525|35525|36760|36760|35270|35270|1
1177473600000|2007-04-25 04:00:00|35525|35525|35860|35860|36135|36135|35240|35240|1
1177560000000|2007-04-26 04:00:00|35860|35860|34880|34880|36100|36100|34570|34570|1
1177646400000|2007-04-27 04:00:00|34880|34880|35145|35145|35440|35440|34340|34340|1
1177905600000|2007-04-30 04:00:00|35145|35145|35415|35415|35730|35730|35040|35040|1
1177992000000|2007-05-01 04:00:00|35415|35415|36155|36155|36360|36360|35120|35120|1
1178078400000|2007-05-02 04:00:00|36155|36155|36285|36285|36360|36360|35800|35800|1
1178164800000|2007-05-03 04:00:00|36285|36285|37120|37120|37250|37250|36245|36245|1
1178251200000|2007-05-04 04:00:00|37120|37120|37505|37505|37950|37950|37010|37010|1
1178510400000|2007-05-07 04:00:00|37505|37505|37105|37105|37505|37505|37050|37050|1
1178596800000|2007-05-08 04:00:00|37105|37105|37155|37155|37350|37350|36965|36965|1
1178683200000|2007-05-09 04:00:00|37155|37155|36755|36755|37155|37155|36380|36380|1
1178769600000|2007-05-10 04:00:00|36755|36755|35640|35640|36755|36755|35640|35640|1
1178856000000|2007-05-11 04:00:00|35640|35640|36010|36010|36300|36300|35400|35400|1
1179115200000|2007-05-14 04:00:00|36010|36010|34920|34920|36035|36035|34775|34775|1
1179201600000|2007-05-15 04:00:00|34920|34920|35335|35335|35390|35390|34700|34700|1
1179288000000|2007-05-16 04:00:00|35335|35335|34240|34240|35335|35335|34195|34195|1
1179374400000|2007-05-17 04:00:00|34240|34240|33090|33090|34240|34240|32595|32595|1
1179460800000|2007-05-18 04:00:00|33090|33090|33285|33285|33285|33285|32630|32630|1
1179720000000|2007-05-21 04:00:00|33285|33285|34060|34060|34060|34060|33285|33285|1
1179806400000|2007-05-22 04:00:00|34060|34060|33085|33085|34060|34060|33050|33050|1
1179892800000|2007-05-23 04:00:00|33085|33085|33040|33040|33210|33210|32800|32800|1
1179979200000|2007-05-24 04:00:00|33040|33040|31835|31835|33125|33125|31775|31775|1
1180065600000|2007-05-25 04:00:00|31835|31835|33270|33270|33325|33325|31835|31835|1
1180411200000|2007-05-29 04:00:00|33270|33270|33260|33260|33290|33290|32800|32800|1
1180497600000|2007-05-30 04:00:00|33260|33260|33035|33035|33260|33260|32600|32600|1
1180584000000|2007-05-31 04:00:00|33035|33035|33955|33955|33995|33995|32990|32990|1
1180670400000|2007-06-01 04:00:00|33955|33955|34050|34050|34275|34275|33750|33750|1
1180929600000|2007-06-04 04:00:00|34050|34050|34680|34680|34895|34895|33750|33750|1
1181016000000|2007-06-05 04:00:00|34680|34680|34415|34415|35000|35000|34200|34200|1
1181102400000|2007-06-06 04:00:00|34415|34415|34040|34040|34550|34550|33565|33565|1
1181188800000|2007-06-07 04:00:00|34040|34040|33770|33770|34125|34125|33410|33410|1
1181275200000|2007-06-08 04:00:00|33770|33770|32575|32575|33770|33770|32440|32440|1
1181534400000|2007-06-11 04:00:00|32575|32575|33560|33560|33625|33625|32575|32575|1
1181620800000|2007-06-12 04:00:00|33560|33560|32870|32870|33620|33620|32550|32550|1
1181707200000|2007-06-13 04:00:00|32870|32870|33130|33130|33230|33230|32100|32100|1
1181793600000|2007-06-14 04:00:00|33130|33130|33925|33925|34255|34255|33040|33040|1
1181880000000|2007-06-15 04:00:00|33925|33925|34220|34220|34315|34315|33420|33420|1
1182139200000|2007-06-18 04:00:00|34220|34220|34180|34180|35200|35200|34000|34000|1
1182225600000|2007-06-19 04:00:00|34180|34180|33945|33945|34185|34185|33600|33600|1
1182312000000|2007-06-20 04:00:00|33945|33945|34425|34425|34500|34500|33820|33820|1
1182398400000|2007-06-21 04:00:00|34425|34425|34030|34030|34485|34485|33630|33630|1
1182484800000|2007-06-22 04:00:00|34030|34030|33820|33820|34260|34260|33725|33725|1
1182744000000|2007-06-25 04:00:00|33820|33820|33970|33970|34090|34090|32950|32950|1
1182830400000|2007-06-26 04:00:00|33970|33970|33135|33135|33985|33985|33105|33105|1
1182916800000|2007-06-27 04:00:00|33135|33135|33570|33570|33700|33700|32890|32890|1
1183003200000|2007-06-28 04:00:00|33570|33570|34295|34295|34605|34605|33510|33510|1
1183089600000|2007-06-29 04:00:00|34295|34295|34535|34535|34750|34750|34240|34240|1
1183348800000|2007-07-02 04:00:00|34535|34535|35355|35355|35410|35410|34535|34535|1
1183435200000|2007-07-03 04:00:00|35355|35355|35630|35630|35695|35695|35100|35100|1
1183608000000|2007-07-05 04:00:00|35630|35630|36085|36085|36150|36150|35545|35545|1
1183694400000|2007-07-06 04:00:00|36085|36085|36110|36110|36140|36140|35800|35800|1
1183953600000|2007-07-09 04:00:00|36110|36110|36485|36485|36830|36830|36110|36110|1
1184040000000|2007-07-10 04:00:00|36485|36485|36285|36285|36630|36630|36000|36000|1
1184126400000|2007-07-11 04:00:00|36285|36285|36415|36415|36560|36560|36275|36275|1
1184212800000|2007-07-12 04:00:00|36415|36415|36020|36020|36695|36695|35915|35915|1
1184299200000|2007-07-13 04:00:00|36020|36020|36155|36155|36285|36285|35590|35590|1
1184558400000|2007-07-16 04:00:00|36155|36155|35885|35885|36155|36155|35800|35800|1
1184644800000|2007-07-17 04:00:00|35885|35885|35850|35850|36000|36000|35500|35500|1
1184731200000|2007-07-18 04:00:00|35850|35850|36100|36100|36150|36150|35665|35665|1
1184817600000|2007-07-19 04:00:00|36100|36100|37095|37095|37095|37095|36100|36100|1
1184904000000|2007-07-20 04:00:00|37095|37095|37540|37540|37715|37715|37015|37015|1
1185163200000|2007-07-23 04:00:00|37540|37540|36900|36900|37870|37870|36750|36750|1
1185249600000|2007-07-24 04:00:00|36900|36900|36485|36485|37235|37235|36300|36300|1
1185336000000|2007-07-25 04:00:00|36485|36485|35705|35705|36485|36485|35500|35500|1
1185422400000|2007-07-26 04:00:00|35705|35705|35285|35285|35860|35860|35150|35150|1
1185508800000|2007-07-27 04:00:00|35285|35285|35510|35510|35655|35655|35120|35120|1
1185768000000|2007-07-30 04:00:00|35510|35510|35885|35885|35980|35980|35005|35005|1
1185854400000|2007-07-31 04:00:00|35885|35885|36485|36485|36600|36600|35815|35815|1
1185940800000|2007-08-01 04:00:00|36485|36485|35850|35850|36490|36490|35500|35500|1
1186027200000|2007-08-02 04:00:00|35850|35850|35730|35730|36190|36190|35655|35655|1
1186113600000|2007-08-03 04:00:00|35730|35730|34790|34790|35950|35950|34600|34600|1
1186372800000|2007-08-06 04:00:00|34790|34790|34735|34735|34870|34870|34335|34335|1
1186459200000|2007-08-07 04:00:00|34735|34735|35065|35065|35300|35300|34660|34660|1
1186545600000|2007-08-08 04:00:00|35065|35065|34390|34390|35200|35200|34050|34050|1
1186632000000|2007-08-09 04:00:00|34390|34390|33610|33610|34595|34595|33200|33200|1
1186718400000|2007-08-10 04:00:00|33610|33610|33595|33595|33825|33825|32875|32875|1
1186977600000|2007-08-13 04:00:00|33595|33595|34410|34410|34440|34440|33595|33595|1
1187064000000|2007-08-14 04:00:00|34410|34410|33700|33700|34535|34535|33420|33420|1
1187150400000|2007-08-15 04:00:00|33700|33700|33320|33320|33700|33700|32920|32920|1
1187236800000|2007-08-16 04:00:00|33320|33320|30900|30900|33320|33320|30410|30410|1
1187323200000|2007-08-17 04:00:00|30900|30900|31465|31465|32075|32075|30700|30700|1
1187582400000|2007-08-20 04:00:00|31465|31465|31595|31595|32275|32275|31465|31465|1
1187668800000|2007-08-21 04:00:00|31595|31595|31500|31500|31845|31845|31300|31300|1
1187755200000|2007-08-22 04:00:00|31500|31500|32120|32120|32390|32390|31460|31460|1
1187841600000|2007-08-23 04:00:00|32120|32120|32630|32630|32930|32930|32120|32120|1
1187928000000|2007-08-24 04:00:00|32630|32630|33375|33375|33760|33760|32130|32130|1
1188187200000|2007-08-27 04:00:00|33375|33375|33495|33495|34850|34850|33335|33335|1
1188273600000|2007-08-28 04:00:00|33495|33495|33115|33115|33695|33695|32560|32560|1
1188360000000|2007-08-29 04:00:00|33115|33115|33500|33500|33610|33610|32535|32535|1
1188446400000|2007-08-30 04:00:00|33500|33500|33535|33535|33665|33665|33200|33200|1
1188532800000|2007-08-31 04:00:00|33535|33535|34110|34110|34235|34235|33535|33535|1
1188878400000|2007-09-04 04:00:00|34110|34110|33225|33225|34110|34110|32835|32835|1
1188964800000|2007-09-05 04:00:00|33225|33225|32790|32790|33470|33470|32500|32500|1
1189051200000|2007-09-06 04:00:00|32790|32790|33155|33155|33360|33360|32500|32500|1
1189137600000|2007-09-07 04:00:00|33155|33155|32595|32595|33165|33165|32150|32150|1
1189396800000|2007-09-10 04:00:00|32595|32595|32640|32640|32865|32865|32310|32310|1
1189483200000|2007-09-11 04:00:00|32640|32640|33890|33890|34000|34000|32640|32640|1
1189569600000|2007-09-12 04:00:00|33890|33890|33595|33595|33890|33890|33295|33295|1
1189656000000|2007-09-13 04:00:00|33595|33595|33950|33950|34225|34225|33450|33450|1
1189742400000|2007-09-14 04:00:00|33950|33950|33910|33910|34570|34570|33810|33810|1
1190001600000|2007-09-17 04:00:00|33910|33910|34175|34175|34325|34325|33910|33910|1
1190088000000|2007-09-18 04:00:00|34175|34175|34425|34425|35050|35050|34085|34085|1
1190174400000|2007-09-19 04:00:00|34425|34425|35675|35675|35910|35910|34425|34425|1
1190260800000|2007-09-20 04:00:00|35675|35675|35740|35740|36000|36000|35500|35500|1
1190347200000|2007-09-21 04:00:00|35740|35740|35725|35725|36315|36315|35580|35580|1
1190606400000|2007-09-24 04:00:00|35725|35725|36270|36270|36350|36350|35725|35725|1
1190692800000|2007-09-25 04:00:00|36270|36270|36115|36115|36350|36350|35850|35850|1
1190779200000|2007-09-26 04:00:00|36115|36115|36130|36130|36395|36395|35880|35880|1
1190865600000|2007-09-27 04:00:00|36130|36130|36480|36480|36775|36775|36130|36130|1
1190952000000|2007-09-28 04:00:00|36480|36480|36400|36400|36980|36980|36260|36260|1
1191211200000|2007-10-01 04:00:00|36400|36400|36915|36915|36950|36950|36400|36400|1
1191297600000|2007-10-02 04:00:00|36915|36915|37110|37110|37670|37670|36560|36560|1
1191384000000|2007-10-03 04:00:00|37110|37110|37635|37635|37775|37775|37110|37110|1
1191470400000|2007-10-04 04:00:00|37635|37635|37380|37380|37635|37635|37020|37020|1
1191556800000|2007-10-05 04:00:00|37380|37380|37255|37255|37570|37570|37135|37135|1
1191816000000|2007-10-08 04:00:00|37255|37255|36130|36130|37600|37600|35810|35810|1
1191902400000|2007-10-09 04:00:00|36130|36130|36175|36175|36735|36735|35825|35825|1
1191988800000|2007-10-10 04:00:00|36175|36175|36940|36940|37265|37265|36060|36060|1
1192075200000|2007-10-11 04:00:00|36940|36940|36690|36690|37320|37320|36300|36300|1
1192161600000|2007-10-12 04:00:00|36690|36690|36525|36525|36930|36930|36305|36305|1
1192420800000|2007-10-15 04:00:00|36525|36525|36820|36820|37380|37380|36475|36475|1
1192507200000|2007-10-16 04:00:00|36820|36820|36445|36445|37085|37085|36035|36035|1
1192593600000|2007-10-17 04:00:00|36445|36445|35960|35960|36590|36590|35720|35720|1
1192680000000|2007-10-18 04:00:00|35960|35960|35415|35415|36065|36065|35280|35280|1
1192766400000|2007-10-19 04:00:00|35415|35415|35515|35515|35730|35730|35200|35200|1
1193025600000|2007-10-22 04:00:00|35515|35515|34865|34865|36570|36570|34500|34500|1
1193112000000|2007-10-23 04:00:00|34865|34865|35135|35135|35505|35505|34840|34840|1
1193198400000|2007-10-24 04:00:00|35135|35135|34525|34525|35135|35135|34320|34320|1
1193284800000|2007-10-25 04:00:00|34525|34525|34860|34860|34950|34950|34525|34525|1
1193371200000|2007-10-26 04:00:00|34860|34860|35375|35375|35500|35500|34850|34850|1
1193630400000|2007-10-29 04:00:00|35375|35375|35210|35210|35895|35895|35155|35155|1
1193716800000|2007-10-30 04:00:00|35210|35210|34815|34815|35230|35230|34340|34340|1
1193803200000|2007-10-31 04:00:00|34815|34815|34730|34730|35120|35120|34485|34485|1
1193889600000|2007-11-01 04:00:00|34730|34730|33625|33625|34935|34935|33520|33520|1
1193976000000|2007-11-02 04:00:00|33625|33625|33250|33250|33825|33825|33045|33045|1
1194238800000|2007-11-05 05:00:00|33250|33250|33020|33020|33685|33685|32850|32850|1
1194325200000|2007-11-06 05:00:00|33020|33020|33415|33415|33560|33560|33020|33020|1
1194411600000|2007-11-07 05:00:00|33415|33415|32590|32590|34000|34000|32500|32500|1
1194498000000|2007-11-08 05:00:00|32590|32590|32040|32040|32670|32670|31825|31825|1
1194584400000|2007-11-09 05:00:00|32040|32040|31455|31455|32375|32375|31110|31110|1
1194843600000|2007-11-12 05:00:00|31455|31455|31090|31090|31650|31650|30350|30350|1
1194930000000|2007-11-13 05:00:00|31090|31090|31070|31070|31455|31455|30530|30530|1
1195016400000|2007-11-14 05:00:00|31070|31070|32965|32965|33070|33070|31070|31070|1
1195102800000|2007-11-15 05:00:00|32965|32965|30730|30730|32965|32965|30640|30640|1
1195189200000|2007-11-16 05:00:00|30730|30730|31615|31615|31760|31760|30280|30280|1
1195448400000|2007-11-19 05:00:00|31615|31615|29835|29835|31800|31800|29760|29760|1
1195534800000|2007-11-20 05:00:00|29835|29835|30270|30270|30535|30535|29275|29275|1
1195621200000|2007-11-21 05:00:00|30270|30270|28880|28880|30425|30425|28780|28780|1
1195794000000|2007-11-23 05:00:00|28880|28880|29910|29910|30025|30025|28705|28705|1
1196053200000|2007-11-26 05:00:00|29910|29910|30230|30230|30480|30480|29650|29650|1
1196139600000|2007-11-27 05:00:00|30230|30230|29625|29625|30230|30230|29335|29335|1
1196226000000|2007-11-28 05:00:00|29625|29625|30060|30060|30500|30500|29335|29335|1
1196312400000|2007-11-29 05:00:00|30060|30060|30635|30635|31125|31125|30050|30050|1
1196398800000|2007-11-30 05:00:00|30635|30635|31570|31570|31640|31640|30620|30620|1
1196658000000|2007-12-03 05:00:00|31570|31570|30610|30610|32750|32750|30410|30410|1
1196744400000|2007-12-04 05:00:00|30610|30610|29980|29980|30635|30635|29605|29605|1
1196830800000|2007-12-05 05:00:00|29980|29980|30160|30160|30550|30550|29725|29725|1
1196917200000|2007-12-06 05:00:00|30160|30160|30185|30185|30550|30550|29910|29910|1
1197003600000|2007-12-07 05:00:00|30185|30185|30945|30945|31220|31220|30185|30185|1
1197262800000|2007-12-10 05:00:00|30945|30945|30610|30610|31000|31000|30490|30490|1
1197349200000|2007-12-11 05:00:00|30610|30610|30575|30575|30670|30670|29960|29960|1
1197435600000|2007-12-12 05:00:00|30575|30575|30160|30160|30575|30575|29500|29500|1
1197522000000|2007-12-13 05:00:00|30160|30160|29395|29395|30160|30160|29200|29200|1
1197608400000|2007-12-14 05:00:00|29395|29395|29365|29365|29570|29570|29080|29080|1
1197867600000|2007-12-17 05:00:00|29365|29365|28730|28730|29510|29510|28500|28500|1
1197954000000|2007-12-18 05:00:00|28730|28730|28700|28700|28985|28985|28600|28600|1
1198040400000|2007-12-19 05:00:00|28700|28700|29455|29455|29505|29505|28700|28700|1
1198126800000|2007-12-20 05:00:00|29455|29455|29585|29585|30025|30025|29450|29450|1
1198213200000|2007-12-21 05:00:00|29585|29585|30935|30935|31000|31000|29585|29585|1
1198472400000|2007-12-24 05:00:00|30935|30935|31470|31470|31950|31950|30935|30935|1
1198645200000|2007-12-26 05:00:00|31470|31470|31550|31550|31910|31910|31470|31470|1
1198731600000|2007-12-27 05:00:00|31550|31550|31050|31050|31670|31670|31045|31045|1
1198818000000|2007-12-28 05:00:00|31050|31050|30720|30720|31200|31200|30680|30680|1
1199077200000|2007-12-31 05:00:00|30720|30720|30410|30410|30945|30945|30220|30220|1
1199250000000|2008-01-02 05:00:00|30410|30410|30640|30640|31200|31200|30355|30355|1
1199336400000|2008-01-03 05:00:00|30640|30640|31880|31880|31900|31900|30545|30545|1
1199422800000|2008-01-04 05:00:00|31880|31880|31575|31575|32350|32350|31070|31070|1
1199682000000|2008-01-07 05:00:00|31575|31575|31410|31410|31890|31890|31060|31060|1
1199768400000|2008-01-08 05:00:00|31410|31410|32985|32985|33190|33190|31300|31300|1
1199854800000|2008-01-09 05:00:00|32985|32985|32835|32835|33785|33785|32590|32590|1
1199941200000|2008-01-10 05:00:00|32835|32835|32815|32815|33065|33065|32150|32150|1
1200027600000|2008-01-11 05:00:00|32815|32815|33040|33040|33270|33270|32530|32530|1
1200286800000|2008-01-14 05:00:00|33040|33040|33390|33390|33600|33600|33000|33000|1
1200373200000|2008-01-15 05:00:00|33390|33390|32415|32415|33600|33600|31815|31815|1
1200459600000|2008-01-16 05:00:00|32415|32415|31725|31725|32415|32415|31470|31470|1
1200546000000|2008-01-17 05:00:00|31725|31725|31820|31820|32460|32460|31300|31300|1
1200632400000|2008-01-18 05:00:00|31820|31820|32345|32345|32455|32455|31445|31445|1
1200978000000|2008-01-22 05:00:00|32345|32345|31965|31965|32750|32750|30120|30120|1
1201064400000|2008-01-23 05:00:00|31965|31965|30720|30720|32000|32000|30650|30650|1
1201150800000|2008-01-24 05:00:00|30720|30720|31715|31715|32100|32100|30720|30720|1
1201237200000|2008-01-25 05:00:00|31715|31715|31840|31840|32455|32455|31640|31640|1
1201496400000|2008-01-28 05:00:00|31840|31840|31895|31895|32195|32195|31165|31165|1
1201582800000|2008-01-29 05:00:00|31895|31895|32990|32990|33185|33185|31800|31800|1
1201669200000|2008-01-30 05:00:00|32990|32990|32265|32265|32990|32990|32170|32170|1
1201755600000|2008-01-31 05:00:00|32265|32265|32980|32980|33225|33225|31990|31990|1
1201842000000|2008-02-01 05:00:00|32980|32980|32730|32730|33405|33405|32485|32485|1
1202101200000|2008-02-04 05:00:00|32730|32730|32985|32985|33250|33250|32510|32510|1
1202187600000|2008-02-05 05:00:00|32985|32985|32120|32120|33185|33185|31820|31820|1
1202274000000|2008-02-06 05:00:00|32120|32120|33090|33090|33475|33475|31710|31710|1
1202360400000|2008-02-07 05:00:00|33090|33090|34540|34540|34620|34620|32760|32760|1
1202446800000|2008-02-08 05:00:00|34540|34540|35395|35395|35640|35640|34250|34250|1
1202706000000|2008-02-11 05:00:00|35395|35395|35585|35585|35990|35990|35195|35195|1
1202792400000|2008-02-12 05:00:00|35585|35585|35600|35600|35930|35930|35275|35275|1
1202878800000|2008-02-13 05:00:00|35600|35600|35305|35305|35600|35600|34765|34765|1
1202965200000|2008-02-14 05:00:00|35305|35305|34880|34880|35825|35825|34560|34560|1
1203051600000|2008-02-15 05:00:00|34880|34880|35230|35230|35680|35680|34660|34660|1
1203397200000|2008-02-19 05:00:00|35230|35230|37235|37235|37325|37325|35135|35135|1
1203483600000|2008-02-20 05:00:00|37235|37235|37085|37085|37300|37300|36640|36640|1
1203570000000|2008-02-21 05:00:00|37085|37085|38105|38105|38465|38465|37085|37085|1
1203656400000|2008-02-22 05:00:00|38105|38105|37895|37895|38175|38175|37445|37445|1
1203915600000|2008-02-25 05:00:00|37895|37895|37395|37395|38495|38495|36905|36905|1
1204002000000|2008-02-26 05:00:00|37395|37395|37790|37790|38045|38045|36670|36670|1
1204088400000|2008-02-27 05:00:00|37790|37790|38380|38380|38625|38625|37790|37790|1
1204174800000|2008-02-28 05:00:00|38380|38380|38635|38635|38965|38965|38130|38130|1
1204261200000|2008-02-29 05:00:00|38635|38635|38520|38520|38800|38800|37960|37960|1
1204520400000|2008-03-03 05:00:00|38520|38520|39310|39310|39700|39700|38400|38400|1
1204606800000|2008-03-04 05:00:00|39310|39310|38270|38270|39430|39430|38090|38090|1
1204693200000|2008-03-05 05:00:00|38270|38270|39895|39895|39895|39895|37980|37980|1
1204779600000|2008-03-06 05:00:00|39895|39895|39145|39145|40155|40155|38625|38625|1
1204866000000|2008-03-07 05:00:00|39145|39145|39320|39320|39560|39560|38780|38780|1
1205121600000|2008-03-10 04:00:00|39320|39320|38085|38085|39320|39320|37800|37800|1
1205208000000|2008-03-11 04:00:00|38085|38085|37990|37990|38935|38935|37805|37805|1
1205294400000|2008-03-12 04:00:00|37990|37990|38515|38515|38520|38520|37750|37750|1
1205380800000|2008-03-13 04:00:00|38515|38515|38400|38400|38690|38690|38165|38165|1
1205467200000|2008-03-14 04:00:00|38400|38400|38470|38470|39100|39100|38150|38150|1
1205726400000|2008-03-17 04:00:00|38470|38470|37120|37120|38900|38900|36890|36890|1
1205812800000|2008-03-18 04:00:00|37120|37120|37705|37705|37790|37790|36990|36990|1
1205899200000|2008-03-19 04:00:00|37705|37705|36595|36595|37765|37765|36500|36500|1
1205985600000|2008-03-20 04:00:00|36595|36595|36110|36110|36595|36595|34965|34965|1
1206331200000|2008-03-24 04:00:00|36110|36110|36550|36550|36840|36840|35790|35790|1
1206417600000|2008-03-25 04:00:00|36550|36550|36995|36995|37100|37100|36550|36550|1
1206504000000|2008-03-26 04:00:00|36995|36995|37510|37510|37700|37700|36995|36995|1
1206590400000|2008-03-27 04:00:00|37510|37510|39035|39035|39200|39200|37510|37510|1
1206676800000|2008-03-28 04:00:00|39035|39035|38315|38315|39275|39275|38025|38025|1
1206936000000|2008-03-31 04:00:00|38315|38315|38310|38310|38715|38715|38030|38030|1
1207022400000|2008-04-01 04:00:00|38310|38310|38065|38065|38350|38350|37090|37090|1
1207108800000|2008-04-02 04:00:00|38065|38065|38775|38775|38905|38905|37665|37665|1
1207195200000|2008-04-03 04:00:00|38775|38775|39015|39015|39325|39325|38400|38400|1
1207281600000|2008-04-04 04:00:00|39015|39015|39545|39545|39670|39670|38650|38650|1
1207540800000|2008-04-07 04:00:00|39545|39545|39795|39795|40000|40000|39320|39320|1
1207627200000|2008-04-08 04:00:00|39795|39795|38905|38905|39795|39795|38640|38640|1
1207713600000|2008-04-09 04:00:00|38905|38905|40000|40000|40220|40220|38520|38520|1
1207800000000|2008-04-10 04:00:00|40000|40000|39240|39240|40390|40390|39120|39120|1
1207886400000|2008-04-11 04:00:00|39240|39240|39445|39445|39765|39765|39020|39020|1
1208145600000|2008-04-14 04:00:00|39445|39445|38965|38965|39575|39575|38155|38155|1
1208232000000|2008-04-15 04:00:00|38965|38965|38590|38590|39225|39225|38365|38365|1
1208318400000|2008-04-16 04:00:00|38590|38590|39580|39580|40180|40180|38310|38310|1
1208404800000|2008-04-17 04:00:00|39580|39580|39120|39120|40495|40495|38920|38920|1
1208491200000|2008-04-18 04:00:00|39120|39120|38880|38880|39525|39525|38100|38100|1
1208750400000|2008-04-21 04:00:00|38880|38880|38660|38660|39300|39300|38405|38405|1
1208836800000|2008-04-22 04:00:00|38660|38660|39655|39655|39875|39875|38505|38505|1
1208923200000|2008-04-23 04:00:00|39655|39655|39040|39040|39785|39785|38750|38750|1
1209009600000|2008-04-24 04:00:00|39040|39040|38750|38750|39470|39470|38650|38650|1
1209096000000|2008-04-25 04:00:00|38750|38750|39155|39155|39320|39320|38115|38115|1
1209355200000|2008-04-28 04:00:00|39155|39155|39355|39355|39500|39500|38970|38970|1
1209441600000|2008-04-29 04:00:00|39355|39355|38995|38995|39355|39355|38600|38600|1
1209528000000|2008-04-30 04:00:00|38995|38995|39340|39340|39550|39550|38710|38710|1
1209614400000|2008-05-01 04:00:00|39340|39340|37255|37255|39590|39590|37110|37110|1
1209700800000|2008-05-02 04:00:00|37255|37255|38580|38580|38870|38870|37255|37255|1
1209960000000|2008-05-05 04:00:00|38580|38580|39785|39785|42700|42700|38575|38575|1
1210046400000|2008-05-06 04:00:00|39785|39785|39125|39125|39785|39785|38660|38660|1
1210132800000|2008-05-07 04:00:00|39125|39125|38630|38630|39125|39125|38520|38520|1
1210219200000|2008-05-08 04:00:00|38630|38630|38205|38205|38630|38630|37900|37900|1
1210305600000|2008-05-09 04:00:00|38205|38205|37535|37535|38205|38205|37150|37150|1
1210564800000|2008-05-12 04:00:00|37535|37535|37840|37840|37930|37930|37200|37200|1
1210651200000|2008-05-13 04:00:00|37840|37840|37650|37650|37980|37980|37600|37600|1
1210737600000|2008-05-14 04:00:00|37650|37650|37070|37070|37650|37650|37035|37035|1
1210824000000|2008-05-15 04:00:00|37070|37070|37610|37610|37850|37850|37070|37070|1
1210910400000|2008-05-16 04:00:00|37610|37610|38465|38465|38730|38730|37610|37610|1
1211169600000|2008-05-19 04:00:00|38465|38465|37955|37955|38465|38465|37785|37785|1
1211256000000|2008-05-20 04:00:00|37955|37955|37905|37905|38050|38050|37600|37600|1
1211342400000|2008-05-21 04:00:00|37905|37905|37535|37535|37905|37905|37345|37345|1
1211428800000|2008-05-22 04:00:00|37535|37535|37225|37225|37750|37750|36755|36755|1
1211515200000|2008-05-23 04:00:00|37225|37225|37550|37550|37645|37645|36920|36920|1
1211860800000|2008-05-27 04:00:00|37550|37550|37410|37410|37550|37550|37100|37100|1
1211947200000|2008-05-28 04:00:00|37410|37410|37285|37285|37410|37410|36650|36650|1
1212033600000|2008-05-29 04:00:00|37285|37285|35585|35585|37285|37285|35505|35505|1
1212120000000|2008-05-30 04:00:00|35585|35585|36060|36060|36125|36125|35585|35585|1
1212379200000|2008-06-02 04:00:00|36060|36060|35965|35965|36210|36210|35450|35450|1
1212465600000|2008-06-03 04:00:00|35965|35965|35780|35780|36120|36120|35605|35605|1
1212552000000|2008-06-04 04:00:00|35780|35780|35450|35450|35780|35780|35400|35400|1
1212638400000|2008-06-05 04:00:00|35450|35450|35430|35430|35735|35735|35120|35120|1
1212724800000|2008-06-06 04:00:00|35430|35430|36230|36230|36700|36700|35430|35430|1
1212984000000|2008-06-09 04:00:00|36230|36230|36130|36130|36630|36630|35810|35810|1
1213070400000|2008-06-10 04:00:00|36130|36130|35600|35600|36130|36130|35480|35480|1
1213156800000|2008-06-11 04:00:00|35600|35600|35795|35795|36000|36000|35230|35230|1
1213243200000|2008-06-12 04:00:00|35795|35795|35380|35380|35830|35830|35065|35065|1
1213329600000|2008-06-13 04:00:00|35380|35380|35890|35890|36175|36175|35275|35275|1
1213588800000|2008-06-16 04:00:00|35890|35890|36655|36655|37050|37050|35850|35850|1
1213675200000|2008-06-17 04:00:00|36655|36655|36495|36495|36870|36870|36225|36225|1
1213761600000|2008-06-18 04:00:00|36495|36495|37475|37475|37610|37610|36415|36415|1
1213848000000|2008-06-19 04:00:00|37475|37475|37795|37795|38175|38175|37245|37245|1
1213934400000|2008-06-20 04:00:00|37795|37795|38320|38320|38425|38425|37650|37650|1
1214193600000|2008-06-23 04:00:00|38320|38320|38095|38095|38505|38505|37705|37705|1
1214280000000|2008-06-24 04:00:00|38095|38095|37880|37880|38115|38115|37640|37640|1
1214366400000|2008-06-25 04:00:00|37880|37880|37770|37770|38195|38195|37345|37345|1
1214452800000|2008-06-26 04:00:00|37770|37770|38300|38300|38610|38610|37730|37730|1
1214539200000|2008-06-27 04:00:00|38300|38300|38840|38840|38900|38900|38100|38100|1
1214798400000|2008-06-30 04:00:00|38840|38840|38955|38955|39190|39190|38445|38445|1
1214884800000|2008-07-01 04:00:00|38955|38955|39225|39225|39335|39335|38825|38825|1
1214971200000|2008-07-02 04:00:00|39225|39225|40775|40775|40825|40825|38920|38920|1
1215057600000|2008-07-03 04:00:00|40775|40775|39630|39630|40775|40775|39430|39430|1
1215403200000|2008-07-07 04:00:00|39630|39630|38650|38650|39630|39630|38190|38190|1
1215489600000|2008-07-08 04:00:00|38650|38650|37125|37125|38650|38650|37000|37000|1
1215576000000|2008-07-09 04:00:00|37125|37125|37550|37550|37640|37640|36600|36600|1
1215662400000|2008-07-10 04:00:00|37550|37550|37335|37335|38045|38045|37000|37000|1
1215748800000|2008-07-11 04:00:00|37335|37335|37555|37555|37870|37870|37335|37335|1
1216008000000|2008-07-14 04:00:00|37555|37555|37695|37695|37880|37880|37555|37555|1
1216094400000|2008-07-15 04:00:00|37695|37695|37220|37220|37695|37695|36900|36900|1
1216180800000|2008-07-16 04:00:00|37220|37220|36770|36770|37220|37220|36600|36600|1
1216267200000|2008-07-17 04:00:00|36770|36770|37350|37350|37505|37505|36770|36770|1
1216353600000|2008-07-18 04:00:00|37350|37350|36865|36865|37350|37350|36700|36700|1
1216612800000|2008-07-21 04:00:00|36865|36865|37100|37100|37200|37200|36865|36865|1
1216699200000|2008-07-22 04:00:00|37100|37100|37355|37355|37600|37600|37040|37040|1
1216785600000|2008-07-23 04:00:00|37355|37355|37165|37165|37355|37355|36820|36820|1
1216872000000|2008-07-24 04:00:00|37165|37165|36770|36770|37165|37165|36520|36520|1
1216958400000|2008-07-25 04:00:00|36770|36770|37040|37040|37100|37100|36700|36700|1
1217217600000|2008-07-28 04:00:00|37040|37040|37095|37095|37160|37160|36900|36900|1
1217304000000|2008-07-29 04:00:00|37095|37095|36835|36835|37095|37095|36515|36515|1
1217390400000|2008-07-30 04:00:00|36835|36835|36460|36460|37550|37550|35375|35375|1
1217476800000|2008-07-31 04:00:00|36460|36460|36615|36615|37035|37035|36390|36390|1
1217563200000|2008-08-01 04:00:00|36615|36615|35785|35785|36675|36675|35400|35400|1
1217822400000|2008-08-04 04:00:00|35785|35785|34400|34400|35870|35870|34260|34260|1
1217908800000|2008-08-05 04:00:00|34400|34400|34170|34170|34595|34595|33765|33765|1
1217995200000|2008-08-06 04:00:00|34170|34170|34235|34235|34750|34750|34150|34150|1
1218081600000|2008-08-07 04:00:00|34235|34235|34180|34180|34655|34655|34095|34095|1
1218168000000|2008-08-08 04:00:00|34180|34180|33330|33330|34250|34250|32920|32920|1
1218427200000|2008-08-11 04:00:00|33330|33330|32915|32915|33465|33465|32820|32820|1
1218513600000|2008-08-12 04:00:00|32915|32915|32275|32275|33195|33195|32185|32185|1
1218600000000|2008-08-13 04:00:00|32275|32275|33520|33520|33825|33825|32275|32275|1
1218686400000|2008-08-14 04:00:00|33520|33520|33050|33050|34340|34340|32940|32940|1
1218772800000|2008-08-15 04:00:00|33050|33050|33225|33225|33475|33475|32350|32350|1
1219032000000|2008-08-18 04:00:00|33225|33225|33150|33150|33860|33860|32795|32795|1
1219118400000|2008-08-19 04:00:00|33150|33150|34285|34285|34700|34700|32815|32815|1
1219204800000|2008-08-20 04:00:00|34285|34285|34115|34115|34845|34845|33605|33605|1
1219291200000|2008-08-21 04:00:00|34115|34115|35460|35460|35625|35625|34115|34115|1
1219377600000|2008-08-22 04:00:00|35460|35460|34725|34725|35580|35580|34475|34475|1
1219636800000|2008-08-25 04:00:00|34725|34725|34815|34815|35125|35125|34405|34405|1
1219723200000|2008-08-26 04:00:00|34815|34815|34385|34385|35115|35115|33955|33955|1
1219809600000|2008-08-27 04:00:00|34385|34385|34715|34715|35115|35115|34300|34300|1
1219896000000|2008-08-28 04:00:00|34715|34715|34270|34270|34950|34950|34100|34100|1
1219982400000|2008-08-29 04:00:00|34270|34270|34295|34295|34355|34355|33785|33785|1
1220328000000|2008-09-02 04:00:00|34295|34295|33225|33225|34295|34295|32100|32100|1
1220414400000|2008-09-03 04:00:00|33225|33225|33540|33540|33730|33730|33065|33065|1
1220500800000|2008-09-04 04:00:00|33540|33540|32970|32970|33925|33925|32885|32885|1
1220587200000|2008-09-05 04:00:00|32970|32970|31235|31235|32970|32970|31090|31090|1
1220846400000|2008-09-08 04:00:00|31235|31235|31090|31090|31855|31855|31085|31085|1
1220932800000|2008-09-09 04:00:00|31090|31090|30950|30950|31300|31300|30600|30600|1
1221019200000|2008-09-10 04:00:00|30950|30950|31235|31235|31420|31420|30720|30720|1
1221105600000|2008-09-11 04:00:00|31235|31235|31345|31345|31390|31390|30800|30800|1
1221192000000|2008-09-12 04:00:00|31345|31345|32090|32090|32385|32385|31345|31345|1
1221451200000|2008-09-15 04:00:00|32090|32090|31840|31840|32215|32215|30780|30780|1
1221537600000|2008-09-16 04:00:00|31840|31840|31130|31130|31840|31840|30900|30900|1
1221624000000|2008-09-17 04:00:00|31130|31130|30710|30710|31200|31200|30700|30700|1
1221710400000|2008-09-18 04:00:00|30710|30710|30955|30955|31875|31875|30500|30500|1
1221796800000|2008-09-19 04:00:00|30955|30955|31850|31850|32200|32200|30740|30740|1
1222056000000|2008-09-22 04:00:00|31850|31850|32660|32660|33000|33000|31850|31850|1
1222142400000|2008-09-23 04:00:00|32660|32660|31670|31670|32660|32660|31475|31475|1
1222228800000|2008-09-24 04:00:00|31670|31670|31215|31215|31765|31765|31090|31090|1
1222315200000|2008-09-25 04:00:00|31215|31215|31455|31455|31455|31455|30950|30950|1
1222401600000|2008-09-26 04:00:00|31455|31455|30795|30795|31455|31455|30700|30700|1
1222660800000|2008-09-29 04:00:00|30795|30795|29065|29065|30795|30795|28500|28500|1
1222747200000|2008-09-30 04:00:00|29065|29065|28790|28790|29100|29100|27650|27650|1
1222833600000|2008-10-01 04:00:00|28790|28790|27895|27895|29345|29345|27490|27490|1
1222920000000|2008-10-02 04:00:00|27895|27895|26275|26275|28240|28240|26030|26030|1
1223006400000|2008-10-03 04:00:00|26275|26275|26900|26900|27180|27180|25710|25710|1
1223265600000|2008-10-06 04:00:00|26900|26900|24930|24930|26900|26900|23525|23525|1
1223352000000|2008-10-07 04:00:00|24930|24930|25345|25345|25940|25940|24025|24025|1
1223438400000|2008-10-08 04:00:00|25345|25345|23550|23550|25645|25645|22850|22850|1
1223524800000|2008-10-09 04:00:00|23550|23550|24060|24060|24375|24375|22560|22560|1
1223611200000|2008-10-10 04:00:00|24060|24060|21445|21445|24060|24060|20500|20500|1
1223870400000|2008-10-13 04:00:00|21445|21445|23125|23125|23605|23605|21445|21445|1
1223956800000|2008-10-14 04:00:00|23125|23125|23945|23945|25295|25295|23125|23125|1
1224043200000|2008-10-15 04:00:00|23945|23945|22105|22105|24015|24015|21460|21460|1
1224129600000|2008-10-16 04:00:00|22105|22105|20855|20855|22185|22185|20405|20405|1
1224216000000|2008-10-17 04:00:00|20855|20855|21795|21795|22345|22345|20420|20420|1
1224475200000|2008-10-20 04:00:00|21795|21795|21165|21165|22645|22645|20970|20970|1
1224561600000|2008-10-21 04:00:00|21165|21165|20070|20070|21775|21775|19920|19920|1
1224648000000|2008-10-22 04:00:00|20070|20070|18655|18655|20230|20230|18060|18060|1
1224734400000|2008-10-23 04:00:00|18655|18655|18045|18045|18720|18720|17180|17180|1
1224820800000|2008-10-24 04:00:00|18045|18045|16865|16865|18800|18800|16560|16560|1
1225080000000|2008-10-27 04:00:00|16865|16865|18050|18050|18365|18365|16265|16265|1
1225166400000|2008-10-28 04:00:00|18050|18050|18585|18585|19495|19495|17205|17205|1
1225252800000|2008-10-29 04:00:00|18585|18585|20880|20880|21200|21200|18495|18495|1
1225339200000|2008-10-30 04:00:00|20880|20880|18905|18905|21720|21720|18605|18605|1
1225425600000|2008-10-31 04:00:00|18905|18905|18290|18290|19100|19100|17330|17330|1
1225688400000|2008-11-03 05:00:00|18290|18290|18400|18400|19315|19315|17805|17805|1
1225774800000|2008-11-04 05:00:00|18400|18400|19580|19580|20140|20140|17805|17805|1
1225861200000|2008-11-05 05:00:00|19580|19580|18190|18190|19640|19640|18050|18050|1
1225947600000|2008-11-06 05:00:00|18190|18190|17255|17255|18220|18220|17050|17050|1
1226034000000|2008-11-07 05:00:00|17255|17255|16970|16970|17940|17940|16880|16880|1
1226293200000|2008-11-10 05:00:00|16970|16970|17520|17520|18900|18900|16970|16970|1
1226379600000|2008-11-11 05:00:00|17520|17520|16480|16480|17775|17775|16425|16425|1
1226466000000|2008-11-12 05:00:00|16480|16480|16555|16555|16900|16900|15700|15700|1
1226552400000|2008-11-13 05:00:00|16555|16555|16240|16240|17310|17310|15800|15800|1
1226638800000|2008-11-14 05:00:00|16240|16240|17080|17080|17455|17455|16240|16240|1
1226898000000|2008-11-17 05:00:00|17080|17080|16565|16565|17160|17160|16170|16170|1
1226984400000|2008-11-18 05:00:00|16565|16565|16620|16620|17015|17015|16015|16015|1
1227070800000|2008-11-19 05:00:00|16620|16620|16015|16015|16875|16875|15880|15880|1
1227157200000|2008-11-20 05:00:00|16015|16015|15755|15755|16150|16150|15405|15405|1
1227243600000|2008-11-21 05:00:00|15755|15755|15790|15790|16440|16440|15215|15215|1
1227502800000|2008-11-24 05:00:00|15790|15790|16735|16735|17230|17230|15530|15530|1
1227589200000|2008-11-25 05:00:00|16735|16735|16530|16530|17080|17080|16150|16150|1
1227675600000|2008-11-26 05:00:00|16530|16530|16680|16680|17280|17280|16355|16355|1
1227848400000|2008-11-28 05:00:00|16680|16680|16235|16235|16890|16890|15970|15970|1
1228107600000|2008-12-01 05:00:00|16235|16235|16035|16035|16550|16550|15750|15750|1
1228194000000|2008-12-02 05:00:00|16035|16035|15785|15785|16035|16035|15585|15585|1
1228280400000|2008-12-03 05:00:00|15785|15785|15335|15335|15785|15785|15030|15030|1
1228366800000|2008-12-04 05:00:00|15335|15335|14520|14520|15350|15350|14340|14340|1
1228453200000|2008-12-05 05:00:00|14520|14520|13550|13550|14520|14520|13500|13500|1
1228712400000|2008-12-08 05:00:00|13550|13550|14780|14780|15055|15055|13550|13550|1
1228798800000|2008-12-09 05:00:00|14780|14780|14215|14215|14780|14780|14060|14060|1
1228885200000|2008-12-10 05:00:00|14215|14215|14690|14690|14815|14815|14215|14215|1
1228971600000|2008-12-11 05:00:00|14690|14690|14865|14865|15000|15000|14540|14540|1
1229058000000|2008-12-12 05:00:00|14865|14865|14060|14060|14865|14865|13550|13550|1
1229317200000|2008-12-15 05:00:00|14060|14060|13850|13850|14610|14610|13725|13725|1
1229403600000|2008-12-16 05:00:00|13850|13850|13545|13545|14200|14200|13545|13545|1
1229490000000|2008-12-17 05:00:00|13545|13545|13470|13470|13600|13600|13240|13240|1
1229576400000|2008-12-18 05:00:00|13470|13470|12695|12695|13470|13470|12600|12600|1
1229662800000|2008-12-19 05:00:00|12695|12695|13050|13050|13060|13060|12695|12695|1
1229922000000|2008-12-22 05:00:00|13050|13050|13170|13170|13350|13350|13050|13050|1
1230008400000|2008-12-23 05:00:00|13170|13170|12530|12530|13170|13170|12500|12500|1
1230094800000|2008-12-24 05:00:00|12530|12530|12475|12475|12530|12530|12475|12475|1
1230267600000|2008-12-26 05:00:00|12475|12475|12745|12745|12925|12925|12475|12475|1
1230526800000|2008-12-29 05:00:00|12745|12745|12970|12970|13025|13025|12745|12745|1
1230613200000|2008-12-30 05:00:00|12970|12970|13205|13205|13300|13300|12855|12855|1
1230699600000|2008-12-31 05:00:00|13205|13205|14100|14100|14145|14145|13140|13140|1
1230872400000|2009-01-02 05:00:00|14100|14100|14610|14610|14850|14850|13715|13715|1
1231131600000|2009-01-05 05:00:00|14610|14610|14590|14590|14980|14980|14160|14160|1
1231218000000|2009-01-06 05:00:00|14590|14590|15830|15830|15870|15870|14500|14500|1
1231304400000|2009-01-07 05:00:00|15830|15830|15115|15115|16225|16225|15000|15000|1
1231390800000|2009-01-08 05:00:00|15115|15115|14790|14790|15225|15225|14465|14465|1
1231477200000|2009-01-09 05:00:00|14790|14790|15595|15595|15650|15650|14740|14740|1
1231736400000|2009-01-12 05:00:00|15595|15595|14885|14885|15960|15960|14550|14550|1
1231822800000|2009-01-13 05:00:00|14885|14885|15470|15470|15520|15520|14135|14135|1
1231909200000|2009-01-14 05:00:00|15470|15470|14875|14875|15470|15470|14510|14510|1
1231995600000|2009-01-15 05:00:00|14875|14875|14535|14535|15135|15135|14335|14335|1
1232082000000|2009-01-16 05:00:00|14535|14535|15275|15275|15650|15650|14535|14535|1
1232427600000|2009-01-20 05:00:00|15275|15275|15045|15045|15750|15750|14650|14650|1
1232514000000|2009-01-21 05:00:00|15045|15045|14335|14335|15175|15175|14260|14260|1
1232600400000|2009-01-22 05:00:00|14335|14335|13960|13960|14830|14830|13850|13850|1
1232686800000|2009-01-23 05:00:00|13960|13960|14720|14720|14790|14790|13730|13730|1
1232946000000|2009-01-26 05:00:00|14720|14720|15865|15865|16310|16310|14430|14430|1
1233032400000|2009-01-27 05:00:00|15865|15865|14845|14845|16250|16250|14545|14545|1
1233118800000|2009-01-28 05:00:00|14845|14845|14960|14960|15535|15535|14720|14720|1
1233205200000|2009-01-29 05:00:00|14960|14960|14575|14575|15020|15020|14210|14210|1
1233291600000|2009-01-30 05:00:00|14575|14575|14685|14685|14750|14750|14065|14065|1
1233550800000|2009-02-02 05:00:00|14685|14685|14310|14310|14685|14685|13990|13990|1
1233637200000|2009-02-03 05:00:00|14310|14310|15220|15220|15350|15350|14310|14310|1
1233723600000|2009-02-04 05:00:00|15220|15220|15310|15310|15695|15695|15030|15030|1
1233810000000|2009-02-05 05:00:00|15310|15310|15000|15000|15500|15500|14810|14810|1
1233896400000|2009-02-06 05:00:00|15000|15000|16285|16285|16345|16345|15000|15000|1
1234155600000|2009-02-09 05:00:00|16285|16285|16130|16130|16550|16550|15970|15970|1
1234242000000|2009-02-10 05:00:00|16130|16130|15760|15760|16375|16375|15485|15485|1
1234328400000|2009-02-11 05:00:00|15760|15760|15400|15400|15780|15780|14875|14875|1
1234414800000|2009-02-12 05:00:00|15400|15400|15345|15345|15640|15640|15020|15020|1
1234501200000|2009-02-13 05:00:00|15345|15345|15385|15385|15760|15760|15260|15260|1
1234846800000|2009-02-17 05:00:00|15385|15385|14230|14230|15420|15420|14165|14165|1
1234933200000|2009-02-18 05:00:00|14230|14230|14360|14360|14490|14490|14065|14065|1
1235019600000|2009-02-19 05:00:00|14360|14360|14710|14710|14930|14930|14360|14360|1
1235106000000|2009-02-20 05:00:00|14710|14710|14160|14160|14710|14710|13950|13950|1
1235365200000|2009-02-23 05:00:00|14160|14160|14370|14370|14840|14840|14160|14160|1
1235451600000|2009-02-24 05:00:00|14370|14370|14870|14870|15295|15295|14120|14120|1
1235538000000|2009-02-25 05:00:00|14870|14870|15245|15245|15350|15350|14870|14870|1
1235624400000|2009-02-26 05:00:00|15245|15245|15650|15650|15910|15910|15205|15205|1
1235710800000|2009-02-27 05:00:00|15650|15650|15260|15260|15650|15650|14660|14660|1
1235970000000|2009-03-02 05:00:00|15260|15260|15075|15075|15370|15370|14950|14950|1
1236056400000|2009-03-03 05:00:00|15075|15075|15960|15960|16125|16125|15075|15075|1
1236142800000|2009-03-04 05:00:00|15960|15960|16855|16855|17195|17195|15870|15870|1
1236229200000|2009-03-05 05:00:00|16855|16855|16460|16460|17075|17075|16300|16300|1
1236315600000|2009-03-06 05:00:00|16460|16460|16805|16805|17055|17055|16405|16405|1
1236571200000|2009-03-09 04:00:00|16805|16805|16295|16295|16840|16840|16165|16165|1
1236657600000|2009-03-10 04:00:00|16295|16295|16745|16745|16925|16925|16295|16295|1
1236744000000|2009-03-11 04:00:00|16745|16745|16160|16160|16745|16745|16095|16095|1
1236830400000|2009-03-12 04:00:00|16160|16160|16175|16175|16830|16830|15860|15860|1
1236916800000|2009-03-13 04:00:00|16175|16175|16585|16585|16805|16805|16175|16175|1
1237176000000|2009-03-16 04:00:00|16585|16585|17395|17395|17425|17425|16585|16585|1
1237262400000|2009-03-17 04:00:00|17395|17395|17175|17175|17500|17500|17145|17145|1
1237348800000|2009-03-18 04:00:00|17175|17175|17090|17090|17400|17400|16940|16940|1
1237435200000|2009-03-19 04:00:00|17090|17090|17980|17980|18200|18200|17090|17090|1
1237521600000|2009-03-20 04:00:00|17980|17980|17875|17875|18205|18205|17825|17825|1
1237780800000|2009-03-23 04:00:00|17875|17875|18320|18320|18480|18480|17875|17875|1
1237867200000|2009-03-24 04:00:00|18320|18320|17985|17985|18320|18320|17750|17750|1
1237953600000|2009-03-25 04:00:00|17985|17985|17970|17970|18100|18100|17830|17830|1
1238040000000|2009-03-26 04:00:00|17970|17970|18495|18495|18645|18645|17970|17970|1
1238126400000|2009-03-27 04:00:00|18495|18495|18335|18335|18635|18635|17995|17995|1
1238385600000|2009-03-30 04:00:00|18335|18335|17660|17660|18460|18460|17525|17525|1
1238472000000|2009-03-31 04:00:00|17660|17660|18445|18445|18590|18590|17655|17655|1
1238558400000|2009-04-01 04:00:00|18445|18445|18490|18490|18680|18680|17960|17960|1
1238644800000|2009-04-02 04:00:00|18490|18490|18900|18900|19055|19055|18410|18410|1
1238731200000|2009-04-03 04:00:00|18900|18900|20005|20005|20130|20130|18710|18710|1
1238990400000|2009-04-06 04:00:00|20005|20005|19590|19590|20370|20370|19330|19330|1
1239076800000|2009-04-07 04:00:00|19590|19590|19900|19900|20120|20120|19365|19365|1
1239163200000|2009-04-08 04:00:00|19900|19900|19985|19985|20130|20130|19465|19465|1
1239249600000|2009-04-09 04:00:00|19985|19985|20710|20710|20800|20800|19855|19855|1
1239595200000|2009-04-13 04:00:00|20710|20710|21255|21255|21685|21685|20710|20710|1
1239681600000|2009-04-14 04:00:00|21255|21255|21150|21150|22350|22350|20825|20825|1
1239768000000|2009-04-15 04:00:00|21150|21150|21990|21990|22340|22340|20960|20960|1
1239854400000|2009-04-16 04:00:00|21990|21990|21695|21695|22330|22330|21440|21440|1
1239940800000|2009-04-17 04:00:00|21695|21695|21940|21940|22050|22050|21275|21275|1
1240200000000|2009-04-20 04:00:00|21940|21940|21035|21035|21945|21945|20700|20700|1
1240286400000|2009-04-21 04:00:00|21035|21035|20870|20870|21035|21035|20030|20030|1
1240372800000|2009-04-22 04:00:00|20870|20870|20595|20595|21060|21060|20230|20230|1
1240459200000|2009-04-23 04:00:00|20595|20595|19920|19920|20985|20985|19675|19675|1
1240545600000|2009-04-24 04:00:00|19920|19920|20505|20505|20625|20625|19555|19555|1
1240804800000|2009-04-27 04:00:00|20505|20505|19865|19865|20695|20695|19525|19525|1
1240891200000|2009-04-28 04:00:00|19865|19865|19160|19160|20000|20000|19020|19020|1
1240977600000|2009-04-29 04:00:00|19160|19160|20100|20100|20300|20300|19145|19145|1
1241064000000|2009-04-30 04:00:00|20100|20100|20530|20530|20740|20740|20010|20010|1
1241150400000|2009-05-01 04:00:00|20530|20530|21015|21015|21180|21180|20440|20440|1
1241409600000|2009-05-04 04:00:00|21015|21015|21450|21450|21685|21685|21015|21015|1
1241496000000|2009-05-05 04:00:00|21450|21450|20845|20845|21550|21550|20700|20700|1
1241582400000|2009-05-06 04:00:00|20845|20845|21885|21885|22020|22020|20660|20660|1
1241668800000|2009-05-07 04:00:00|21885|21885|21655|21655|22170|22170|21275|21275|1
1241755200000|2009-05-08 04:00:00|21655|21655|21470|21470|22050|22050|21300|21300|1
1242014400000|2009-05-11 04:00:00|21470|21470|20935|20935|21470|21470|20625|20625|1
1242100800000|2009-05-12 04:00:00|20935|20935|20900|20900|21550|21550|20700|20700|1
1242187200000|2009-05-13 04:00:00|20900|20900|20370|20370|21170|21170|20210|20210|1
1242273600000|2009-05-14 04:00:00|20370|20370|20350|20350|20440|20440|19850|19850|1
1242360000000|2009-05-15 04:00:00|20350|20350|20280|20280|20500|20500|19850|19850|1
1242619200000|2009-05-18 04:00:00|20280|20280|20755|20755|20765|20765|19950|19950|1
1242705600000|2009-05-19 04:00:00|20755|20755|20695|20695|21140|21140|20680|20680|1
1242792000000|2009-05-20 04:00:00|20695|20695|21085|21085|21380|21380|20675|20675|1
1242878400000|2009-05-21 04:00:00|21085|21085|20540|20540|21085|21085|20185|20185|1
1242964800000|2009-05-22 04:00:00|20540|20540|21025|21025|21100|21100|20540|20540|1
1243310400000|2009-05-26 04:00:00|21025|21025|21475|21475|21510|21510|20600|20600|1
1243396800000|2009-05-27 04:00:00|21475|21475|21165|21165|21570|21570|21165|21165|1
1243483200000|2009-05-28 04:00:00|21165|21165|21370|21370|21645|21645|20790|20790|1
1243569600000|2009-05-29 04:00:00|21370|21370|21975|21975|22050|22050|21300|21300|1
1243828800000|2009-06-01 04:00:00|21975|21975|23190|23190|23285|23285|21825|21825|1
1243915200000|2009-06-02 04:00:00|23190|23190|22975|22975|23530|23530|22800|22800|1
1244001600000|2009-06-03 04:00:00|22975|22975|22120|22120|23355|23355|21995|21995|1
1244088000000|2009-06-04 04:00:00|22120|22120|23010|23010|23180|23180|22080|22080|1
1244174400000|2009-06-05 04:00:00|23010|23010|22840|22840|23340|23340|22320|22320|1
1244433600000|2009-06-08 04:00:00|22840|22840|22530|22530|23085|23085|22305|22305|1
1244520000000|2009-06-09 04:00:00|22530|22530|23655|23655|23725|23725|22530|22530|1
1244606400000|2009-06-10 04:00:00|23655|23655|23670|23670|23955|23955|23380|23380|1
1244692800000|2009-06-11 04:00:00|23670|23670|24450|24450|24575|24575|23475|23475|1
1244779200000|2009-06-12 04:00:00|24450|24450|23735|23735|24450|24450|23600|23600|1
1245038400000|2009-06-15 04:00:00|23735|23735|22850|22850|23945|23945|22690|22690|1
1245124800000|2009-06-16 04:00:00|22850|22850|22555|22555|23170|23170|22330|22330|1
1245211200000|2009-06-17 04:00:00|22555|22555|22595|22595|22815|22815|22150|22150|1
1245297600000|2009-06-18 04:00:00|22595|22595|22720|22720|22770|22770|22215|22215|1
1245384000000|2009-06-19 04:00:00|22720|22720|22505|22505|22955|22955|22225|22225|1
1245643200000|2009-06-22 04:00:00|22505|22505|21320|21320|22505|22505|21225|21225|1
1245729600000|2009-06-23 04:00:00|21320|21320|21985|21985|22020|22020|21115|21115|1
1245816000000|2009-06-24 04:00:00|21985|21985|22675|22675|22890|22890|21610|21610|1
1245902400000|2009-06-25 04:00:00|22675|22675|23015|23015|23310|23310|22310|22310|1
1245988800000|2009-06-26 04:00:00|23015|23015|22935|22935|23315|23315|22725|22725|1
1246248000000|2009-06-29 04:00:00|22935|22935|23125|23125|23395|23395|22400|22400|1
1246334400000|2009-06-30 04:00:00|23125|23125|22580|22580|23500|23500|22260|22260|1
1246420800000|2009-07-01 04:00:00|22580|22580|23150|23150|23535|23535|22575|22575|1
1246507200000|2009-07-02 04:00:00|23150|23150|22900|22900|23245|23245|22525|22525|1
1246852800000|2009-07-06 04:00:00|22900|22900|22505|22505|22900|22900|21970|21970|1
1246939200000|2009-07-07 04:00:00|22505|22505|22140|22140|22800|22800|21900|21900|1
1247025600000|2009-07-08 04:00:00|22140|22140|21480|21480|22210|22210|21345|21345|1
1247112000000|2009-07-09 04:00:00|21480|21480|22265|22265|22265|22265|21480|21480|1
1247198400000|2009-07-10 04:00:00|22265|22265|22005|22005|22265|22265|21790|21790|1
1247457600000|2009-07-13 04:00:00|22005|22005|22130|22130|22225|22225|21805|21805|1
1247544000000|2009-07-14 04:00:00|22130|22130|22900|22900|22930|22930|22130|22130|1
1247630400000|2009-07-15 04:00:00|22900|22900|23825|23825|23900|23900|22900|22900|1
1247716800000|2009-07-16 04:00:00|23825|23825|23800|23800|23900|23900|23715|23715|1
1247803200000|2009-07-17 04:00:00|23800|23800|24140|24140|24245|24245|23675|23675|1
1248062400000|2009-07-20 04:00:00|24140|24140|24600|24600|24800|24800|24140|24140|1
1248148800000|2009-07-21 04:00:00|24600|24600|24435|24435|24805|24805|24400|24400|1
1248235200000|2009-07-22 04:00:00|24435|24435|25180|25180|25240|25240|24310|24310|1
1248321600000|2009-07-23 04:00:00|25180|25180|25190|25190|25230|25230|24715|24715|1
1248408000000|2009-07-24 04:00:00|25190|25190|25170|25170|25290|25290|24900|24900|1
1248667200000|2009-07-27 04:00:00|25170|25170|25400|25400|25645|25645|25170|25170|1
1248753600000|2009-07-28 04:00:00|25400|25400|25150|25150|25590|25590|25075|25075|1
1248840000000|2009-07-29 04:00:00|25150|25150|24720|24720|25150|25150|24570|24570|1
1248926400000|2009-07-30 04:00:00|24720|24720|25640|25640|25750|25750|24620|24620|1
1249012800000|2009-07-31 04:00:00|25640|25640|26235|26235|26320|26320|25455|25455|1
1249272000000|2009-08-03 04:00:00|26235|26235|27385|27385|27690|27690|26235|26235|1
1249358400000|2009-08-04 04:00:00|27385|27385|27955|27955|27990|27990|26940|26940|1
1249444800000|2009-08-05 04:00:00|27955|27955|28120|28120|28385|28385|27490|27490|1
1249531200000|2009-08-06 04:00:00|28120|28120|27520|27520|28205|28205|27230|27230|1
1249617600000|2009-08-07 04:00:00|27520|27520|27855|27855|28085|28085|26990|26990|1
1249876800000|2009-08-10 04:00:00|27855|27855|27705|27705|28465|28465|27545|27545|1
1249963200000|2009-08-11 04:00:00|27705|27705|27365|27365|28090|28090|27330|27330|1
1250049600000|2009-08-12 04:00:00|27365|27365|28235|28235|28355|28355|27025|27025|1
1250136000000|2009-08-13 04:00:00|28235|28235|29140|29140|29300|29300|28145|28145|1
1250222400000|2009-08-14 04:00:00|29140|29140|28360|28360|29490|29490|28210|28210|1
1250481600000|2009-08-17 04:00:00|28360|28360|27705|27705|28400|28400|27265|27265|1
1250568000000|2009-08-18 04:00:00|27705|27705|27615|27615|28150|28150|27210|27210|1
1250654400000|2009-08-19 04:00:00|27615|27615|27605|27605|27925|27925|26475|26475|1
1250740800000|2009-08-20 04:00:00|27605|27605|27415|27415|27990|27990|27190|27190|1
1250827200000|2009-08-21 04:00:00|27415|27415|28805|28805|28895|28895|27075|27075|1
1251086400000|2009-08-24 04:00:00|28805|28805|29150|29150|29210|29210|28575|28575|1
1251172800000|2009-08-25 04:00:00|29150|29150|28560|28560|29150|29150|28285|28285|1
1251259200000|2009-08-26 04:00:00|28560|28560|28570|28570|29070|29070|28220|28220|1
1251345600000|2009-08-27 04:00:00|28570|28570|28485|28485|28795|28795|28190|28190|1
1251432000000|2009-08-28 04:00:00|28485|28485|29230|29230|29660|29660|28485|28485|1
1251691200000|2009-08-31 04:00:00|29230|29230|28080|28080|29635|29635|27805|27805|1
1251777600000|2009-09-01 04:00:00|28080|28080|27965|27965|28850|28850|27800|27800|1
1251864000000|2009-09-02 04:00:00|27965|27965|28025|28025|28165|28165|27200|27200|1
1251950400000|2009-09-03 04:00:00|28025|28025|28435|28435|28500|28500|27745|27745|1
1252036800000|2009-09-04 04:00:00|28435|28435|28435|28435|28715|28715|28110|28110|1
1252382400000|2009-09-08 04:00:00|28435|28435|29345|29345|29555|29555|28350|28350|1
1252468800000|2009-09-09 04:00:00|29345|29345|29060|29060|29370|29370|28850|28850|1
1252555200000|2009-09-10 04:00:00|29060|29060|28595|28595|29275|29275|28200|28200|1
1252641600000|2009-09-11 04:00:00|28595|28595|28275|28275|28925|28925|28100|28100|1
1252900800000|2009-09-14 04:00:00|28275|28275|27870|27870|28275|28275|27485|27485|1
1252987200000|2009-09-15 04:00:00|27870|27870|28285|28285|28390|28390|27870|27870|1
1253073600000|2009-09-16 04:00:00|28285|28285|29205|29205|29350|29350|28285|28285|1
1253160000000|2009-09-17 04:00:00|29205|29205|28800|28800|29240|29240|28785|28785|1
1253246400000|2009-09-18 04:00:00|28800|28800|27710|27710|28800|28800|27705|27705|1
1253505600000|2009-09-21 04:00:00|27710|27710|27925|27925|28105|28105|27415|27415|1
1253592000000|2009-09-22 04:00:00|27925|27925|28525|28525|28740|28740|27925|27925|1
1253678400000|2009-09-23 04:00:00|28525|28525|27965|27965|28525|28525|27475|27475|1
1253764800000|2009-09-24 04:00:00|27965|27965|26995|26995|27965|27965|26770|26770|1
1253851200000|2009-09-25 04:00:00|26995|26995|27310|27310|27310|27310|26620|26620|1
1254110400000|2009-09-28 04:00:00|27310|27310|27140|27140|27310|27310|26605|26605|1
1254196800000|2009-09-29 04:00:00|27140|27140|27290|27290|27495|27495|26870|26870|1
1254283200000|2009-09-30 04:00:00|27290|27290|28190|28190|28285|28285|27135|27135|1
1254369600000|2009-10-01 04:00:00|28190|28190|27370|27370|28225|28225|27055|27055|1
1254456000000|2009-10-02 04:00:00|27370|27370|26815|26815|27370|27370|26400|26400|1
1254715200000|2009-10-05 04:00:00|26815|26815|27270|27270|27400|27400|26530|26530|1
1254801600000|2009-10-06 04:00:00|27270|27270|27845|27845|28150|28150|27270|27270|1
1254888000000|2009-10-07 04:00:00|27845|27845|27795|27795|28040|28040|27510|27510|1
1254974400000|2009-10-08 04:00:00|27795|27795|28985|28985|29010|29010|27795|27795|1
1255060800000|2009-10-09 04:00:00|28985|28985|28380|28380|28985|28985|28225|28225|1
1255320000000|2009-10-12 04:00:00|28380|28380|28570|28570|28770|28770|28380|28380|1
1255406400000|2009-10-13 04:00:00|28570|28570|27945|27945|28855|28855|27560|27560|1
1255492800000|2009-10-14 04:00:00|27945|27945|28445|28445|28600|28600|27945|27945|1
1255579200000|2009-10-15 04:00:00|28445|28445|28590|28590|28815|28815|27770|27770|1
1255665600000|2009-10-16 04:00:00|28590|28590|28455|28455|28750|28750|28100|28100|1
1255924800000|2009-10-19 04:00:00|28455|28455|29665|29665|29690|29690|28055|28055|1
1256011200000|2009-10-20 04:00:00|29665|29665|29320|29320|29990|29990|29125|29125|1
1256097600000|2009-10-21 04:00:00|29320|29320|30360|30360|30575|30575|28905|28905|1
1256184000000|2009-10-22 04:00:00|30360|30360|29980|29980|30360|30360|29770|29770|1
1256270400000|2009-10-23 04:00:00|29980|29980|30345|30345|30620|30620|29940|29940|1
1256529600000|2009-10-26 04:00:00|30345|30345|30110|30110|30690|30690|29760|29760|1
1256616000000|2009-10-27 04:00:00|30110|30110|29990|29990|30290|30290|29440|29440|1
1256702400000|2009-10-28 04:00:00|29990|29990|29305|29305|30340|30340|29190|29190|1
1256788800000|2009-10-29 04:00:00|29305|29305|30295|30295|30395|30395|29180|29180|1
1256875200000|2009-10-30 04:00:00|30295|30295|29555|29555|30500|30500|29420|29420|1
1257138000000|2009-11-02 05:00:00|29555|29555|29450|29450|29875|29875|29225|29225|1
1257224400000|2009-11-03 05:00:00|29450|29450|29560|29560|29895|29895|28950|28950|1
1257310800000|2009-11-04 05:00:00|29560|29560|29930|29930|30185|30185|29560|29560|1
1257397200000|2009-11-05 05:00:00|29930|29930|29570|29570|29975|29975|29430|29430|1
1257483600000|2009-11-06 05:00:00|29570|29570|29525|29525|30045|30045|29250|29250|1
1257742800000|2009-11-09 05:00:00|29525|29525|29675|29675|30020|30020|29525|29525|1
1257829200000|2009-11-10 05:00:00|29675|29675|29615|29615|29965|29965|29370|29370|1
1257915600000|2009-11-11 05:00:00|29615|29615|29660|29660|30375|30375|29505|29505|1
1258002000000|2009-11-12 05:00:00|29660|29660|29475|29475|30010|30010|29300|29300|1
1258088400000|2009-11-13 05:00:00|29475|29475|29725|29725|29745|29745|29310|29310|1
1258347600000|2009-11-16 05:00:00|29725|29725|31035|31035|31275|31275|29725|29725|1
1258434000000|2009-11-17 05:00:00|31035|31035|31085|31085|31240|31240|30745|30745|1
1258520400000|2009-11-18 05:00:00|31085|31085|31105|31105|31720|31720|30945|30945|1
1258606800000|2009-11-19 05:00:00|31105|31105|30810|30810|31405|31405|30650|30650|1
1258693200000|2009-11-20 05:00:00|30810|30810|31080|31080|31295|31295|30515|30515|1
1258952400000|2009-11-23 05:00:00|31080|31080|31355|31355|31790|31790|31080|31080|1
1259038800000|2009-11-24 05:00:00|31355|31355|31135|31135|31460|31460|30925|30925|1
1259125200000|2009-11-25 05:00:00|31135|31135|31650|31650|31825|31825|31135|31135|1
1259298000000|2009-11-27 05:00:00|31650|31650|30935|30935|31955|31955|29930|29930|1
1259557200000|2009-11-30 05:00:00|30935|30935|31485|31485|31545|31545|30760|30760|1
1259643600000|2009-12-01 05:00:00|31485|31485|32035|32035|32110|32110|31310|31310|1
1259730000000|2009-12-02 05:00:00|32035|32035|32315|32315|32445|32445|31815|31815|1
1259816400000|2009-12-03 05:00:00|32315|32315|32195|32195|32475|32475|32100|32100|1
1259902800000|2009-12-04 05:00:00|32195|32195|32135|32135|32390|32390|31680|31680|1
1260162000000|2009-12-07 05:00:00|32135|32135|31850|31850|32135|32135|31400|31400|1
1260248400000|2009-12-08 05:00:00|31850|31850|31395|31395|32120|32120|31190|31190|1
1260334800000|2009-12-09 05:00:00|31395|31395|30980|30980|31600|31600|30815|30815|1
1260421200000|2009-12-10 05:00:00|30980|30980|30795|30795|31185|31185|30600|30600|1
1260507600000|2009-12-11 05:00:00|30795|30795|31100|31100|31250|31250|30795|30795|1
1260766800000|2009-12-14 05:00:00|31100|31100|31300|31300|31365|31365|30995|30995|1
1260853200000|2009-12-15 05:00:00|31300|31300|31210|31210|31300|31300|30920|30920|1
1260939600000|2009-12-16 05:00:00|31210|31210|31860|31860|31985|31985|31210|31210|1
1261026000000|2009-12-17 05:00:00|31860|31860|31105|31105|31860|31860|30980|30980|1
1261112400000|2009-12-18 05:00:00|31105|31105|31210|31210|31335|31335|30900|30900|1
1261371600000|2009-12-21 05:00:00|31210|31210|31405|31405|31495|31495|31210|31210|1
1261458000000|2009-12-22 05:00:00|31405|31405|31200|31200|31405|31405|30960|30960|1
1261544400000|2009-12-23 05:00:00|31200|31200|31845|31845|31865|31865|31200|31200|1
1261630800000|2009-12-24 05:00:00|31845|31845|32710|32710|32815|32815|31835|31835|1
1261976400000|2009-12-28 05:00:00|32710|32710|33165|33165|33180|33180|32710|32710|1
1262062800000|2009-12-29 05:00:00|33165|33165|32960|32960|33165|33165|32830|32830|1
1262149200000|2009-12-30 05:00:00|32960|32960|33450|33450|33620|33620|32935|32935|1
1262235600000|2009-12-31 05:00:00|33450|33450|33465|33465|33790|33790|33360|33360|1
1262581200000|2010-01-04 05:00:00|33465|33465|34060|34060|34290|34290|33465|33465|1
1262667600000|2010-01-05 05:00:00|34060|34060|34135|34135|34295|34295|33820|33820|1
1262754000000|2010-01-06 05:00:00|34135|34135|34945|34945|35220|35220|34125|34125|1
1262840400000|2010-01-07 05:00:00|34945|34945|34270|34270|35440|35440|34255|34255|1
1262926800000|2010-01-08 05:00:00|34270|34270|34005|34005|34480|34480|33915|33915|1
1263186000000|2010-01-11 05:00:00|34005|34005|34410|34410|35040|35040|34005|34005|1
1263272400000|2010-01-12 05:00:00|34410|34410|33495|33495|34625|34625|33050|33050|1
1263358800000|2010-01-13 05:00:00|33495|33495|34000|34000|34285|34285|33150|33150|1
1263445200000|2010-01-14 05:00:00|34000|34000|33875|33875|34440|34440|33830|33830|1
1263531600000|2010-01-15 05:00:00|33875|33875|33660|33660|34260|34260|33480|33480|1
1263877200000|2010-01-19 05:00:00|33660|33660|34470|34470|34600|34600|33580|33580|1
1263963600000|2010-01-20 05:00:00|34470|34470|33550|33550|34700|34700|33385|33385|1
1264050000000|2010-01-21 05:00:00|33550|33550|32950|32950|34065|34065|32815|32815|1
1264136400000|2010-01-22 05:00:00|32950|32950|33470|33470|33735|33735|32670|32670|1
1264395600000|2010-01-25 05:00:00|33470|33470|33930|33930|34025|34025|33240|33240|1
1264482000000|2010-01-26 05:00:00|33930|33930|33395|33395|33965|33965|33060|33060|1
1264568400000|2010-01-27 05:00:00|33395|33395|32225|32225|33570|33570|31740|31740|1
1264654800000|2010-01-28 05:00:00|32225|32225|30980|30980|32435|32435|30915|30915|1
1264741200000|2010-01-29 05:00:00|30980|30980|30525|30525|31540|31540|30345|30345|1
1265000400000|2010-02-01 05:00:00|30525|30525|30835|30835|31095|31095|29905|29905|1
1265086800000|2010-02-02 05:00:00|30835|30835|30895|30895|31245|31245|30530|30530|1
1265173200000|2010-02-03 05:00:00|30895|30895|29735|29735|31440|31440|29535|29535|1
1265259600000|2010-02-04 05:00:00|29735|29735|28790|28790|30210|30210|28560|28560|1
1265346000000|2010-02-05 05:00:00|28790|28790|28575|28575|29035|29035|28110|28110|1
1265605200000|2010-02-08 05:00:00|28575|28575|29130|29130|29315|29315|28575|28575|1
1265691600000|2010-02-09 05:00:00|29130|29130|29870|29870|30040|30040|28765|28765|1
1265778000000|2010-02-10 05:00:00|29870|29870|29890|29890|30150|30150|29305|29305|1
1265864400000|2010-02-11 05:00:00|29890|29890|31335|31335|31490|31490|29800|29800|1
1265950800000|2010-02-12 05:00:00|31335|31335|30825|30825|31400|31400|30340|30340|1
1266296400000|2010-02-16 05:00:00|30825|30825|32215|32215|32260|32260|30635|30635|1
1266382800000|2010-02-17 05:00:00|32215|32215|32395|32395|32680|32680|31940|31940|1
1266469200000|2010-02-18 05:00:00|32395|32395|32855|32855|33285|33285|31800|31800|1
1266555600000|2010-02-19 05:00:00|32855|32855|33570|33570|33635|33635|32120|32120|1
1266814800000|2010-02-22 05:00:00|33570|33570|33065|33065|33650|33650|32860|32860|1
1266901200000|2010-02-23 05:00:00|33065|33065|32160|32160|33435|33435|31920|31920|1
1266987600000|2010-02-24 05:00:00|32160|32160|32360|32360|32515|32515|31710|31710|1
1267074000000|2010-02-25 05:00:00|32360|32360|31925|31925|32690|32690|31505|31505|1
1267160400000|2010-02-26 05:00:00|31925|31925|32685|32685|32795|32795|31885|31885|1
1267419600000|2010-03-01 05:00:00|32685|32685|33330|33330|34665|34665|32685|32685|1
1267506000000|2010-03-02 05:00:00|33330|33330|33955|33955|33980|33980|32775|32775|1
1267592400000|2010-03-03 05:00:00|33955|33955|34190|34190|34535|34535|33365|33365|1
1267678800000|2010-03-04 05:00:00|34190|34190|33605|33605|34190|34190|33345|33345|1
1267765200000|2010-03-05 05:00:00|33605|33605|34025|34025|34400|34400|33580|33580|1
1268024400000|2010-03-08 05:00:00|34025|34025|33965|33965|34495|34495|33800|33800|1
1268110800000|2010-03-09 05:00:00|33965|33965|33980|33980|34030|34030|33450|33450|1
1268197200000|2010-03-10 05:00:00|33980|33980|33550|33550|34295|34295|33400|33400|1
1268283600000|2010-03-11 05:00:00|33550|33550|33660|33660|33785|33785|33270|33270|1
1268370000000|2010-03-12 05:00:00|33660|33660|33695|33695|33850|33850|33560|33560|1
1268625600000|2010-03-15 04:00:00|33695|33695|33070|33070|33695|33695|32850|32850|1
1268712000000|2010-03-16 04:00:00|33070|33070|33570|33570|33710|33710|33070|33070|1
1268798400000|2010-03-17 04:00:00|33570|33570|34100|34100|34215|34215|33570|33570|1
1268884800000|2010-03-18 04:00:00|34100|34100|33875|33875|34100|34100|33720|33720|1
1268971200000|2010-03-19 04:00:00|33875|33875|33645|33645|34135|34135|33515|33515|1
1269230400000|2010-03-22 04:00:00|33645|33645|33725|33725|33775|33775|33035|33035|1
1269316800000|2010-03-23 04:00:00|33725|33725|33695|33695|33950|33950|33695|33695|1
1269403200000|2010-03-24 04:00:00|33695|33695|33365|33365|33695|33695|33160|33160|1
1269489600000|2010-03-25 04:00:00|33365|33365|33710|33710|33750|33750|33350|33350|1
1269576000000|2010-03-26 04:00:00|33710|33710|33930|33930|34100|34100|33360|33360|1
1269835200000|2010-03-29 04:00:00|33930|33930|35295|35295|35295|35295|33930|33930|1
1269921600000|2010-03-30 04:00:00|35295|35295|35635|35635|35775|35775|35005|35005|1
1270008000000|2010-03-31 04:00:00|35635|35635|35535|35535|35735|35735|35215|35215|1
1270094400000|2010-04-01 04:00:00|35535|35535|35840|35840|36060|36060|35360|35360|1
1270440000000|2010-04-05 04:00:00|35840|35840|36315|36315|36360|36360|35755|35755|1
1270526400000|2010-04-06 04:00:00|36315|36315|36170|36170|36385|36385|36005|36005|1
1270612800000|2010-04-07 04:00:00|36170|36170|35975|35975|36350|36350|35630|35630|1
1270699200000|2010-04-08 04:00:00|35975|35975|35865|35865|35975|35975|35350|35350|1
1270785600000|2010-04-09 04:00:00|35865|35865|35900|35900|36235|36235|35730|35730|1
1271044800000|2010-04-12 04:00:00|35900|35900|35645|35645|36800|36800|35470|35470|1
1271131200000|2010-04-13 04:00:00|35645|35645|36005|36005|36030|36030|35440|35440|1
1271217600000|2010-04-14 04:00:00|36005|36005|36105|36105|36200|36200|35875|35875|1
1271304000000|2010-04-15 04:00:00|36105|36105|36005|36005|36255|36255|35640|35640|1
1271390400000|2010-04-16 04:00:00|36005|36005|35145|35145|36100|36100|34915|34915|1
1271649600000|2010-04-19 04:00:00|35145|35145|34970|34970|35285|35285|34520|34520|1
1271736000000|2010-04-20 04:00:00|34970|34970|35135|35135|35525|35525|34925|34925|1
1271822400000|2010-04-21 04:00:00|35135|35135|35350|35350|35390|35390|34700|34700|1
1271908800000|2010-04-22 04:00:00|35350|35350|34865|34865|35350|35350|34615|34615|1
1271995200000|2010-04-23 04:00:00|34865|34865|35130|35130|35280|35280|34600|34600|1
1272254400000|2010-04-26 04:00:00|35130|35130|35280|35280|35620|35620|35130|35130|1
1272340800000|2010-04-27 04:00:00|35280|35280|33635|33635|35305|35305|33485|33485|1
1272427200000|2010-04-28 04:00:00|33635|33635|33685|33685|33875|33875|33240|33240|1
1272513600000|2010-04-29 04:00:00|33685|33685|33335|33335|33940|33940|33160|33160|1
1272600000000|2010-04-30 04:00:00|33335|33335|33375|33375|33750|33750|33190|33190|1
1272859200000|2010-05-03 04:00:00|33375|33375|32785|32785|33375|33375|32600|32600|1
1272945600000|2010-05-04 04:00:00|32785|32785|31645|31645|33085|33085|31540|31540|1
1273032000000|2010-05-05 04:00:00|31645|31645|31380|31380|31875|31875|29955|29955|1
1273118400000|2010-05-06 04:00:00|31380|31380|31035|31035|31810|31810|30475|30475|1
1273204800000|2010-05-07 04:00:00|31035|31035|31310|31310|31460|31460|30500|30500|1
1273464000000|2010-05-10 04:00:00|31310|31310|32150|32150|32455|32455|31310|31310|1
1273550400000|2010-05-11 04:00:00|32150|32150|31940|31940|32150|32150|31205|31205|1
1273636800000|2010-05-12 04:00:00|31940|31940|31760|31760|32105|32105|31300|31300|1
1273723200000|2010-05-13 04:00:00|31760|31760|32195|32195|32450|32450|31690|31690|1
1273809600000|2010-05-14 04:00:00|32195|32195|31230|31230|32195|32195|31060|31060|1
1274068800000|2010-05-17 04:00:00|31230|31230|29230|29230|31230|31230|29100|29100|1
1274155200000|2010-05-18 04:00:00|29230|29230|30225|30225|30550|30550|29230|29230|1
1274241600000|2010-05-19 04:00:00|30225|30225|29500|29500|30225|30225|29200|29200|1
1274328000000|2010-05-20 04:00:00|29500|29500|29355|29355|30270|30270|29000|29000|1
1274414400000|2010-05-21 04:00:00|29355|29355|30515|30515|31005|31005|29355|29355|1
1274673600000|2010-05-24 04:00:00|30515|30515|31365|31365|31365|31365|30515|30515|1
1274760000000|2010-05-25 04:00:00|31365|31365|30335|30335|31365|31365|30065|30065|1
1274846400000|2010-05-26 04:00:00|30335|30335|30715|30715|30900|30900|30335|30335|1
1274932800000|2010-05-27 04:00:00|30715|30715|31585|31585|31810|31810|30450|30450|1
1275019200000|2010-05-28 04:00:00|31585|31585|31045|31045|31870|31870|30890|30890|1
1275364800000|2010-06-01 04:00:00|31045|31045|30630|30630|31420|31420|30185|30185|1
1275451200000|2010-06-02 04:00:00|30630|30630|30405|30405|30650|30650|29705|29705|1
1275537600000|2010-06-03 04:00:00|30405|30405|29465|29465|30845|30845|29255|29255|1
1275624000000|2010-06-04 04:00:00|29465|29465|28195|28195|29920|29920|27900|27900|1
1275883200000|2010-06-07 04:00:00|28195|28195|27660|27660|28195|28195|27200|27200|1
1275969600000|2010-06-08 04:00:00|27660|27660|27795|27795|28090|28090|27300|27300|1
1276056000000|2010-06-09 04:00:00|27795|27795|28500|28500|28790|28790|27555|27555|1
1276142400000|2010-06-10 04:00:00|28500|28500|28625|28625|29050|29050|28015|28015|1
1276228800000|2010-06-11 04:00:00|28625|28625|29040|29040|29450|29450|28625|28625|1
1276488000000|2010-06-14 04:00:00|29040|29040|29920|29920|30230|30230|29040|29040|1
1276574400000|2010-06-15 04:00:00|29920|29920|30045|30045|30300|30300|29495|29495|1
1276660800000|2010-06-16 04:00:00|30045|30045|29955|29955|30490|30490|29540|29540|1
1276747200000|2010-06-17 04:00:00|29955|29955|29055|29055|29955|29955|28895|28895|1
1276833600000|2010-06-18 04:00:00|29055|29055|28840|28840|29290|29290|28445|28445|1
1277092800000|2010-06-21 04:00:00|28840|28840|29420|29420|30330|30330|28840|28840|1
1277179200000|2010-06-22 04:00:00|29420|29420|29920|29920|29970|29970|29115|29115|1
1277265600000|2010-06-23 04:00:00|29920|29920|29355|29355|29940|29940|29150|29150|1
1277352000000|2010-06-24 04:00:00|29355|29355|30055|30055|30130|30130|29355|29355|1
1277438400000|2010-06-25 04:00:00|30055|30055|30955|30955|31035|31035|29680|29680|1
1277697600000|2010-06-28 04:00:00|30955|30955|30715|30715|31060|31060|30525|30525|1
1277784000000|2010-06-29 04:00:00|30715|30715|29155|29155|30785|30785|29100|29100|1
1277870400000|2010-06-30 04:00:00|29155|29155|29360|29360|29585|29585|28575|28575|1
1277956800000|2010-07-01 04:00:00|29360|29360|28650|28650|29360|29360|28445|28445|1
1278043200000|2010-07-02 04:00:00|28650|28650|29040|29040|29400|29400|28650|28650|1
1278388800000|2010-07-06 04:00:00|29040|29040|29600|29600|30000|30000|29040|29040|1
1278475200000|2010-07-07 04:00:00|29600|29600|30055|30055|30345|30345|29380|29380|1
1278561600000|2010-07-08 04:00:00|30055|30055|30070|30070|30420|30420|29875|29875|1
1278648000000|2010-07-09 04:00:00|30070|30070|30445|30445|30585|30585|30070|30070|1
1278907200000|2010-07-12 04:00:00|30445|30445|29995|29995|30445|30445|29785|29785|1
1278993600000|2010-07-13 04:00:00|29995|29995|30095|30095|30255|30255|29700|29700|1
1279080000000|2010-07-14 04:00:00|30095|30095|30010|30010|30340|30340|29805|29805|1
1279166400000|2010-07-15 04:00:00|30010|30010|30050|30050|30360|30360|29895|29895|1
1279252800000|2010-07-16 04:00:00|30050|30050|29235|29235|30090|30090|29225|29225|1
1279512000000|2010-07-19 04:00:00|29235|29235|29325|29325|29490|29490|29235|29235|1
1279598400000|2010-07-20 04:00:00|29325|29325|29975|29975|30225|30225|29325|29325|1
1279684800000|2010-07-21 04:00:00|29975|29975|30870|30870|31000|31000|29975|29975|1
1279771200000|2010-07-22 04:00:00|30870|30870|31605|31605|31855|31855|30500|30500|1
1279857600000|2010-07-23 04:00:00|31605|31605|31850|31850|32020|32020|31510|31510|1
1280116800000|2010-07-26 04:00:00|31850|31850|32250|32250|32355|32355|31700|31700|1
1280203200000|2010-07-27 04:00:00|32250|32250|32050|32050|32335|32335|31800|31800|1
1280289600000|2010-07-28 04:00:00|32050|32050|32400|32400|32555|32555|31900|31900|1
1280376000000|2010-07-29 04:00:00|32400|32400|32900|32900|32970|32970|32265|32265|1
1280462400000|2010-07-30 04:00:00|32900|32900|33115|33115|33165|33165|32470|32470|1
1280721600000|2010-08-02 04:00:00|33115|33115|33895|33895|33965|33965|33015|33015|1
1280808000000|2010-08-03 04:00:00|33895|33895|33585|33585|33925|33925|33275|33275|1
1280894400000|2010-08-04 04:00:00|33585|33585|34045|34045|34105|34105|33330|33330|1
1280980800000|2010-08-05 04:00:00|34045|34045|33535|33535|34085|34085|33225|33225|1
1281067200000|2010-08-06 04:00:00|33535|33535|33430|33430|33800|33800|33250|33250|1
1281326400000|2010-08-09 04:00:00|33430|33430|33540|33540|33940|33940|33360|33360|1
1281412800000|2010-08-10 04:00:00|33540|33540|33125|33125|33660|33660|32715|32715|1
1281499200000|2010-08-11 04:00:00|33125|33125|32540|32540|33335|33335|32385|32385|1
1281585600000|2010-08-12 04:00:00|32540|32540|32840|32840|32960|32960|32310|32310|1
1281672000000|2010-08-13 04:00:00|32840|32840|32520|32520|33120|33120|32360|32360|1
1281931200000|2010-08-16 04:00:00|32520|32520|32795|32795|33025|33025|32475|32475|1
1282017600000|2010-08-17 04:00:00|32795|32795|33385|33385|33520|33520|32740|32740|1
1282104000000|2010-08-18 04:00:00|33385|33385|33495|33495|33550|33550|33050|33050|1
1282190400000|2010-08-19 04:00:00|33495|33495|33185|33185|33900|33900|32915|32915|1
1282276800000|2010-08-20 04:00:00|33185|33185|32910|32910|33315|33315|32495|32495|1
1282536000000|2010-08-23 04:00:00|32910|32910|32915|32915|33130|33130|32710|32710|1
1282622400000|2010-08-24 04:00:00|32915|32915|32410|32410|32915|32915|31900|31900|1
1282708800000|2010-08-25 04:00:00|32410|32410|32110|32110|32590|32590|31775|31775|1
1282795200000|2010-08-26 04:00:00|32110|32110|33045|33045|33150|33150|32110|32110|1
1282881600000|2010-08-27 04:00:00|33045|33045|33630|33630|33840|33840|32785|32785|1
1283140800000|2010-08-30 04:00:00|33630|33630|34130|34130|34310|34310|33630|33630|1
1283227200000|2010-08-31 04:00:00|34130|34130|33610|33610|34130|34130|33440|33440|1
1283313600000|2010-09-01 04:00:00|33610|33610|34685|34685|34765|34765|33610|33610|1
1283400000000|2010-09-02 04:00:00|34685|34685|34880|34880|34945|34945|34575|34575|1
1283486400000|2010-09-03 04:00:00|34880|34880|34935|34935|35250|35250|34665|34665|1
1283832000000|2010-09-07 04:00:00|34935|34935|34635|34635|35175|35175|34200|34200|1
1283918400000|2010-09-08 04:00:00|34635|34635|34905|34905|35000|35000|34470|34470|1
1284004800000|2010-09-09 04:00:00|34905|34905|34335|34335|34905|34905|33895|33895|1
1284091200000|2010-09-10 04:00:00|34335|34335|33970|33970|34390|34390|33910|33910|1
1284350400000|2010-09-13 04:00:00|33970|33970|34715|34715|34815|34815|33970|33970|1
1284436800000|2010-09-14 04:00:00|34715|34715|34595|34595|34875|34875|34215|34215|1
1284523200000|2010-09-15 04:00:00|34595|34595|34580|34580|34660|34660|34275|34275|1
1284609600000|2010-09-16 04:00:00|34580|34580|34830|34830|35010|35010|34390|34390|1
1284696000000|2010-09-17 04:00:00|34830|34830|35135|35135|35390|35390|34830|34830|1
1284955200000|2010-09-20 04:00:00|35135|35135|34960|34960|35375|35375|34900|34900|1
1285041600000|2010-09-21 04:00:00|34960|34960|34745|34745|35090|35090|34745|34745|1
1285128000000|2010-09-22 04:00:00|34745|34745|35585|35585|35670|35670|34745|34745|1
1285214400000|2010-09-23 04:00:00|35585|35585|35850|35850|35915|35915|35585|35585|1
1285300800000|2010-09-24 04:00:00|35850|35850|36135|36135|36260|36260|35850|35850|1
1285560000000|2010-09-27 04:00:00|36135|36135|35935|35935|36135|36135|35900|35900|1
1285646400000|2010-09-28 04:00:00|35935|35935|36340|36340|36340|36340|35700|35700|1
1285732800000|2010-09-29 04:00:00|36340|36340|36615|36615|36735|36735|36195|36195|1
1285819200000|2010-09-30 04:00:00|36615|36615|36515|36515|36690|36690|36200|36200|1
1285905600000|2010-10-01 04:00:00|36515|36515|36905|36905|37220|37220|36515|36515|1
1286164800000|2010-10-04 04:00:00|36905|36905|36640|36640|37190|37190|36530|36530|1
1286251200000|2010-10-05 04:00:00|36640|36640|37265|37265|37450|37450|36445|36445|1
1286337600000|2010-10-06 04:00:00|37265|37265|37530|37530|37895|37895|37230|37230|1
1286424000000|2010-10-07 04:00:00|37530|37530|36795|36795|37845|37845|36565|36565|1
1286510400000|2010-10-08 04:00:00|36795|36795|37745|37745|38015|38015|36565|36565|1
1286769600000|2010-10-11 04:00:00|37745|37745|37895|37895|38200|38200|37725|37725|1
1286856000000|2010-10-12 04:00:00|37895|37895|37895|37895|38135|38135|37175|37175|1
1286942400000|2010-10-13 04:00:00|37895|37895|38205|38205|38410|38410|37895|37895|1
1287028800000|2010-10-14 04:00:00|38205|38205|38155|38155|38675|38675|37615|37615|1
1287115200000|2010-10-15 04:00:00|38155|38155|38390|38390|38645|38645|37945|37945|1
1287374400000|2010-10-18 04:00:00|38390|38390|38550|38550|38800|38800|37780|37780|1
1287460800000|2010-10-19 04:00:00|38550|38550|37575|37575|38675|38675|37210|37210|1
1287547200000|2010-10-20 04:00:00|37575|37575|37935|37935|38180|38180|37200|37200|1
1287633600000|2010-10-21 04:00:00|37935|37935|37815|37815|38500|38500|37655|37655|1
1287720000000|2010-10-22 04:00:00|37815|37815|37970|37970|38200|38200|37515|37515|1
1287979200000|2010-10-25 04:00:00|37970|37970|38630|38630|38895|38895|37970|37970|1
1288065600000|2010-10-26 04:00:00|38630|38630|38690|38690|38930|38930|38395|38395|1
1288152000000|2010-10-27 04:00:00|38690|38690|37755|37755|39000|39000|37605|37605|1
1288238400000|2010-10-28 04:00:00|37755|37755|37875|37875|38295|38295|37660|37660|1
1288324800000|2010-10-29 04:00:00|37875|37875|37335|37335|37875|37875|37035|37035|1
1288584000000|2010-11-01 04:00:00|37335|37335|37850|37850|38160|38160|37335|37335|1
1288670400000|2010-11-02 04:00:00|37850|37850|38390|38390|38410|38410|37700|37700|1
1288756800000|2010-11-03 04:00:00|38390|38390|37850|37850|38495|38495|37630|37630|1
1288843200000|2010-11-04 04:00:00|37850|37850|39120|39120|39170|39170|37850|37850|1
1288929600000|2010-11-05 04:00:00|39120|39120|39485|39485|39955|39955|39095|39095|1
1289192400000|2010-11-08 05:00:00|39485|39485|39565|39565|39815|39815|39200|39200|1
1289278800000|2010-11-09 05:00:00|39565|39565|40430|40430|40475|40475|39275|39275|1
1289365200000|2010-11-10 05:00:00|40430|40430|39690|39690|40430|40430|39415|39415|1
1289451600000|2010-11-11 05:00:00|39690|39690|40225|40225|40835|40835|39675|39675|1
1289538000000|2010-11-12 05:00:00|40225|40225|38935|38935|40500|40500|38800|38800|1
1289797200000|2010-11-15 05:00:00|38935|38935|39250|39250|39535|39535|38495|38495|1
1289883600000|2010-11-16 05:00:00|39250|39250|37275|37275|39325|39325|36855|36855|1
1289970000000|2010-11-17 05:00:00|37275|37275|37295|37295|37680|37680|36065|36065|1
1290056400000|2010-11-18 05:00:00|37295|37295|38310|38310|38490|38490|37135|37135|1
1290142800000|2010-11-19 05:00:00|38310|38310|38335|38335|38725|38725|37810|37810|1
1290402000000|2010-11-22 05:00:00|38335|38335|37515|37515|38705|38705|37260|37260|1
1290488400000|2010-11-23 05:00:00|37515|37515|37025|37025|37805|37805|36565|36565|1
1290574800000|2010-11-24 05:00:00|37025|37025|37555|37555|37780|37780|36960|36960|1
1290747600000|2010-11-26 05:00:00|37555|37555|37510|37510|37885|37885|36955|36955|1
1291006800000|2010-11-29 05:00:00|37510|37510|37580|37580|37980|37980|37010|37010|1
1291093200000|2010-11-30 05:00:00|37580|37580|38230|38230|38330|38330|37130|37130|1
1291179600000|2010-12-01 05:00:00|38230|38230|39460|39460|39530|39530|37885|37885|1
1291266000000|2010-12-02 05:00:00|39460|39460|39770|39770|39900|39900|39360|39360|1
1291352400000|2010-12-03 05:00:00|39770|39770|39950|39950|40100|40100|39500|39500|1
1291611600000|2010-12-06 05:00:00|39950|39950|40040|40040|40190|40190|39770|39770|1
1291698000000|2010-12-07 05:00:00|40040|40040|40440|40440|41250|41250|39800|39800|1
1291784400000|2010-12-08 05:00:00|40440|40440|40945|40945|41090|41090|39815|39815|1
1291870800000|2010-12-09 05:00:00|40945|40945|40815|40815|41395|41395|40540|40540|1
1291957200000|2010-12-10 05:00:00|40815|40815|41050|41050|41345|41345|40770|40770|1
1292216400000|2010-12-13 05:00:00|41050|41050|41995|41995|42110|42110|40935|40935|1
1292302800000|2010-12-14 05:00:00|41995|41995|42015|42015|42175|42175|41825|41825|1
1292389200000|2010-12-15 05:00:00|42015|42015|41265|41265|42015|42015|40940|40940|1
1292475600000|2010-12-16 05:00:00|41265|41265|41105|41105|41320|41320|40750|40750|1
1292562000000|2010-12-17 05:00:00|41105|41105|41530|41530|41650|41650|41105|41105|1
1292821200000|2010-12-20 05:00:00|41530|41530|42005|42005|42065|42065|41530|41530|1
1292907600000|2010-12-21 05:00:00|42005|42005|42705|42705|42805|42805|42005|42005|1
1292994000000|2010-12-22 05:00:00|42705|42705|42690|42690|42750|42750|42460|42460|1
1293080400000|2010-12-23 05:00:00|42690|42690|42520|42520|42690|42690|42100|42100|1
1293426000000|2010-12-27 05:00:00|42520|42520|42750|42750|42840|42840|42200|42200|1
1293512400000|2010-12-28 05:00:00|42750|42750|43240|43240|43240|43240|42750|42750|1
1293598800000|2010-12-29 05:00:00|43240|43240|43090|43090|43240|43240|43090|43090|1
1293685200000|2010-12-30 05:00:00|43090|43090|43625|43625|43790|43790|43040|43040|1
1293771600000|2010-12-31 05:00:00|43625|43625|44470|44470|44520|44520|43625|43625|1
1294030800000|2011-01-03 05:00:00|44470|44470|44575|44575|44980|44980|44200|44200|1
1294117200000|2011-01-04 05:00:00|44575|44575|43690|43690|44660|44660|43530|43530|1
1294203600000|2011-01-05 05:00:00|43690|43690|44080|44080|44195|44195|42905|42905|1
1294290000000|2011-01-06 05:00:00|44080|44080|43295|43295|44260|44260|43115|43115|1
1294376400000|2011-01-07 05:00:00|43295|43295|42825|42825|43520|43520|42505|42505|1
1294635600000|2011-01-10 05:00:00|42825|42825|42645|42645|43275|43275|42540|42540|1
1294722000000|2011-01-11 05:00:00|42645|42645|43490|43490|43620|43620|42645|42645|1
1294808400000|2011-01-12 05:00:00|43490|43490|44115|44115|44355|44355|43400|43400|1
1294894800000|2011-01-13 05:00:00|44115|44115|43770|43770|44255|44255|43425|43425|1
1294981200000|2011-01-14 05:00:00|43770|43770|44120|44120|44395|44395|43465|43465|1
1295326800000|2011-01-18 05:00:00|44120|44120|44280|44280|44630|44630|43665|43665|1
1295413200000|2011-01-19 05:00:00|44280|44280|43700|43700|44675|44675|43475|43475|1
1295499600000|2011-01-20 05:00:00|43700|43700|42720|42720|43890|43890|42285|42285|1
1295586000000|2011-01-21 05:00:00|42720|42720|43090|43090|43375|43375|42450|42450|1
1295845200000|2011-01-24 05:00:00|43090|43090|43485|43485|43725|43725|43090|43090|1
1295931600000|2011-01-25 05:00:00|43485|43485|42260|42260|43525|43525|42080|42080|1
1296018000000|2011-01-26 05:00:00|42260|42260|42670|42670|42990|42990|42240|42240|1
1296104400000|2011-01-27 05:00:00|42670|42670|43385|43385|43555|43555|42670|42670|1
1296190800000|2011-01-28 05:00:00|43385|43385|43730|43730|44070|44070|42860|42860|1
1296450000000|2011-01-31 05:00:00|43730|43730|44585|44585|44620|44620|43360|43360|1
1296536400000|2011-02-01 05:00:00|44585|44585|45470|45470|45560|45560|44440|44440|1
1296622800000|2011-02-02 05:00:00|45470|45470|45440|45440|45620|45620|45160|45160|1
1296709200000|2011-02-03 05:00:00|45440|45440|45445|45445|45800|45800|45145|45145|1
1296795600000|2011-02-04 05:00:00|45445|45445|45795|45795|46140|46140|45360|45360|1
1297054800000|2011-02-07 05:00:00|45795|45795|45750|45750|46375|46375|45370|45370|1
1297141200000|2011-02-08 05:00:00|45750|45750|45740|45740|46095|46095|45060|45060|1
1297227600000|2011-02-09 05:00:00|45740|45740|45240|45240|46040|46040|44905|44905|1
1297314000000|2011-02-10 05:00:00|45240|45240|45435|45435|45585|45585|44905|44905|1
1297400400000|2011-02-11 05:00:00|45435|45435|45360|45360|45795|45795|44810|44810|1
1297659600000|2011-02-14 05:00:00|45360|45360|46285|46285|46345|46345|45360|45360|1
1297746000000|2011-02-15 05:00:00|46285|46285|45360|45360|46495|46495|45210|45210|1
1297832400000|2011-02-16 05:00:00|45360|45360|44700|44700|45490|45490|44615|44615|1
1297918800000|2011-02-17 05:00:00|44700|44700|44840|44840|45170|45170|44155|44155|1
1298005200000|2011-02-18 05:00:00|44840|44840|44820|44820|45245|45245|44210|44210|1
1298350800000|2011-02-22 05:00:00|44820|44820|43470|43470|45140|45140|43080|43080|1
1298437200000|2011-02-23 05:00:00|43470|43470|42755|42755|43475|43475|42500|42500|1
1298523600000|2011-02-24 05:00:00|42755|42755|43265|43265|43475|43475|42255|42255|1
1298610000000|2011-02-25 05:00:00|43265|43265|44360|44360|44580|44580|43200|43200|1
1298869200000|2011-02-28 05:00:00|44360|44360|44780|44780|44860|44860|44080|44080|1
1298955600000|2011-03-01 05:00:00|44780|44780|44905|44905|45020|45020|44305|44305|1
1299042000000|2011-03-02 05:00:00|44905|44905|44800|44800|44910|44910|44370|44370|1
1299128400000|2011-03-03 05:00:00|44800|44800|44750|44750|45300|45300|44590|44590|1
1299214800000|2011-03-04 05:00:00|44750|44750|44720|44720|45355|45355|44585|44585|1
1299474000000|2011-03-07 05:00:00|44720|44720|43130|43130|44845|44845|42955|42955|1
1299560400000|2011-03-08 05:00:00|43130|43130|43250|43250|43420|43420|42485|42485|1
1299646800000|2011-03-09 05:00:00|43250|43250|41995|41995|43645|43645|41700|41700|1
1299733200000|2011-03-10 05:00:00|41995|41995|41845|41845|42160|42160|41230|41230|1
1299819600000|2011-03-11 05:00:00|41845|41845|41950|41950|42120|42120|40790|40790|1
1300075200000|2011-03-14 04:00:00|41950|41950|41735|41735|41985|41985|41500|41500|1
1300161600000|2011-03-15 04:00:00|41735|41735|41250|41250|41835|41835|40700|40700|1
1300248000000|2011-03-16 04:00:00|41250|41250|41870|41870|42540|42540|41250|41250|1
1300334400000|2011-03-17 04:00:00|41870|41870|43360|43360|43555|43555|41870|41870|1
1300420800000|2011-03-18 04:00:00|43360|43360|43295|43295|43535|43535|42940|42940|1
1300680000000|2011-03-21 04:00:00|43295|43295|42755|42755|43510|43510|42700|42700|1
1300766400000|2011-03-22 04:00:00|42755|42755|43035|43035|43050|43050|42680|42680|1
1300852800000|2011-03-23 04:00:00|43035|43035|44185|44185|44290|44290|43035|43035|1
1300939200000|2011-03-24 04:00:00|44185|44185|44140|44140|44300|44300|43985|43985|1
1301025600000|2011-03-25 04:00:00|44140|44140|44085|44085|44185|44185|44000|44000|1
1301284800000|2011-03-28 04:00:00|44085|44085|43405|43405|44205|44205|43345|43345|1
1301371200000|2011-03-29 04:00:00|43405|43405|43375|43375|43550|43550|43050|43050|1
1301457600000|2011-03-30 04:00:00|43375|43375|42740|42740|43790|43790|42450|42450|1
1301544000000|2011-03-31 04:00:00|42740|42740|43075|43075|43115|43115|42460|42460|1
1301630400000|2011-04-01 04:00:00|43075|43075|42585|42585|43100|43100|42120|42120|1
1301889600000|2011-04-04 04:00:00|42585|42585|42550|42550|43105|43105|42235|42235|1
1301976000000|2011-04-05 04:00:00|42550|42550|42645|42645|42895|42895|42135|42135|1
1302062400000|2011-04-06 04:00:00|42645|42645|43700|43700|43790|43790|42410|42410|1
1302148800000|2011-04-07 04:00:00|43700|43700|44165|44165|44370|44370|43500|43500|1
1302235200000|2011-04-08 04:00:00|44165|44165|45015|45015|45250|45250|44020|44020|1
1302494400000|2011-04-11 04:00:00|45015|45015|44600|44600|45330|45330|44440|44440|1
1302580800000|2011-04-12 04:00:00|44600|44600|43835|43835|44750|44750|43610|43610|1
1302667200000|2011-04-13 04:00:00|43835|43835|42945|42945|44070|44070|42780|42780|1
1302753600000|2011-04-14 04:00:00|42945|42945|42840|42840|43175|43175|42455|42455|1
1302840000000|2011-04-15 04:00:00|42840|42840|42575|42575|43150|43150|42325|42325|1
1303099200000|2011-04-18 04:00:00|42575|42575|41980|41980|42880|42880|41720|41720|1
1303185600000|2011-04-19 04:00:00|41980|41980|42295|42295|42610|42610|41820|41820|1
1303272000000|2011-04-20 04:00:00|42295|42295|43395|43395|43480|43480|42295|42295|1
1303358400000|2011-04-21 04:00:00|43395|43395|44000|44000|44030|44030|43225|43225|1
1303704000000|2011-04-25 04:00:00|44000|44000|43030|43030|44005|44005|42600|42600|1
1303790400000|2011-04-26 04:00:00|43030|43030|43190|43190|43415|43415|42515|42515|1
1303876800000|2011-04-27 04:00:00|43190|43190|42280|42280|43495|43495|42090|42090|1
1303963200000|2011-04-28 04:00:00|42280|42280|42450|42450|43060|43060|42070|42070|1
1304049600000|2011-04-29 04:00:00|42450|42450|41655|41655|42650|42650|41495|41495|1
1304308800000|2011-05-02 04:00:00|41655|41655|41825|41825|41925|41925|40980|40980|1
1304395200000|2011-05-03 04:00:00|41825|41825|42400|42400|42505|42505|41550|41550|1
1304481600000|2011-05-04 04:00:00|42400|42400|41205|41205|42400|42400|41140|41140|1
1304568000000|2011-05-05 04:00:00|41205|41205|39855|39855|41260|41260|39600|39600|1
1304654400000|2011-05-06 04:00:00|39855|39855|39635|39635|40435|40435|39315|39315|1
1304913600000|2011-05-09 04:00:00|39635|39635|40040|40040|40460|40460|39635|39635|1
1305000000000|2011-05-10 04:00:00|40040|40040|40295|40295|40600|40600|40040|40040|1
1305086400000|2011-05-11 04:00:00|40295|40295|39020|39020|40330|40330|38940|38940|1
1305172800000|2011-05-12 04:00:00|39020|39020|39605|39605|39800|39800|38460|38460|1
1305259200000|2011-05-13 04:00:00|39605|39605|39750|39750|40050|40050|39605|39605|1
1305518400000|2011-05-16 04:00:00|39750|39750|39830|39830|39935|39935|39550|39550|1
1305604800000|2011-05-17 04:00:00|39830|39830|39910|39910|40295|40295|39500|39500|1
1305691200000|2011-05-18 04:00:00|39910|39910|40995|40995|41095|41095|39910|39910|1
1305777600000|2011-05-19 04:00:00|40995|40995|40470|40470|40995|40995|40380|40380|1
1305864000000|2011-05-20 04:00:00|40470|40470|41190|41190|41220|41220|40325|40325|1
1306123200000|2011-05-23 04:00:00|41190|41190|39900|39900|41190|41190|39535|39535|1
1306209600000|2011-05-24 04:00:00|39900|39900|40125|40125|40510|40510|39900|39900|1
1306296000000|2011-05-25 04:00:00|40125|40125|41020|41020|41135|41135|40125|40125|1
1306382400000|2011-05-26 04:00:00|41020|41020|41070|41070|41185|41185|40800|40800|1
1306468800000|2011-05-27 04:00:00|41070|41070|41860|41860|41935|41935|41045|41045|1
1306814400000|2011-05-31 04:00:00|41860|41860|41775|41775|42125|42125|41350|41350|1
1306900800000|2011-06-01 04:00:00|41775|41775|41065|41065|41970|41970|40850|40850|1
1306987200000|2011-06-02 04:00:00|41065|41065|40845|40845|41235|41235|40325|40325|1
1307073600000|2011-06-03 04:00:00|40845|40845|41345|41345|41435|41435|40480|40480|1
1307332800000|2011-06-06 04:00:00|41345|41345|41420|41420|41740|41740|41185|41185|1
1307419200000|2011-06-07 04:00:00|41420|41420|41495|41495|41630|41630|41095|41095|1
1307505600000|2011-06-08 04:00:00|41495|41495|41085|41085|41590|41590|40510|40510|1
1307592000000|2011-06-09 04:00:00|41085|41085|41075|41075|41185|41185|40450|40450|1
1307678400000|2011-06-10 04:00:00|41075|41075|40560|40560|41230|41230|40280|40280|1
1307937600000|2011-06-13 04:00:00|40560|40560|40345|40345|40590|40590|40125|40125|1
1308024000000|2011-06-14 04:00:00|40345|40345|41550|41550|41685|41685|40295|40295|1
1308110400000|2011-06-15 04:00:00|41550|41550|41220|41220|41830|41830|40985|40985|1
1308196800000|2011-06-16 04:00:00|41220|41220|41175|41175|41325|41325|40465|40465|1
1308283200000|2011-06-17 04:00:00|41175|41175|41020|41020|41560|41560|40765|40765|1
1308542400000|2011-06-20 04:00:00|41020|41020|40735|40735|41100|41100|40050|40050|1
1308628800000|2011-06-21 04:00:00|40735|40735|40885|40885|41285|41285|40580|40580|1
1308715200000|2011-06-22 04:00:00|40885|40885|40880|40880|40965|40965|40455|40455|1
1308801600000|2011-06-23 04:00:00|40880|40880|40390|40390|40880|40880|40150|40150|1
1308888000000|2011-06-24 04:00:00|40390|40390|40985|40985|41400|41400|40390|40390|1
1309147200000|2011-06-27 04:00:00|40985|40985|40515|40515|41000|41000|40345|40345|1
1309233600000|2011-06-28 04:00:00|40515|40515|40920|40920|41080|41080|40515|40515|1
1309320000000|2011-06-29 04:00:00|40920|40920|42095|42095|42200|42200|40920|40920|1
1309406400000|2011-06-30 04:00:00|42095|42095|42720|42720|42740|42740|41940|41940|1
1309492800000|2011-07-01 04:00:00|42720|42720|42920|42920|43025|43025|42400|42400|1
1309838400000|2011-07-05 04:00:00|42920|42920|43390|43390|43420|43420|42805|42805|1
1309924800000|2011-07-06 04:00:00|43390|43390|43265|43265|43390|43390|42980|42980|1
1310011200000|2011-07-07 04:00:00|43265|43265|44320|44320|44325|44325|43265|43265|1
1310097600000|2011-07-08 04:00:00|44320|44320|44025|44025|44420|44420|43700|43700|1
1310356800000|2011-07-11 04:00:00|44025|44025|43585|43585|44080|44080|43290|43290|1
1310443200000|2011-07-12 04:00:00|43585|43585|43815|43815|43865|43865|43110|43110|1
1310529600000|2011-07-13 04:00:00|43815|43815|43945|43945|44265|44265|43730|43730|1
1310616000000|2011-07-14 04:00:00|43945|43945|43720|43720|44085|44085|43635|43635|1
1310702400000|2011-07-15 04:00:00|43720|43720|44050|44050|44150|44150|43510|43510|1
1310961600000|2011-07-18 04:00:00|44050|44050|43960|43960|44115|44115|43670|43670|1
1311048000000|2011-07-19 04:00:00|43960|43960|44605|44605|44870|44870|43960|43960|1
1311134400000|2011-07-20 04:00:00|44605|44605|44285|44285|44605|44605|44245|44245|1
1311220800000|2011-07-21 04:00:00|44285|44285|43775|43775|44410|44410|43740|43740|1
1311307200000|2011-07-22 04:00:00|43775|43775|44045|44045|44045|44045|43750|43750|1
1311566400000|2011-07-25 04:00:00|44045|44045|44015|44015|44110|44110|43700|43700|1
1311652800000|2011-07-26 04:00:00|44015|44015|44740|44740|44780|44780|44015|44015|1
1311739200000|2011-07-27 04:00:00|44740|44740|44405|44405|44740|44740|44225|44225|1
1311825600000|2011-07-28 04:00:00|44405|44405|44695|44695|44875|44875|44300|44300|1
1311912000000|2011-07-29 04:00:00|44695|44695|44795|44795|45020|45020|44115|44115|1
1312171200000|2011-08-01 04:00:00|44795|44795|44100|44100|45400|45400|43795|43795|1
1312257600000|2011-08-02 04:00:00|44100|44100|43950|43950|44250|44250|43730|43730|1
1312344000000|2011-08-03 04:00:00|43950|43950|43260|43260|44035|44035|43205|43205|1
1312430400000|2011-08-04 04:00:00|43260|43260|42355|42355|43620|43620|42040|42040|1
1312516800000|2011-08-05 04:00:00|42355|42355|41170|41170|42355|42355|40795|40795|1
1312776000000|2011-08-08 04:00:00|41170|41170|39615|39615|41250|41250|39225|39225|1
1312862400000|2011-08-09 04:00:00|39615|39615|39700|39700|40595|40595|38180|38180|1
1312948800000|2011-08-10 04:00:00|39700|39700|38885|38885|40730|40730|38690|38690|1
1313035200000|2011-08-11 04:00:00|38885|38885|40085|40085|40715|40715|38560|38560|1
1313121600000|2011-08-12 04:00:00|40085|40085|40120|40120|40630|40630|39810|39810|1
1313380800000|2011-08-15 04:00:00|40120|40120|40320|40320|40580|40580|39880|39880|1
1313467200000|2011-08-16 04:00:00|40320|40320|39940|39940|40455|40455|39515|39515|1
1313553600000|2011-08-17 04:00:00|39940|39940|40320|40320|40785|40785|39690|39690|1
1313640000000|2011-08-18 04:00:00|40320|40320|39660|39660|40430|40430|39275|39275|1
1313726400000|2011-08-19 04:00:00|39660|39660|39835|39835|40145|40145|39255|39255|1
1313985600000|2011-08-22 04:00:00|39835|39835|39555|39555|40160|40160|39300|39300|1
1314072000000|2011-08-23 04:00:00|39555|39555|39960|39960|40380|40380|39330|39330|1
1314158400000|2011-08-24 04:00:00|39960|39960|39980|39980|40310|40310|39655|39655|1
1314244800000|2011-08-25 04:00:00|39980|39980|40790|40790|41040|41040|39975|39975|1
1314331200000|2011-08-26 04:00:00|40790|40790|40990|40990|41260|41260|40455|40455|1
1314590400000|2011-08-29 04:00:00|40990|40990|40890|40890|41140|41140|40575|40575|1
1314676800000|2011-08-30 04:00:00|40890|40890|41230|41230|41735|41735|40890|40890|1
1314763200000|2011-08-31 04:00:00|41230|41230|41870|41870|42055|42055|41200|41200|1
1314849600000|2011-09-01 04:00:00|41870|41870|41425|41425|41870|41870|41195|41195|1
1314936000000|2011-09-02 04:00:00|41425|41425|41070|41070|41425|41425|40725|40725|1
1315281600000|2011-09-06 04:00:00|41070|41070|40395|40395|41100|41100|40095|40095|1
1315368000000|2011-09-07 04:00:00|40395|40395|41155|41155|41240|41240|40395|40395|1
1315454400000|2011-09-08 04:00:00|41155|41155|41280|41280|41320|41320|40740|40740|1
1315540800000|2011-09-09 04:00:00|41280|41280|39875|39875|41280|41280|39800|39800|1
1315800000000|2011-09-12 04:00:00|39875|39875|39505|39505|39875|39875|38940|38940|1
1315886400000|2011-09-13 04:00:00|39505|39505|39560|39560|40065|40065|39470|39470|1
1315972800000|2011-09-14 04:00:00|39560|39560|38850|38850|39560|39560|38785|38785|1
1316059200000|2011-09-15 04:00:00|38850|38850|39450|39450|39620|39620|38850|38850|1
1316145600000|2011-09-16 04:00:00|39450|39450|39200|39200|39780|39780|39150|39150|1
1316404800000|2011-09-19 04:00:00|39200|39200|37715|37715|39200|39200|37595|37595|1
1316491200000|2011-09-20 04:00:00|37715|37715|37165|37165|38015|38015|37050|37050|1
1316577600000|2011-09-21 04:00:00|37165|37165|37535|37535|37680|37680|36920|36920|1
1316664000000|2011-09-22 04:00:00|37535|37535|34805|34805|37535|37535|34300|34300|1
1316750400000|2011-09-23 04:00:00|34805|34805|32720|32720|34805|34805|32510|32510|1
1317009600000|2011-09-26 04:00:00|32720|32720|32750|32750|33400|33400|31800|31800|1
1317096000000|2011-09-27 04:00:00|32750|32750|34295|34295|34495|34495|32750|32750|1
1317182400000|2011-09-28 04:00:00|34295|34295|32360|32360|34295|34295|32360|32360|1
1317268800000|2011-09-29 04:00:00|32360|32360|32460|32460|32895|32895|30800|30800|1
1317355200000|2011-09-30 04:00:00|32460|32460|31520|31520|33180|33180|30950|30950|1
1317614400000|2011-10-03 04:00:00|31520|31520|31505|31505|31790|31790|29940|29940|1
1317700800000|2011-10-04 04:00:00|31505|31505|31035|31035|31550|31550|30310|30310|1
1317787200000|2011-10-05 04:00:00|31035|31035|31060|31060|31705|31705|30255|30255|1
1317873600000|2011-10-06 04:00:00|31060|31060|32465|32465|32805|32805|31060|31060|1
1317960000000|2011-10-07 04:00:00|32465|32465|32735|32735|33380|33380|32465|32465|1
1318219200000|2011-10-10 04:00:00|32735|32735|33680|33680|33910|33910|32735|32735|1
1318305600000|2011-10-11 04:00:00|33680|33680|32905|32905|33870|33870|32305|32305|1
1318392000000|2011-10-12 04:00:00|32905|32905|33935|33935|34115|34115|32385|32385|1
1318478400000|2011-10-13 04:00:00|33935|33935|33070|33070|33935|33935|32860|32860|1
1318564800000|2011-10-14 04:00:00|33070|33070|34085|34085|34355|34355|33070|33070|1
1318824000000|2011-10-17 04:00:00|34085|34085|33780|33780|34635|34635|33320|33320|1
1318910400000|2011-10-18 04:00:00|33780|33780|33600|33600|34205|34205|32575|32575|1
1318996800000|2011-10-19 04:00:00|33600|33600|32580|32580|33775|33775|32060|32060|1
1319083200000|2011-10-20 04:00:00|32580|32580|30575|30575|32580|32580|30310|30310|1
1319169600000|2011-10-21 04:00:00|30575|30575|32230|32230|32780|32780|30575|30575|1
1319428800000|2011-10-24 04:00:00|32230|32230|34490|34490|34700|34700|32230|32230|1
1319515200000|2011-10-25 04:00:00|34490|34490|34205|34205|35390|35390|33580|33580|1
1319601600000|2011-10-26 04:00:00|34205|34205|34900|34900|35880|35880|33960|33960|1
1319688000000|2011-10-27 04:00:00|34900|34900|36920|36920|37215|37215|34900|34900|1
1319774400000|2011-10-28 04:00:00|36920|36920|37060|37060|37500|37500|36155|36155|1
1320033600000|2011-10-31 04:00:00|37060|37060|36320|36320|37425|37425|35675|35675|1
1320120000000|2011-11-01 04:00:00|36320|36320|35025|35025|36570|36570|34620|34620|1
1320206400000|2011-11-02 04:00:00|35025|35025|35810|35810|36295|36295|34775|34775|1
1320292800000|2011-11-03 04:00:00|35810|35810|35885|35885|36090|36090|34740|34740|1
1320379200000|2011-11-04 04:00:00|35885|35885|35645|35645|36535|36535|35445|35445|1
1320642000000|2011-11-07 05:00:00|35645|35645|35355|35355|36535|36535|34905|34905|1
1320728400000|2011-11-08 05:00:00|35355|35355|35330|35330|35900|35900|35055|35055|1
1320814800000|2011-11-09 05:00:00|35330|35330|34410|34410|36000|36000|33880|33880|1
1320901200000|2011-11-10 05:00:00|34410|34410|33740|33740|34410|34410|33180|33180|1
1320987600000|2011-11-11 05:00:00|33740|33740|34635|34635|34860|34860|33430|33430|1
1321246800000|2011-11-14 05:00:00|34635|34635|34880|34880|35855|35855|34635|34635|1
1321333200000|2011-11-15 05:00:00|34880|34880|35015|35015|35215|35215|34540|34540|1
1321419600000|2011-11-16 05:00:00|35015|35015|34845|34845|35380|35380|34300|34300|1
1321506000000|2011-11-17 05:00:00|34845|34845|33825|33825|34920|34920|33570|33570|1
1321592400000|2011-11-18 05:00:00|33825|33825|34020|34020|34405|34405|33310|33310|1
1321851600000|2011-11-21 05:00:00|34020|34020|33030|33030|34095|34095|32720|32720|1
1321938000000|2011-11-22 05:00:00|33030|33030|33330|33330|33735|33735|32935|32935|1
1322024400000|2011-11-23 05:00:00|33330|33330|32790|32790|33670|33670|32340|32340|1
1322197200000|2011-11-25 05:00:00|32790|32790|32700|32700|33165|33165|32215|32215|1
1322456400000|2011-11-28 05:00:00|32700|32700|33605|33605|34025|34025|32700|32700|1
1322542800000|2011-11-29 05:00:00|33605|33605|33760|33760|34020|34020|33340|33340|1
1322629200000|2011-11-30 05:00:00|33760|33760|35630|35630|36200|36200|32960|32960|1
1322715600000|2011-12-01 05:00:00|35630|35630|35220|35220|35815|35815|35060|35060|1
1322802000000|2011-12-02 05:00:00|35220|35220|35725|35725|36085|36085|35200|35200|1
1323061200000|2011-12-05 05:00:00|35725|35725|36040|36040|36195|36195|35380|35380|1
1323147600000|2011-12-06 05:00:00|36040|36040|35655|35655|36040|36040|35135|35135|1
1323234000000|2011-12-07 05:00:00|35655|35655|35450|35450|36020|36020|35170|35170|1
1323320400000|2011-12-08 05:00:00|35450|35450|34895|34895|35910|35910|34755|34755|1
1323406800000|2011-12-09 05:00:00|34895|34895|35470|35470|35630|35630|34720|34720|1
1323666000000|2011-12-12 05:00:00|35470|35470|34545|34545|35470|35470|34380|34380|1
1323752400000|2011-12-13 05:00:00|34545|34545|34325|34325|34760|34760|33795|33795|1
1323838800000|2011-12-14 05:00:00|34325|34325|32710|32710|34325|34325|32520|32520|1
1323925200000|2011-12-15 05:00:00|32710|32710|32595|32595|33100|33100|32500|32500|1
1324011600000|2011-12-16 05:00:00|32595|32595|33240|33240|33500|33500|32595|32595|1
1324270800000|2011-12-19 05:00:00|33240|33240|33010|33010|33240|33240|32790|32790|1
1324357200000|2011-12-20 05:00:00|33010|33010|33630|33630|33785|33785|33010|33010|1
1324443600000|2011-12-21 05:00:00|33630|33630|33890|33890|34070|34070|33515|33515|1
1324530000000|2011-12-22 05:00:00|33890|33890|34090|34090|34190|34190|33760|33760|1
1324616400000|2011-12-23 05:00:00|34090|34090|34635|34635|34645|34645|34090|34090|1
1324875600000|2011-12-26 05:00:00|34635|34635|34615|34615|34635|34635|34615|34615|1
1324962000000|2011-12-27 05:00:00|34615|34615|34040|34040|34615|34615|33985|33985|1
1324962000000|2011-12-27 05:00:00|34615|34615|34040|34040|34615|34615|33985|33985|1
1325048400000|2011-12-28 05:00:00|34040|34040|33600|33600|34040|34040|33600|33600|1
1325134800000|2011-12-29 05:00:00|33600|33600|33700|33700|34015|34015|33250|33250|1
1325221200000|2011-12-30 05:00:00|33700|33700|34360|34360|34585|34585|33700|33700|1
1325566800000|2012-01-03 05:00:00|34360|34360|35285|35285|35390|35390|34360|34360|1
1325653200000|2012-01-04 05:00:00|35285|35285|34345|34345|35285|35285|34200|34200|1
1325739600000|2012-01-05 05:00:00|34345|34345|34265|34265|34800|34800|33845|33845|1
1325826000000|2012-01-06 05:00:00|34265|34265|34350|34350|34650|34650|33935|33935|1
1326085200000|2012-01-09 05:00:00|34350|34350|34160|34160|34420|34420|33780|33780|1
1326171600000|2012-01-10 05:00:00|34160|34160|35130|35130|35175|35175|34040|34040|1
1326258000000|2012-01-11 05:00:00|35130|35130|35460|35460|35565|35565|34705|34705|1
1326344400000|2012-01-12 05:00:00|35460|35460|36490|36490|36710|36710|35220|35220|1
1326430800000|2012-01-13 05:00:00|36490|36490|36370|36370|36890|36890|35790|35790|1
1326776400000|2012-01-17 05:00:00|36370|36370|37295|37295|37590|37590|35940|35940|1
1326862800000|2012-01-18 05:00:00|37295|37295|37525|37525|37725|37725|36955|36955|1
1326949200000|2012-01-19 05:00:00|37525|37525|38005|38005|38215|38215|37525|37525|1
1327035600000|2012-01-20 05:00:00|38005|38005|37450|37450|38340|38340|37310|37310|1
1327294800000|2012-01-23 05:00:00|37450|37450|37985|37985|38195|38195|37220|37220|1
1327381200000|2012-01-24 05:00:00|37985|37985|38075|38075|38260|38260|37495|37495|1
1327467600000|2012-01-25 05:00:00|38075|38075|38295|38295|38570|38570|37600|37600|1
1327554000000|2012-01-26 05:00:00|38295|38295|39015|39015|39105|39105|38295|38295|1
1327640400000|2012-01-27 05:00:00|39015|39015|38890|38890|39390|39390|38630|38630|1
1327899600000|2012-01-30 05:00:00|38890|38890|38265|38265|38940|38940|37970|37970|1
1327986000000|2012-01-31 05:00:00|38265|38265|37900|37900|38760|38760|37650|37650|1
1328072400000|2012-02-01 05:00:00|37900|37900|38420|38420|38480|38480|37630|37630|1
1328158800000|2012-02-02 05:00:00|38420|38420|37810|37810|38510|38510|37670|37670|1
1328245200000|2012-02-03 05:00:00|37810|37810|39015|39015|39145|39145|37775|37775|1
1328504400000|2012-02-06 05:00:00|39015|39015|38645|38645|39020|39020|38280|38280|1
1328590800000|2012-02-07 05:00:00|38645|38645|38760|38760|38810|38810|37940|37940|1
1328677200000|2012-02-08 05:00:00|38760|38760|39095|39095|39350|39350|38535|38535|1
1328763600000|2012-02-09 05:00:00|39095|39095|39785|39785|39895|39895|38730|38730|1
1328850000000|2012-02-10 05:00:00|39785|39785|38620|38620|39785|39785|38425|38425|1
1329109200000|2012-02-13 05:00:00|38620|38620|38395|38395|39080|39080|38160|38160|1
1329195600000|2012-02-14 05:00:00|38395|38395|38145|38145|38590|38590|37840|37840|1
1329282000000|2012-02-15 05:00:00|38145|38145|38015|38015|38725|38725|37900|37900|1
1329368400000|2012-02-16 05:00:00|38015|38015|37910|37910|38190|38190|37275|37275|1
1329454800000|2012-02-17 05:00:00|37910|37910|37080|37080|38320|38320|36935|36935|1
1329800400000|2012-02-21 05:00:00|37080|37080|38365|38365|38445|38445|37080|37080|1
1329886800000|2012-02-22 05:00:00|38365|38365|38335|38335|38515|38515|37940|37940|1
1329973200000|2012-02-23 05:00:00|38335|38335|38060|38060|38395|38395|37735|37735|1
1330059600000|2012-02-24 05:00:00|38060|38060|38630|38630|38825|38825|37825|37825|1
1330318800000|2012-02-27 05:00:00|38630|38630|38805|38805|38900|38900|38235|38235|1
1330405200000|2012-02-28 05:00:00|38805|38805|39120|39120|39485|39485|38590|38590|1
1330491600000|2012-02-29 05:00:00|39120|39120|38705|38705|39525|39525|38000|38000|1
1330578000000|2012-03-01 05:00:00|38705|38705|39245|39245|39295|39295|38410|38410|1
1330664400000|2012-03-02 05:00:00|39245|39245|38955|38955|39420|39420|38875|38875|1
1330923600000|2012-03-05 05:00:00|38955|38955|38525|38525|39140|39140|38290|38290|1
1331010000000|2012-03-06 05:00:00|38525|38525|37310|37310|38525|38525|37285|37285|1
1331096400000|2012-03-07 05:00:00|37310|37310|37605|37605|37775|37775|37095|37095|1
1331182800000|2012-03-08 05:00:00|37605|37605|37860|37860|38200|38200|37605|37605|1
1331269200000|2012-03-09 05:00:00|37860|37860|38525|38525|38685|38685|37850|37850|1
1331524800000|2012-03-12 04:00:00|38525|38525|38315|38315|38545|38545|38175|38175|1
1331611200000|2012-03-13 04:00:00|38315|38315|38965|38965|39060|39060|38315|38315|1
1331697600000|2012-03-14 04:00:00|38965|38965|38420|38420|39105|39105|38260|38260|1
1331784000000|2012-03-15 04:00:00|38420|38420|38920|38920|38965|38965|38200|38200|1
1331870400000|2012-03-16 04:00:00|38920|38920|38740|38740|39290|39290|38680|38680|1
1332129600000|2012-03-19 04:00:00|38740|38740|39060|39060|39145|39145|38575|38575|1
1332216000000|2012-03-20 04:00:00|39060|39060|38280|38280|39060|39060|38120|38120|1
1332302400000|2012-03-21 04:00:00|38280|38280|38495|38495|38600|38600|38280|38280|1
1332388800000|2012-03-22 04:00:00|38495|38495|37675|37675|38495|38495|37600|37600|1
1332475200000|2012-03-23 04:00:00|37675|37675|38095|38095|38240|38240|37675|37675|1
1332734400000|2012-03-26 04:00:00|38095|38095|38855|38855|38985|38985|38095|38095|1
1332820800000|2012-03-27 04:00:00|38855|38855|38790|38790|38905|38905|38625|38625|1
1332907200000|2012-03-28 04:00:00|38790|38790|37870|37870|38790|38790|37870|37870|1
1332993600000|2012-03-29 04:00:00|37870|37870|37965|37965|38180|38180|37620|37620|1
1333080000000|2012-03-30 04:00:00|37965|37965|38250|38250|38520|38520|37965|37965|1
1333339200000|2012-04-02 04:00:00|38250|38250|39210|39210|39325|39325|38250|38250|1
1333425600000|2012-04-03 04:00:00|39210|39210|39190|39190|39580|39580|38810|38810|1
1333512000000|2012-04-04 04:00:00|39190|39190|37905|37905|39190|39190|37890|37890|1
1333598400000|2012-04-05 04:00:00|37905|37905|37955|37955|38270|38270|37745|37745|1
1333944000000|2012-04-09 04:00:00|37955|37955|37200|37200|37995|37995|37050|37050|1
1334030400000|2012-04-10 04:00:00|37200|37200|36500|36500|37825|37825|36450|36450|1
1334116800000|2012-04-11 04:00:00|36500|36500|36395|36395|36730|36730|36305|36305|1
1334203200000|2012-04-12 04:00:00|36395|36395|37205|37205|37310|37310|36340|36340|1
1334289600000|2012-04-13 04:00:00|37205|37205|36270|36270|37225|37225|36055|36055|1
1334548800000|2012-04-16 04:00:00|36270|36270|36280|36280|36395|36395|35690|35690|1
1334635200000|2012-04-17 04:00:00|36280|36280|36470|36470|36545|36545|35845|35845|1
1334721600000|2012-04-18 04:00:00|36470|36470|36310|36310|36745|36745|36120|36120|1
1334808000000|2012-04-19 04:00:00|36310|36310|36275|36275|36550|36550|35975|35975|1
1334894400000|2012-04-20 04:00:00|36275|36275|36980|36980|37125|37125|36245|36245|1
1335153600000|2012-04-23 04:00:00|36980|36980|36260|36260|36980|36980|36035|36035|1
1335240000000|2012-04-24 04:00:00|36260|36260|36725|36725|36880|36880|36250|36250|1
1335326400000|2012-04-25 04:00:00|36725|36725|37000|37000|37150|37150|36605|36605|1
1335412800000|2012-04-26 04:00:00|37000|37000|37670|37670|37850|37850|36885|36885|1
1335499200000|2012-04-27 04:00:00|37670|37670|38200|38200|38365|38365|37485|37485|1
1335758400000|2012-04-30 04:00:00|38200|38200|38335|38335|38590|38590|37995|37995|1
1335844800000|2012-05-01 04:00:00|38335|38335|38400|38400|38550|38550|38170|38170|1
1335931200000|2012-05-02 04:00:00|38400|38400|37855|37855|38400|38400|37655|37655|1
1336017600000|2012-05-03 04:00:00|37855|37855|37335|37335|37855|37855|37240|37240|1
1336104000000|2012-05-04 04:00:00|37335|37335|37240|37240|37535|37535|37055|37055|1
1336363200000|2012-05-07 04:00:00|37240|37240|37775|37775|37785|37785|36765|36765|1
1336449600000|2012-05-08 04:00:00|37775|37775|36855|36855|37775|37775|36700|36700|1
1336536000000|2012-05-09 04:00:00|36855|36855|36695|36695|36950|36950|36165|36165|1
1336622400000|2012-05-10 04:00:00|36695|36695|36915|36915|37200|37200|36610|36610|1
1336708800000|2012-05-11 04:00:00|36915|36915|36485|36485|36915|36915|36300|36300|1
1336968000000|2012-05-14 04:00:00|36485|36485|35570|35570|36720|36720|35170|35170|1
1337054400000|2012-05-15 04:00:00|35570|35570|35220|35220|35570|35570|34900|34900|1
1337140800000|2012-05-16 04:00:00|35220|35220|34850|34850|35220|35220|34590|34590|1
1337227200000|2012-05-17 04:00:00|34850|34850|34795|34795|35165|35165|34640|34640|1
1337313600000|2012-05-18 04:00:00|34795|34795|34695|34695|35050|35050|34450|34450|1
1337572800000|2012-05-21 04:00:00|34695|34695|35040|35040|35335|35335|34460|34460|1
1337659200000|2012-05-22 04:00:00|35040|35040|34875|34875|35175|35175|34640|34640|1
1337745600000|2012-05-23 04:00:00|34875|34875|33980|33980|34875|34875|33920|33920|1
1337832000000|2012-05-24 04:00:00|33980|33980|34290|34290|34485|34485|33980|33980|1
1337918400000|2012-05-25 04:00:00|34290|34290|34480|34480|34560|34560|34290|34290|1
1338264000000|2012-05-29 04:00:00|34480|34480|34635|34635|34945|34945|34480|34480|1
1338350400000|2012-05-30 04:00:00|34635|34635|33900|33900|34720|34720|33725|33725|1
1338436800000|2012-05-31 04:00:00|33900|33900|33655|33655|34055|34055|33415|33415|1
1338523200000|2012-06-01 04:00:00|33655|33655|33135|33135|33775|33775|33000|33000|1
1338782400000|2012-06-04 04:00:00|33135|33135|33070|33070|33530|33530|32380|32380|1
1338868800000|2012-06-05 04:00:00|33070|33070|32890|32890|33515|33515|32780|32780|1
1338955200000|2012-06-06 04:00:00|32890|32890|33790|33790|33820|33820|32890|32890|1
1339041600000|2012-06-07 04:00:00|33790|33790|33705|33705|34305|34305|33300|33300|1
1339128000000|2012-06-08 04:00:00|33705|33705|32850|32850|33705|33705|32635|32635|1
1339387200000|2012-06-11 04:00:00|32850|32850|33430|33430|34000|34000|32850|32850|1
1339473600000|2012-06-12 04:00:00|33430|33430|33355|33355|33585|33585|33030|33030|1
1339560000000|2012-06-13 04:00:00|33355|33355|33395|33395|33695|33695|33080|33080|1
1339646400000|2012-06-14 04:00:00|33395|33395|33545|33545|33740|33740|33185|33185|1
1339732800000|2012-06-15 04:00:00|33545|33545|33835|33835|34195|34195|33545|33545|1
1339992000000|2012-06-18 04:00:00|33835|33835|33955|33955|34775|34775|33675|33675|1
1340078400000|2012-06-19 04:00:00|33955|33955|34335|34335|34395|34395|33730|33730|1
1340164800000|2012-06-20 04:00:00|34335|34335|33875|33875|34335|34335|33565|33565|1
1340251200000|2012-06-21 04:00:00|33875|33875|32980|32980|33875|33875|32940|32940|1
1340337600000|2012-06-22 04:00:00|32980|32980|33060|33060|33170|33170|32565|32565|1
1340596800000|2012-06-25 04:00:00|33060|33060|33160|33160|33380|33380|32785|32785|1
1340683200000|2012-06-26 04:00:00|33160|33160|33130|33130|33355|33355|32950|32950|1
1340769600000|2012-06-27 04:00:00|33130|33130|33495|33495|33540|33540|32965|32965|1
1340856000000|2012-06-28 04:00:00|33495|33495|33260|33260|33610|33610|33120|33120|1
1340942400000|2012-06-29 04:00:00|33260|33260|34900|34900|35065|35065|33260|33260|1
1341201600000|2012-07-02 04:00:00|34900|34900|34650|34650|34925|34925|34465|34465|1
1341288000000|2012-07-03 04:00:00|34650|34650|35345|35345|35500|35500|34600|34600|1
1341460800000|2012-07-05 04:00:00|35345|35345|34880|34880|35345|35345|34680|34680|1
1341547200000|2012-07-06 04:00:00|34880|34880|34045|34045|34955|34955|34020|34020|1
1341806400000|2012-07-09 04:00:00|34045|34045|34260|34260|34345|34345|34000|34000|1
1341892800000|2012-07-10 04:00:00|34260|34260|33930|33930|34300|34300|33805|33805|1
1341979200000|2012-07-11 04:00:00|33930|33930|34430|34430|34460|34460|33890|33890|1
1342065600000|2012-07-12 04:00:00|34430|34430|34115|34115|34430|34430|33840|33840|1
1342152000000|2012-07-13 04:00:00|34115|34115|35005|35005|35005|35005|34115|34115|1
1342411200000|2012-07-16 04:00:00|35005|35005|34810|34810|35005|35005|34700|34700|1
1342497600000|2012-07-17 04:00:00|34810|34810|34530|34530|35040|35040|34315|34315|1
1342584000000|2012-07-18 04:00:00|34530|34530|34730|34730|34745|34745|34415|34415|1
1342670400000|2012-07-19 04:00:00|34730|34730|35340|35340|35390|35390|34730|34730|1
1342756800000|2012-07-20 04:00:00|35340|35340|34485|34485|35340|35340|34230|34230|1
1343016000000|2012-07-23 04:00:00|34485|34485|33815|33815|34485|34485|33475|33475|1
1343102400000|2012-07-24 04:00:00|33815|33815|33530|33530|33815|33815|33530|33530|1
1343188800000|2012-07-25 04:00:00|33530|33530|33750|33750|33970|33970|33530|33530|1
1343275200000|2012-07-26 04:00:00|33750|33750|33940|33940|34220|34220|33750|33750|1
1343361600000|2012-07-27 04:00:00|33940|33940|34260|34260|34270|34270|33940|33940|1
1343620800000|2012-07-30 04:00:00|34260|34260|34160|34160|34555|34555|34025|34025|1
1343707200000|2012-07-31 04:00:00|34160|34160|34175|34175|34570|34570|34110|34110|1
1343793600000|2012-08-01 04:00:00|34175|34175|33750|33750|34265|34265|33455|33455|1
1343880000000|2012-08-02 04:00:00|33750|33750|32905|32905|33840|33840|32885|32885|1
1343966400000|2012-08-03 04:00:00|32905|32905|33675|33675|33740|33740|32905|32905|1
1344225600000|2012-08-06 04:00:00|33675|33675|33890|33890|33925|33925|33440|33440|1
1344312000000|2012-08-07 04:00:00|33890|33890|34405|34405|34490|34490|33700|33700|1
1344398400000|2012-08-08 04:00:00|34405|34405|34215|34215|34405|34405|34030|34030|1
1344484800000|2012-08-09 04:00:00|34215|34215|34250|34250|34430|34430|34035|34035|1
1344571200000|2012-08-10 04:00:00|34250|34250|33925|33925|34250|34250|33605|33605|1
1344830400000|2012-08-13 04:00:00|33925|33925|33535|33535|34020|34020|33420|33420|1
1344916800000|2012-08-14 04:00:00|33535|33535|33590|33590|33800|33800|33365|33365|1
1345003200000|2012-08-15 04:00:00|33590|33590|33495|33495|33725|33725|33340|33340|1
1345089600000|2012-08-16 04:00:00|33495|33495|33825|33825|33870|33870|33415|33415|1
1345176000000|2012-08-17 04:00:00|33825|33825|34195|34195|34245|34245|33750|33750|1
1345435200000|2012-08-20 04:00:00|34195|34195|33710|33710|34225|34225|33535|33535|1
1345521600000|2012-08-21 04:00:00|33710|33710|34530|34530|34665|34665|33700|33700|1
1345608000000|2012-08-22 04:00:00|34530|34530|34545|34545|34865|34865|34290|34290|1
1345694400000|2012-08-23 04:00:00|34545|34545|34925|34925|35120|35120|34545|34545|1
1345780800000|2012-08-24 04:00:00|34925|34925|34835|34835|34945|34945|34560|34560|1
1346040000000|2012-08-27 04:00:00|34835|34835|34765|34765|35060|35060|34630|34630|1
1346126400000|2012-08-28 04:00:00|34765|34765|34625|34625|34765|34765|34425|34425|1
1346212800000|2012-08-29 04:00:00|34625|34625|34425|34425|34665|34665|34220|34220|1
1346299200000|2012-08-30 04:00:00|34425|34425|34405|34405|34885|34885|34255|34255|1
1346385600000|2012-08-31 04:00:00|34405|34405|34540|34540|34640|34640|34045|34045|1
1346731200000|2012-09-04 04:00:00|34540|34540|34685|34685|34910|34910|34295|34295|1
1346817600000|2012-09-05 04:00:00|34685|34685|35320|35320|35345|35345|34500|34500|1
1346904000000|2012-09-06 04:00:00|35320|35320|35235|35235|35440|35440|34990|34990|1
1346990400000|2012-09-07 04:00:00|35235|35235|36560|36560|36585|36585|35235|35235|1
1347249600000|2012-09-10 04:00:00|36560|36560|37000|37000|37070|37070|36495|36495|1
1347336000000|2012-09-11 04:00:00|37000|37000|37145|37145|37200|37200|36680|36680|1
1347422400000|2012-09-12 04:00:00|37145|37145|37100|37100|37400|37400|36875|36875|1
1347508800000|2012-09-13 04:00:00|37100|37100|37270|37270|37650|37650|36875|36875|1
1347595200000|2012-09-14 04:00:00|37270|37270|38515|38515|38520|38520|37270|37270|1
1347854400000|2012-09-17 04:00:00|38515|38515|38100|38100|38515|38515|37620|37620|1
1347940800000|2012-09-18 04:00:00|38100|38100|38025|38025|38100|38100|37650|37650|1
1348027200000|2012-09-19 04:00:00|38025|38025|38290|38290|38485|38485|38025|38025|1
1348113600000|2012-09-20 04:00:00|38290|38290|37725|37725|38290|38290|37575|37575|1
1348200000000|2012-09-21 04:00:00|37725|37725|38035|38035|38090|38090|37725|37725|1
1348459200000|2012-09-24 04:00:00|38035|38035|37455|37455|38035|38035|37355|37355|1
1348545600000|2012-09-25 04:00:00|37455|37455|37735|37735|37920|37920|37405|37405|1
1348632000000|2012-09-26 04:00:00|37735|37735|37140|37140|37735|37735|37110|37110|1
1348718400000|2012-09-27 04:00:00|37140|37140|37440|37440|37485|37485|37000|37000|1
1348804800000|2012-09-28 04:00:00|37440|37440|37580|37580|37770|37770|37390|37390|1
1349064000000|2012-10-01 04:00:00|37580|37580|37855|37855|37980|37980|37215|37215|1
1349150400000|2012-10-02 04:00:00|37855|37855|38010|38010|38225|38225|37680|37680|1
1349236800000|2012-10-03 04:00:00|38010|38010|37840|37840|38010|38010|37610|37610|1
1349323200000|2012-10-04 04:00:00|37840|37840|37860|37860|38130|38130|37660|37660|1
1349409600000|2012-10-05 04:00:00|37860|37860|37780|37780|38100|38100|37500|37500|1
1349668800000|2012-10-08 04:00:00|37780|37780|37180|37180|37780|37780|37020|37020|1
1349755200000|2012-10-09 04:00:00|37180|37180|37180|37180|37530|37530|37070|37070|1
1349841600000|2012-10-10 04:00:00|37180|37180|37180|37180|37280|37280|36935|36935|1
1349928000000|2012-10-11 04:00:00|37180|37180|37515|37515|37785|37785|36920|36920|1
1350014400000|2012-10-12 04:00:00|37515|37515|37030|37030|37565|37565|36930|36930|1
1350273600000|2012-10-15 04:00:00|37030|37030|37015|37015|37105|37105|36460|36460|1
1350360000000|2012-10-16 04:00:00|37015|37015|37000|37000|37235|37235|36860|36860|1
1350446400000|2012-10-17 04:00:00|37000|37000|37480|37480|37550|37550|36885|36885|1
1350532800000|2012-10-18 04:00:00|37480|37480|37430|37430|37650|37650|37210|37210|1
1350619200000|2012-10-19 04:00:00|37430|37430|36375|36375|37475|37475|36270|36270|1
1350878400000|2012-10-22 04:00:00|36375|36375|36220|36220|36525|36525|36085|36085|1
1350964800000|2012-10-23 04:00:00|36220|36220|35695|35695|36410|36410|35480|35480|1
1351051200000|2012-10-24 04:00:00|35695|35695|35680|35680|35975|35975|35475|35475|1
1351137600000|2012-10-25 04:00:00|35680|35680|35505|35505|35905|35905|35380|35380|1
1351224000000|2012-10-26 04:00:00|35505|35505|35500|35500|35685|35685|35230|35230|1
1351483200000|2012-10-29 04:00:00|35500|35500|34945|34945|35625|35625|34820|34820|1
1351569600000|2012-10-30 04:00:00|34945|34945|35060|35060|35325|35325|34915|34915|1
1351656000000|2012-10-31 04:00:00|35060|35060|35175|35175|35595|35595|35040|35040|1
1351742400000|2012-11-01 04:00:00|35175|35175|35520|35520|35690|35690|35120|35120|1
1351828800000|2012-11-02 04:00:00|35520|35520|34815|34815|35580|35580|34725|34725|1
1352091600000|2012-11-05 05:00:00|34815|34815|34700|34700|35025|35025|34485|34485|1
1352178000000|2012-11-06 05:00:00|34700|34700|35060|35060|35220|35220|34700|34700|1
1352264400000|2012-11-07 05:00:00|35060|35060|34415|34415|35440|35440|34310|34310|1
1352350800000|2012-11-08 05:00:00|34415|34415|34695|34695|34740|34740|34345|34345|1
1352437200000|2012-11-09 05:00:00|34695|34695|34455|34455|34920|34920|34030|34030|1
1352696400000|2012-11-12 05:00:00|34455|34455|34680|34680|34755|34755|34295|34295|1
1352782800000|2012-11-13 05:00:00|34680|34680|34710|34710|34985|34985|34215|34215|1
1352869200000|2012-11-14 05:00:00|34710|34710|34535|34535|34920|34920|34415|34415|1
1352955600000|2012-11-15 05:00:00|34535|34535|34625|34625|34790|34790|34410|34410|1
1353042000000|2012-11-16 05:00:00|34625|34625|34515|34515|34740|34740|34225|34225|1
1353301200000|2012-11-19 05:00:00|34515|34515|35275|35275|35405|35405|34470|34470|1
1353387600000|2012-11-20 05:00:00|35275|35275|35165|35165|35345|35345|35035|35035|1
1353474000000|2012-11-21 05:00:00|35165|35165|34960|34960|35290|35290|34715|34715|1
1353646800000|2012-11-23 05:00:00|34960|34960|35280|35280|35305|35305|34805|34805|1
1353906000000|2012-11-26 05:00:00|35280|35280|35365|35365|35425|35425|35065|35065|1
1353992400000|2012-11-27 05:00:00|35365|35365|35365|35365|35530|35530|35175|35175|1
1354078800000|2012-11-28 05:00:00|35365|35365|35245|35245|35375|35375|34810|34810|1
1354165200000|2012-11-29 05:00:00|35245|35245|35885|35885|36060|36060|35240|35240|1
1354251600000|2012-11-30 05:00:00|35885|35885|36295|36295|36295|36295|35685|35685|1
1354510800000|2012-12-03 05:00:00|36295|36295|36400|36400|36430|36430|36250|36250|1
1354597200000|2012-12-04 05:00:00|36400|36400|36335|36335|36585|36585|36175|36175|1
1354683600000|2012-12-05 05:00:00|36335|36335|36670|36670|36715|36715|36335|36335|1
1354770000000|2012-12-06 05:00:00|36670|36670|36270|36270|36670|36670|36195|36195|1
1354856400000|2012-12-07 05:00:00|36270|36270|36475|36475|36580|36580|36260|36260|1
1355115600000|2012-12-10 05:00:00|36475|36475|36905|36905|37025|37025|36435|36435|1
1355202000000|2012-12-11 05:00:00|36905|36905|36710|36710|36905|36905|36690|36690|1
1355288400000|2012-12-12 05:00:00|36710|36710|37000|37000|37020|37020|36625|36625|1
1355374800000|2012-12-13 05:00:00|37000|37000|36445|36445|37000|37000|36435|36435|1
1355461200000|2012-12-14 05:00:00|36445|36445|36650|36650|36765|36765|36445|36445|1
1355720400000|2012-12-17 05:00:00|36650|36650|36490|36490|36660|36660|36340|36340|1
1355806800000|2012-12-18 05:00:00|36490|36490|36365|36365|36610|36610|36300|36300|1
1355893200000|2012-12-19 05:00:00|36365|36365|35950|35950|36405|36405|35900|35900|1
1355979600000|2012-12-20 05:00:00|35950|35950|35250|35250|35950|35950|35175|35175|1
1356066000000|2012-12-21 05:00:00|35250|35250|35555|35555|35620|35620|35250|35250|1
1356325200000|2012-12-24 05:00:00|35555|35555|35340|35340|35590|35590|35340|35340|1
1356498000000|2012-12-26 05:00:00|35340|35340|35830|35830|36020|36020|35340|35340|1
1356584400000|2012-12-27 05:00:00|35830|35830|35900|35900|35900|35900|35820|35820|1
1356670800000|2012-12-28 05:00:00|35900|35900|35895|35895|36225|36225|35860|35860|1
1356930000000|2012-12-31 05:00:00|35895|35895|36525|36525|36550|36550|35815|35815|1
1357102800000|2013-01-02 05:00:00|36525|36525|37360|37360|37590|37590|36440|36440|1
1357189200000|2013-01-03 05:00:00|37360|37360|37170|37170|37590|37590|36900|36900|1
1357275600000|2013-01-04 05:00:00|37170|37170|36935|36935|37170|37170|36710|36710|1
1357534800000|2013-01-07 05:00:00|36935|36935|36780|36780|37135|37135|36525|36525|1
1357621200000|2013-01-08 05:00:00|36780|36780|36720|36720|36915|36915|36600|36600|1
1357707600000|2013-01-09 05:00:00|36720|36720|36705|36705|37075|37075|36645|36645|1
1357794000000|2013-01-10 05:00:00|36705|36705|37090|37090|37180|37180|36660|36660|1
1357880400000|2013-01-11 05:00:00|37090|37090|36540|36540|37180|37180|36520|36520|1
1358139600000|2013-01-14 05:00:00|36540|36540|36340|36340|36890|36890|36330|36330|1
1358226000000|2013-01-15 05:00:00|36340|36340|36375|36375|36510|36510|36060|36060|1
1358312400000|2013-01-16 05:00:00|36375|36375|36065|36065|36455|36455|35995|35995|1
1358398800000|2013-01-17 05:00:00|36065|36065|36620|36620|36670|36670|36010|36010|1
1358485200000|2013-01-18 05:00:00|36620|36620|36790|36790|36975|36975|36550|36550|1
1358830800000|2013-01-22 05:00:00|36790|36790|37050|37050|37075|37075|36620|36620|1
1358917200000|2013-01-23 05:00:00|37050|37050|36845|36845|37115|37115|36765|36765|1
1359003600000|2013-01-24 05:00:00|36845|36845|36765|36765|36965|36965|36610|36610|1
1359090000000|2013-01-25 05:00:00|36765|36765|36520|36520|36995|36995|36405|36405|1
1359349200000|2013-01-28 05:00:00|36520|36520|36615|36615|36770|36770|36445|36445|1
1359435600000|2013-01-29 05:00:00|36615|36615|36915|36915|36940|36940|36525|36525|1
1359522000000|2013-01-30 05:00:00|36915|36915|37500|37500|37560|37560|36835|36835|1
1359608400000|2013-01-31 05:00:00|37500|37500|37320|37320|37725|37725|37170|37170|1
1359694800000|2013-02-01 05:00:00|37320|37320|37845|37845|37860|37860|37200|37200|1
1359954000000|2013-02-04 05:00:00|37845|37845|37685|37685|37925|37925|37620|37620|1
1360040400000|2013-02-05 05:00:00|37685|37685|37700|37700|37820|37820|37570|37570|1
1360126800000|2013-02-06 05:00:00|37700|37700|37405|37405|37830|37830|37310|37310|1
1360213200000|2013-02-07 05:00:00|37405|37405|37270|37270|37575|37575|37210|37210|1
1360299600000|2013-02-08 05:00:00|37270|37270|37595|37595|37745|37745|37265|37265|1
1360558800000|2013-02-11 05:00:00|37595|37595|37225|37225|37690|37690|37080|37080|1
1360645200000|2013-02-12 05:00:00|37225|37225|37440|37440|37485|37485|37095|37095|1
1360731600000|2013-02-13 05:00:00|37440|37440|37425|37425|37620|37620|37260|37260|1
1360818000000|2013-02-14 05:00:00|37425|37425|37375|37375|37515|37515|37275|37275|1
1360904400000|2013-02-15 05:00:00|37375|37375|37370|37370|37530|37530|37190|37190|1
1361250000000|2013-02-19 05:00:00|37370|37370|36495|36495|37465|37465|36445|36445|1
1361336400000|2013-02-20 05:00:00|36495|36495|36080|36080|36700|36700|35925|35925|1
1361422800000|2013-02-21 05:00:00|36080|36080|35530|35530|36080|36080|35370|35370|1
1361509200000|2013-02-22 05:00:00|35530|35530|35330|35330|35890|35890|35250|35250|1
1361768400000|2013-02-25 05:00:00|35330|35330|35430|35430|35720|35720|35195|35195|1
1361854800000|2013-02-26 05:00:00|35430|35430|35665|35665|35775|35775|35155|35155|1
1361941200000|2013-02-27 05:00:00|35665|35665|35450|35450|35775|35775|35435|35435|1
1362027600000|2013-02-28 05:00:00|35450|35450|35275|35275|35810|35810|35250|35250|1
1362114000000|2013-03-01 05:00:00|35275|35275|34815|34815|35365|35365|34540|34540|1
1362373200000|2013-03-04 05:00:00|34815|34815|34830|34830|35045|35045|34680|34680|1
1362459600000|2013-03-05 05:00:00|34830|34830|34965|34965|35265|35265|34830|34830|1
1362546000000|2013-03-06 05:00:00|34965|34965|34740|34740|35200|35200|34700|34700|1
1362632400000|2013-03-07 05:00:00|34740|34740|35015|35015|35120|35120|34740|34740|1
1362718800000|2013-03-08 05:00:00|35015|35015|34915|34915|35100|35100|34850|34850|1
1362974400000|2013-03-11 04:00:00|34915|34915|35000|35000|35035|35035|34650|34650|1
1363060800000|2013-03-12 04:00:00|35000|35000|35380|35380|35500|35500|34900|34900|1
1363147200000|2013-03-13 04:00:00|35380|35380|35095|35095|35500|35500|35095|35095|1
1363233600000|2013-03-14 04:00:00|35095|35095|35235|35235|35260|35260|35000|35000|1
1363320000000|2013-03-15 04:00:00|35235|35235|35080|35080|35300|35300|35045|35045|1
1363579200000|2013-03-18 04:00:00|35080|35080|34170|34170|35080|35080|34000|34000|1
1363665600000|2013-03-19 04:00:00|34170|34170|33955|33955|34240|34240|33805|33805|1
1363752000000|2013-03-20 04:00:00|33955|33955|34355|34355|34475|34475|33865|33865|1
1363838400000|2013-03-21 04:00:00|34355|34355|34230|34230|34765|34765|34155|34155|1
1363924800000|2013-03-22 04:00:00|34230|34230|34540|34540|34675|34675|34230|34230|1
1364184000000|2013-03-25 04:00:00|34540|34540|34350|34350|34710|34710|34300|34300|1
1364270400000|2013-03-26 04:00:00|34350|34350|34325|34325|34590|34590|34325|34325|1
1364356800000|2013-03-27 04:00:00|34325|34325|34435|34435|34600|34600|34245|34245|1
1364443200000|2013-03-28 04:00:00|34435|34435|34020|34020|34620|34620|33965|33965|1
1364788800000|2013-04-01 04:00:00|34020|34020|33745|33745|34030|34030|33400|33400|1
1364875200000|2013-04-02 04:00:00|33745|33745|33785|33785|33855|33855|33585|33585|1
1364961600000|2013-04-03 04:00:00|33785|33785|33330|33330|33860|33860|33200|33200|1
1365048000000|2013-04-04 04:00:00|33330|33330|33515|33515|33725|33725|33060|33060|1
1365134400000|2013-04-05 04:00:00|33515|33515|33440|33440|33700|33700|33300|33300|1
1365393600000|2013-04-08 04:00:00|33440|33440|33710|33710|33940|33940|33390|33390|1
1365480000000|2013-04-09 04:00:00|33710|33710|34415|34415|34525|34525|33710|33710|1
1365566400000|2013-04-10 04:00:00|34415|34415|34180|34180|34435|34435|34020|34020|1
1365652800000|2013-04-11 04:00:00|34180|34180|34335|34335|34420|34420|33885|33885|1
1365739200000|2013-04-12 04:00:00|34335|34335|33500|33500|34335|34335|33270|33270|1
1365998400000|2013-04-15 04:00:00|33500|33500|32730|32730|33540|33540|31935|31935|1
1366084800000|2013-04-16 04:00:00|32730|32730|33055|33055|33085|33085|32230|32230|1
1366171200000|2013-04-17 04:00:00|33055|33055|31875|31875|33155|33155|31735|31735|1
1366257600000|2013-04-18 04:00:00|31875|31875|32045|32045|32115|32115|30600|30600|1
1366344000000|2013-04-19 04:00:00|32045|32045|31485|31485|32050|32050|31100|31100|1
1366603200000|2013-04-22 04:00:00|31485|31485|31310|31310|31650|31650|30820|30820|1
1366689600000|2013-04-23 04:00:00|31310|31310|30930|30930|31320|31320|30570|30570|1
1366776000000|2013-04-24 04:00:00|30930|30930|31570|31570|31890|31890|30775|30775|1
1366862400000|2013-04-25 04:00:00|31570|31570|32370|32370|32590|32590|31525|31525|1
1366948800000|2013-04-26 04:00:00|32370|32370|31845|31845|32820|32820|31750|31750|1
1367208000000|2013-04-29 04:00:00|31845|31845|32255|32255|32410|32410|31510|31510|1
1367294400000|2013-04-30 04:00:00|32255|32255|31875|31875|32445|32445|31775|31775|1
1367380800000|2013-05-01 04:00:00|31875|31875|30825|30825|31940|31940|30510|30510|1
1367467200000|2013-05-02 04:00:00|30825|30825|31045|31045|31340|31340|30705|30705|1
1367553600000|2013-05-03 04:00:00|31045|31045|33135|33135|33150|33150|31045|31045|1
1367812800000|2013-05-06 04:00:00|33135|33135|33100|33100|33240|33240|32905|32905|1
1367899200000|2013-05-07 04:00:00|33100|33100|33005|33005|33100|33100|32650|32650|1
1367985600000|2013-05-08 04:00:00|33005|33005|33710|33710|33900|33900|33005|33005|1
1368072000000|2013-05-09 04:00:00|33710|33710|33415|33415|33710|33710|33180|33180|1
1368158400000|2013-05-10 04:00:00|33415|33415|33560|33560|33855|33855|33240|33240|1
1368417600000|2013-05-13 04:00:00|33560|33560|33620|33620|33755|33755|33455|33455|1
1368504000000|2013-05-14 04:00:00|33620|33620|32905|32905|33620|33620|32820|32820|1
1368590400000|2013-05-15 04:00:00|32905|32905|32670|32670|32905|32905|32355|32355|1
1368676800000|2013-05-16 04:00:00|32670|32670|32920|32920|33030|33030|32390|32390|1
1368763200000|2013-05-17 04:00:00|32920|32920|33210|33210|33260|33260|32825|32825|1
1369022400000|2013-05-20 04:00:00|33210|33210|33570|33570|33645|33645|32900|32900|1
1369108800000|2013-05-21 04:00:00|33570|33570|33390|33390|33710|33710|33330|33330|1
1369195200000|2013-05-22 04:00:00|33390|33390|33775|33775|34050|34050|33390|33390|1
1369281600000|2013-05-23 04:00:00|33775|33775|32995|32995|33775|33775|32660|32660|1
1369368000000|2013-05-24 04:00:00|32995|32995|32915|32915|33010|33010|32815|32815|1
1369713600000|2013-05-28 04:00:00|32915|32915|33115|33115|33310|33310|32915|32915|1
1369800000000|2013-05-29 04:00:00|33115|33115|32910|32910|33115|33115|32715|32715|1
1369886400000|2013-05-30 04:00:00|32910|32910|33155|33155|33285|33285|32570|32570|1
1369972800000|2013-05-31 04:00:00|33155|33155|32925|32925|33305|33305|32655|32655|1
1370232000000|2013-06-03 04:00:00|32925|32925|33305|33305|33475|33475|32810|32810|1
1370318400000|2013-06-04 04:00:00|33305|33305|33690|33690|33775|33775|33220|33220|1
1370404800000|2013-06-05 04:00:00|33690|33690|33715|33715|33980|33980|33490|33490|1
1370491200000|2013-06-06 04:00:00|33715|33715|33190|33190|33715|33715|33035|33035|1
1370577600000|2013-06-07 04:00:00|33190|33190|32685|32685|33430|33430|32510|32510|1
1370836800000|2013-06-10 04:00:00|32685|32685|32410|32410|32685|32685|32020|32020|1
1370923200000|2013-06-11 04:00:00|32410|32410|31950|31950|32850|32850|31730|31730|1
1371009600000|2013-06-12 04:00:00|31950|31950|32255|32255|32315|32315|31630|31630|1
1371096000000|2013-06-13 04:00:00|32255|32255|31850|31850|32435|32435|31605|31605|1
1371182400000|2013-06-14 04:00:00|31850|31850|32015|32015|32240|32240|31850|31850|1
1371441600000|2013-06-17 04:00:00|32015|32015|31975|31975|32380|32380|31815|31815|1
1371528000000|2013-06-18 04:00:00|31975|31975|31550|31550|32200|32200|31385|31385|1
1371614400000|2013-06-19 04:00:00|31550|31550|31410|31410|31740|31740|31225|31225|1
1371700800000|2013-06-20 04:00:00|31410|31410|30620|30620|31410|31410|30365|30365|1
1371787200000|2013-06-21 04:00:00|30620|30620|30955|30955|31050|31050|30190|30190|1
1372046400000|2013-06-24 04:00:00|30955|30955|30245|30245|30955|30955|29875|29875|1
1372132800000|2013-06-25 04:00:00|30245|30245|30725|30725|30880|30880|29835|29835|1
1372219200000|2013-06-26 04:00:00|30725|30725|30410|30410|30910|30910|30170|30170|1
1372305600000|2013-06-27 04:00:00|30410|30410|30525|30525|30785|30785|30350|30350|1
1372392000000|2013-06-28 04:00:00|30525|30525|30505|30505|30815|30815|30080|30080|1
1372651200000|2013-07-01 04:00:00|30505|30505|31550|31550|31610|31610|30320|30320|1
1372737600000|2013-07-02 04:00:00|31550|31550|31420|31420|31610|31610|31275|31275|1
1372824000000|2013-07-03 04:00:00|31420|31420|31740|31740|31765|31765|31375|31375|1
1372996800000|2013-07-05 04:00:00|31740|31740|30800|30800|31750|31750|30655|30655|1
1373256000000|2013-07-08 04:00:00|30800|30800|31115|31115|31165|31165|30760|30760|1
1373342400000|2013-07-09 04:00:00|31115|31115|30760|30760|31215|31215|30395|30395|1
1373428800000|2013-07-10 04:00:00|30760|30760|31010|31010|31045|31045|30480|30480|1
1373515200000|2013-07-11 04:00:00|31010|31010|31835|31835|32075|32075|31010|31010|1
1373601600000|2013-07-12 04:00:00|31835|31835|31705|31705|31910|31910|31550|31550|1
1373860800000|2013-07-15 04:00:00|31705|31705|31610|31610|31705|31705|31410|31410|1
1373947200000|2013-07-16 04:00:00|31610|31610|31995|31995|32000|32000|31560|31560|1
1374033600000|2013-07-17 04:00:00|31995|31995|31405|31405|32015|32015|31250|31250|1
1374120000000|2013-07-18 04:00:00|31405|31405|31425|31425|31480|31480|31320|31320|1
1374206400000|2013-07-19 04:00:00|31425|31425|31500|31500|31625|31625|31425|31425|1
1374465600000|2013-07-22 04:00:00|31500|31500|31895|31895|32040|32040|31500|31500|1
1374552000000|2013-07-23 04:00:00|31895|31895|31980|31980|32165|32165|31760|31760|1
1374638400000|2013-07-24 04:00:00|31980|31980|31815|31815|32295|32295|31725|31725|1
1374724800000|2013-07-25 04:00:00|31815|31815|31885|31885|31890|31890|31540|31540|1
1374811200000|2013-07-26 04:00:00|31885|31885|31090|31090|31885|31885|31065|31065|1
1375070400000|2013-07-29 04:00:00|31090|31090|31165|31165|31165|31165|31015|31015|1
1375156800000|2013-07-30 04:00:00|31165|31165|30420|30420|31165|31165|30365|30365|1
1375243200000|2013-07-31 04:00:00|30420|30420|31185|31185|31290|31290|30375|30375|1
1375329600000|2013-08-01 04:00:00|31185|31185|31660|31660|31875|31875|31020|31020|1
1375416000000|2013-08-02 04:00:00|31660|31660|31725|31725|32060|32060|31320|31320|1
1375675200000|2013-08-05 04:00:00|31725|31725|31680|31680|31890|31890|31480|31480|1
1375761600000|2013-08-06 04:00:00|31680|31680|31730|31730|32090|32090|31475|31475|1
1375848000000|2013-08-07 04:00:00|31730|31730|31730|31730|31890|31890|31285|31285|1
1375934400000|2013-08-08 04:00:00|31730|31730|32705|32705|32795|32795|31730|31730|1
1376020800000|2013-08-09 04:00:00|32705|32705|33065|33065|33175|33175|32420|32420|1
1376280000000|2013-08-12 04:00:00|33065|33065|33030|33030|33290|33290|32840|32840|1
1376366400000|2013-08-13 04:00:00|33030|33030|33170|33170|33430|33430|32925|32925|1
1376452800000|2013-08-14 04:00:00|33170|33170|33400|33400|33495|33495|32950|32950|1
1376539200000|2013-08-15 04:00:00|33400|33400|33375|33375|33635|33635|32870|32870|1
1376625600000|2013-08-16 04:00:00|33375|33375|33630|33630|33800|33800|33375|33375|1
1376884800000|2013-08-19 04:00:00|33630|33630|33320|33320|33730|33730|33215|33215|1
1376971200000|2013-08-20 04:00:00|33320|33320|33380|33380|33425|33425|33030|33030|1
1377057600000|2013-08-21 04:00:00|33380|33380|33065|33065|33380|33380|32870|32870|1
1377144000000|2013-08-22 04:00:00|33065|33065|33300|33300|33685|33685|32960|32960|1
1377230400000|2013-08-23 04:00:00|33300|33300|33485|33485|33600|33600|33150|33150|1
1377489600000|2013-08-26 04:00:00|33485|33485|33195|33195|33885|33885|32935|32935|1
1377576000000|2013-08-27 04:00:00|33195|33195|33285|33285|33725|33725|33080|33080|1
1377662400000|2013-08-28 04:00:00|33285|33285|33015|33015|33460|33460|32965|32965|1
1377748800000|2013-08-29 04:00:00|33015|33015|32440|32440|33145|33145|32335|32335|1
1377835200000|2013-08-30 04:00:00|32440|32440|32250|32250|32620|32620|32075|32075|1
1378180800000|2013-09-03 04:00:00|32250|32250|32965|32965|33190|33190|32250|32250|1
1378267200000|2013-09-04 04:00:00|32965|32965|32365|32365|32975|32975|32240|32240|1
1378353600000|2013-09-05 04:00:00|32365|32365|32410|32410|32555|32555|32190|32190|1
1378440000000|2013-09-06 04:00:00|32410|32410|32580|32580|32820|32820|32395|32395|1
1378699200000|2013-09-09 04:00:00|32580|32580|32755|32755|32960|32960|32575|32575|1
1378785600000|2013-09-10 04:00:00|32755|32755|32615|32615|32875|32875|32585|32585|1
1378872000000|2013-09-11 04:00:00|32615|32615|32565|32565|32820|32820|32550|32550|1
1378958400000|2013-09-12 04:00:00|32565|32565|32125|32125|32720|32720|31950|31950|1
1379044800000|2013-09-13 04:00:00|32125|32125|32070|32070|32300|32300|31950|31950|1
1379304000000|2013-09-16 04:00:00|32070|32070|32270|32270|32790|32790|32070|32070|1
1379390400000|2013-09-17 04:00:00|32270|32270|32280|32280|32435|32435|32215|32215|1
1379476800000|2013-09-18 04:00:00|32280|32280|32835|32835|33215|33215|32200|32200|1
1379563200000|2013-09-19 04:00:00|32835|32835|33500|33500|33530|33530|32835|32835|1
1379649600000|2013-09-20 04:00:00|33500|33500|33275|33275|33500|33500|33085|33085|1
1379908800000|2013-09-23 04:00:00|33275|33275|33080|33080|33275|33275|32825|32825|1
1379995200000|2013-09-24 04:00:00|33080|33080|32655|32655|33080|33080|32475|32475|1
1380081600000|2013-09-25 04:00:00|32655|32655|32805|32805|32820|32820|32655|32655|1
1380168000000|2013-09-26 04:00:00|32805|32805|33040|33040|33200|33200|32805|32805|1
1380254400000|2013-09-27 04:00:00|33040|33040|33295|33295|33310|33310|32915|32915|1
1380513600000|2013-09-30 04:00:00|33295|33295|33230|33230|33395|33395|32940|32940|1
1380600000000|2013-10-01 04:00:00|33230|33230|32740|32740|33375|33375|32490|32490|1
1380686400000|2013-10-02 04:00:00|32740|32740|33160|33160|33195|33195|32480|32480|1
1380772800000|2013-10-03 04:00:00|33160|33160|32685|32685|33250|33250|32615|32615|1
1380859200000|2013-10-04 04:00:00|32685|32685|33010|33010|33170|33170|32580|32580|1
1381118400000|2013-10-07 04:00:00|33010|33010|32965|32965|33130|33130|32640|32640|1
1381204800000|2013-10-08 04:00:00|32965|32965|32925|32925|33215|33215|32825|32825|1
1381291200000|2013-10-09 04:00:00|32925|32925|32310|32310|32985|32985|32200|32200|1
1381377600000|2013-10-10 04:00:00|32310|32310|32485|32485|32525|32525|32150|32150|1
1381464000000|2013-10-11 04:00:00|32485|32485|32690|32690|32735|32735|32250|32250|1
1381723200000|2013-10-14 04:00:00|32690|32690|33030|33030|33175|33175|32445|32445|1
1381809600000|2013-10-15 04:00:00|33030|33030|33075|33075|33100|33100|32810|32810|1
1381896000000|2013-10-16 04:00:00|33075|33075|33080|33080|33290|33290|32635|32635|1
1381982400000|2013-10-17 04:00:00|33080|33080|32970|32970|33250|33250|32710|32710|1
1382068800000|2013-10-18 04:00:00|32970|32970|32990|32990|33205|33205|32870|32870|1
1382328000000|2013-10-21 04:00:00|32990|32990|33035|33035|33115|33115|32820|32820|1
1382414400000|2013-10-22 04:00:00|33035|33035|33355|33355|33550|33550|32960|32960|1
1382500800000|2013-10-23 04:00:00|33355|33355|32675|32675|33355|33355|32600|32600|1
1382587200000|2013-10-24 04:00:00|32675|32675|32635|32635|32810|32810|32455|32455|1
1382673600000|2013-10-25 04:00:00|32635|32635|32690|32690|32730|32730|32340|32340|1
1382932800000|2013-10-28 04:00:00|32690|32690|32690|32690|32855|32855|32570|32570|1
1383019200000|2013-10-29 04:00:00|32690|32690|32780|32780|32960|32960|32460|32460|1
1383105600000|2013-10-30 04:00:00|32780|32780|33255|33255|33280|33280|32730|32730|1
1383192000000|2013-10-31 04:00:00|33255|33255|33005|33005|33255|33255|32915|32915|1
1383278400000|2013-11-01 04:00:00|33005|33005|32985|32985|33260|33260|32905|32905|1
1383541200000|2013-11-04 05:00:00|32985|32985|32530|32530|33085|33085|32475|32475|1
1383627600000|2013-11-05 05:00:00|32530|32530|32585|32585|32765|32765|32430|32430|1
1383714000000|2013-11-06 05:00:00|32585|32585|32370|32370|32780|32780|32220|32220|1
1383800400000|2013-11-07 05:00:00|32370|32370|32485|32485|32575|32575|32255|32255|1
1383886800000|2013-11-08 05:00:00|32485|32485|32540|32540|32660|32660|32235|32235|1
1384146000000|2013-11-11 05:00:00|32540|32540|32595|32595|32760|32760|32435|32435|1
1384232400000|2013-11-12 05:00:00|32595|32595|32340|32340|32595|32595|32110|32110|1
1384318800000|2013-11-13 05:00:00|32340|32340|31595|31595|32340|32340|31525|31525|1
1384405200000|2013-11-14 05:00:00|31595|31595|31605|31605|31835|31835|31420|31420|1
1384491600000|2013-11-15 05:00:00|31605|31605|31710|31710|31845|31845|31440|31440|1
1384750800000|2013-11-18 05:00:00|31710|31710|31495|31495|31780|31780|31470|31470|1
1384837200000|2013-11-19 05:00:00|31495|31495|31575|31575|31730|31730|31240|31240|1
1384923600000|2013-11-20 05:00:00|31575|31575|31595|31595|31805|31805|31440|31440|1
1385010000000|2013-11-21 05:00:00|31595|31595|31915|31915|31995|31995|31410|31410|1
1385096400000|2013-11-22 05:00:00|31915|31915|32140|32140|32205|32205|31805|31805|1
1385355600000|2013-11-25 05:00:00|32140|32140|32250|32250|32630|32630|32015|32015|1
1385442000000|2013-11-26 05:00:00|32250|32250|32140|32140|32360|32360|32015|32015|1
1385528400000|2013-11-27 05:00:00|32140|32140|32005|32005|32290|32290|31860|31860|1
1385701200000|2013-11-29 05:00:00|32005|32005|32305|32305|32545|32545|32005|32005|1
1385960400000|2013-12-02 05:00:00|32305|32305|32175|32175|32420|32420|32035|32035|1
1386046800000|2013-12-03 05:00:00|32175|32175|32010|32010|32265|32265|31945|31945|1
1386133200000|2013-12-04 05:00:00|32010|32010|32715|32715|32715|32715|31995|31995|1
1386219600000|2013-12-05 05:00:00|32715|32715|32615|32615|32715|32715|32420|32420|1
1386306000000|2013-12-06 05:00:00|32615|32615|32695|32695|32905|32905|32615|32615|1
1386565200000|2013-12-09 05:00:00|32695|32695|32955|32955|32955|32955|32595|32595|1
1386651600000|2013-12-10 05:00:00|32955|32955|33015|33015|33135|33135|32875|32875|1
1386738000000|2013-12-11 05:00:00|33015|33015|33315|33315|33315|33315|33015|33015|1
1386824400000|2013-12-12 05:00:00|33315|33315|33320|33320|33420|33420|33220|33220|1
1386910800000|2013-12-13 05:00:00|33320|33320|33520|33520|33570|33570|33185|33185|1
1387170000000|2013-12-16 05:00:00|33520|33520|33760|33760|33770|33770|33520|33520|1
1387256400000|2013-12-17 05:00:00|33760|33760|33670|33670|33785|33785|33600|33600|1
1387342800000|2013-12-18 05:00:00|33670|33670|33610|33610|33710|33710|33500|33500|1
1387429200000|2013-12-19 05:00:00|33610|33610|33405|33405|33610|33610|33200|33200|1
1387515600000|2013-12-20 05:00:00|33405|33405|33480|33480|33550|33550|33380|33380|1
1387774800000|2013-12-23 05:00:00|33480|33480|33505|33505|33530|33530|33440|33440|1
1387861200000|2013-12-24 05:00:00|33505|33505|34175|34175|34255|34255|33505|33505|1
1388034000000|2013-12-26 05:00:00|34175|34175|34495|34495|34495|34495|34175|34175|1
1388120400000|2013-12-27 05:00:00|34495|34495|34700|34700|34700|34700|34170|34170|1
1388379600000|2013-12-30 05:00:00|34700|34700|33825|33825|34700|34700|33715|33715|1
1388466000000|2013-12-31 05:00:00|33825|33825|33965|33965|34080|34080|33665|33665|1
1388552400000|2014-01-01 05:00:00|33965|33965|||33965|33965|33725|33725|1
1388638800000|2014-01-02 05:00:00|||33815|33815|34245|34245|33760|33760|1
1388725200000|2014-01-03 05:00:00|33815|33815|33550|33550|33875|33875|33455|33455|1
1388984400000|2014-01-06 05:00:00|33550|33550|33595|33595|33645|33645|33305|33305|1
1389070800000|2014-01-07 05:00:00|33595|33595|33595|33595|33660|33660|33420|33420|1
1389157200000|2014-01-08 05:00:00|33595|33595|33425|33425|33770|33770|33350|33350|1
1389243600000|2014-01-09 05:00:00|33425|33425|32990|32990|33565|33565|32885|32885|1
1389330000000|2014-01-10 05:00:00|32990|32990|33415|33415|33465|33465|32895|32895|1
1389589200000|2014-01-13 05:00:00|33415|33415|33465|33465|33735|33735|33145|33145|1
1389675600000|2014-01-14 05:00:00|33465|33465|33360|33360|33505|33505|33205|33205|1
1389762000000|2014-01-15 05:00:00|33360|33360|33580|33580|33635|33635|33080|33080|1
1389848400000|2014-01-16 05:00:00|33580|33580|33425|33425|33695|33695|33285|33285|1
1389934800000|2014-01-17 05:00:00|33425|33425|33445|33445|33640|33640|33265|33265|1
1390280400000|2014-01-21 05:00:00|33445|33445|33510|33510|33580|33580|33150|33150|1
1390366800000|2014-01-22 05:00:00|33510|33510|33370|33370|33550|33550|33230|33230|1
1390453200000|2014-01-23 05:00:00|33370|33370|32855|32855|33385|33385|32765|32765|1
1390539600000|2014-01-24 05:00:00|32855|32855|32715|32715|32995|32995|32605|32605|1
1390798800000|2014-01-27 05:00:00|32715|32715|32590|32590|32875|32875|32535|32535|1
1390885200000|2014-01-28 05:00:00|32590|32590|32530|32530|32735|32735|32460|32460|1
1390971600000|2014-01-29 05:00:00|32530|32530|32405|32405|32690|32690|32370|32370|1
1391058000000|2014-01-30 05:00:00|32405|32405|32265|32265|32585|32585|32115|32115|1
1391144400000|2014-01-31 05:00:00|32265|32265|31970|31970|32305|32305|31905|31905|1
1391403600000|2014-02-03 05:00:00|31970|31970|31835|31835|32025|32025|31750|31750|1
1391490000000|2014-02-04 05:00:00|31835|31835|31920|31920|32065|32065|31775|31775|1
1391576400000|2014-02-05 05:00:00|31920|31920|31885|31885|32160|32160|31850|31850|1
1391662800000|2014-02-06 05:00:00|31885|31885|32290|32290|32450|32450|31885|31885|1
1391749200000|2014-02-07 05:00:00|32290|32290|32360|32360|32480|32480|32225|32225|1
1392008400000|2014-02-10 05:00:00|32360|32360|32245|32245|32530|32530|32145|32145|1
1392094800000|2014-02-11 05:00:00|32245|32245|32150|32150|32330|32330|32025|32025|1
1392181200000|2014-02-12 05:00:00|32150|32150|32560|32560|32635|32635|32150|32150|1
1392267600000|2014-02-13 05:00:00|32560|32560|32500|32500|32560|32560|32190|32190|1
1392354000000|2014-02-14 05:00:00|32500|32500|32645|32645|32700|32700|32445|32445|1
1392699600000|2014-02-18 05:00:00|32645|32645|32855|32855|33200|33200|32530|32530|1
1392786000000|2014-02-19 05:00:00|32855|32855|32855|32855|33020|33020|32735|32735|1
1392872400000|2014-02-20 05:00:00|32855|32855|32790|32790|32885|32885|32520|32520|1
1392958800000|2014-02-21 05:00:00|32790|32790|32910|32910|32945|32945|32700|32700|1
1393218000000|2014-02-24 05:00:00|32910|32910|32700|32700|32910|32910|32260|32260|1
1393304400000|2014-02-25 05:00:00|32700|32700|32585|32585|32855|32855|32345|32345|1
1393390800000|2014-02-26 05:00:00|32585|32585|32445|32445|32755|32755|32210|32210|1
1393477200000|2014-02-27 05:00:00|32445|32445|32365|32365|32495|32495|32255|32255|1
1393563600000|2014-02-28 05:00:00|32365|32365|32385|32385|32540|32540|32265|32265|1
1393822800000|2014-03-03 05:00:00|32385|32385|32205|32205|32490|32490|32085|32085|1
1393909200000|2014-03-04 05:00:00|32205|32205|32615|32615|32650|32650|32135|32135|1
1393995600000|2014-03-05 05:00:00|32615|32615|32530|32530|32700|32700|32495|32495|1
1394082000000|2014-03-06 05:00:00|32530|32530|32755|32755|32780|32780|32465|32465|1
1394168400000|2014-03-07 05:00:00|32755|32755|31565|31565|32755|32755|31465|31465|1
1394424000000|2014-03-10 04:00:00|31565|31565|31105|31105|31565|31565|30895|30895|1
1394510400000|2014-03-11 04:00:00|31105|31105|30310|30310|31310|31310|30255|30255|1
1394596800000|2014-03-12 04:00:00|30310|30310|30260|30260|30510|30510|29880|29880|1
1394683200000|2014-03-13 04:00:00|30260|30260|29905|29905|30400|30400|29710|29710|1
1394769600000|2014-03-14 04:00:00|29905|29905|30130|30130|30205|30205|29770|29770|1
1395028800000|2014-03-17 04:00:00|30130|30130|30020|30020|30400|30400|29805|29805|1
1395115200000|2014-03-18 04:00:00|30020|30020|29945|29945|30215|30215|29885|29885|1
1395201600000|2014-03-19 04:00:00|29945|29945|30280|30280|30345|30345|29275|29275|1
1395288000000|2014-03-20 04:00:00|30280|30280|29760|29760|30280|30280|29550|29550|1
1395374400000|2014-03-21 04:00:00|29760|29760|29940|29940|30230|30230|29720|29720|1
1395633600000|2014-03-24 04:00:00|29940|29940|29895|29895|30005|30005|29840|29840|1
1395720000000|2014-03-25 04:00:00|29895|29895|30455|30455|30635|30635|29895|29895|1
1395806400000|2014-03-26 04:00:00|30455|30455|30105|30105|30480|30480|30030|30030|1
1395892800000|2014-03-27 04:00:00|30105|30105|30365|30365|30365|30365|30065|30065|1
1395979200000|2014-03-28 04:00:00|30365|30365|30415|30415|30480|30480|29905|29905|1
1396238400000|2014-03-31 04:00:00|30415|30415|30255|30255|30500|30500|30200|30200|1
1396324800000|2014-04-01 04:00:00|30255|30255|30345|30345|30430|30430|30170|30170|1
1396411200000|2014-04-02 04:00:00|30345|30345|30455|30455|30740|30740|30345|30345|1
1396497600000|2014-04-03 04:00:00|30455|30455|30270|30270|30455|30455|30080|30080|1
1396584000000|2014-04-04 04:00:00|30270|30270|30225|30225|30610|30610|30125|30125|1
1396843200000|2014-04-07 04:00:00|30225|30225|30395|30395|30550|30550|29765|29765|1
1396929600000|2014-04-08 04:00:00|30395|30395|30510|30510|30625|30625|30265|30265|1
1397016000000|2014-04-09 04:00:00|30510|30510|30370|30370|30575|30575|30070|30070|1
1397102400000|2014-04-10 04:00:00|30370|30370|30450|30450|30500|30500|30215|30215|1
1397188800000|2014-04-11 04:00:00|30450|30450|30415|30415|30800|30800|30260|30260|1
1397448000000|2014-04-14 04:00:00|30415|30415|30475|30475|30615|30615|30300|30300|1
1397534400000|2014-04-15 04:00:00|30475|30475|29875|29875|30475|30475|29655|29655|1
1397620800000|2014-04-16 04:00:00|29875|29875|30255|30255|30620|30620|29815|29815|1
1397707200000|2014-04-17 04:00:00|30255|30255|30450|30450|30545|30545|30225|30225|1
1398052800000|2014-04-21 04:00:00|30450|30450|30430|30430|30550|30550|30315|30315|1
1398139200000|2014-04-22 04:00:00|30430|30430|30535|30535|30615|30615|30255|30255|1
1398225600000|2014-04-23 04:00:00|30535|30535|30590|30590|30650|30650|30320|30320|1
1398312000000|2014-04-24 04:00:00|30590|30590|31205|31205|31270|31270|30550|30550|1
1398398400000|2014-04-25 04:00:00|31205|31205|31245|31245|31290|31290|31030|31030|1
1398657600000|2014-04-28 04:00:00|31245|31245|31100|31100|31390|31390|30960|30960|1
1398744000000|2014-04-29 04:00:00|31100|31100|30725|30725|31115|31115|30685|30685|1
1398830400000|2014-04-30 04:00:00|30725|30725|30295|30295|30835|30835|30210|30210|1
1399435200000|2014-05-07 04:00:00|30750|30750|30505|30505|30760|30760|30360|30360|1
1399521600000|2014-05-08 04:00:00|30505|30505|30825|30825|30865|30865|30500|30500|1
1399608000000|2014-05-09 04:00:00|30825|30825|31005|31005|31055|31055|30785|30785|1
1399867200000|2014-05-12 04:00:00|31005|31005|31665|31665|31710|31710|31005|31005|1
1399953600000|2014-05-13 04:00:00|31665|31665|31495|31495|31695|31695|31395|31395|1
1400040000000|2014-05-14 04:00:00|31495|31495|31740|31740|31850|31850|31405|31405|1
1400126400000|2014-05-15 04:00:00|31740|31740|31620|31620|31770|31770|31595|31595|1
1400212800000|2014-05-16 04:00:00|31620|31620|31610|31610|31730|31730|31550|31550|1
1400472000000|2014-05-19 04:00:00|31610|31610|31795|31795|31950|31950|31610|31610|1
1400558400000|2014-05-20 04:00:00|31795|31795|31560|31560|31850|31850|31425|31425|1
1400644800000|2014-05-21 04:00:00|31560|31560|31305|31305|31560|31560|31075|31075|1
1400731200000|2014-05-22 04:00:00|31305|31305|31520|31520|31550|31550|31300|31300|1
1400817600000|2014-05-23 04:00:00|31520|31520|31800|31800|31830|31830|31520|31520|1
1401163200000|2014-05-27 04:00:00|31800|31800|31935|31935|32000|32000|31800|31800|1
1401249600000|2014-05-28 04:00:00|31935|31935|31885|31885|32000|32000|31800|31800|1
1401336000000|2014-05-29 04:00:00|31885|31885|31445|31445|31885|31885|31370|31370|1
1401422400000|2014-05-30 04:00:00|31445|31445|31235|31235|31600|31600|31205|31205|1
1401681600000|2014-06-02 04:00:00|31235|31235|31705|31705|31730|31730|31235|31235|1
1401768000000|2014-06-03 04:00:00|31705|31705|31370|31370|31705|31705|31275|31275|1
1401854400000|2014-06-04 04:00:00|31370|31370|30930|30930|31425|31425|30845|30845|1
1401940800000|2014-06-05 04:00:00|30930|30930|30905|30905|31075|31075|30770|30770|1
1402027200000|2014-06-06 04:00:00|30905|30905|30510|30510|30940|30940|30260|30260|1
1402286400000|2014-06-09 04:00:00|30510|30510|30435|30435|30595|30595|30185|30185|1
1402372800000|2014-06-10 04:00:00|30435|30435|30530|30530|30600|30600|30215|30215|1
1402459200000|2014-06-11 04:00:00|30530|30530|30405|30405|30700|30700|30310|30310|1
1402545600000|2014-06-12 04:00:00|30405|30405|30155|30155|30475|30475|30085|30085|1
1402632000000|2014-06-13 04:00:00|30155|30155|30295|30295|30430|30430|30140|30140|1
1402891200000|2014-06-16 04:00:00|30295|30295|30500|30500|30600|30600|30220|30220|1
1402977600000|2014-06-17 04:00:00|30500|30500|30610|30610|30665|30665|30415|30415|1
1403064000000|2014-06-18 04:00:00|30610|30610|30600|30600|30755|30755|30500|30500|1
1403150400000|2014-06-19 04:00:00|30600|30600|30785|30785|30795|30795|30435|30435|1
1403236800000|2014-06-20 04:00:00|30785|30785|31215|31215|31285|31285|30715|30715|1
1403496000000|2014-06-23 04:00:00|31215|31215|31495|31495|31635|31635|31170|31170|1
1403582400000|2014-06-24 04:00:00|31495|31495|31510|31510|31590|31590|31325|31325|1
1403668800000|2014-06-25 04:00:00|31510|31510|31670|31670|31695|31695|31230|31230|1
1403755200000|2014-06-26 04:00:00|31670|31670|31655|31655|31770|31770|31480|31480|1
1403841600000|2014-06-27 04:00:00|31655|31655|31490|31490|31770|31770|31465|31465|1
1404100800000|2014-06-30 04:00:00|31490|31490|31880|31880|31940|31940|31470|31470|1
1404187200000|2014-07-01 04:00:00|31880|31880|31910|31910|31990|31990|31850|31850|1
1404273600000|2014-07-02 04:00:00|31910|31910|32525|32525|32540|32540|31740|31740|1
1404360000000|2014-07-03 04:00:00|32525|32525|32650|32650|32680|32680|32350|32350|1
1404705600000|2014-07-07 04:00:00|32650|32650|32485|32485|32650|32650|32235|32235|1
1404792000000|2014-07-08 04:00:00|32485|32485|32430|32430|32685|32685|32375|32375|1
1404878400000|2014-07-09 04:00:00|32430|32430|32365|32365|32580|32580|32355|32355|1
1404964800000|2014-07-10 04:00:00|32365|32365|32560|32560|32640|32640|32245|32245|1
1405051200000|2014-07-11 04:00:00|32560|32560|32585|32585|32625|32625|32390|32390|1
1405310400000|2014-07-14 04:00:00|32585|32585|32385|32385|32745|32745|32365|32365|1
1405396800000|2014-07-15 04:00:00|32385|32385|32385|32385|32480|32480|32175|32175|1
1405483200000|2014-07-16 04:00:00|32385|32385|32050|32050|32420|32420|32000|32000|1
1405569600000|2014-07-17 04:00:00|32050|32050|32090|32090|32110|32110|31940|31940|1
1405656000000|2014-07-18 04:00:00|32090|32090|31740|31740|32090|32090|31620|31620|1
1405915200000|2014-07-21 04:00:00|31740|31740|31865|31865|31915|31915|31680|31680|1
1406001600000|2014-07-22 04:00:00|31865|31865|31955|31955|32135|32135|31865|31865|1
1406088000000|2014-07-23 04:00:00|31955|31955|31950|31950|31990|31990|31935|31935|1
1406174400000|2014-07-24 04:00:00|31950|31950|32540|32540|32540|32540|31950|31950|1
1406260800000|2014-07-25 04:00:00|32540|32540|32270|32270|32650|32650|32265|32265|1
1406520000000|2014-07-28 04:00:00|32270|32270|32310|32310|32405|32405|32270|32270|1
1406606400000|2014-07-29 04:00:00|32310|32310|32095|32095|32400|32400|32095|32095|1
1406692800000|2014-07-30 04:00:00|32095|32095|32415|32415|32625|32625|32050|32050|1
1406779200000|2014-07-31 04:00:00|32415|32415|32310|32310|32575|32575|32250|32250|1
1406865600000|2014-08-01 04:00:00|32310|32310|32145|32145|32555|32555|32100|32100|1
1407124800000|2014-08-04 04:00:00|32145|32145|32440|32440|32530|32530|31995|31995|1
1407211200000|2014-08-05 04:00:00|32440|32440|32045|32045|32495|32495|31960|31960|1
1407297600000|2014-08-06 04:00:00|32045|32045|31660|31660|32070|32070|31570|31570|1
1407384000000|2014-08-07 04:00:00|31660|31660|31760|31760|31860|31860|31575|31575|1
1407470400000|2014-08-08 04:00:00|31760|31760|31735|31735|31840|31840|31605|31605|1
1407729600000|2014-08-11 04:00:00|31735|31735|31745|31745|32470|32470|31705|31705|1
1407816000000|2014-08-12 04:00:00|31745|31745|31545|31545|31890|31890|31450|31450|1
1407902400000|2014-08-13 04:00:00|31545|31545|31120|31120|31575|31575|31095|31095|1
1407988800000|2014-08-14 04:00:00|31120|31120|30910|30910|31200|31200|30825|30825|1
1408075200000|2014-08-15 04:00:00|30910|30910|31030|31030|31095|31095|30845|30845|1
1408334400000|2014-08-18 04:00:00|31030|31030|31090|31090|31265|31265|30940|30940|1
1408420800000|2014-08-19 04:00:00|31090|31090|30885|30885|31220|31220|30860|30860|1
1408507200000|2014-08-20 04:00:00|30885|30885|31770|31770|31785|31785|30840|30840|1
1408593600000|2014-08-21 04:00:00|31770|31770|31760|31760|31845|31845|31495|31495|1
1408680000000|2014-08-22 04:00:00|31760|31760|32045|32045|32110|32110|31695|31695|1
1408939200000|2014-08-25 04:00:00|32045|32045|32180|32180|32270|32270|31950|31950|1
1409025600000|2014-08-26 04:00:00|32180|32180|31860|31860|32185|32185|31795|31795|1
1409112000000|2014-08-27 04:00:00|31860|31860|31780|31780|31900|31900|31635|31635|1
1409198400000|2014-08-28 04:00:00|31780|31780|31265|31265|31840|31840|31210|31210|1
1409284800000|2014-08-29 04:00:00|31265|31265|31350|31350|31525|31525|31225|31225|1
1409630400000|2014-09-02 04:00:00|31350|31350|31345|31345|31490|31490|31200|31200|1
1409716800000|2014-09-03 04:00:00|31345|31345|31115|31115|31435|31435|31095|31095|1
1409803200000|2014-09-04 04:00:00|31115|31115|31385|31385|31560|31560|31115|31115|1
1409889600000|2014-09-05 04:00:00|31385|31385|31580|31580|31600|31600|31300|31300|1
1410148800000|2014-09-08 04:00:00|31580|31580|31575|31575|31975|31975|31560|31560|1
1410235200000|2014-09-09 04:00:00|31575|31575|30945|30945|31575|31575|30850|30850|1
1410321600000|2014-09-10 04:00:00|30945|30945|31045|31045|31080|31080|30900|30900|1
1410408000000|2014-09-11 04:00:00|31045|31045|30870|30870|31045|31045|30590|30590|1
1410494400000|2014-09-12 04:00:00|30870|30870|31020|31020|31020|31020|30790|30790|1
1410753600000|2014-09-15 04:00:00|31020|31020|30810|30810|31020|31020|30675|30675|1
1410840000000|2014-09-16 04:00:00|30810|30810|31600|31600|32000|32000|30810|30810|1
1410926400000|2014-09-17 04:00:00|31600|31600|31415|31415|31600|31600|31285|31285|1
1411012800000|2014-09-18 04:00:00|31415|31415|30925|30925|31415|31415|30915|30915|1
1411099200000|2014-09-19 04:00:00|30925|30925|30885|30885|31005|31005|30770|30770|1
1411358400000|2014-09-22 04:00:00|30885|30885|30380|30380|30885|30885|30295|30295|1
1411444800000|2014-09-23 04:00:00|30380|30380|30345|30345|30590|30590|30345|30345|1
1411531200000|2014-09-24 04:00:00|30345|30345|30595|30595|30610|30610|30280|30280|1
1411617600000|2014-09-25 04:00:00|30595|30595|30600|30600|30625|30625|30435|30435|1
1411704000000|2014-09-26 04:00:00|30600|30600|30290|30290|30670|30670|30290|30290|1
1411963200000|2014-09-29 04:00:00|30290|30290|30565|30565|30675|30675|30125|30125|1
1412049600000|2014-09-30 04:00:00|30565|30565|30075|30075|30600|30600|30060|30060|1
1412136000000|2014-10-01 04:00:00|30075|30075|30360|30360|30490|30490|30000|30000|1
1412222400000|2014-10-02 04:00:00|30360|30360|29985|29985|30395|30395|29855|29855|1
1412308800000|2014-10-03 04:00:00|29985|29985|29985|29985|30170|30170|29915|29915|1
1412568000000|2014-10-06 04:00:00|29985|29985|30355|30355|30435|30435|29910|29910|1
1412654400000|2014-10-07 04:00:00|30355|30355|30390|30390|30435|30435|30175|30175|1
1412740800000|2014-10-08 04:00:00|30390|30390|30035|30035|30490|30490|29960|29960|1
1412827200000|2014-10-09 04:00:00|30035|30035|30300|30300|30590|30590|30035|30035|1
1412913600000|2014-10-10 04:00:00|30300|30300|30350|30350|30430|30430|29895|29895|1
1413172800000|2014-10-13 04:00:00|30350|30350|30405|30405|30545|30545|30210|30210|1
1413259200000|2014-10-14 04:00:00|30405|30405|30900|30900|31045|31045|30320|30320|1
1413345600000|2014-10-15 04:00:00|30900|30900|30090|30090|30900|30900|29925|29925|1
1413432000000|2014-10-16 04:00:00|30090|30090|29815|29815|30265|30265|29525|29525|1
1413518400000|2014-10-17 04:00:00|29815|29815|30035|30035|30125|30125|29515|29515|1
1413777600000|2014-10-20 04:00:00|30035|30035|29880|29880|30175|30175|29670|29670|1
1413864000000|2014-10-21 04:00:00|29880|29880|30280|30280|30355|30355|29745|29745|1
1413950400000|2014-10-22 04:00:00|30280|30280|30175|30175|30450|30450|30110|30110|1
1414036800000|2014-10-23 04:00:00|30175|30175|30400|30400|30490|30490|30090|30090|1
1414123200000|2014-10-24 04:00:00|30400|30400|30410|30410|30590|30590|30295|30295|1
1414382400000|2014-10-27 04:00:00|30410|30410|30640|30640|30740|30740|30265|30265|1
1414468800000|2014-10-28 04:00:00|30640|30640|30930|30930|30960|30960|30555|30555|1
1414555200000|2014-10-29 04:00:00|30930|30930|31045|31045|31140|31140|30725|30725|1
1414641600000|2014-10-30 04:00:00|31045|31045|30625|30625|31045|31045|30360|30360|1
1414728000000|2014-10-31 04:00:00|30625|30625|30470|30470|30930|30930|30395|30395|1
1414990800000|2014-11-03 05:00:00|30470|30470|30650|30650|30700|30700|30225|30225|1
1415077200000|2014-11-04 05:00:00|30650|30650|30185|30185|30735|30735|30030|30030|1
1415163600000|2014-11-05 05:00:00|30185|30185|30075|30075|30205|30205|29640|29640|1
1415250000000|2014-11-06 05:00:00|30075|30075|30175|30175|30230|30230|29930|29930|1
1415336400000|2014-11-07 05:00:00|30175|30175|30385|30385|30490|30490|30115|30115|1
1415595600000|2014-11-10 05:00:00|30385|30385|30200|30200|30510|30510|30135|30135|1
1415682000000|2014-11-11 05:00:00|30200|30200|30330|30330|30445|30445|29905|29905|1
1415768400000|2014-11-12 05:00:00|30330|30330|30250|30250|30440|30440|30175|30175|1
1415854800000|2014-11-13 05:00:00|30250|30250|29945|29945|30525|30525|29820|29820|1
1415941200000|2014-11-14 05:00:00|29945|29945|30465|30465|30500|30500|29850|29850|1
1416200400000|2014-11-17 05:00:00|30465|30465|30395|30395|30610|30610|30230|30230|1
1416286800000|2014-11-18 05:00:00|30395|30395|30020|30020|30430|30430|29930|29930|1
1416373200000|2014-11-19 05:00:00|30020|30020|30450|30450|30495|30495|29900|29900|1
1416459600000|2014-11-20 05:00:00|30450|30450|30195|30195|30450|30450|30010|30010|1
1416546000000|2014-11-21 05:00:00|30195|30195|30315|30315|30775|30775|30060|30060|1
1416805200000|2014-11-24 05:00:00|30315|30315|30000|30000|30480|30480|29950|29950|1
1416891600000|2014-11-25 05:00:00|30000|30000|29570|29570|30235|30235|29465|29465|1
1416978000000|2014-11-26 05:00:00|29570|29570|29600|29600|29755|29755|29260|29260|1
1417150800000|2014-11-28 05:00:00|29600|29600|28600|28600|29790|29790|28565|28565|1
1417410000000|2014-12-01 05:00:00|28600|28600|29305|29305|29405|29405|27990|27990|1
1417496400000|2014-12-02 05:00:00|29305|29305|29135|29135|29305|29305|28770|28770|1
1417582800000|2014-12-03 05:00:00|29135|29135|28930|28930|29135|29135|28870|28870|1
1417669200000|2014-12-04 05:00:00|28930|28930|29325|29325|29440|29440|28880|28880|1
1417755600000|2014-12-05 05:00:00|29325|29325|29255|29255|29450|29450|29215|29215|1
1418014800000|2014-12-08 05:00:00|29255|29255|29105|29105|29350|29350|29070|29070|1
1418101200000|2014-12-09 05:00:00|29105|29105|29465|29465|29540|29540|28900|28900|1
1418187600000|2014-12-10 05:00:00|29465|29465|29140|29140|29465|29465|29105|29105|1
1418274000000|2014-12-11 05:00:00|29140|29140|29410|29410|29455|29455|29130|29130|1
1418360400000|2014-12-12 05:00:00|29410|29410|29465|29465|29480|29480|29260|29260|1
1418619600000|2014-12-15 05:00:00|29465|29465|28980|28980|29600|29600|28860|28860|1
1418706000000|2014-12-16 05:00:00|28980|28980|28775|28775|28980|28980|28600|28600|1
1418792400000|2014-12-17 05:00:00|28775|28775|28875|28875|29000|29000|28500|28500|1
1418878800000|2014-12-18 05:00:00|28875|28875|28725|28725|28890|28890|28690|28690|1
1418965200000|2014-12-19 05:00:00|28725|28725|29080|29080|29150|29150|28725|28725|1
1419224400000|2014-12-22 05:00:00|29080|29080|29035|29035|29205|29205|28990|28990|1
1419310800000|2014-12-23 05:00:00|29035|29035|29020|29020|29035|29035|28820|28820|1
1419397200000|2014-12-24 05:00:00|29020|29020|28745|28745|29020|29020|28745|28745|1
1419570000000|2014-12-26 05:00:00|28745|28745|28355|28355|28820|28820|28335|28335|1
1419829200000|2014-12-29 05:00:00|28355|28355|28380|28380|28555|28555|28355|28355|1
1419915600000|2014-12-30 05:00:00|28380|28380|28540|28540|28655|28655|28130|28130|1
1420002000000|2014-12-31 05:00:00|28540|28540|28255|28255|28610|28610|28155|28155|1
1420174800000|2015-01-02 05:00:00|28255|28255|28175|28175|28410|28410|28010|28010|1
1420434000000|2015-01-05 05:00:00|28175|28175|27660|27660|28270|28270|27440|27440|1
1420520400000|2015-01-06 05:00:00|27660|27660|27670|27670|27820|27820|27565|27565|1
1420606800000|2015-01-07 05:00:00|27670|27670|27585|27585|27765|27765|27480|27480|1
1420693200000|2015-01-08 05:00:00|27585|27585|27695|27695|27940|27940|27535|27535|1
1420779600000|2015-01-09 05:00:00|27695|27695|27545|27545|27760|27760|27385|27385|1
1421038800000|2015-01-12 05:00:00|27545|27545|27255|27255|27600|27600|27000|27000|1
1421125200000|2015-01-13 05:00:00|27255|27255|26440|26440|27290|27290|25860|25860|1
1421211600000|2015-01-14 05:00:00|26440|26440|25055|25055|26440|26440|24235|24235|1
1421298000000|2015-01-15 05:00:00|25055|25055|25580|25580|25950|25950|25055|25055|1
1421384400000|2015-01-16 05:00:00|25580|25580|26170|26170|26340|26340|25405|25405|1
1421730000000|2015-01-20 05:00:00|26170|26170|25940|25940|26360|26360|25550|25550|1
1421816400000|2015-01-21 05:00:00|25940|25940|26125|26125|26335|26335|25325|25325|1
1421902800000|2015-01-22 05:00:00|26125|26125|25785|25785|26125|26125|25560|25560|1
1421989200000|2015-01-23 05:00:00|25785|25785|25015|25015|25855|25855|24890|24890|1
1422248400000|2015-01-26 05:00:00|25015|25015|25430|25430|25545|25545|24190|24190|1
1422334800000|2015-01-27 05:00:00|25430|25430|24625|24625|25435|25435|24460|24460|1
1422421200000|2015-01-28 05:00:00|24625|24625|24795|24795|25000|25000|24505|24505|1
1422507600000|2015-01-29 05:00:00|24795|24795|24515|24515|24795|24795|24200|24200|1
1422594000000|2015-01-30 05:00:00|24515|24515|24945|24945|25185|25185|24295|24295|1
1422853200000|2015-02-02 05:00:00|24945|24945|24900|24900|25195|25195|24635|24635|1
1422939600000|2015-02-03 05:00:00|24900|24900|25815|25815|25950|25950|24900|24900|1
1423026000000|2015-02-04 05:00:00|25815|25815|25910|25910|26185|26185|25555|25555|1
1423112400000|2015-02-05 05:00:00|25910|25910|25950|25950|26095|26095|25335|25335|1
1423198800000|2015-02-06 05:00:00|25950|25950|25855|25855|26150|26150|25665|25665|1
1423458000000|2015-02-09 05:00:00|25855|25855|25805|25805|25905|25905|25600|25600|1
1423544400000|2015-02-10 05:00:00|25805|25805|25515|25515|25885|25885|25255|25255|1
1423630800000|2015-02-11 05:00:00|25515|25515|25410|25410|25835|25835|25345|25345|1
1423717200000|2015-02-12 05:00:00|25410|25410|26020|26020|26220|26220|25360|25360|1
1423803600000|2015-02-13 05:00:00|26020|26020|26050|26050|26420|26420|25915|25915|1
1424149200000|2015-02-17 05:00:00|26050|26050|25815|25815|26230|26230|25500|25500|1
1424235600000|2015-02-18 05:00:00|25815|25815|26145|26145|26380|26380|25650|25650|1
1424322000000|2015-02-19 05:00:00|26145|26145|26200|26200|26270|26270|25840|25840|1
1424408400000|2015-02-20 05:00:00|26200|26200|25945|25945|26225|26225|25755|25755|1
1424667600000|2015-02-23 05:00:00|25945|25945|25925|25925|26165|26165|25660|25660|1
1424754000000|2015-02-24 05:00:00|25925|25925|26480|26480|26770|26770|25710|25710|1
1424840400000|2015-02-25 05:00:00|26480|26480|26635|26635|26690|26690|26265|26265|1
1424926800000|2015-02-26 05:00:00|26635|26635|27140|27140|27325|27325|26560|26560|1
1425013200000|2015-02-27 05:00:00|27140|27140|27160|27160|27250|27250|26860|26860|1
1425272400000|2015-03-02 05:00:00|27160|27160|27110|27110|27440|27440|27010|27010|1
1425358800000|2015-03-03 05:00:00|27110|27110|26735|26735|27110|27110|26495|26495|1
1425445200000|2015-03-04 05:00:00|26735|26735|26770|26770|26880|26880|26580|26580|1
1425531600000|2015-03-05 05:00:00|26770|26770|26720|26720|26930|26930|26675|26675|1
1425618000000|2015-03-06 05:00:00|26720|26720|26290|26290|26720|26720|26240|26240|1
1425873600000|2015-03-09 04:00:00|26290|26290|26870|26870|26900|26900|26205|26205|1
1425960000000|2015-03-10 04:00:00|26870|26870|26350|26350|26870|26870|26180|26180|1
1426046400000|2015-03-11 04:00:00|26350|26350|26225|26225|26585|26585|26155|26155|1
1426132800000|2015-03-12 04:00:00|26225|26225|26745|26745|26950|26950|26160|26160|1
1426219200000|2015-03-13 04:00:00|26745|26745|26785|26785|27000|27000|26660|26660|1
1426478400000|2015-03-16 04:00:00|26785|26785|26775|26775|26920|26920|26695|26695|1
1426564800000|2015-03-17 04:00:00|26775|26775|26415|26415|26775|26775|26190|26190|1
1426651200000|2015-03-18 04:00:00|26415|26415|25870|25870|26540|26540|25700|25700|1
1426737600000|2015-03-19 04:00:00|25870|25870|26745|26745|26780|26780|25870|25870|1
1426824000000|2015-03-20 04:00:00|26745|26745|27750|27750|27850|27850|26745|26745|1
1427083200000|2015-03-23 04:00:00|27750|27750|28080|28080|29240|29240|27750|27750|1
1427169600000|2015-03-24 04:00:00|28080|28080|28150|28150|28800|28800|28050|28050|1
1427256000000|2015-03-25 04:00:00|28150|28150|28050|28050|28150|28150|28000|28000|1
1427342400000|2015-03-26 04:00:00|28050|28050|28215|28215|28500|28500|28050|28050|1
1427428800000|2015-03-27 04:00:00|28215|28215|27750|27750|28215|28215|27720|27720|1
1427688000000|2015-03-30 04:00:00|27750|27750|27815|27815|27925|27925|27480|27480|1
1427774400000|2015-03-31 04:00:00|27815|27815|27400|27400|27870|27870|27350|27350|1
1427860800000|2015-04-01 04:00:00|27400|27400|27485|27485|27615|27615|27095|27095|1
1427947200000|2015-04-02 04:00:00|27485|27485|27340|27340|27655|27655|27165|27165|1
1428292800000|2015-04-06 04:00:00|27340|27340|27170|27170|28310|28310|26935|26935|1
1428379200000|2015-04-07 04:00:00|27170|27170|27630|27630|27770|27770|27120|27120|1
1428465600000|2015-04-08 04:00:00|27630|27630|27315|27315|27685|27685|27235|27235|1
1428552000000|2015-04-09 04:00:00|27315|27315|27290|27290|27595|27595|27155|27155|1
1428638400000|2015-04-10 04:00:00|27290|27290|27340|27340|27800|27800|27210|27210|1
1428897600000|2015-04-13 04:00:00|27340|27340|27190|27190|27620|27620|27125|27125|1
1428984000000|2015-04-14 04:00:00|27190|27190|27000|27000|27260|27260|26750|26750|1
1429070400000|2015-04-15 04:00:00|27000|27000|27125|27125|27275|27275|26685|26685|1
1429156800000|2015-04-16 04:00:00|27125|27125|27740|27740|27875|27875|27125|27125|1
1429243200000|2015-04-17 04:00:00|27740|27740|27740|27740|28090|28090|27615|27615|1
1429502400000|2015-04-20 04:00:00|27740|27740|27325|27325|28295|28295|27220|27220|1
1429588800000|2015-04-21 04:00:00|27325|27325|27020|27020|27390|27390|26880|26880|1
1429675200000|2015-04-22 04:00:00|27020|27020|26655|26655|27085|27085|26630|26630|1
1429761600000|2015-04-23 04:00:00|26655|26655|26940|26940|27035|27035|26475|26475|1
1429848000000|2015-04-24 04:00:00|26940|26940|27480|27480|27610|27610|26840|26840|1
1430020800000|2015-04-26 04:00:00|27445|27445|27642.2|27642.2|27734.8|27734.8|27445|27445|0
1430107200000|2015-04-27 04:00:00|27639.7|27639.7|27632|27632|27963.6|27963.6|27514.4|27514.4|0
1430193600000|2015-04-28 04:00:00|27627.1|27627.1|27812.3|27812.3|28013|28013|27621.8|27621.8|0
1430280000000|2015-04-29 04:00:00|27809.8|27809.8|27983|27953|28088.9|28058.9|27662.6|27662.6|4553
1430366400000|2015-04-30 04:00:00|27980.7|27950.7|28825.7|28795.7|29050|29020|27962.6|27932.6|4140
1430452800000|2015-05-01 04:00:00|28823.2|28793.2|29534.7|29504.7|29536.8|29506.8|28753.6|28723.6|2669
1430625600000|2015-05-03 04:00:00|29527.4|29497.4|29054.8|29024.8|29527.4|29497.4|28923.4|28893.4|966
1430712000000|2015-05-04 04:00:00|29057.3|29027.3|29014.1|28984.1|29265.1|29235.1|28948.5|28918.5|2571
1430798400000|2015-05-05 04:00:00|29011.6|28981.6|29319.6|29289.6|29594.9|29564.9|28991|28961|2894
1430884800000|2015-05-06 04:00:00|29314.6|29284.6|29232.5|29202.5|29507|29477|29052.8|29022.8|1078
1430971200000|2015-05-07 04:00:00|29243|29213|29248.4|29218.4|29289.7|29259.7|29157.9|29127.9|3784
1431057600000|2015-05-08 04:00:00|29249.6|29219.6|29286|29256|29360.8|29330.8|28941.2|28911.2|17781
1431230400000|2015-05-10 04:00:00|29277.4|29247.4|29074.7|29044.7|29346.4|29316.4|29022.2|28992.2|3153
1431316800000|2015-05-11 04:00:00|29072.6|29042.6|29130.9|29100.9|29312.5|29282.5|29023.3|28993.3|13126
1431403200000|2015-05-12 04:00:00|29132.4|29102.4|29356|29326|29529.7|29499.7|29115.1|29085.1|17090
1431489600000|2015-05-13 04:00:00|29357.6|29327.6|29314.9|29284.9|29548.9|29518.9|29204.2|29174.2|15666
1431576000000|2015-05-14 04:00:00|29315.7|29285.7|29268.7|29238.7|29471.9|29441.9|29157.2|29127.2|13653
1431662400000|2015-05-15 04:00:00|29269.5|29239.5|29366.5|29336.5|29444.8|29414.8|29049.6|29019.6|11674
1431835200000|2015-05-17 04:00:00|29361.8|29331.8|29337.6|29307.6|29514.7|29484.7|29211.9|29181.9|3140
1431921600000|2015-05-18 04:00:00|29335.7|29305.7|29164.1|29134.1|29449.5|29419.5|28993.8|28963.8|222357
1432008000000|2015-05-19 04:00:00|29166.1|29136.1|28413.2|28383.2|29192|29162|28316|28286|316266
1432094400000|2015-05-20 04:00:00|28413.1|28383.1|28466.2|28436.2|28604.3|28574.3|28257.8|28227.8|176496
1432180800000|2015-05-21 04:00:00|28466.6|28436.6|28517.4|28487.4|28650.4|28620.4|28402.4|28372.4|323883
1432267200000|2015-05-22 04:00:00|28521.8|28491.8|27985.5|27955.5|28589.8|28559.8|27932.7|27902.7|219388
1432440000000|2015-05-24 04:00:00|27978.7|27948.7|28086.4|28056.4|28126.6|28096.6|27960|27930|14840
1432526400000|2015-05-25 04:00:00|28083.9|28053.9|28250.2|28220.2|28367.5|28337.5|27953.7|27923.7|76440
1432612800000|2015-05-26 04:00:00|28255.1|28225.1|27880.2|27850.2|28290|28260|27743.8|27713.8|266144
1432699200000|2015-05-27 04:00:00|27877.7|27847.7|27743.9|27713.9|27917.9|27887.9|27603.4|27573.4|279781
1432785600000|2015-05-28 04:00:00|27739|27709|27789.8|27759.8|27856.5|27826.5|27624.4|27594.4|183010
1432872000000|2015-05-29 04:00:00|27792.2|27762.2|27353.6|27323.6|27849.9|27819.9|27268.2|27238.2|211827
1433044800000|2015-05-31 04:00:00|27339.7|27309.7|27376|27346|27408.4|27378.4|27298.4|27268.4|37210
1433131200000|2015-06-01 04:00:00|27375.8|27345.8|27278.2|27248.2|27446|27416|27122.9|27092.9|383665
1433217600000|2015-06-02 04:00:00|27278.7|27248.7|27487.9|27457.9|27505.4|27475.4|27183.9|27153.9|337718
1433304000000|2015-06-03 04:00:00|27485.7|27455.7|27238.7|27208.7|27488|27458|27211.1|27181.1|189373
1433390400000|2015-06-04 04:00:00|27236.5|27206.5|26863.4|26833.4|27316.3|27286.3|26785.5|26755.5|220648
1433476800000|2015-06-05 04:00:00|26861.3|26831.3|27029.8|26999.8|27100.9|27070.9|26727.8|26697.8|126970
1433649600000|2015-06-07 04:00:00|27022.2|26992.2|27029.6|26999.6|27069.4|27039.4|26969.5|26939.5|169937
1433736000000|2015-06-08 04:00:00|27029.1|26999.1|27115.4|27085.4|27115.4|27085.4|26848.4|26818.4|111237
1433822400000|2015-06-09 04:00:00|27115.9|27085.9|27213.1|27183.1|27371.3|27341.3|26975.5|26945.5|293837
1433908800000|2015-06-10 04:00:00|27212.6|27182.6|27459|27429|27687.1|27657.1|27145.1|27115.1|254034
1433995200000|2015-06-11 04:00:00|27457.1|27427.1|26773.6|26743.6|27464.6|27434.6|26608|26578|506420
1434081600000|2015-06-12 04:00:00|26772.9|26742.9|26798.4|26768.4|26866.5|26836.5|26628.8|26598.8|162560
1434254400000|2015-06-14 04:00:00|26784.3|26754.3|26690.9|26660.9|26839.1|26809.1|26672.1|26642.1|48080
1434340800000|2015-06-15 04:00:00|26691.6|26661.6|26549.6|26519.6|26705.9|26675.9|26277.9|26247.9|211665
1434427200000|2015-06-16 04:00:00|26547.9|26517.9|26173.5|26143.5|26582.9|26552.9|26136.4|26106.4|616027
1434513600000|2015-06-17 04:00:00|26172.6|26142.6|26374.1|26344.1|26450.7|26420.7|26009.7|25979.7|180323
1434600000000|2015-06-18 04:00:00|26375|26345|26130.5|26100.5|26433.4|26403.4|26043.9|26013.9|98748
1434686400000|2015-06-19 04:00:00|26132.1|26102.1|25776.6|25746.6|26180.6|26150.6|25626.7|25596.7|178491
1434859200000|2015-06-21 04:00:00|25777.2|25747.2|25747.5|25717.5|25782.3|25752.3|25683.4|25653.4|4294
1434945600000|2015-06-22 04:00:00|25746|25716|26094.8|26064.8|26183.6|26153.6|25635.8|25605.8|264221
1435032000000|2015-06-23 04:00:00|26096.2|26066.2|26166.8|26136.8|26321.3|26291.3|25926|25896|122412
1435118400000|2015-06-24 04:00:00|26165.4|26135.4|26290.5|26260.5|26514.1|26484.1|26019.3|25989.3|354042
1435204800000|2015-06-25 04:00:00|26289.4|26259.4|26280.2|26250.2|26359.2|26329.2|25940|25910|131366
1435291200000|2015-06-26 04:00:00|26277.8|26247.8|26452|26422|26526|26496|26187.3|26157.3|121218
1435464000000|2015-06-28 04:00:00|26312.8|26282.8|26355.4|26325.4|26448.6|26418.6|26248.3|26218.3|15935
1435550400000|2015-06-29 04:00:00|26356.7|26326.7|26390.1|26360.1|26584.3|26554.3|26195.1|26165.1|163835
1435636800000|2015-06-30 04:00:00|26391.4|26361.4|26235.7|26205.7|26450.7|26420.7|25917.4|25887.4|154514
1435723200000|2015-07-01 04:00:00|26232.9|26202.9|26370.2|26340.2|26547.4|26517.4|26060.7|26030.7|1330692
1435809600000|2015-07-02 04:00:00|26371.6|26341.6|26358.8|26328.8|26496.1|26466.1|26241.4|26211.4|123518
1435896000000|2015-07-03 04:00:00|26357.7|26327.7|26196|26166|26491.6|26461.6|26134.5|26104.5|68021
1436068800000|2015-07-05 04:00:00|26087.9|26057.9|25757|25727|26120.2|26090.2|25610.7|25580.7|103602
1436155200000|2015-07-06 04:00:00|25753.8|25723.8|25307.2|25277.2|25777.9|25747.9|25067.4|25037.4|198139
1436241600000|2015-07-07 04:00:00|25306.3|25276.3|24312.4|24282.4|25328|25298|23885|23855|441549
1436328000000|2015-07-08 04:00:00|24310.7|24280.7|25240.6|25210.6|25392.4|25362.4|23868.1|23838.1|300405
1436414400000|2015-07-09 04:00:00|25238.8|25208.8|25540.4|25510.4|26031.2|26001.2|25126.2|25096.2|245806
1436500800000|2015-07-10 04:00:00|25542.2|25512.2|25469.4|25439.4|25573.6|25543.6|25248.4|25218.4|98706
1436673600000|2015-07-12 04:00:00|25332.2|25302.2|25145.1|25115.1|25391|25361|25005.2|24975.2|482939
1436760000000|2015-07-13 04:00:00|25146.3|25116.3|25422.2|25392.2|25676|25646|25004.9|24974.9|896307
1436846400000|2015-07-14 04:00:00|25421|25391|25396.7|25366.7|25588.9|25558.9|25126.5|25096.5|714515
1436932800000|2015-07-15 04:00:00|25395.6|25365.6|25227.3|25197.3|25767.6|25737.6|25048.8|25018.8|607702
1437019200000|2015-07-16 04:00:00|25229.2|25199.2|25289.5|25259.5|25470.5|25440.5|25159.6|25129.6|134167
1437105600000|2015-07-17 04:00:00|25289|25259|24974.5|24944.5|25366.9|25336.9|24787.5|24757.5|198488
1437278400000|2015-07-19 04:00:00|24991.7|24961.7|24773.3|24743.3|25059.4|25029.4|24673.5|24643.5|287069
1437364800000|2015-07-20 04:00:00|24773|24743|24872.8|24842.8|25070.3|25040.3|24673.2|24643.2|160705
1437451200000|2015-07-21 04:00:00|24868.4|24838.4|24510.2|24480.2|25175.5|25145.5|24470.2|24440.2|819101
1437537600000|2015-07-22 04:00:00|24507.7|24477.7|24444.1|24414.1|24565.2|24535.2|24083.9|24053.9|263411
1437624000000|2015-07-23 04:00:00|24444.3|24414.3|23779.2|23749.2|24516.8|24486.8|23547.3|23517.3|329669
1437710400000|2015-07-24 04:00:00|23779.4|23749.4|23911.5|23881.5|24001.3|23971.3|23518.9|23488.9|356812
1437883200000|2015-07-26 04:00:00|23911.4|23881.4|23857.1|23827.1|23911.4|23881.4|23717.1|23687.1|196692
1437969600000|2015-07-27 04:00:00|23856.9|23826.9|23684.9|23654.9|23897.1|23867.1|23387.1|23357.1|478062
1438056000000|2015-07-28 04:00:00|23682.4|23652.4|24190.4|24160.4|24477.7|24447.7|23587.5|23557.5|398819
1438142400000|2015-07-29 04:00:00|24192.9|24162.9|24117.4|24057.4|24249.7|24208.1|23918.7|23882.6|248693
1438228800000|2015-07-30 04:00:00|24119.9|24059.9|23811.8|23781.8|24137.4|24077.4|23615.5|23555.5|184857
1438315200000|2015-07-31 04:00:00|23811.7|23781.7|23558.9|23528.9|23982.6|23952.6|23503.7|23473.7|264101
1438488000000|2015-08-02 04:00:00|23590.8|23560.8|23549.2|23519.2|23653.8|23623.8|23478.5|23448.5|120061
1438574400000|2015-08-03 04:00:00|23547|23517|23440.5|23410.5|23636.9|23606.9|23239.9|23209.9|371260
1438660800000|2015-08-04 04:00:00|23445|23415|23466.4|23436.4|23775.8|23745.8|23405.6|23375.6|495887
1438747200000|2015-08-05 04:00:00|23464.2|23434.2|23599.6|23569.6|23644.2|23614.2|23398.3|23368.3|270977
1438833600000|2015-08-06 04:00:00|23599.3|23569.3|23366.7|23336.7|23630.4|23600.4|23274.8|23244.8|391038
1438920000000|2015-08-07 04:00:00|23367.1|23337.1|23285.1|23255.1|23564.4|23534.4|23159.7|23129.7|292067
1439092800000|2015-08-09 04:00:00|23235.6|23205.6|23300|23270|23336.8|23306.8|23113.1|23083.1|36565
1439179200000|2015-08-10 04:00:00|23299.5|23269.5|23833.2|23803.2|24319.1|24289.1|23290|23260|450056
1439265600000|2015-08-11 04:00:00|23832.7|23802.7|23053.6|23023.6|23908.4|23878.4|22970.4|22940.4|433731
1439352000000|2015-08-12 04:00:00|23051.7|23021.7|23361.8|23331.8|23608.2|23578.2|22961.2|22931.2|773509
1439438400000|2015-08-13 04:00:00|23361.2|23331.2|23523.8|23493.8|23855.7|23825.7|23334.3|23304.3|195897
1439524800000|2015-08-14 04:00:00|23525.1|23495.1|23461.2|23431.2|23688.2|23658.2|23354.3|23324.3|125875
1439697600000|2015-08-16 04:00:00|23487.2|23457.2|23318|23288|23504.5|23474.5|23243.8|23213.8|72983
1439784000000|2015-08-17 04:00:00|23316.3|23286.3|23213.3|23183.3|23433|23403|23107.7|23077.7|463788
1439870400000|2015-08-18 04:00:00|23212.5|23182.5|22819.8|22789.8|23270|23240|22666.7|22636.7|450294
1439956800000|2015-08-19 04:00:00|22820.7|22790.7|22785.7|22755.7|22975.5|22945.5|22629.6|22599.6|307796
1440043200000|2015-08-20 04:00:00|22784.1|22754.1|23128|23098|23333.2|23303.2|22765.7|22735.7|379501
1440129600000|2015-08-21 04:00:00|23127|23097|22954|22924|23165.1|23135.1|22755|22725|261541
1440302400000|2015-08-23 04:00:00|22938|22908|22417.4|22387.4|22947.7|22917.7|22399.9|22369.9|251910
1440388800000|2015-08-24 04:00:00|22418.9|22388.9|22749.5|22719.5|22801.9|22771.9|22078.1|22048.1|433913
1440475200000|2015-08-25 04:00:00|22750.9|22720.9|22891.8|22861.8|23131.5|23101.5|22416.5|22386.5|319725
1440561600000|2015-08-26 04:00:00|22890.5|22860.5|22762.5|22732.5|22946.2|22916.2|22326|22296|883586
1440648000000|2015-08-27 04:00:00|22763.7|22733.7|23285.2|23255.2|23485.3|23455.3|22719.2|22689.2|337226
1440734400000|2015-08-28 04:00:00|23284|23254|23402.6|23372.6|23682.5|23652.5|23096.3|23066.3|127865
1440907200000|2015-08-30 04:00:00|23438.8|23408.8|23308.4|23278.4|23470.2|23440.2|23234.8|23204.8|315870
1440993600000|2015-08-31 04:00:00|23309.8|23279.8|23348.4|23318.4|23469.7|23439.7|22934.6|22904.6|183133
1441080000000|2015-09-01 04:00:00|23349.8|23319.8|23088.5|23058.5|23412.3|23382.3|22892.9|22862.9|418149
1441166400000|2015-09-02 04:00:00|23087|23057|23379.3|23349.3|23484.6|23454.6|23005.9|22975.9|299842
1441252800000|2015-09-03 04:00:00|23380.8|23350.8|23623.5|23593.5|24208|24178|23371.8|23341.8|989801
1441339200000|2015-09-04 04:00:00|23622|23592|23181.5|23151.5|23740.9|23710.9|23101.3|23071.3|145617
1441512000000|2015-09-06 04:00:00|23231.6|23201.6|23303|23273|23321.5|23291.5|23112.4|23082.4|40897
1441598400000|2015-09-07 04:00:00|23301.4|23271.4|23432.5|23402.5|23680.3|23650.3|23262.9|23232.9|345129
1441684800000|2015-09-08 04:00:00|23434.2|23404.2|24601.2|24571.2|24779.7|24749.7|23324.9|23294.9|636757
1441771200000|2015-09-09 04:00:00|24602.9|24572.9|24347.1|24317.1|24701.1|24671.1|24219.6|24189.6|169194
1441857600000|2015-09-10 04:00:00|24345.3|24315.3|24591.1|24561.1|24749.8|24719.8|24302|24272|156245
1441944000000|2015-09-11 04:00:00|24590.4|24560.4|24567.9|24537.9|24668.7|24638.7|24247.8|24217.8|173098
1442116800000|2015-09-13 04:00:00|24518.3|24488.3|24382.2|24352.2|24584.6|24554.6|24373|24343|53122
1442203200000|2015-09-14 04:00:00|24382.8|24352.8|24207.8|24177.8|24419.1|24389.1|24034.9|24004.9|916681
1442289600000|2015-09-15 04:00:00|24209.8|24179.8|24217.9|24187.9|24353.2|24323.2|23914.5|23884.5|222880
1442376000000|2015-09-16 04:00:00|24218.4|24188.4|24636.8|24606.8|24769.1|24739.1|24162.8|24132.8|262040
1442462400000|2015-09-17 04:00:00|24636.4|24606.4|24425.7|24395.7|24960.8|24930.8|24360.6|24330.6|481080
1442548800000|2015-09-18 04:00:00|24427.8|24397.8|23837.7|23807.7|24673.5|24643.5|23752.5|23722.5|656425
1442721600000|2015-09-20 04:00:00|23813.8|23783.8|23841.4|23811.4|23886|23856|23671.8|23641.8|28511
1442808000000|2015-09-21 04:00:00|23841.1|23811.1|23821.5|23791.5|24163.1|24133.1|23798.9|23768.9|174502
1442894400000|2015-09-22 04:00:00|23823.8|23793.8|22979|22949|23903.9|23873.9|22880.8|22850.8|371060
1442980800000|2015-09-23 04:00:00|22981.3|22951.3|23037.8|23007.8|23273.3|23243.3|22928.7|22898.7|213772
1443067200000|2015-09-24 04:00:00|23035.4|23005.4|23101.3|23071.3|23170.4|23140.4|22755.4|22725.4|223297
1443153600000|2015-09-25 04:00:00|23103.7|23073.7|22822.1|22792.1|23211.5|23181.5|22791.9|22761.9|138407
1443326400000|2015-09-27 04:00:00|22813|22783|22930.1|22900.1|23035|23005|22813|22783|29287
1443412800000|2015-09-28 04:00:00|22927.6|22897.6|22393.3|22363.3|22955.2|22925.2|22333.4|22303.4|129480
1443499200000|2015-09-29 04:00:00|22390.9|22360.9|22686.4|22656.4|22703.4|22673.4|22273.4|22243.4|96398
1443585600000|2015-09-30 04:00:00|22688.8|22658.8|23736.4|23706.4|23778.8|23748.8|22666.4|22636.4|193234
1443672000000|2015-10-01 04:00:00|23736.3|23706.3|23059.7|23029.7|23781.3|23751.3|22989.5|22959.5|3443131
1443758400000|2015-10-02 04:00:00|23057.3|23027.3|23462.8|23432.8|23482.8|23452.8|22747.6|22717.6|139309
1443931200000|2015-10-04 04:00:00|23363.7|23333.7|23581.6|23551.6|23616.5|23586.5|23363.7|23333.7|156691
1444017600000|2015-10-05 04:00:00|23581.4|23551.4|23473.8|23443.8|23751|23721|23316.2|23286.2|131931
1444104000000|2015-10-06 04:00:00|23473.6|23443.6|23731.5|23701.5|23780.1|23750.1|23271.4|23241.4|226071
1444190400000|2015-10-07 04:00:00|23731.3|23701.3|23473.3|23443.3|23978.7|23948.7|23401.1|23371.1|263665
1444276800000|2015-10-08 04:00:00|23471.1|23441.1|23873.7|23843.7|23933.7|23903.7|23201.2|23171.2|238877
1444363200000|2015-10-09 04:00:00|23875.9|23845.9|24211.3|24181.3|24392.2|24362.2|23859|23829|353326
1444536000000|2015-10-11 04:00:00|24194.2|24164.2|24229|24199|24274|24244|24054.4|24024.4|24428
1444622400000|2015-10-12 04:00:00|24231.2|24201.2|23937.9|23907.9|24383.3|24353.3|23889.1|23859.1|210629
1444708800000|2015-10-13 04:00:00|23935.8|23905.8|23990.3|23960.3|24127.2|24097.2|23796.8|23766.8|174562
1444795200000|2015-10-14 04:00:00|23988.2|23958.2|24302.8|24272.8|24325.8|24295.8|23795.8|23765.8|152998
1444881600000|2015-10-15 04:00:00|24303.3|24273.3|24172.9|24142.9|24368.4|24338.4|24041.8|24011.8|368611
1444968000000|2015-10-16 04:00:00|24172.4|24142.4|24037.7|24007.7|24197.9|24167.9|23836.6|23806.6|114565
1445140800000|2015-10-18 04:00:00|24027.4|23997.4|23940|23910|24086.1|24056.1|23826.1|23796.1|54315
1445227200000|2015-10-19 04:00:00|23938.1|23908.1|23573.9|23543.9|23995.6|23965.6|23563.9|23533.9|143182
1445313600000|2015-10-20 04:00:00|23574.5|23544.5|23593.9|23563.9|23856.5|23826.5|23477|23447|373609
1445400000000|2015-10-21 04:00:00|23592|23562|23666.2|23636.2|23711.2|23681.2|23337.3|23307.3|327572
1445486400000|2015-10-22 04:00:00|23664.3|23634.3|23814.8|23784.8|24073.9|24043.9|23608.7|23578.7|238647
1445572800000|2015-10-23 04:00:00|23813|23783|23534.8|23504.8|24203.6|24173.6|23452.1|23422.1|277827
1445745600000|2015-10-25 04:00:00|23539.4|23509.4|23576.1|23546.1|23594.5|23564.5|23361.8|23331.8|18958
1445832000000|2015-10-26 04:00:00|23576.9|23546.9|23628.4|23598.4|23838|23808|23450.7|23420.7|177640
1445918400000|2015-10-27 04:00:00|23627.6|23597.6|23576.3|23546.3|23825.2|23795.2|23551.3|23521.3|323733
1446004800000|2015-10-28 04:00:00|23578|23548|23558.8|23528.8|23762.5|23732.5|23298.3|23268.3|199185
1446091200000|2015-10-29 04:00:00|23560.4|23530.4|23338.1|23308.1|23633|23603|23214.4|23184.4|210143
1446177600000|2015-10-30 04:00:00|23339.7|23309.7|23204.5|23174.5|23419.1|23389.1|23139.3|23109.3|184531
1446350400000|2015-11-01 04:00:00|23128.5|23098.5|23178.5|23148.5|23190.9|23160.9|22942.4|22912.4|30188
1446440400000|2015-11-02 05:00:00|23177.6|23147.6|23298|23268|23300.5|23270.5|23069.4|23039.4|101443
1446526800000|2015-11-03 05:00:00|23299|23269|23393.9|23363.9|23463.5|23433.5|23049.4|23019.4|265618
1446613200000|2015-11-04 05:00:00|23394.9|23364.9|23264.7|23234.7|23664.2|23634.2|23212.8|23182.8|187842
1446699600000|2015-11-05 05:00:00|23266.2|23236.2|22697.6|22667.6|23279.7|23249.7|22576.1|22546.1|254564
1446786000000|2015-11-06 05:00:00|22696.2|22666.2|22504.3|22474.3|22777.7|22747.7|22426.8|22396.8|150672
1446958800000|2015-11-08 05:00:00|22445.8|22415.8|22523.3|22493.3|22578.2|22548.2|22375.5|22345.5|20813
1447045200000|2015-11-09 05:00:00|22522.2|22492.2|22293.3|22263.3|22573|22543|22275.7|22245.7|116950
1447131600000|2015-11-10 05:00:00|22292|22262|22278.4|22248.4|22476|22446|22117.9|22087.9|172827
1447218000000|2015-11-11 05:00:00|22277.1|22247.1|22208|22178|22315.2|22285.2|22029.7|21999.7|191928
1447304400000|2015-11-12 05:00:00|22205.5|22175.5|21695.2|21665.2|22318.1|22288.1|21646.4|21616.4|278888
1447390800000|2015-11-13 05:00:00|21694|21664|21677|21647|21779.1|21749.1|21577.8|21547.8|103003
1447563600000|2015-11-15 05:00:00|21651.6|21621.6|21685.3|21655.3|21765|21735|21499.8|21469.8|20361
1447650000000|2015-11-16 05:00:00|21684|21654|20897.5|20867.5|21686.7|21656.7|20726.3|20696.3|237103
1447736400000|2015-11-17 05:00:00|20896.2|20866.2|20819.3|20789.3|21342.4|21312.4|20750.1|20720.1|185940
1447822800000|2015-11-18 05:00:00|20817.9|20787.9|20701.2|20671.2|21077|21047|20642.9|20612.9|201430
1447909200000|2015-11-19 05:00:00|20702.6|20672.6|20838.7|20808.7|20912.2|20882.2|20646.6|20616.6|138250
1447995600000|2015-11-20 05:00:00|20837.2|20807.2|20430.9|20400.9|21075.3|21045.3|20353.2|20323.2|232122
1448168400000|2015-11-22 05:00:00|20419.8|20389.8|20169.7|20139.7|20572.7|20542.7|20112.2|20082.2|116957
1448254800000|2015-11-23 05:00:00|20168.8|20138.8|20272.8|20242.8|20423.1|20393.1|20039.6|20009.6|165143
1448341200000|2015-11-24 05:00:00|20271.9|20241.9|20549|20519|20796|20766|20240.6|20210.6|195025
1448427600000|2015-11-25 05:00:00|20549.9|20519.9|21139.7|21109.7|21263.4|21233.4|20370|20340|148612
1448514000000|2015-11-26 05:00:00|21141.4|21111.4|20888.9|20858.9|21313.2|21283.2|20759.7|20729.7|126976
1448600400000|2015-11-27 05:00:00|20887.3|20857.3|20611.8|20581.8|20952.3|20922.3|20521.6|20491.6|104593
1448773200000|2015-11-29 05:00:00|20758.3|20728.3|20444.8|20414.8|20797.4|20767.4|20393.2|20363.2|42573
1448859600000|2015-11-30 05:00:00|20444|20414|20695.9|20665.9|20829.1|20799.1|20440.8|20410.8|158313
1448946000000|2015-12-01 05:00:00|20695.1|20665.1|20705.1|20675.1|20886.1|20856.1|20556.2|20526.2|184196
1449032400000|2015-12-02 05:00:00|20703.4|20673.4|20379.9|20349.9|20751.2|20721.2|20302.9|20272.9|169328
1449118800000|2015-12-03 05:00:00|20381.7|20351.7|20532.9|20502.9|20639.6|20609.6|20265.7|20235.7|212176
1449205200000|2015-12-04 05:00:00|20534.7|20504.7|20771.1|20741.1|20967.5|20937.5|20503.6|20473.6|176027
1449378000000|2015-12-06 05:00:00|20753.7|20723.7|20882.6|20852.6|20943.2|20913.2|20727.4|20697.4|15657
1449464400000|2015-12-07 05:00:00|20883.8|20853.8|20502|20472|20900.1|20870.1|20433.1|20403.1|203726
1449550800000|2015-12-08 05:00:00|20501.4|20471.4|20663.5|20633.5|20738.1|20708.1|20360.6|20330.6|128267
1449637200000|2015-12-09 05:00:00|20665.5|20635.5|20691.7|20661.7|20957.7|20927.7|20600.5|20570.5|166350
1449723600000|2015-12-10 05:00:00|20689.7|20659.7|20920|20890|20938|20908|20561.5|20531.5|157763
1449810000000|2015-12-11 05:00:00|20922|20892|21118.3|21088.3|21366|21336|20893|20863|1390927
1449982800000|2015-12-13 05:00:00|21073.9|21043.9|21248|21218|21270.5|21240.5|21057.9|21027.9|29384
1450069200000|2015-12-14 05:00:00|21245.9|21215.9|21021.6|20991.6|21248|21218|20914.1|20884.1|428416
1450155600000|2015-12-15 05:00:00|21021.3|20991.3|20649.5|20619.5|21021.6|20991.6|20470.4|20440.4|260719
1450242000000|2015-12-16 05:00:00|20649.2|20619.2|20644.7|20614.7|20914.7|20884.7|20529.6|20499.6|160652
1450328400000|2015-12-17 05:00:00|20642.5|20612.5|20542.2|20512.2|20654.4|20624.4|20346.4|20316.4|349714
1450414800000|2015-12-18 05:00:00|20542|20512|21115|21085|21137.4|21107.4|20532.2|20502.2|332934
1450587600000|2015-12-20 05:00:00|21207.8|21177.8|21079|21049|21218.8|21188.8|21028.9|20998.9|18406
1450674000000|2015-12-21 05:00:00|21076.7|21046.7|21257.1|21227.1|21442.2|21412.2|21071.5|21041.5|269855
1450760400000|2015-12-22 05:00:00|21259.4|21229.4|21190.4|21160.4|21312.3|21282.3|21025.1|20995.1|173135
1450846800000|2015-12-23 05:00:00|21192.8|21162.8|21271|21241|21341.1|21311.1|21096.1|21066.1|139522
1450933200000|2015-12-24 05:00:00|21266.3|21236.3|21221.7|21191.7|21298.4|21268.4|21121.5|21091.5|39145
1451192400000|2015-12-27 05:00:00|21243.4|21213.4|21043.9|21013.9|21291.1|21261.1|21043.9|21013.9|55096
1451278800000|2015-12-28 05:00:00|21041.4|21011.4|20992.6|20962.6|21051.4|21021.4|20735|20705|113788
1451365200000|2015-12-29 05:00:00|20995.1|20965.1|21318.1|21288.1|21497.8|21467.8|20980.1|20950.1|89222
1451451600000|2015-12-30 05:00:00|21315.7|21285.7|21461.2|21431.2|21498.7|21468.7|21280.7|21250.7|69914
1451538000000|2015-12-31 05:00:00|21461.3|21431.3|21372.2|21342.2|21483.8|21453.8|21184.1|21154.1|125259
1451797200000|2016-01-03 05:00:00|21362.6|21332.6|21044.8|21014.8|21412|21382|21002.1|20972.1|31652
1451883600000|2016-01-04 05:00:00|21044.6|21014.6|20852.8|20822.8|21067.1|21037.1|20712.8|20682.8|206552
1451970000000|2016-01-05 05:00:00|20852.7|20822.7|20915.6|20885.6|21132.9|21102.9|20815.4|20785.4|127483
1452056400000|2016-01-06 05:00:00|20915.4|20885.4|20693.8|20663.8|20973.2|20943.2|20568.7|20538.7|223240
1452142800000|2016-01-07 05:00:00|20691.6|20661.6|20282.6|20252.6|20723.3|20693.3|19927.1|19897.1|297800
1452229200000|2016-01-08 05:00:00|20282.9|20252.9|20186.8|20156.8|20534.9|20504.9|20137.6|20107.6|115044
1452402000000|2016-01-10 05:00:00|20174.6|20144.6|19992|19962|20176.1|20146.1|19856.9|19826.9|143355
1452488400000|2016-01-11 05:00:00|19989.8|19959.8|19751.9|19721.9|20007|19977|19676.4|19646.4|175667
1452574800000|2016-01-12 05:00:00|19754.1|19724.1|19777.1|19747.1|19836.6|19806.6|19557.1|19527.1|174830
1452661200000|2016-01-13 05:00:00|19775|19745|19670.6|19640.6|19827.3|19797.3|19462.5|19432.5|156096
1452747600000|2016-01-14 05:00:00|19671|19641|19690.3|19660.3|19944.9|19914.9|19573.3|19543.3|121813
1452834000000|2016-01-15 05:00:00|19688.2|19658.2|19506.8|19476.8|19740.3|19710.3|19396.6|19366.6|203488
1453006800000|2016-01-17 05:00:00|19449.7|19419.7|19708.6|19678.6|19751.9|19721.9|19403.4|19373.4|93588
1453093200000|2016-01-18 05:00:00|19709.2|19679.2|19821.3|19791.3|19841.3|19811.3|19576.2|19546.2|118125
1453179600000|2016-01-19 05:00:00|19821.9|19791.9|19720.2|19690.2|20158.3|20128.3|19629.9|19599.9|258986
1453266000000|2016-01-20 05:00:00|19718.3|19688.3|19812.2|19782.2|19935.7|19905.7|19568.6|19538.6|269437
1453352400000|2016-01-21 05:00:00|19811.5|19781.5|19990.1|19960.1|20057.5|20027.5|19602.3|19572.3|480730
1453438800000|2016-01-22 05:00:00|19990.8|19960.8|20046.6|20016.6|20248.1|20218.1|19973.8|19943.8|179752
1453611600000|2016-01-24 05:00:00|19996.5|19966.5|20015.2|19985.2|20095.1|20065.1|19930.1|19900.1|26624
1453698000000|2016-01-25 05:00:00|20014.5|19984.5|19966.9|19936.9|20176.9|20146.9|19854.8|19824.8|263145
1453784400000|2016-01-26 05:00:00|19965.2|19935.2|20376|20346|20523.3|20493.3|19850.2|19820.2|242780
1453870800000|2016-01-27 05:00:00|20374.3|20344.3|20624.9|20594.9|20791.3|20761.3|20370.2|20340.2|197998
1453957200000|2016-01-28 05:00:00|20625.8|20595.8|20537.2|20507.2|20705.9|20675.9|20402.7|20372.7|197196
1454043600000|2016-01-29 05:00:00|20538.1|20508.1|20642.5|20612.5|20723.2|20693.2|20490.7|20460.7|159014
1454216400000|2016-01-31 05:00:00|20649.3|20619.3|20462.9|20432.9|20693.4|20663.4|20431.9|20401.9|69107
1454302800000|2016-02-01 05:00:00|20461.9|20431.9|20547|20517|20666.9|20636.9|20318.6|20288.6|149227
1454389200000|2016-02-02 05:00:00|20546|20516|20607.4|20577.4|20904|20874|20413.3|20383.3|157645
1454475600000|2016-02-03 05:00:00|20608.4|20578.4|21133.7|21103.7|21147.7|21117.7|20551.9|20521.9|268230
1454562000000|2016-02-04 05:00:00|21134.8|21104.8|21161.6|21131.6|21404.3|21374.3|21085.9|21055.9|398031
1454648400000|2016-02-05 05:00:00|21156.6|21126.6|20934.3|20904.3|21304.1|21274.1|20830.3|20800.3|247114
1454821200000|2016-02-07 05:00:00|20932.5|20902.5|20885|20855|20982.4|20952.4|20832.5|20802.5|13733
1454907600000|2016-02-08 05:00:00|20883.8|20853.8|20886.8|20856.8|21093.9|21063.9|20737.6|20707.6|138479
1454994000000|2016-02-09 05:00:00|20887.9|20857.9|20320.3|20290.3|21065.5|21035.5|20163.9|20133.9|899062
1455080400000|2016-02-10 05:00:00|20319.1|20289.1|20133.3|20103.3|20455.4|20425.4|20018.1|19988.1|200611
1455166800000|2016-02-11 05:00:00|20132|20102|20223.7|20193.7|20329.7|20299.7|20019.6|19989.6|146845
1455253200000|2016-02-12 05:00:00|20224.9|20194.9|20370.1|20340.1|20458.8|20428.8|20097.4|20067.4|85175
1455426000000|2016-02-14 05:00:00|20379.7|20349.7|20731.9|20701.9|20765.7|20735.7|20379.7|20349.7|72183
1455512400000|2016-02-15 05:00:00|20733.1|20703.1|20856|20826|20874.6|20844.6|20568.6|20538.6|186014
1455598800000|2016-02-16 05:00:00|20857.2|20827.2|20477|20447|20859.9|20829.9|20457|20427|293958
1455685200000|2016-02-17 05:00:00|20475.9|20445.9|20711.1|20681.1|20846.2|20816.2|20467|20437|482416
1455771600000|2016-02-18 05:00:00|20712.2|20682.2|20794.3|20764.3|20816.7|20786.7|20570.4|20540.4|202699
1455858000000|2016-02-19 05:00:00|20795.4|20765.4|20839.3|20809.3|20974.7|20944.7|20667.7|20637.7|151846
1456030800000|2016-02-21 05:00:00|20801.5|20771.5|21079.3|21049.3|21089.8|21059.8|20801.5|20771.5|29240
1456117200000|2016-02-22 05:00:00|21078.3|21048.3|20977.2|20947.2|21323.8|21293.8|20957.2|20927.2|317503
1456203600000|2016-02-23 05:00:00|20976.3|20946.3|20722|20692|21144.3|21114.3|20681.4|20651.4|291056
1456290000000|2016-02-24 05:00:00|20721.1|20691.1|21040.4|21010.4|21230.9|21200.9|20701|20671|162864
1456376400000|2016-02-25 05:00:00|21038.8|21008.8|20886.4|20856.4|21140.4|21110.4|20667.7|20637.7|679473
1456462800000|2016-02-26 05:00:00|20887.2|20857.2|21196.2|21166.2|21627.4|21597.4|20867.5|20837.5|484024
1456635600000|2016-02-28 05:00:00|21213.4|21183.4|21110.6|21080.6|21298.3|21268.3|21095.6|21065.6|38607
1456722000000|2016-02-29 05:00:00|21108.9|21078.9|21037|21007|21337.8|21307.8|20954.5|20924.5|519112
1456808400000|2016-03-01 05:00:00|21039.5|21009.5|21546.5|21516.5|21586.4|21556.4|21000.3|20970.3|1059295
1456894800000|2016-03-02 05:00:00|21544.7|21514.7|21828.7|21798.7|21999.6|21969.6|21530|21500|660874
1456981200000|2016-03-03 05:00:00|21828|21798|22212.3|22182.3|22257.9|22227.9|21761.6|21731.6|384804
1457067600000|2016-03-04 05:00:00|22213|22183|22623.2|22593.2|23040.7|23010.7|22164.8|22134.8|705653
1457240400000|2016-03-06 05:00:00|22764.6|22734.6|22518.5|22488.5|22926|22896|22458.5|22428.5|77703
1457326800000|2016-03-07 05:00:00|22516.6|22486.6|22475.7|22445.7|22858.7|22828.7|22382.6|22352.6|244845
1457413200000|2016-03-08 05:00:00|22476.2|22446.2|22112.9|22082.9|22651.3|22621.3|22045.2|22015.2|240693
1457499600000|2016-03-09 05:00:00|22112.4|22082.4|22390.8|22360.8|22535.6|22505.6|22107.9|22077.9|206939
1457586000000|2016-03-10 05:00:00|22392.8|22362.8|22457.1|22427.1|22462.1|22432.1|22081|22051|193980
1457672400000|2016-03-11 05:00:00|22457.6|22427.6|22360.3|22330.3|22571.3|22541.3|22330.8|22300.8|152682
1457845200000|2016-03-13 05:00:00|22398.4|22368.4|22673|22643|22783|22753|22345.5|22315.5|47584
1457928000000|2016-03-14 04:00:00|22675.1|22645.1|22293.3|22263.3|22725.6|22695.6|22235.8|22205.8|134850
1458014400000|2016-03-15 04:00:00|22293|22263|22258.6|22228.6|22421.1|22391.1|22083.4|22053.4|131014
1458100800000|2016-03-16 04:00:00|22258.3|22228.3|22656.1|22626.1|22710.8|22680.8|22243.6|22213.6|169246
1458187200000|2016-03-17 04:00:00|22656.4|22626.4|23188.6|23158.6|23200.5|23170.5|22598.1|22568.1|230843
1458273600000|2016-03-18 04:00:00|23190.8|23160.8|22870.8|22840.8|23238.4|23208.4|22775.8|22745.8|138657
1458446400000|2016-03-20 04:00:00|22936.4|22906.4|22809.5|22779.5|22957|22927|22719.7|22689.7|41431
1458532800000|2016-03-21 04:00:00|22807.2|22777.2|22819.7|22789.7|23026.6|22996.6|22714.8|22684.8|160611
1458619200000|2016-03-22 04:00:00|22817.4|22787.4|22904.6|22874.6|22974.4|22944.4|22734.8|22704.8|139879
1458705600000|2016-03-23 04:00:00|22904.5|22874.5|22410.3|22380.3|22904.6|22874.6|22310.4|22280.4|235586
1458792000000|2016-03-24 04:00:00|22410.4|22380.4|22387.8|22357.8|22422.9|22392.9|22068|22038|153632
1459051200000|2016-03-27 04:00:00|22377.1|22347.1|22402.1|22372.1|22442|22412|22346.9|22316.9|5055
1459137600000|2016-03-28 04:00:00|22404.6|22374.6|22377.8|22347.8|22564.9|22534.9|22229.6|22199.6|46496
1459224000000|2016-03-29 04:00:00|22380.3|22350.3|21984.1|21954.1|22385.3|22355.3|21939.2|21909.2|164781
1459310400000|2016-03-30 04:00:00|21981.7|21951.7|21808.4|21778.4|22104.7|22074.7|21725.6|21695.6|167112
1459396800000|2016-03-31 04:00:00|21810.8|21780.8|21856.8|21826.8|22028.3|21998.3|21676.2|21646.2|205620
1459483200000|2016-04-01 04:00:00|21854.4|21824.4|21695.9|21665.9|22059.5|22029.5|21608.1|21578.1|158744
1459656000000|2016-04-03 04:00:00|21671.2|21641.2|21666.9|21636.9|21709.6|21679.6|21546.5|21516.5|6583
1459742400000|2016-04-04 04:00:00|21666.6|21636.6|21599.3|21569.3|21717.2|21687.2|21388.2|21358.2|94682
1459828800000|2016-04-05 04:00:00|21599.6|21569.6|21516.3|21486.3|21634.7|21604.7|21345.2|21315.2|106206
1459915200000|2016-04-06 04:00:00|21516.7|21486.7|21464.6|21434.6|21563.6|21533.6|21338.4|21308.4|105102
1460001600000|2016-04-07 04:00:00|21467.1|21437.1|20867.3|20837.3|21559.4|21529.4|20706.5|20676.5|157987
1460088000000|2016-04-08 04:00:00|20867.7|20837.7|20903.5|20873.5|20993.1|20963.1|20746.5|20716.5|93072
1460260800000|2016-04-10 04:00:00|20892.3|20862.3|21007.4|20977.4|21082.4|21052.4|20878.2|20848.2|23907
1460347200000|2016-04-11 04:00:00|21006.9|20976.9|20955.9|20925.9|21058|21028|20771.2|20741.2|99680
1460433600000|2016-04-12 04:00:00|20955.3|20925.3|21620.2|21590.2|21832.6|21802.6|20930.3|20900.3|133297
1460520000000|2016-04-13 04:00:00|21622|21592|21638.3|21608.3|21787.5|21757.5|21496.7|21466.7|104072
1460606400000|2016-04-14 04:00:00|21638.4|21608.4|21625.2|21595.2|21799|21769|21450|21420|81273
1460692800000|2016-04-15 04:00:00|21623.5|21593.5|21573.2|21543.2|21678.8|21648.8|21394.7|21364.7|73521
1460865600000|2016-04-17 04:00:00|21515.1|21485.1|21543.7|21513.7|21653.6|21623.6|21360.9|21330.9|23155
1460952000000|2016-04-18 04:00:00|21545.4|21515.4|21647.7|21617.7|21835.7|21805.7|21326.6|21296.6|99032
1461038400000|2016-04-19 04:00:00|21649.3|21619.3|22170.6|22140.6|22318.3|22288.3|21473.9|21443.9|121761
1461124800000|2016-04-20 04:00:00|22169.7|22139.7|22515|22485|22522.5|22492.5|21982.3|21952.3|99801
1461211200000|2016-04-21 04:00:00|22516|22486|22428.4|22398.4|22869.9|22839.9|22224|22194|137017
1461297600000|2016-04-22 04:00:00|22427.3|22397.3|22685.8|22655.8|23046.3|23016.3|22384.8|22354.8|113540
1461470400000|2016-04-24 04:00:00|22675.5|22645.5|22633.8|22603.8|22742.5|22712.5|22592.2|22562.2|16759
1461556800000|2016-04-25 04:00:00|22635.1|22605.1|22372.1|22342.1|22749.4|22719.4|22325.8|22295.8|88496
1461643200000|2016-04-26 04:00:00|22370.9|22340.9|22327.7|22297.7|22562.4|22532.4|22262.2|22232.2|78141
1461729600000|2016-04-27 04:00:00|22326.4|22296.4|22228.5|22198.5|22384.4|22354.4|21993.4|21963.4|71080
1461816000000|2016-04-28 04:00:00|22229.7|22199.7|22486.9|22456.9|22568.2|22538.2|22065.6|22035.6|76932
1461902400000|2016-04-29 04:00:00|22488.2|22458.2|22793.6|22763.6|22968.4|22938.4|22434.4|22404.4|96309
1462075200000|2016-05-01 04:00:00|22792.2|22762.2|22731.5|22701.5|22835.3|22805.3|22677.9|22647.9|5322
1462161600000|2016-05-02 04:00:00|22733|22703|22459.9|22429.9|22933.3|22903.3|22393.4|22363.4|64354
1462248000000|2016-05-03 04:00:00|22458.9|22428.9|22130|22100|22618.5|22588.5|22042.4|22012.4|118548
1462334400000|2016-05-04 04:00:00|22128.4|22098.4|21821|21791|22219.4|22189.4|21778.5|21748.5|110322
1462420800000|2016-05-05 04:00:00|21820.1|21790.1|21522.3|21492.3|21891.1|21861.1|21418.1|21388.1|119080
1462507200000|2016-05-06 04:00:00|21520.6|21490.6|21531.8|21501.8|21703.3|21673.3|21362.5|21332.5|101575
1462680000000|2016-05-08 04:00:00|21666|21636|21237.8|21207.8|21666|21636|21170.2|21140.2|33748
1462766400000|2016-05-09 04:00:00|21236|21206|21154.3|21124.3|21272.1|21242.1|20988.1|20958.1|115277
1462852800000|2016-05-10 04:00:00|21155|21125|21119.8|21089.8|21205.1|21175.1|20914|20884|112887
1462939200000|2016-05-11 04:00:00|21123.6|21093.6|21235.4|21205.4|21325|21295|20950.2|20920.2|105223
1463025600000|2016-05-12 04:00:00|21237.3|21207.3|20838.1|20808.1|21391|21361|20597.9|20567.9|153865
1463112000000|2016-05-13 04:00:00|20838.6|20808.6|20799.6|20769.6|20876.4|20846.4|20641.3|20611.3|102927
1463284800000|2016-05-15 04:00:00|20764.4|20734.4|20774.2|20744.2|20809.6|20779.6|20645.1|20615.1|16923
1463371200000|2016-05-16 04:00:00|20773.8|20743.8|20965.5|20935.5|21079.1|21049.1|20762.1|20732.1|96673
1463457600000|2016-05-17 04:00:00|20965.2|20935.2|20730.2|20700.2|21130.5|21100.5|20700.2|20670.2|104771
1463544000000|2016-05-18 04:00:00|20727.7|20697.7|20620.4|20590.4|20845.3|20815.3|20495.7|20465.7|126609
1463630400000|2016-05-19 04:00:00|20622.6|20592.6|20694.5|20664.5|20749.5|20719.5|20400|20370|104266
1463716800000|2016-05-20 04:00:00|20692.2|20662.2|20572.4|20542.4|20874.2|20844.2|20534.5|20504.5|80392
1463889600000|2016-05-22 04:00:00|20562.1|20532.1|20606.3|20576.3|20633.8|20603.8|20473.9|20443.9|6054
1463976000000|2016-05-23 04:00:00|20608.7|20578.7|20555.7|20525.7|20653.3|20623.3|20448.8|20418.8|48116
1464062400000|2016-05-24 04:00:00|20558.1|20528.1|20880.4|20850.4|20905.5|20875.5|20505.6|20475.6|62690
1464148800000|2016-05-25 04:00:00|20882.9|20852.9|21100.2|21070.2|21137.7|21107.7|20762.9|20732.9|63960
1464235200000|2016-05-26 04:00:00|21102.7|21072.7|21106.5|21076.5|21265.7|21235.7|20923.8|20893.8|53841
1464321600000|2016-05-27 04:00:00|21106.4|21076.4|21124.8|21094.8|21309.2|21279.2|21064.1|21034.1|41606
1464494400000|2016-05-29 04:00:00|21116|21086|21000.1|20970.1|21162.2|21132.2|20987.2|20957.2|4707
1464580800000|2016-05-30 04:00:00|21002.4|20972.4|21090.7|21060.7|21113.1|21083.1|20935.2|20905.2|13703
1464667200000|2016-05-31 04:00:00|21090.5|21060.5|20726.8|20696.8|21175.4|21145.4|20694.2|20664.2|70347
1464753600000|2016-06-01 04:00:00|20724.3|20694.3|20710.1|20680.1|20804.3|20774.3|20540.2|20510.2|65481
1464840000000|2016-06-02 04:00:00|20707.8|20677.8|20755.1|20725.1|20800.3|20770.3|20605.8|20575.8|48926
1464926400000|2016-06-03 04:00:00|20757.3|20727.3|21212.6|21182.6|21366.2|21336.2|20757.3|20727.3|80000
1465099200000|2016-06-05 04:00:00|21189.2|21159.2|21376.8|21346.8|21394.3|21364.3|21181|21151|11187
1465185600000|2016-06-06 04:00:00|21376.3|21346.3|21140.8|21110.8|21468.9|21438.9|21072.8|21042.8|60669
1465272000000|2016-06-07 04:00:00|21141.3|21111.3|20629.7|20599.7|21164.9|21134.9|20479.8|20449.8|97425
1465358400000|2016-06-08 04:00:00|20633.7|20603.7|20750.9|20720.9|20838.8|20808.8|20564|20534|60565
1465444800000|2016-06-09 04:00:00|20752.8|20722.8|20416|20386|20883.5|20853.5|20156.8|20126.8|78122
1465531200000|2016-06-10 04:00:00|20417.9|20387.9|20294.6|20264.6|20450.7|20420.7|20203.1|20173.1|53659
1465704000000|2016-06-12 04:00:00|20337.1|20307.1|20596|20566|20652.8|20622.8|20239.2|20209.2|13054
1465790400000|2016-06-13 04:00:00|20595.3|20565.3|20566.6|20536.6|20681.5|20651.5|20357.2|20327.2|64729
1465876800000|2016-06-14 04:00:00|20568.3|20538.3|20511.5|20481.5|20594.1|20564.1|20344.4|20314.4|54383
1465963200000|2016-06-15 04:00:00|20512.3|20482.3|20851.9|20821.9|21208.3|21178.3|20512.3|20482.3|91935
1466049600000|2016-06-16 04:00:00|20850.2|20820.2|20694.5|20664.5|20856.9|20826.9|20388.1|20358.1|76735
1466136000000|2016-06-17 04:00:00|20693.6|20663.6|20562.6|20532.6|20766.9|20736.9|20487.9|20457.9|45382
1466308800000|2016-06-19 04:00:00|20544.9|20514.9|20762.7|20732.7|20764.8|20734.8|20544.9|20514.9|5745
1466395200000|2016-06-20 04:00:00|20763.8|20733.8|20843.4|20813.4|21021|20991|20635.9|20605.9|56960
1466481600000|2016-06-21 04:00:00|20844.4|20814.4|21185.2|21155.2|21329|21299|20744.5|20714.5|79786
1466568000000|2016-06-22 04:00:00|21188|21158|21314.8|21284.8|21466.9|21436.9|21145.2|21115.2|72603
1466654400000|2016-06-23 04:00:00|21313.4|21283.4|20894.9|20864.9|21781.7|21751.7|20695|20665|69046
1466740800000|2016-06-24 04:00:00|20898.6|20868.6|21184.1|21154.1|21316.2|21286.2|20773.9|20743.9|26268
1466913600000|2016-06-26 04:00:00|21155.6|21125.6|21155.9|21125.9|21249.7|21219.7|21034.6|21004.6|2033
1467000000000|2016-06-27 04:00:00|21154.7|21124.7|21564.6|21534.6|21604.5|21574.5|21126.4|21096.4|26391
1467086400000|2016-06-28 04:00:00|21563.2|21533.2|21668.4|21638.4|21861|21831|21549.7|21519.7|34125
1467172800000|2016-06-29 04:00:00|21668.5|21638.5|21963.5|21933.5|22012.8|21982.8|21618.7|21588.7|30164
1467259200000|2016-06-30 04:00:00|21964.9|21934.9|21980.2|21950.2|22068.3|22038.3|21746.1|21716.1|29981
1467345600000|2016-07-01 04:00:00|21978.8|21948.8|22225.9|22195.9|22377.3|22347.3|21648.4|21618.4|32206
1467518400000|2016-07-03 04:00:00|22112.2|22082.2|22362.6|22332.6|22481|22451|22086|22056|5972
1467604800000|2016-07-04 04:00:00|22361.1|22331.1|22018.6|21988.6|22485.2|22455.2|21939.4|21909.4|19707
1467691200000|2016-07-05 04:00:00|22017|21987|21813.3|21783.3|22085.4|22055.4|21630.5|21600.5|37256
1467777600000|2016-07-06 04:00:00|21812.5|21782.5|21571.8|21541.8|21903.3|21873.3|21340.1|21310.1|36092
1467864000000|2016-07-07 04:00:00|21569.3|21539.3|21247|21217|21619.3|21589.3|21179.6|21149.6|30014
1467950400000|2016-07-08 04:00:00|21245.2|21215.2|21256.8|21226.8|21429.5|21399.5|21181.8|21151.8|23629
1468123200000|2016-07-10 04:00:00|21292.8|21262.8|21621.2|21591.2|21653.1|21623.1|21231.9|21201.9|5336
1468209600000|2016-07-11 04:00:00|21620.6|21590.6|21545.1|21515.1|21676.2|21646.2|21449.5|21419.5|28347
1468296000000|2016-07-12 04:00:00|21543.2|21513.2|22646.7|22616.7|22778.6|22748.6|21487|21457|53036
1468382400000|2016-07-13 04:00:00|22648.6|22618.6|22423.9|22393.9|22758.6|22728.6|22305.7|22275.7|83890
1468468800000|2016-07-14 04:00:00|22424.4|22394.4|22460.7|22430.7|22546.8|22516.8|22318.2|22288.2|40058
1468555200000|2016-07-15 04:00:00|22460.2|22430.2|22347.6|22317.6|22722.9|22692.9|22322.5|22292.5|31100
1468728000000|2016-07-17 04:00:00|22207|22177|22203.2|22173.2|22338.2|22308.2|22098.2|22068.2|6246
1468814400000|2016-07-18 04:00:00|22203.6|22173.6|22358.1|22328.1|22473.6|22443.6|22041.6|22011.6|34607
1468900800000|2016-07-19 04:00:00|22355.6|22325.6|22405.9|22375.9|22695.8|22665.8|22252.8|22222.8|35232
1468987200000|2016-07-20 04:00:00|22408.4|22378.4|22628.6|22598.6|22636.3|22606.3|22225.2|22195.2|31224
1469073600000|2016-07-21 04:00:00|22628.4|22598.4|22486.1|22456.1|22735.5|22705.5|22436.1|22406.1|29636
1469160000000|2016-07-22 04:00:00|22488.5|22458.5|22379|22349|22713.8|22683.8|22271.5|22241.5|31671
1469332800000|2016-07-24 04:00:00|22341.2|22311.2|22367.1|22337.1|22472|22442|22309.5|22279.5|4296
1469419200000|2016-07-25 04:00:00|22372.1|22342.1|22152.3|22122.3|22447.2|22417.2|22092.2|22062.2|32324
1469505600000|2016-07-26 04:00:00|22154.8|22124.8|22262.8|22232.8|22357.7|22327.7|22009.8|21979.8|31671
1469592000000|2016-07-27 04:00:00|22265.3|22235.3|22069.2|22039.2|22272.9|22242.9|21833.7|21803.7|36098
1469678400000|2016-07-28 04:00:00|22069.3|22039.3|22095.6|22065.6|22278|22248|21997.1|21967.1|32097
1469764800000|2016-07-29 04:00:00|22095.7|22065.7|22306.9|22276.9|22411.1|22381.1|21928.3|21898.3|30804
1469937600000|2016-07-31 04:00:00|22334|22304|22268.5|22238.5|22358.1|22328.1|22217.9|22187.9|4751
1470024000000|2016-08-01 04:00:00|22271|22241|22086.8|22056.8|22495.8|22465.8|21893.9|21863.9|39041
1470110400000|2016-08-02 04:00:00|22084.6|22054.6|22097.9|22067.9|22473.8|22443.8|22062.2|22032.2|40405
1470196800000|2016-08-03 04:00:00|22100.4|22070.4|21943.5|21913.5|22115.5|22085.5|21756.7|21726.7|38881
1470283200000|2016-08-04 04:00:00|21941.3|21911.3|21808.3|21778.3|21948.8|21918.8|21593|21563|41900
1470369600000|2016-08-05 04:00:00|21806.2|21776.2|21632|21602|21848.7|21818.7|21544.9|21514.9|29325
1470542400000|2016-08-07 04:00:00|21612.5|21582.5|21768.2|21738.2|21782.6|21752.6|21578.8|21548.8|4483
1470628800000|2016-08-08 04:00:00|21770.7|21740.7|21631.2|21601.2|21845.5|21815.5|21583|21553|34161
1470715200000|2016-08-09 04:00:00|21630.7|21600.7|21625.1|21595.1|21659.5|21629.5|21450|21420|33702
1470801600000|2016-08-10 04:00:00|21627.1|21597.1|21826|21796|22083.4|22053.4|21565.3|21535.3|45612
1470888000000|2016-08-11 04:00:00|21823.5|21793.5|21875|21845|21979.8|21949.8|21726.3|21696.3|33126
1470974400000|2016-08-12 04:00:00|21873.2|21843.2|21407.9|21377.9|21905.1|21875.1|21405.4|21375.4|41552
1471147200000|2016-08-14 04:00:00|21424.6|21394.6|21536.4|21506.4|21557|21527|21387.4|21357.4|3757
1471233600000|2016-08-15 04:00:00|21538.1|21508.1|21517|21487|21604.5|21574.5|21436.7|21406.7|29141
1471320000000|2016-08-16 04:00:00|21522|21492|21718.7|21688.7|21830.8|21800.8|21512.8|21482.8|36475
1471406400000|2016-08-17 04:00:00|21717|21687|21743|21713|21756.1|21726.1|21516.6|21486.6|27503
1471492800000|2016-08-18 04:00:00|21744.7|21714.7|21706.7|21676.7|21944.9|21914.9|21670.7|21640.7|36609
1471579200000|2016-08-19 04:00:00|21708.3|21678.3|21769.3|21739.3|21801.7|21771.7|21637.5|21607.5|22032
1471752000000|2016-08-21 04:00:00|21776.8|21746.8|21611.4|21581.4|21801.5|21771.5|21600.9|21570.9|3343
1471838400000|2016-08-22 04:00:00|21613.5|21583.5|21519.3|21489.3|21637.5|21607.5|21356.1|21326.1|38330
1471924800000|2016-08-23 04:00:00|21517.9|21487.9|21221.2|21191.2|21543.5|21513.5|21160|21130|39304
1472011200000|2016-08-24 04:00:00|21220.1|21190.1|20926.5|20896.5|21241.4|21211.4|20813.6|20783.6|38013
1472097600000|2016-08-25 04:00:00|20931.5|20901.5|20948.7|20918.7|20966.8|20936.8|20800.1|20770.1|30063
1472184000000|2016-08-26 04:00:00|20949.9|20919.9|20814.6|20784.6|21031.9|21001.9|20752.9|20722.9|25706
1472356800000|2016-08-28 04:00:00|20790.7|20760.7|20848.9|20818.9|20895|20865|20759.6|20729.6|2339
1472443200000|2016-08-29 04:00:00|20846.4|20816.4|20891.3|20861.3|20919.7|20889.7|20774.3|20744.3|23285
1472529600000|2016-08-30 04:00:00|20893.8|20863.8|20813.8|20783.8|20911.3|20881.3|20686|20656|29434
1472616000000|2016-08-31 04:00:00|20818.8|20788.8|20855.6|20825.6|20893.6|20863.6|20725.9|20695.9|27110
1472702400000|2016-09-01 04:00:00|20858.1|20828.1|20865.3|20835.3|20954.3|20924.3|20734.4|20704.4|27833
1472788800000|2016-09-02 04:00:00|20864.3|20834.3|20756.6|20726.6|20912.3|20882.3|20735.5|20705.5|24471
1472961600000|2016-09-04 04:00:00|20757.4|20727.4|20854.9|20824.9|20877.3|20847.3|20734.6|20704.6|2925
1473048000000|2016-09-05 04:00:00|20863.3|20833.3|20869.2|20839.2|20875.1|20845.1|20727|20697|14569
1473134400000|2016-09-06 04:00:00|20867.6|20837.6|21085.1|21055.1|21102.6|21072.6|20801.3|20771.3|29717
1473220800000|2016-09-07 04:00:00|21087.6|21057.6|21044.1|21014.1|21116.2|21086.2|20873.8|20843.8|24397
1473307200000|2016-09-08 04:00:00|21046.6|21016.6|21014.8|20984.8|21058.4|21028.4|20849.4|20819.4|26343
1473393600000|2016-09-09 04:00:00|21016.6|20986.6|20901|20871|21023.1|20993.1|20865.1|20835.1|26416
1473566400000|2016-09-11 04:00:00|20919.1|20889.1|20802.5|20772.5|20919.1|20889.1|20717.4|20687.4|6577
1473652800000|2016-09-12 04:00:00|20797.5|20767.5|20991.9|20961.9|21095.4|21065.4|20662.5|20632.5|46002
1473739200000|2016-09-13 04:00:00|20989.4|20959.4|21099.4|21069.4|21184.6|21154.6|20920.6|20890.6|33420
1473825600000|2016-09-14 04:00:00|21101.9|21071.9|21537.8|21507.8|21611.8|21581.8|21051.9|21021.9|37476
1473912000000|2016-09-15 04:00:00|21535.3|21505.3|21612.1|21582.1|21661.9|21631.9|21456.6|21426.6|30621
1473998400000|2016-09-16 04:00:00|21613|21583|21581.7|21551.7|21677.3|21647.3|21477.6|21447.6|26187
1474171200000|2016-09-18 04:00:00|21582.1|21552.1|21477.4|21447.4|21584.6|21554.6|21395.8|21365.8|6579
1474257600000|2016-09-19 04:00:00|21477.5|21447.5|21530.1|21500.1|21596.8|21566.8|21452.6|21422.6|25014
1474344000000|2016-09-20 04:00:00|21529.8|21499.8|21572.8|21542.8|21721.8|21691.8|21492.7|21462.7|27484
1474430400000|2016-09-21 04:00:00|21577.8|21547.8|21738.5|21708.5|21760.9|21730.9|21508.4|21478.4|28322
1474516800000|2016-09-22 04:00:00|21743.5|21713.5|21886.8|21856.8|22010.8|21980.8|21709.3|21679.3|39555
1474603200000|2016-09-23 04:00:00|21887.2|21857.2|22012|21982|22071.3|22041.3|21881.9|21851.9|31396
1474776000000|2016-09-25 04:00:00|22038|22008|21970.1|21940.1|22059.9|22029.9|21939.9|21909.9|3505
1474862400000|2016-09-26 04:00:00|21975.1|21945.1|21866.4|21836.4|22030.5|22000.5|21791.3|21761.3|31676
1474948800000|2016-09-27 04:00:00|21863.9|21833.9|21757.7|21727.7|21976.6|21946.6|21627|21597|35025
1475035200000|2016-09-28 04:00:00|21757.8|21727.8|22053.7|22023.7|22068.6|22038.6|21712.8|21682.8|34838
1475121600000|2016-09-29 04:00:00|22056.1|22026.1|21835|21805|22059.2|22029.2|21824.8|21794.8|36138
1475208000000|2016-09-30 04:00:00|21839.9|21809.9|22138|22108|22205.2|22175.2|21825.2|21795.2|29745
1475380800000|2016-10-02 04:00:00|22146.5|22116.5|22122.8|22092.8|22167.7|22137.7|22077.6|22047.6|6660
1475467200000|2016-10-03 04:00:00|22125.3|22095.3|21864.5|21834.5|22178|22148|21693.5|21663.5|34697
1475553600000|2016-10-04 04:00:00|21869.1|21839.1|21768.3|21738.3|21929.5|21899.5|21655.1|21625.1|29489
1475640000000|2016-10-05 04:00:00|21768.1|21738.1|21724.2|21694.2|21826|21796|21620.8|21590.8|23748
1475726400000|2016-10-06 04:00:00|21724.3|21694.3|21507.4|21477.4|21724.3|21694.3|21492.5|21462.5|27178
1475812800000|2016-10-07 04:00:00|21512.4|21482.4|21704.2|21674.2|21852.5|21822.5|21507.4|21477.4|34259
1475985600000|2016-10-09 04:00:00|21712.6|21682.6|21736.9|21706.9|21766.8|21736.8|21676.8|21646.8|4560
1476072000000|2016-10-10 04:00:00|21741.6|21711.6|21933.8|21903.8|22054.7|22024.7|21702|21672|38723
1476158400000|2016-10-11 04:00:00|21934.2|21904.2|21900.8|21870.8|22019|21989|21739.7|21709.7|32724
1476244800000|2016-10-12 04:00:00|21903.3|21873.3|21723|21693|21971.3|21941.3|21692.9|21662.9|27691
1476331200000|2016-10-13 04:00:00|21722.5|21692.5|21310.2|21280.2|21733.1|21703.1|21204.9|21174.9|53501
1476417600000|2016-10-14 04:00:00|21308.1|21278.1|21089.3|21059.3|21350.4|21320.4|21086.4|21056.4|35982
1476590400000|2016-10-16 04:00:00|21135.8|21105.8|21207.3|21177.3|21224.2|21194.2|21047|21017|4848
1476676800000|2016-10-17 04:00:00|21209.8|21179.8|21168.9|21138.9|21237.7|21207.7|21071.1|21041.1|33952
1476763200000|2016-10-18 04:00:00|21173.9|21143.9|21080.5|21050.5|21262.6|21232.6|20969.5|20939.5|36661
1476849600000|2016-10-19 04:00:00|21081|21051|21151.2|21121.2|21161.1|21131.1|20922.2|20892.2|36889
1476936000000|2016-10-20 04:00:00|21148.7|21118.7|20992.5|20962.5|21151.2|21121.2|20899.2|20869.2|25219
1477022400000|2016-10-21 04:00:00|20997.5|20967.5|20955.9|20925.9|21052.8|21022.8|20907.8|20877.8|21175
1477195200000|2016-10-23 04:00:00|20931.4|20901.4|21024.9|20994.9|21035.6|21005.6|20919.7|20889.7|4105
1477281600000|2016-10-24 04:00:00|21025.6|20995.6|21173.9|21143.9|21174.6|21144.6|20910.3|20880.3|34224
1477368000000|2016-10-25 04:00:00|21172.1|21142.1|21337.4|21307.4|21512.8|21482.8|21159.7|21129.7|49710
1477454400000|2016-10-26 04:00:00|21333.1|21303.1|21375.2|21345.2|21534.6|21504.6|21327.4|21297.4|31892
1477540800000|2016-10-27 04:00:00|21380.2|21350.2|21714.8|21684.8|21734.7|21704.7|21360.4|21330.4|38631
1477627200000|2016-10-28 04:00:00|21719.8|21689.8|22018.2|21988.2|22033.9|22003.9|21680|21650|41197
1477800000000|2016-10-30 04:00:00|22018.6|21988.6|21946.7|21916.7|22045.5|22015.5|21895.7|21865.7|7438
1477886400000|2016-10-31 04:00:00|21950.8|21920.8|22156|22126|22168.2|22138.2|21873.4|21843.4|44033
1477972800000|2016-11-01 04:00:00|22155.1|22125.1|22165|22135|22413.2|22383.2|22041.3|22011.3|54802
1478059200000|2016-11-02 04:00:00|22164.1|22134.1|22292.2|22262.2|22376.7|22346.7|22125.2|22095.2|45268
1478145600000|2016-11-03 04:00:00|22293.2|22263.2|22487.9|22457.9|22587.9|22557.9|22261.3|22231.3|45489
1478232000000|2016-11-04 04:00:00|22490.4|22460.4|22648.9|22618.9|22751|22721|22440.6|22410.6|44465
1478404800000|2016-11-06 04:00:00|22655.2|22625.2|22867.2|22837.2|22892.2|22862.2|22622|22592|10888
1478494800000|2016-11-07 05:00:00|22866.1|22836.1|23233.5|23203.5|23248.4|23218.4|22866.1|22836.1|65513
1478581200000|2016-11-08 05:00:00|23232.1|23202.1|23377.4|23347.4|23880.7|23850.7|22966.1|22936.1|93967
1478667600000|2016-11-09 05:00:00|23379.9|23349.9|25252.6|25222.6|25576.2|25546.2|23352.4|23322.4|98960
1478754000000|2016-11-10 05:00:00|25253.9|25223.9|25592.4|25562.4|25965.4|25935.4|25222.4|25192.4|88335
1478840400000|2016-11-11 05:00:00|25592.5|25562.5|25141.8|25111.8|27403.9|27373.9|25032.7|25002.7|114842
1479013200000|2016-11-13 05:00:00|25230.8|25200.8|25503.3|25473.3|26051.8|26021.8|24785.5|24755.5|19602
1479099600000|2016-11-14 05:00:00|25509.6|25479.6|25387.6|25357.6|25855.9|25825.9|25133.8|25103.8|80953
1479186000000|2016-11-15 05:00:00|25387.7|25357.7|24943.9|24913.9|25408.9|25378.9|24331.5|24301.5|81111
1479272400000|2016-11-16 05:00:00|24945|24915|24488.2|24458.2|25156.7|25126.7|24464.5|24434.5|70796
1479358800000|2016-11-17 05:00:00|24489.3|24459.3|24617.4|24587.4|25133.7|25103.7|24488.2|24458.2|58626
1479445200000|2016-11-18 05:00:00|24619.9|24589.9|24756.4|24726.4|25054.2|25024.2|24560.7|24530.7|51470
1479618000000|2016-11-20 05:00:00|24803.4|24773.4|25208.5|25178.5|25248|25218|24732.8|24702.8|13653
1479704400000|2016-11-21 05:00:00|25209.5|25179.5|25719.9|25689.9|25765.2|25735.2|25104|25074|61976
1479790800000|2016-11-22 05:00:00|25720.9|25690.9|25550.8|25520.8|25846.4|25816.4|25325|25295|54132
1479877200000|2016-11-23 05:00:00|25553.3|25523.3|26909.2|26879.2|26950.3|26920.3|25277.2|25247.2|63318
1479963600000|2016-11-24 05:00:00|26911.7|26881.7|26617|26587|27070.5|27040.5|26379.5|26349.5|34648
1480050000000|2016-11-25 05:00:00|26619.5|26589.5|26883.4|26853.4|26893.1|26863.1|26505.8|26475.8|26826
1480222800000|2016-11-27 05:00:00|26771.9|26741.9|26920.8|26890.8|26928.2|26898.2|26436.5|26406.5|11064
1480309200000|2016-11-28 05:00:00|26922.5|26892.5|26179.1|26149.1|27499.3|27469.3|26142.4|26112.4|65134
1480395600000|2016-11-29 05:00:00|26181.6|26151.6|25667.1|25637.1|26447.7|26417.7|25547|25517|77127
1480482000000|2016-11-30 05:00:00|25672.1|25642.1|26404.4|26374.4|26534.6|26504.6|25491.7|25461.7|71306
1480568400000|2016-12-01 05:00:00|26405.1|26375.1|26082.1|26052.1|26663.7|26633.7|26039.5|26009.5|55146
1480654800000|2016-12-02 05:00:00|26081.3|26051.3|26273.1|26243.1|26369|26339|25955|25925|35283
1480827600000|2016-12-04 05:00:00|26299.2|26269.2|26633.1|26603.1|26681.8|26651.8|26002.9|25972.9|10655
1480914000000|2016-12-05 05:00:00|26633.7|26603.7|26756.6|26726.6|27124.2|27094.2|26513.2|26483.2|49010
1481000400000|2016-12-06 05:00:00|26761.6|26731.6|26639.2|26609.2|26975.1|26945.1|26502.5|26472.5|42419
1481086800000|2016-12-07 05:00:00|26644.2|26614.2|26473.4|26443.4|27041.8|27011.8|26255.2|26225.2|52920
1481173200000|2016-12-08 05:00:00|26477.8|26447.8|26527.1|26497.1|26708.1|26678.1|26140.4|26110.4|54701
1481259600000|2016-12-09 05:00:00|26529.6|26499.6|26540.6|26510.6|26658.4|26628.4|26317.4|26287.4|32559
1481432400000|2016-12-11 05:00:00|26678.8|26648.8|26687.5|26657.5|26852|26822|26511.9|26481.9|9883
1481518800000|2016-12-12 05:00:00|26690|26660|26047.4|26017.4|26697.5|26667.5|25940.1|25910.1|44668
1481605200000|2016-12-13 05:00:00|26042.4|26012.4|25939.6|25909.6|26312.5|26282.5|25673.4|25643.4|43250
1481691600000|2016-12-14 05:00:00|25937.4|25907.4|26210.5|26180.5|26232.9|26202.9|25714.6|25684.6|42474
1481778000000|2016-12-15 05:00:00|26208.3|26178.3|26034.5|26004.5|26265.7|26235.7|25770.7|25740.7|42143
1481864400000|2016-12-16 05:00:00|26039.5|26009.5|25495.4|25465.4|26102|26072|25443.2|25413.2|32942
1482037200000|2016-12-18 05:00:00|25634.3|25604.3|25499.4|25469.4|25636.6|25606.6|25436.6|25406.6|5813
1482123600000|2016-12-19 05:00:00|25496.9|25466.9|24972.4|24942.4|25541.9|25511.9|24792|24762|44027
1482210000000|2016-12-20 05:00:00|24972.2|24942.2|25079.1|25049.1|25229.1|25199.1|24845|24815|31068
1482296400000|2016-12-21 05:00:00|25084.1|25054.1|24881.8|24851.8|25186.7|25156.7|24869.3|24839.3|27732
1482382800000|2016-12-22 05:00:00|24879.3|24849.3|24960.3|24930.3|25182.6|25152.6|24584.8|24554.8|38553
1482469200000|2016-12-23 05:00:00|24962.8|24932.8|24789.5|24759.5|25132.8|25102.8|24772|24742|21525
1482728400000|2016-12-26 05:00:00|24651.8|24621.8|24681.9|24651.9|24686.8|24656.8|24499.3|24469.3|6093
1482814800000|2016-12-27 05:00:00|24677|24647|25227.7|25197.7|25390.1|25360.1|24647|24617|30877
1482901200000|2016-12-28 05:00:00|25230.2|25200.2|25153.4|25123.4|25340.2|25310.2|24862.9|24832.9|39264
1482987600000|2016-12-29 05:00:00|25155.9|25125.9|24984.1|24954.1|25278.5|25248.5|24858.7|24828.7|28646
1483074000000|2016-12-30 05:00:00|24981.6|24951.6|25092.2|25062.2|25202|25172|24974.3|24944.3|17823
1483333200000|2017-01-02 05:00:00|25104.6|25074.6|25452.1|25422.1|25472.1|25442.1|25104.4|25074.4|7777
1483419600000|2017-01-03 05:00:00|25457.1|25427.1|25017.9|24987.9|25504.4|25474.4|24757.8|24727.8|46746
1483506000000|2017-01-04 05:00:00|25015.4|24985.4|25628.6|25598.6|25678.5|25648.5|24997.9|24967.9|44411
1483592400000|2017-01-05 05:00:00|25633.6|25603.6|25379.8|25349.8|25906.1|25876.1|25329.4|25299.4|43844
1483678800000|2017-01-06 05:00:00|25365.4|25335.4|25452.9|25422.9|25500.3|25470.3|25147.4|25117.4|32561
1483851600000|2017-01-08 05:00:00|25465.3|25435.3|25487.9|25457.9|25527.1|25497.1|25437|25407|5383
1483938000000|2017-01-09 05:00:00|25485.4|25455.4|25579.5|25549.5|25594.5|25564.5|25223.2|25193.2|39982
1484024400000|2017-01-10 05:00:00|25584.5|25554.5|26249.6|26219.6|26296.7|26266.7|25562.4|25532.4|52714
1484110800000|2017-01-11 05:00:00|26250|26220|26096.3|26066.3|26334.7|26304.7|26000.8|25970.8|46986
1484197200000|2017-01-12 05:00:00|26093.8|26063.8|26628.1|26598.1|26785.2|26755.2|26061.3|26031.3|56459
1484283600000|2017-01-13 05:00:00|26628.5|26598.5|27091.3|27061.3|27183.8|27153.8|26450.7|26420.7|45216
1484456400000|2017-01-15 05:00:00|27013.8|26983.8|26863|26833|27155.8|27125.8|26793.3|26763.3|7923
1484542800000|2017-01-16 05:00:00|26863.5|26833.5|26264.7|26234.7|26973.6|26943.6|26133.3|26103.3|29657
1484629200000|2017-01-17 05:00:00|26259.7|26229.7|26296.7|26266.7|26601.2|26571.2|26085.7|26055.7|44830
1484715600000|2017-01-18 05:00:00|26299.2|26269.2|26344.5|26314.5|26378.8|26348.8|26108.3|26078.3|34797
1484802000000|2017-01-19 05:00:00|26345.1|26315.1|26214.8|26184.8|26357|26327|25882.8|25852.8|35150
1484888400000|2017-01-20 05:00:00|26216.1|26186.1|26209.3|26179.3|26485.9|26455.9|25918.1|25888.1|34461
1485061200000|2017-01-22 05:00:00|26217.1|26187.1|26572.7|26542.7|26720.1|26690.1|26174.6|26144.6|8019
1485147600000|2017-01-23 05:00:00|26567.7|26537.7|26510.2|26480.2|26646.8|26616.8|26239.6|26209.6|32420
1485234000000|2017-01-24 05:00:00|26505.2|26475.2|27129.6|27099.6|27354.4|27324.4|26470.3|26440.3|52414
1485320400000|2017-01-25 05:00:00|27125.4|27095.4|27135.6|27105.6|27274.3|27244.3|26894.9|26864.9|46201
1485406800000|2017-01-26 05:00:00|27130.6|27100.6|26694.1|26664.1|27339.9|27309.9|26558.6|26528.6|34381
1485493200000|2017-01-27 05:00:00|26696.6|26666.6|27004.7|26974.7|27004.7|26974.7|26591.6|26561.6|25212
1485666000000|2017-01-29 05:00:00|26971.3|26941.3|26926.3|26896.3|27091|27061|26901.1|26871.1|4139
1485752400000|2017-01-30 05:00:00|26920.4|26890.4|26667.9|26637.9|27015.5|26985.5|26391.4|26361.4|32517
1485838800000|2017-01-31 05:00:00|26667|26637|27279.1|27249.1|27401.3|27371.3|26662.9|26632.9|36640
1485925200000|2017-02-01 05:00:00|27278.2|27248.2|27274.3|27244.3|27425.8|27395.8|27099.4|27069.4|35356
1486011600000|2017-02-02 05:00:00|27275.8|27245.8|26539.7|26509.7|27290.8|27260.8|26464.6|26434.6|43550
1486098000000|2017-02-03 05:00:00|26544.7|26514.7|26230.2|26200.2|26710.1|26680.1|26199.5|26169.5|44984
1486270800000|2017-02-05 05:00:00|26269.9|26239.9|26401.1|26371.1|26461|26431|26255.8|26225.8|5830
1486357200000|2017-02-06 05:00:00|26405|26375|26454.8|26424.8|26644|26614|26308.7|26278.7|32928
1486443600000|2017-02-07 05:00:00|26464.8|26434.8|26717.8|26687.8|26827.7|26797.7|26321.1|26291.1|44981
1486530000000|2017-02-08 05:00:00|26719|26689|26802.8|26772.8|26974.7|26944.7|26699.7|26669.7|40166
1486616400000|2017-02-09 05:00:00|26801.6|26771.6|26608|26578|26838.4|26808.4|26454.1|26424.1|41571
1486702800000|2017-02-10 05:00:00|26608.1|26578.1|27852.9|27822.9|27967.9|27937.9|26579.7|26549.7|63698
1486875600000|2017-02-12 05:00:00|27853.4|27823.4|28056.3|28026.3|28306.1|28276.1|27786|27756|13259
1486962000000|2017-02-13 05:00:00|28058.8|28028.8|28020.4|27990.4|28190.2|28160.2|27816.6|27786.6|49179
1487048400000|2017-02-14 05:00:00|28019.1|27989.1|27598.1|27568.1|28240.2|28210.2|27247.1|27217.1|72082
1487134800000|2017-02-15 05:00:00|27597|27567|27691.8|27661.8|27735.3|27705.3|27307.6|27277.6|56186
1487221200000|2017-02-16 05:00:00|27689.3|27659.3|27321|27291|27753|27723|27070.8|27040.8|69533
1487307600000|2017-02-17 05:00:00|27319.9|27289.9|27162.4|27132.4|27348.6|27318.6|26896.8|26866.8|44959
1487480400000|2017-02-19 05:00:00|27165.2|27135.2|27232|27202|27303.3|27273.3|27100.2|27070.2|7579
1487566800000|2017-02-20 05:00:00|27233.5|27203.5|27527.7|27497.7|27700.9|27670.9|27225.5|27195.5|26406
1487653200000|2017-02-21 05:00:00|27528.6|27498.6|27454.7|27424.7|27662.1|27632.1|27412.2|27382.2|38187
1487739600000|2017-02-22 05:00:00|27453.2|27423.2|27314.3|27284.3|27498.8|27468.8|27201.3|27171.3|37872
1487826000000|2017-02-23 05:00:00|27312.7|27282.7|26713.5|26683.5|27364.8|27334.8|26488.7|26458.7|47086
1487912400000|2017-02-24 05:00:00|26711.9|26681.9|26799.7|26769.7|27019.2|26989.2|26574|26544|44698
1488085200000|2017-02-26 05:00:00|26830.5|26800.5|26824.4|26794.4|26995|26965|26810.7|26780.7|6546
1488171600000|2017-02-27 05:00:00|26822.7|26792.7|26941.2|26911.2|26990.4|26960.4|26641.7|26611.7|40872
1488258000000|2017-02-28 05:00:00|26939.4|26909.4|27348.5|27318.5|27407.7|27377.7|26762.8|26732.8|38103
1488344400000|2017-03-01 05:00:00|27353.5|27323.5|27301.3|27271.3|27663.9|27633.9|27198.2|27168.2|38174
1488430800000|2017-03-02 05:00:00|27302.1|27272.1|26795.3|26765.3|27363.9|27333.9|26762.8|26732.8|36222
1488517200000|2017-03-03 05:00:00|26797.8|26767.8|27066.1|27036.1|27094.9|27064.9|26779.7|26749.7|27535
1488690000000|2017-03-05 05:00:00|27064.7|27034.7|26876.9|26846.9|27084.1|27054.1|26861.9|26831.9|5813
1488776400000|2017-03-06 05:00:00|26877.5|26847.5|26574.8|26544.8|26935.6|26905.6|26456.6|26426.6|38915
1488862800000|2017-03-07 05:00:00|26577.3|26547.3|26224.7|26194.7|26602.3|26572.3|26069.4|26039.4|45991
1488949200000|2017-03-08 05:00:00|26227.2|26197.2|25918|25888|26339.5|26309.5|25827.8|25797.8|47610
1489035600000|2017-03-09 05:00:00|25918.5|25888.5|25751.9|25721.9|25923|25893|25583.3|25553.3|46462
1489122000000|2017-03-10 05:00:00|25751.4|25721.4|25999.2|25969.2|26146.8|26116.8|25743.9|25713.9|39042
1489294800000|2017-03-12 05:00:00|26081.4|26051.4|26172.3|26142.3|26217.3|26187.3|25976.6|25946.6|6766
1489377600000|2017-03-13 04:00:00|26171.9|26141.9|26342.9|26312.9|26392.4|26362.4|26152.3|26122.3|34816
1489464000000|2017-03-14 04:00:00|26337.9|26307.9|26432|26402|26496.8|26466.8|25990|25960|39225
1489550400000|2017-03-15 04:00:00|26427|26397|26774.9|26744.9|26882.3|26852.3|26377.1|26347.1|34903
1489636800000|2017-03-16 04:00:00|26772.4|26742.4|26737.9|26707.9|26972.1|26942.1|26697.8|26667.8|33414
1489723200000|2017-03-17 04:00:00|26735.4|26705.4|26917.9|26887.9|26958.1|26928.1|26578|26548|26359
1489896000000|2017-03-19 04:00:00|26840.5|26810.5|26725.9|26695.9|26900.8|26870.8|26678.3|26648.3|6131
1489982400000|2017-03-20 04:00:00|26726.1|26696.1|26278.1|26248.1|26986.7|26956.7|26198.2|26168.2|41867
1490068800000|2017-03-21 04:00:00|26280.6|26250.6|26016.2|25986.2|26498.5|26468.5|25888.6|25858.6|47611
1490155200000|2017-03-22 04:00:00|26013.7|25983.7|26381.3|26351.3|26474|26444|25941.4|25911.4|42531
1490241600000|2017-03-23 04:00:00|26386.3|26356.3|26320.8|26290.8|26557.8|26527.8|26167.6|26137.6|44791
1490328000000|2017-03-24 04:00:00|26323.2|26293.2|26418.7|26388.7|26475.8|26445.8|26183.4|26153.4|27229
1490500800000|2017-03-26 04:00:00|26359.3|26329.3|26005.9|25975.9|26380.7|26350.7|25920.8|25890.8|11376
1490587200000|2017-03-27 04:00:00|26000.9|25970.9|26306.8|26276.8|26406.7|26376.7|25681.4|25651.4|52147
1490673600000|2017-03-28 04:00:00|26301.8|26271.8|26663|26633|26792.3|26762.3|26166.9|26136.9|45492
1490760000000|2017-03-29 04:00:00|26668|26638|26685.6|26655.6|26889.2|26859.2|26608.3|26578.3|41727
1490846400000|2017-03-30 04:00:00|26690.6|26660.6|26728.1|26698.1|27191.6|27161.6|26555.7|26525.7|51424
1490932800000|2017-03-31 04:00:00|26728|26698|26585.3|26555.3|26823.5|26793.5|26339|26309|39995
1491105600000|2017-04-02 04:00:00|26570.4|26540.4|26506.9|26476.9|26570.4|26540.4|26455.8|26425.8|1916
1491192000000|2017-04-03 04:00:00|26506.6|26476.6|26052.9|26022.9|26635.3|26605.3|26005.8|25975.8|35563
1491278400000|2017-04-04 04:00:00|26052.7|26022.7|26483.3|26453.3|26538.2|26508.2|25975.6|25945.6|37857
1491364800000|2017-04-05 04:00:00|26488.3|26458.3|26754.8|26724.8|26983.5|26953.5|26473.5|26443.5|57029
1491451200000|2017-04-06 04:00:00|26750.1|26720.1|26617.1|26587.1|26929.4|26899.4|26516.8|26486.8|50540
1491537600000|2017-04-07 04:00:00|26614.6|26584.6|26496.1|26466.1|26651.9|26621.9|26084.4|26054.4|51826
1491710400000|2017-04-09 04:00:00|26487.9|26457.9|26279.6|26249.6|26504|26474|26199.5|26169.5|8546
1491796800000|2017-04-10 04:00:00|26274.6|26244.6|26165.5|26135.5|26409.8|26379.8|26034.6|26004.6|49526
1491883200000|2017-04-11 04:00:00|26165|26135|26041.1|26011.1|26284.7|26254.7|25881.7|25851.7|60377
1491969600000|2017-04-12 04:00:00|26046.7|26016.7|25735.1|25705.1|26080.6|26050.6|25408|25378|65984
1492056000000|2017-04-13 04:00:00|25735.8|25705.8|25764.4|25734.4|25945.3|25915.3|25649.2|25619.2|47554
1492315200000|2017-04-16 04:00:00|25722.3|25692.3|25893.8|25863.8|26057.7|26027.7|25632.4|25602.4|9469
1492401600000|2017-04-17 04:00:00|25898.8|25868.8|25907.2|25877.2|26176.5|26146.5|25787.4|25757.4|40270
1492488000000|2017-04-18 04:00:00|25906.3|25876.3|25571.4|25541.4|25933.1|25903.1|25214.4|25184.4|68386
1492574400000|2017-04-19 04:00:00|25572.3|25542.3|25193|25163|25666.8|25636.8|25010.8|24980.8|57310
1492660800000|2017-04-20 04:00:00|25198|25168|25566.5|25536.5|25606.6|25576.6|25116.3|25086.3|50554
1492747200000|2017-04-21 04:00:00|25567.5|25537.5|25525.7|25495.7|25730.2|25700.2|25319.6|25289.6|36633
1492920000000|2017-04-23 04:00:00|25573.5|25543.5|25650.8|25620.8|25791.7|25761.7|25486.6|25456.6|10835
1493006400000|2017-04-24 04:00:00|25649.6|25619.6|25778.8|25748.8|25864.8|25834.8|25424.8|25394.8|42182
1493092800000|2017-04-25 04:00:00|25773.8|25743.8|25923.3|25893.3|26000.1|25970.1|25689|25659|45079
1493179200000|2017-04-26 04:00:00|25924.6|25894.6|25872.9|25842.9|26040.9|26010.9|25799.9|25769.9|40909
1493265600000|2017-04-27 04:00:00|25871.7|25841.7|25901.4|25871.4|25956.3|25926.3|25612.7|25582.7|52789
1493352000000|2017-04-28 04:00:00|25896.4|25866.4|26052.5|26022.5|26104.8|26074.8|25861.6|25831.6|38652
1493524800000|2017-04-30 04:00:00|26025.5|25995.5|25950.5|25920.5|26030.1|26000.1|25939.9|25909.9|1418
1493611200000|2017-05-01 04:00:00|25949.4|25919.4|26241.4|26211.4|26905.2|26875.2|25909.6|25879.6|38998
1493697600000|2017-05-02 04:00:00|26236.4|26206.4|26100.3|26070.3|26410|26380|26081.2|26051.2|47351
1493784000000|2017-05-03 04:00:00|26095.3|26065.3|25359|25329|26150.4|26120.4|25023.6|24993.6|67628
1493870400000|2017-05-04 04:00:00|25358.1|25328.1|25032.6|25002.6|25404.1|25374.1|24883.2|24853.2|55598
1493956800000|2017-05-05 04:00:00|25033.4|25003.4|25367.1|25337.1|25370.4|25340.4|25010.7|24980.7|39966
1494129600000|2017-05-07 04:00:00|25360.5|25330.5|25034.1|25004.1|25448.1|25418.1|24983.2|24953.2|12319
1494216000000|2017-05-08 04:00:00|25031.6|25001.6|24842.9|24812.9|25124.5|25094.5|24717.3|24687.3|50854
1494302400000|2017-05-09 04:00:00|24842.2|24812.2|25003.7|24973.7|25161.1|25131.1|24798|24768|39152
1494388800000|2017-05-10 04:00:00|25005|24975|24999|24969|25104.9|25074.9|24831.4|24801.4|39987
1494475200000|2017-05-11 04:00:00|24997.1|24967.1|25117.8|25087.8|25519.9|25489.9|24961.5|24931.5|47970
1494561600000|2017-05-12 04:00:00|25115.9|25085.9|25283.4|25253.4|25288.4|25258.4|25085.4|25055.4|25962
1494734400000|2017-05-14 04:00:00|25267.4|25237.4|25340.9|25310.9|25375.8|25345.8|25193.1|25163.1|5813
1494820800000|2017-05-15 04:00:00|25345.9|25315.9|25291.1|25261.1|25571.7|25541.7|25260.6|25230.6|35051
1494907200000|2017-05-16 04:00:00|25291.5|25261.5|25493.8|25463.8|25533.4|25503.4|25223.7|25193.7|35250
1494993600000|2017-05-17 04:00:00|25488.8|25458.8|25266.5|25236.5|25598.9|25568.9|25198.9|25168.9|41668
1495080000000|2017-05-18 04:00:00|25266.1|25236.1|25361.1|25331.1|25416|25386|24859.6|24829.6|50037
1495166400000|2017-05-19 04:00:00|25363.3|25333.3|25879.6|25849.6|25901.9|25871.9|25341.2|25311.2|43284
1495339200000|2017-05-21 04:00:00|25843.5|25813.5|25737.3|25707.3|25886.9|25856.9|25674.7|25644.7|7865
1495425600000|2017-05-22 04:00:00|25736.9|25706.9|25869.1|25839.1|26053.5|26023.5|25702.4|25672.4|40371
1495512000000|2017-05-23 04:00:00|25869|25839|25730.8|25700.8|26017.6|25987.6|25725.8|25695.8|42249
1495598400000|2017-05-24 04:00:00|25720.8|25690.8|25846.7|25816.7|25943.1|25913.1|25573.4|25543.4|48681
1495684800000|2017-05-25 04:00:00|25844.2|25814.2|25942.9|25912.9|26202|26172|25741.9|25711.9|50636
1495771200000|2017-05-26 04:00:00|25940.4|25910.4|25692|25662|26063.2|26033.2|25553.6|25523.6|30738
1495944000000|2017-05-28 04:00:00|25669.1|25639.1|25589.7|25559.7|25774.2|25744.2|25589.7|25559.7|1031
1496030400000|2017-05-29 04:00:00|25589.8|25559.8|25591.8|25561.8|25960.4|25930.4|25574.9|25544.9|7673
1496116800000|2017-05-30 04:00:00|25591.7|25561.7|25744.3|25714.3|25846.7|25816.7|25417.2|25387.2|33967
1496203200000|2017-05-31 04:00:00|25744.1|25714.1|25770.8|25740.8|25900.1|25870.1|25574.4|25544.4|43146
1496289600000|2017-06-01 04:00:00|25766|25736|25779|25749|25979.8|25949.8|25646.3|25616.3|43006
1496376000000|2017-06-02 04:00:00|25778.7|25748.7|25808.4|25778.4|25842.4|25812.4|25292.1|25262.1|46665
1496548800000|2017-06-04 04:00:00|25762.2|25732.2|25682.7|25652.7|25782.2|25752.2|25667.6|25637.6|5101
1496635200000|2017-06-05 04:00:00|25680.2|25650.2|25624.7|25594.7|25732.9|25702.9|25445.5|25415.5|37722
1496721600000|2017-06-06 04:00:00|25629.7|25599.7|25557.6|25527.6|25694.8|25664.8|25195.8|25165.8|49941
1496808000000|2017-06-07 04:00:00|25557.1|25527.1|25713.6|25683.6|25796.1|25766.1|25375.9|25345.9|50755
1496894400000|2017-06-08 04:00:00|25713.1|25683.1|26068.7|26038.7|26209.3|26179.3|25578.2|25548.2|62698
1496980800000|2017-06-09 04:00:00|26064.9|26034.9|26495.4|26465.4|26553.3|26523.3|26038.2|26008.2|47407
1497153600000|2017-06-11 04:00:00|26522.8|26492.8|26393.2|26363.2|26525.3|26495.3|26372.4|26342.4|5890
1497240000000|2017-06-12 04:00:00|26393.9|26363.9|26237.7|26207.7|26478.3|26448.3|26146.1|26116.1|40622
1497326400000|2017-06-13 04:00:00|26237|26207|26032.8|26002.8|26263.9|26233.9|25859.1|25829.1|45226
1497412800000|2017-06-14 04:00:00|26032|26002|25843.1|25813.1|26101.4|26071.4|25407.5|25377.5|52529
1497499200000|2017-06-15 04:00:00|25841.4|25811.4|25770.5|25740.5|25890|25860|25602.5|25572.5|37128
1497585600000|2017-06-16 04:00:00|25769.6|25739.6|25771.4|25741.4|25796.2|25766.2|25625|25595|25894
1497758400000|2017-06-18 04:00:00|25756.4|25726.4|25807|25777|25833|25803|25670.3|25640.3|6444
1497844800000|2017-06-19 04:00:00|25808|25778|25869.7|25839.7|26058.2|26028.2|25753.9|25723.9|42987
1497931200000|2017-06-20 04:00:00|25868.7|25838.7|25646.5|25616.5|26002.9|25972.9|25549.1|25519.1|44077
1498017600000|2017-06-21 04:00:00|25649.4|25619.4|26031.7|26001.7|26216.1|26186.1|25486.9|25456.9|59164
1498104000000|2017-06-22 04:00:00|26031.8|26001.8|25992.6|25962.6|26192.5|26162.5|25815.4|25785.4|44995
1498190400000|2017-06-23 04:00:00|25993.7|25963.7|26309.1|26279.1|26577.8|26547.8|25989.8|25959.8|37616
1498363200000|2017-06-25 04:00:00|26247.4|26217.4|26290.4|26260.4|26348.7|26318.7|26105|26075|4319
1498449600000|2017-06-26 04:00:00|26289.1|26259.1|26267.4|26237.4|26528.1|26498.1|26213.6|26183.6|29614
1498536000000|2017-06-27 04:00:00|26266.1|26236.1|26567.5|26537.5|26641.3|26611.3|26247.6|26217.6|34025
1498622400000|2017-06-28 04:00:00|26568.8|26538.8|26899.7|26869.7|26955.1|26925.1|26445.9|26415.9|22941
1498708800000|2017-06-29 04:00:00|26899.8|26869.8|26982.8|26952.8|27098.9|27068.9|26843.1|26813.1|85042
1498795200000|2017-06-30 04:00:00|26985.3|26955.3|27031.8|27001.8|27138.7|27108.7|26789.6|26759.6|36542
1498968000000|2017-07-02 04:00:00|27110.6|27080.6|27020.5|26990.5|27113.1|27083.1|26899|26869|5667
1499054400000|2017-07-03 04:00:00|27019|26989|26746.6|26716.6|27089.2|27059.2|26726.5|26696.5|35780
1499140800000|2017-07-04 04:00:00|26751.6|26721.6|26824.4|26794.4|26876.6|26846.6|26641.8|26611.8|19854
1499227200000|2017-07-05 04:00:00|26824.5|26794.5|26531.5|26501.5|26834.6|26804.6|26411.9|26381.9|37479
1499313600000|2017-07-06 04:00:00|26532.3|26502.3|26544|26514|26685.9|26655.9|26495.7|26465.7|31505
1499400000000|2017-07-07 04:00:00|26539|26509|26484.2|26454.2|26674.2|26644.2|26405.4|26375.4|30266
1499572800000|2017-07-09 04:00:00|26520.7|26490.7|26561.1|26531.1|26591|26561|26480.7|26450.7|6894
1499659200000|2017-07-10 04:00:00|26561.8|26531.8|26487.8|26457.8|26581.9|26551.9|26303|26273|34642
1499745600000|2017-07-11 04:00:00|26487.1|26457.1|26838.4|26808.4|26858.4|26828.4|26417.6|26387.6|41680
1499832000000|2017-07-12 04:00:00|26833.4|26803.4|26870.3|26840.3|26982.2|26952.2|26753|26723|34784
1499918400000|2017-07-13 04:00:00|26870.8|26840.8|26704.5|26674.5|26960.1|26930.1|26599.5|26569.5|35599
1500004800000|2017-07-14 04:00:00|26702.6|26672.6|26927.4|26897.4|26957.1|26927.1|26630.8|26600.8|31768
1500177600000|2017-07-16 04:00:00|26900.4|26870.4|27024.9|26994.9|27039.8|27009.8|26840.1|26810.1|6993
1500264000000|2017-07-17 04:00:00|27024.5|26994.5|27266.9|27236.9|27372.2|27342.2|27004.6|26974.6|44731
1500350400000|2017-07-18 04:00:00|27267.2|27237.2|27258.1|27228.1|27330.2|27300.2|27127.3|27097.3|33736
1500436800000|2017-07-19 04:00:00|27253.1|27223.1|27183.7|27153.7|27358.3|27328.3|27058.7|27028.7|40176
1500523200000|2017-07-20 04:00:00|27188.7|27158.7|27195.7|27165.7|27231.1|27201.1|26995.1|26965.1|34025
1500609600000|2017-07-21 04:00:00|27191.2|27161.2|27248.7|27218.7|27510.7|27480.7|27175.8|27145.8|36237
1500782400000|2017-07-23 04:00:00|27251.2|27221.2|27264|27234|27279|27249|27183.8|27153.8|3835
1500868800000|2017-07-24 04:00:00|27269|27239|27685.3|27655.3|27710.3|27680.3|27196.8|27166.8|36645
1500955200000|2017-07-25 04:00:00|27680.5|27650.5|28856.6|28826.6|28911.6|28881.6|27597.9|27567.9|98550
1501041600000|2017-07-26 04:00:00|28854.1|28824.1|28785.7|28755.7|29061.8|29031.8|28462|28432|74695
1501128000000|2017-07-27 04:00:00|28788.2|28758.2|28546.5|28516.5|28988.9|28958.9|28533.9|28503.9|49993
1501214400000|2017-07-28 04:00:00|28549|28519|28828.9|28798.9|28852.8|28822.8|28441.7|28411.7|38675
1501387200000|2017-07-30 04:00:00|28850.1|28830.1|28974.3|28954.3|29086.3|29066.3|28801|28781|11228
1501473600000|2017-07-31 04:00:00|28974.1|28954.1|28984.9|28964.9|29222|29202|28833.1|28813.1|50930
1501560000000|2017-08-01 04:00:00|28984.7|28964.7|28732|28712|29005|28985|28647.2|28627.2|46044
1501646400000|2017-08-02 04:00:00|28724.8|28704.8|28919.6|28899.6|28979|28959|28677.5|28657.5|41054
1501732800000|2017-08-03 04:00:00|28919.3|28899.3|28868.7|28848.7|28970.6|28950.6|28637.5|28617.5|43449
1501819200000|2017-08-04 04:00:00|28868.3|28848.3|28923.8|28903.8|29015.9|28995.9|28695.3|28675.3|36592
1501992000000|2017-08-06 04:00:00|28938.3|28918.3|28845.5|28825.5|29204.6|29184.6|28772.2|28752.2|12999
1502078400000|2017-08-07 04:00:00|28845|28825|29062.9|29042.9|29306.4|29286.4|28825.2|28805.2|50994
1502164800000|2017-08-08 04:00:00|29067.9|29047.9|29456.2|29436.2|29542.9|29522.9|28976.7|28956.7|60002
1502251200000|2017-08-09 04:00:00|29458.2|29438.2|29332.3|29312.3|29602.1|29582.1|29218.8|29198.8|56077
1502337600000|2017-08-10 04:00:00|29331.8|29311.8|28891.5|28871.5|29376.7|29356.7|28836.7|28816.7|55436
1502424000000|2017-08-11 04:00:00|28893.4|28873.4|29207.1|29187.1|29275.8|29255.8|28780.6|28760.6|44342
1502596800000|2017-08-13 04:00:00|29199.1|29179.1|29152.4|29132.4|29274.4|29254.4|29125.3|29105.3|7077
1502683200000|2017-08-14 04:00:00|29151.7|29131.7|29159.9|29139.9|29190.3|29170.3|28954.5|28934.5|43339
1502769600000|2017-08-15 04:00:00|29159.1|29139.1|28976.7|28956.7|29210.8|29190.8|28844.6|28824.6|45958
1502856000000|2017-08-16 04:00:00|28975.9|28955.9|29786|29766|29908.1|29888.1|28936.2|28916.2|75869
1502942400000|2017-08-17 04:00:00|29786.1|29766.1|29377.2|29357.2|29834.4|29814.4|28866.3|28846.3|57181
1503028800000|2017-08-18 04:00:00|29375.6|29355.6|29473.2|29453.2|29693.6|29673.6|29319.6|29299.6|50726
1503201600000|2017-08-20 04:00:00|29507.6|29487.6|29593|29573|29650.3|29630.3|29406.5|29386.5|9499
1503288000000|2017-08-21 04:00:00|29592|29572|29955.2|29935.2|30120.9|30100.9|29579|29559|66309
1503374400000|2017-08-22 04:00:00|29954.2|29934.2|29875.3|29855.3|30246.1|30226.1|29752.3|29732.3|72088
1503460800000|2017-08-23 04:00:00|29873.9|29853.9|30075.3|30055.3|30100.1|30080.1|29748.7|29728.7|60838
1503547200000|2017-08-24 04:00:00|30076.5|30056.5|30523.8|30503.8|30596.3|30576.3|30013|29993|63991
1503633600000|2017-08-25 04:00:00|30520.1|30500.1|30506.1|30486.1|30670.4|30650.4|30296.5|30276.5|55542
1503806400000|2017-08-27 04:00:00|30509.7|30489.7|30637|30617|30646.8|30626.8|30496.1|30476.1|6346
1503892800000|2017-08-28 04:00:00|30635.7|30615.7|30822|30802|30993.1|30973.1|30612.2|30592.2|39951
1503979200000|2017-08-29 04:00:00|30823.2|30803.2|31008|30988|31114.8|31094.8|30707.3|30687.3|55096
1504065600000|2017-08-30 04:00:00|31006.9|30986.9|30976.4|30956.4|31082.2|31062.2|30743.9|30723.9|51598
1504152000000|2017-08-31 04:00:00|30975.3|30955.3|30970.3|30950.3|31260.1|31240.1|30831.7|30811.7|48812
1504238400000|2017-09-01 04:00:00|30971.4|30951.4|31131.6|31111.6|31202|31182|30839.5|30819.5|38427
1504411200000|2017-09-03 04:00:00|31119.7|31099.7|31359|31339|31668.3|31648.3|31068.2|31048.2|12707
1504497600000|2017-09-04 04:00:00|31359.9|31339.9|31580.5|31560.5|31607.1|31587.1|31275.1|31255.1|32369
1504584000000|2017-09-05 04:00:00|31582.1|31562.1|31335.4|31315.4|31720|31700|31093.1|31073.1|54230
1504670400000|2017-09-06 04:00:00|31340.4|31320.4|31433.8|31413.8|31546.5|31526.5|31230.9|31210.9|53065
1504756800000|2017-09-07 04:00:00|31431.3|31411.3|31489.6|31469.6|31574.5|31554.5|31074|31054|61788
1504843200000|2017-09-08 04:00:00|31487.1|31467.1|30347|30327|31499.8|31479.8|30291.3|30271.3|72408
1505016000000|2017-09-10 04:00:00|30377.6|30357.6|30473.4|30453.4|30495.8|30475.8|30298.8|30278.8|10924
1505102400000|2017-09-11 04:00:00|30475.9|30455.9|30484.2|30464.2|30786.8|30766.8|30414.6|30394.6|60371
1505188800000|2017-09-12 04:00:00|30484.8|30464.8|30252.5|30232.5|30639.5|30619.5|30155.4|30135.4|67085
1505275200000|2017-09-13 04:00:00|30257.5|30237.5|29768.7|29748.7|30257.5|30237.5|29659.4|29639.4|73452
1505361600000|2017-09-14 04:00:00|29771.7|29751.7|29516.1|29496.1|29781.2|29761.2|29333.7|29313.7|69794
1505448000000|2017-09-15 04:00:00|29520.7|29500.7|29484.1|29464.1|29686.6|29666.6|29307.3|29287.3|51960
1505620800000|2017-09-17 04:00:00|29418.3|29398.3|29757|29737|29804|29784|29408.7|29388.7|11818
1505707200000|2017-09-18 04:00:00|29759.1|29739.1|29682.7|29662.7|29909.4|29889.4|29540.2|29520.2|55389
1505793600000|2017-09-19 04:00:00|29687.7|29667.7|29780.3|29760.3|29818.6|29798.6|29573.1|29553.1|51908
1505880000000|2017-09-20 04:00:00|29785.3|29765.3|29394.1|29374.1|29910.7|29890.7|29263.6|29243.6|58375
1505966400000|2017-09-21 04:00:00|29393.8|29373.8|29096.5|29076.5|29499.9|29479.9|29071.4|29051.4|73023
1506052800000|2017-09-22 04:00:00|29094.2|29074.2|29524.2|29504.2|29549.2|29529.2|28936.8|28916.8|53523
1506225600000|2017-09-24 04:00:00|29433.3|29413.3|29446.7|29426.7|29606.3|29586.3|29386.5|29366.5|12518
1506312000000|2017-09-25 04:00:00|29449.2|29429.2|29639.9|29619.9|29664.8|29644.8|29252.8|29232.8|52361
1506398400000|2017-09-26 04:00:00|29644.9|29624.9|29298|29278|29667.4|29647.4|28965|28945|59828
1506484800000|2017-09-27 04:00:00|29293|29273|29220.1|29200.1|29508.6|29488.6|29064.9|29044.9|60924
1506571200000|2017-09-28 04:00:00|29220|29200|29792.1|29772.1|29906.1|29886.1|29077.7|29057.7|71235
1506657600000|2017-09-29 04:00:00|29791.9|29771.9|29506|29486|29937.2|29917.2|29473.3|29453.3|45881
1506830400000|2017-10-01 04:00:00|29705.2|29685.2|29738.2|29718.2|29917.7|29897.7|29667.9|29647.9|4873
1506916800000|2017-10-02 04:00:00|29740.9|29720.9|29303|29283|29748.2|29728.2|29285.3|29265.3|34462
1507003200000|2017-10-03 04:00:00|29307.6|29287.6|29652.5|29632.5|29741.1|29721.1|29295.4|29275.4|34366
1507089600000|2017-10-04 04:00:00|29652.4|29632.4|29669|29649|29740.5|29720.5|29498.2|29478.2|30416
1507176000000|2017-10-05 04:00:00|29669.2|29649.2|30481.5|30461.5|30551.3|30531.3|29634.4|29614.4|50226
1507262400000|2017-10-06 04:00:00|30481.2|30461.2|30281|30261|30586.9|30566.9|30215.9|30195.9|39686
1507435200000|2017-10-08 04:00:00|30240.9|30220.9|30279|30259|30393.9|30373.9|30158.7|30138.7|14162
1507521600000|2017-10-09 04:00:00|30279.3|30259.3|30492.2|30472.2|30627.4|30607.4|30197.7|30177.7|48138
1507608000000|2017-10-10 04:00:00|30492.6|30472.6|30604.1|30584.1|30748|30728|30367.4|30347.4|55958
1507694400000|2017-10-11 04:00:00|30604.5|30584.5|30985.5|30965.5|31035.6|31015.6|30574.3|30554.3|65369
1507780800000|2017-10-12 04:00:00|30990.5|30970.5|31238.1|31218.1|31400.6|31380.6|30935.6|30915.6|62165
1507867200000|2017-10-13 04:00:00|31238.6|31218.6|31383.3|31363.3|31467.7|31447.7|31207.8|31187.8|47669
1508040000000|2017-10-15 04:00:00|31387.6|31367.6|31588.1|31568.1|31633.1|31613.1|31174.3|31154.3|12722
1508126400000|2017-10-16 04:00:00|31587.6|31567.6|32375.2|32355.2|32644.1|32624.1|31563.1|31543.1|88418
1508212800000|2017-10-17 04:00:00|32375.8|32355.8|32091.2|32071.2|32380.4|32360.4|31932.5|31912.5|67395
1508299200000|2017-10-18 04:00:00|32093.7|32073.7|31770.1|31750.1|32123.2|32103.2|31683|31663|69675
1508385600000|2017-10-19 04:00:00|31768.2|31748.2|32016.6|31996.6|32061.5|32041.5|31443.6|31423.6|58954
1508472000000|2017-10-20 04:00:00|32021.6|32001.6|31748.1|31728.1|32161.7|32141.7|31495.7|31475.7|53770
1508644800000|2017-10-22 04:00:00|31804.9|31784.9|31717.9|31697.9|31862.7|31842.7|31588.7|31568.7|10831
1508731200000|2017-10-23 04:00:00|31722.9|31702.9|32335|32315|32425|32405|31593.2|31573.2|59137
1508817600000|2017-10-24 04:00:00|32340|32320|31964.8|31944.8|32385.2|32365.2|31890.9|31870.9|58783
1508904000000|2017-10-25 04:00:00|31964.1|31944.1|31942.7|31922.7|32036.4|32016.4|31519|31499|65173
1508990400000|2017-10-26 04:00:00|31943.5|31923.5|31573.9|31553.9|32065.3|32045.3|31517.1|31497.1|60774
1509076800000|2017-10-27 04:00:00|31574.7|31554.7|31117.1|31097.1|31581.4|31561.4|30813.1|30793.1|66914
1509249600000|2017-10-29 04:00:00|31124|31104|31055.5|31035.5|31129|31109|30959.3|30939.3|11390
1509336000000|2017-10-30 04:00:00|31056.4|31036.4|31121.7|31101.7|31255.7|31235.7|30973.8|30953.8|48981
1509422400000|2017-10-31 04:00:00|31120.2|31100.2|31551.4|31531.4|31668.6|31648.6|31011.6|30991.6|65096
1509508800000|2017-11-01 04:00:00|31548.9|31528.9|31574.5|31554.5|31911.6|31891.6|31382.8|31362.8|73453
1509595200000|2017-11-02 04:00:00|31576.1|31556.1|31578.3|31558.3|31795|31775|31238.5|31218.5|71071
1509681600000|2017-11-03 04:00:00|31582.3|31562.3|31248.9|31228.9|31627.9|31607.9|31150.5|31130.5|49954
1509854400000|2017-11-05 04:00:00|31231.2|31211.2|31544.2|31524.2|31564.2|31544.2|31228.7|31208.7|13535
1509944400000|2017-11-06 05:00:00|31543.1|31523.1|31625.4|31605.4|31818.9|31798.9|31461.5|31441.5|53174
1510030800000|2017-11-07 05:00:00|31626.5|31606.5|31015|30995|31716.5|31696.5|30939.9|30919.9|73210
1510117200000|2017-11-08 05:00:00|31013.8|30993.8|30986.3|30966.3|31219.7|31199.7|30770.2|30750.2|69459
1510203600000|2017-11-09 05:00:00|30987.5|30967.5|30967.1|30947.1|31072.9|31052.9|30690.3|30670.3|63835
1510290000000|2017-11-10 05:00:00|30965.9|30945.9|30847.5|30827.5|31201.4|31181.4|30784.4|30764.4|44855
1510462800000|2017-11-12 05:00:00|30858.3|30838.3|30992.6|30972.6|31017.4|30997.4|30837|30817|8284
1510549200000|2017-11-13 05:00:00|30990.1|30970.1|31293.5|31273.5|31479.9|31459.9|30798.4|30778.4|68579
1510635600000|2017-11-14 05:00:00|31296.2|31276.2|30600.2|30580.2|31368.6|31348.6|30513.5|30493.5|83403
1510722000000|2017-11-15 05:00:00|30598.8|30578.8|30710.3|30690.3|30767.4|30747.4|30473.9|30453.9|62342
1510808400000|2017-11-16 05:00:00|30711.7|30691.7|30752.3|30732.3|30917.7|30897.7|30492.7|30472.7|62117
1510894800000|2017-11-17 05:00:00|30753.7|30733.7|30845.2|30825.2|30863.4|30843.4|30464.3|30444.3|47626
1511067600000|2017-11-19 05:00:00|30852.9|30832.9|30714.6|30694.6|30983.1|30963.1|30642.9|30622.9|9579
1511154000000|2017-11-20 05:00:00|30708.1|30688.1|31024.5|31004.5|31081.4|31061.4|30661.9|30641.9|64164
1511240400000|2017-11-21 05:00:00|31023|31003|31411.9|31391.9|31483.1|31463.1|30969.7|30949.7|58407
1511326800000|2017-11-22 05:00:00|31413.4|31393.4|31558.3|31538.3|31605.4|31585.4|31334.2|31314.2|50697
1511413200000|2017-11-23 05:00:00|31556.8|31536.8|31686.9|31666.9|31721.8|31701.8|31396.2|31376.2|29330
1511499600000|2017-11-24 05:00:00|31685.3|31665.3|31893.8|31873.8|31908.8|31888.8|31654.2|31634.2|33652
1511672400000|2017-11-26 05:00:00|31895.7|31875.7|31764.7|31744.7|31915.1|31895.1|31755.3|31735.3|7762
1511758800000|2017-11-27 05:00:00|31766.3|31746.3|31169.9|31149.9|31768.9|31748.9|31122.9|31102.9|55781
1511845200000|2017-11-28 05:00:00|31168.2|31148.2|30975.5|30955.5|31210.1|31190.1|30854.1|30834.1|68131
1511931600000|2017-11-29 05:00:00|30976.3|30956.3|30638.9|30618.9|31044.8|31024.8|30445.3|30425.3|76896
1512018000000|2017-11-30 05:00:00|30637.5|30617.5|30646.7|30626.7|30851.5|30831.5|30500.9|30480.9|59441
1512104400000|2017-12-01 05:00:00|30646|30626|30874.2|30854.2|31190.6|31170.6|30641.7|30621.7|57872
1512277200000|2017-12-03 05:00:00|30893.5|30873.5|31033|31013|31076.3|31056.3|30886|30866|11522
1512363600000|2017-12-04 05:00:00|31033.7|31013.7|30858.5|30838.5|31115.6|31095.6|30785.6|30765.6|47973
1512450000000|2017-12-05 05:00:00|30859.1|30839.1|29638.7|29618.7|30878.6|30858.6|29386.8|29366.8|111541
1512536400000|2017-12-06 05:00:00|29639.8|29619.8|29710.7|29690.7|29832.2|29812.2|29509.1|29489.1|61393
1512622800000|2017-12-07 05:00:00|29712.6|29692.6|29767.5|29747.5|29908.2|29888.2|29472.9|29452.9|66061
1512709200000|2017-12-08 05:00:00|29768|29748|29754.3|29734.3|29875|29855|29603.5|29583.5|48536
1512882000000|2017-12-10 05:00:00|29770.2|29750.2|29711.3|29691.3|29920.5|29900.5|29666.6|29646.6|13248
1512968400000|2017-12-11 05:00:00|29711.7|29691.7|30033.1|30013.1|30209.5|30189.5|29606.5|29586.5|63715
1513054800000|2017-12-12 05:00:00|30033.5|30013.5|30165|30145|30253.6|30233.6|29979.1|29959.1|52475
1513141200000|2017-12-13 05:00:00|30170|30150|30523.4|30503.4|30618.1|30598.1|30155.1|30135.1|61176
1513227600000|2017-12-14 05:00:00|30524.1|30504.1|30780.4|30760.4|30843.9|30823.9|30298.5|30278.5|60652
1513314000000|2017-12-15 05:00:00|30780.5|30760.5|31370.5|31350.5|31378|31358|30643.8|30623.8|60682
1513486800000|2017-12-17 05:00:00|31327.9|31307.9|31209.1|31189.1|31353.2|31333.2|31138.8|31118.8|12479
1513573200000|2017-12-18 05:00:00|31214.1|31194.1|31231.8|31211.8|31460.9|31440.9|31105.1|31085.1|60102
1513659600000|2017-12-19 05:00:00|31231.5|31211.5|31514.6|31494.6|31568|31548|31137|31117|62938
1513746000000|2017-12-20 05:00:00|31509.6|31489.6|31947.2|31927.2|32110.7|32090.7|31409.8|31389.8|75236
1513832400000|2017-12-21 05:00:00|31947.1|31927.1|31994.1|31974.1|32192.9|32172.9|31822|31802|65811
1513918800000|2017-12-22 05:00:00|31993.8|31973.8|32458.9|32438.9|32496.4|32476.4|31974.1|31954.1|55443
1514178000000|2017-12-25 05:00:00|32447.2|32427.2|32440.4|32420.4|32455|32435|32317.4|32297.4|7181
1514264400000|2017-12-26 05:00:00|32435.4|32415.4|32607.8|32587.8|33001.1|32981.1|32435.4|32415.4|54936
1514350800000|2017-12-27 05:00:00|32602.8|32582.8|32859.3|32839.3|32978.4|32958.4|32497.9|32477.9|71433
1514437200000|2017-12-28 05:00:00|32856.8|32836.8|33125.6|33105.6|33224.4|33204.4|32856.8|32836.8|70373
1514523600000|2017-12-29 05:00:00|33125.7|33105.7|32957.1|32937.1|33138.2|33118.2|32616.4|32596.4|56461
1514782800000|2018-01-01 05:00:00|32984.4|32964.4|32807.3|32787.3|33112.1|33092.1|32732.2|32712.2|14068
1514869200000|2018-01-02 05:00:00|32809.7|32789.7|32658.9|32638.9|33040|33020|32611.3|32591.3|63272
1514955600000|2018-01-03 05:00:00|32663.9|32643.9|32536.4|32516.4|32714|32694|32390|32370|66050
1515042000000|2018-01-04 05:00:00|32538.7|32518.7|32747.6|32727.6|33004.5|32984.5|32531.5|32511.5|63979
1515128400000|2018-01-05 05:00:00|32747.3|32727.3|32337.4|32317.4|32770.1|32750.1|32258.9|32238.9|47231
1515301200000|2018-01-07 05:00:00|32380.6|32360.6|32393.2|32373.2|32463.6|32443.6|32318.2|32298.2|10304
1515387600000|2018-01-08 05:00:00|32395.7|32375.7|32354.9|32334.9|32478.4|32458.4|32238.8|32218.8|54794
1515474000000|2018-01-09 05:00:00|32349.9|32329.9|32306.6|32286.6|32620.1|32600.1|32165.6|32145.6|60585
1515560400000|2018-01-10 05:00:00|32307|32287|32521.2|32501.2|32772.1|32752.1|32226.4|32206.4|60145
1515646800000|2018-01-11 05:00:00|32521.6|32501.6|32416.8|32396.8|32586.7|32566.7|32114.5|32094.5|61383
1515733200000|2018-01-12 05:00:00|32416.3|32396.3|32274.9|32254.9|32526.1|32506.1|32203.7|32183.7|47482
1515906000000|2018-01-14 05:00:00|32286.4|32266.4|32734.3|32714.3|32776.7|32756.7|32286.4|32266.4|16195
1515992400000|2018-01-15 05:00:00|32735.4|32715.4|32629|32609|32954.6|32934.6|32588.8|32568.8|49928
1516078800000|2018-01-16 05:00:00|32634|32614|32118.2|32098.2|32651.5|32631.5|31886.1|31866.1|84209
1516165200000|2018-01-17 05:00:00|32123.2|32103.2|32043.9|32023.9|32228.7|32208.7|31839|31819|60925
1516251600000|2018-01-18 05:00:00|32041.4|32021.4|32159.5|32139.5|32221.8|32201.8|31956.6|31936.6|54941
1516338000000|2018-01-19 05:00:00|32162|32142|31868.4|31848.4|32386|32366|31858.3|31838.3|48952
1516510800000|2018-01-21 05:00:00|31912.3|31892.3|32022.8|32002.8|32087.5|32067.5|31864.8|31844.8|10764
1516597200000|2018-01-22 05:00:00|32022|32002|32041.2|32021.2|32243.1|32223.1|31953.6|31933.6|57157
1516683600000|2018-01-23 05:00:00|32040.4|32020.4|31427.9|31407.9|32161.3|32141.3|31151.9|31131.9|99794
1516770000000|2018-01-24 05:00:00|31422.9|31402.9|32594.2|32574.2|32596.8|32576.8|31363.1|31343.1|105491
1516856400000|2018-01-25 05:00:00|32593.4|32573.4|32217.1|32197.1|32644.4|32624.4|32031.7|32011.7|81798
1516942800000|2018-01-26 05:00:00|32215.5|32195.5|32072.9|32052.9|32352.4|32332.4|31930.6|31910.6|51268
1517115600000|2018-01-28 05:00:00|32088.9|32068.9|32334.5|32314.5|32383.3|32363.3|32072.4|32052.4|11264
1517202000000|2018-01-29 05:00:00|32336.1|32316.1|31715.5|31695.5|32429.8|32409.8|31699.5|31679.5|60960
1517288400000|2018-01-30 05:00:00|31714.5|31694.5|32054.8|32034.8|32149.4|32129.4|31613.3|31593.3|69376
1517374800000|2018-01-31 05:00:00|32057.8|32037.8|32207|32187|32407.1|32387.1|32004.9|31984.9|60339
1517461200000|2018-02-01 05:00:00|32211|32191|32220.2|32200.2|32314.4|32294.4|31922.3|31902.3|56497
1517547600000|2018-02-02 05:00:00|32218.8|32198.8|31904.3|31884.3|32533.4|32513.4|31750.4|31730.4|63626
1517720400000|2018-02-04 05:00:00|31902.7|31882.7|31918|31898|31981.6|31961.6|31805.3|31785.3|10715
1517806800000|2018-02-05 05:00:00|31923|31903|31807.6|31787.6|32672.9|32652.9|31717.3|31697.3|85592
1517893200000|2018-02-06 05:00:00|31802.6|31782.6|32226|32206|32389.6|32369.6|31797.6|31777.6|89059
1517979600000|2018-02-07 05:00:00|32224.9|32204.9|31139.7|31119.7|32274.9|32254.9|30962.3|30942.3|105989
1518066000000|2018-02-08 05:00:00|31138.5|31118.5|30779.6|30759.6|31252.3|31232.3|30724.3|30704.3|102217
1518152400000|2018-02-09 05:00:00|30778.3|30758.3|30606.1|30586.1|30903.5|30883.5|30372.1|30352.1|80112
1518325200000|2018-02-11 05:00:00|30565.6|30545.6|30991.1|30971.1|31024.8|31004.8|30548.1|30528.1|11305
1518411600000|2018-02-12 05:00:00|30989.8|30969.8|31177|31157|31204.3|31184.3|30763|30743|61386
1518498000000|2018-02-13 05:00:00|31178.3|31158.3|31672.3|31652.3|31795.7|31775.7|31109.7|31089.7|74506
1518584400000|2018-02-14 05:00:00|31671|31651|32539.4|32519.4|32556.5|32536.5|31501.9|31481.9|67503
1518670800000|2018-02-15 05:00:00|32538|32518|32639.6|32619.6|32655.7|32635.7|32240.2|32220.2|52057
1518757200000|2018-02-16 05:00:00|32640.7|32620.7|32511.5|32491.5|32833.2|32813.2|32482|32462|58269
1518930000000|2018-02-18 05:00:00|32521.5|32501.5|32489.5|32469.5|32585.7|32565.7|32448|32428|3248
1519016400000|2018-02-19 05:00:00|32488|32468|32096.4|32076.4|32537.3|32517.3|32018.1|31998.1|27461
1519102800000|2018-02-20 05:00:00|32094.8|32074.8|31898.1|31878.1|32200.4|32180.4|31892.1|31872.1|46598
1519189200000|2018-02-21 05:00:00|31896.5|31876.5|31830.8|31810.8|32433.5|32413.5|31680.7|31660.7|61260
1519275600000|2018-02-22 05:00:00|31829.2|31809.2|32295.3|32275.3|32570.9|32550.9|31699.6|31679.6|58198
1519362000000|2018-02-23 05:00:00|32293.7|32273.7|32230.8|32210.8|32448.8|32428.8|32056|32036|40518
1519534800000|2018-02-25 05:00:00|32227.4|32207.4|32301.4|32281.4|32353.9|32333.9|32183.4|32163.4|5674
1519621200000|2018-02-26 05:00:00|32302.2|32282.2|32153.4|32133.4|32501.3|32481.3|32068.9|32048.9|31869
1519707600000|2018-02-27 05:00:00|32152.7|32132.7|31676.5|31656.5|32275.4|32255.4|31555|31535|12315
1519794000000|2018-02-28 05:00:00|31674.7|31654.7|31376.7|31356.7|31704.5|31684.5|31169.8|31149.8|2275
1519880400000|2018-03-01 05:00:00|31375.9|31355.9|31270.8|31250.8|31381.7|31361.7|30931|30911|1069
1519966800000|2018-03-02 05:00:00|31272.6|31252.6|31281.5|31261.5|31397.7|31377.7|31034.7|31014.7|441
1520139600000|2018-03-04 05:00:00|31280|31260|31201.3|31181.3|31335.9|31315.9|31171|31151|16
1520226000000|2018-03-05 05:00:00|31201.9|31181.9|31274.8|31254.8|31378.9|31358.9|30912.4|30892.4|603
1520312400000|2018-03-06 05:00:00|31275.4|31255.4|31471.2|31451.2|31737.1|31717.1|31262.3|31242.3|246
1520398800000|2018-03-07 05:00:00|31470.6|31450.6|31287.7|31267.7|31498.8|31478.8|31142|31122|385
1520485200000|2018-03-08 05:00:00|31291.7|31271.7|30651.1|30631.1|31302.7|31282.7|30526.4|30506.4|369
1520571600000|2018-03-09 05:00:00|30650.6|30630.6|31403.7|31383.7|31439.7|31419.7|30568.8|30548.8|460
1520744400000|2018-03-11 05:00:00|31450.8|31430.8|31323.8|31303.8|31531|31511|31264.5|31244.5|5
1520827200000|2018-03-12 04:00:00|31324.2|31304.2|31183.2|31163.2|31409|31389|31077.1|31057.1|342
1520913600000|2018-03-13 04:00:00|31180.7|31160.7|31492.6|31472.6|31522.6|31502.6|31009|30989|652
1521000000000|2018-03-14 04:00:00|31492.3|31472.3|31565.4|31545.4|31900.9|31880.9|31452.4|31432.4|122
1521086400000|2018-03-15 04:00:00|31563.3|31543.3|31167.1|31147.1|31567.6|31547.6|31051.9|31031.9|150
1521172800000|2018-03-16 04:00:00|31164.9|31144.9|31118.2|31098.2|31482.7|31462.7|30888.8|30868.8|211
1521345600000|2018-03-18 04:00:00|31111.8|31091.8|30790.8|30770.8|31126.8|31106.8|30730.2|30710.2|52
1521432000000|2018-03-19 04:00:00|30791|30771|30792.7|30772.7|31023.5|31003.5|30580.9|30560.9|122
1521518400000|2018-03-20 04:00:00|30790.4|30770.4|30479.3|30459.3|30937.9|30917.9|30293.5|30273.5|376
1521604800000|2018-03-21 04:00:00|30481.6|30461.6|30753|30733|30932.2|30912.2|30160.1|30140.1|674
1521691200000|2018-03-22 04:00:00|30752.8|30732.8|30063.8|30043.8|30890.6|30870.6|29853.7|29833.7|121
1521777600000|2018-03-23 04:00:00|30063.9|30043.9|29769.6|29749.6|30229.5|30209.5|29717|29697|94
1521950400000|2018-03-25 04:00:00|29816.5|29796.5|29654.3|29634.3|30021.6|30001.6|29391.7|29371.7|1
1522036800000|2018-03-26 04:00:00|29656.8|29636.8|30188.2|30168.2|30248.1|30228.1|29431.9|29411.9|100
1522123200000|2018-03-27 04:00:00|30193.2|30173.2|29896.4|29876.4|30210.7|30190.7|29776|29756|95829
1522209600000|2018-03-28 04:00:00|29896.5|29876.5|30177.1|30157.1|30186.9|30166.9|29704.3|29684.3|65663
1522296000000|2018-03-29 04:00:00|30174.7|30154.7|30251.1|30231.1|30506|30486|30129.7|30109.7|56727
1522555200000|2018-04-01 04:00:00|30534.6|30514.6|30527.5|30507.5|30656.7|30636.7|30457.1|30437.1|11152
1522641600000|2018-04-02 04:00:00|30527.7|30507.7|30668.5|30648.5|30753.2|30733.2|30404.9|30384.9|49655
1522728000000|2018-04-03 04:00:00|30666.2|30646.2|30663.9|30643.9|30728.2|30708.2|30473|30453|62048
1522814400000|2018-04-04 04:00:00|30658.9|30638.9|30292.8|30272.8|30684.3|30664.3|29740.8|29720.8|78149
1522900800000|2018-04-05 04:00:00|30287.8|30267.8|30410.3|30390.3|30913.4|30893.4|30180.6|30160.6|68464
1522987200000|2018-04-06 04:00:00|30409.9|30389.9|30425.4|30405.4|30644.5|30624.5|30291|30271|55267
1523160000000|2018-04-08 04:00:00|30481.1|30461.1|30537.3|30517.3|30665|30645|30409|30389|10624
1523246400000|2018-04-09 04:00:00|30536.8|30516.8|31033.1|31013.1|31113.5|31093.5|30531.8|30511.8|59176
1523332800000|2018-04-10 04:00:00|31033.7|31013.7|31246|31226|31474.1|31454.1|30949.2|30929.2|73296
1523419200000|2018-04-11 04:00:00|31246.6|31226.6|31055.7|31035.7|31526.9|31506.9|31009.3|30989.3|70577
1523505600000|2018-04-12 04:00:00|31055.1|31035.1|30767.8|30747.8|31065.1|31045.1|30473.7|30453.7|83113
1523592000000|2018-04-13 04:00:00|30769.6|30749.6|30712.3|30692.3|30989.4|30969.4|30656.4|30636.4|48113
1523764800000|2018-04-15 04:00:00|30709.8|30689.8|30723.3|30703.3|30813.3|30793.3|30519.5|30499.5|13257
1523851200000|2018-04-16 04:00:00|30719.9|30699.9|31060.7|31040.7|31244.7|31224.7|30640.1|30620.1|60306
1523937600000|2018-04-17 04:00:00|31061.6|31041.6|30899.5|30879.5|31096.7|31076.7|30633.3|30613.3|56825
1524024000000|2018-04-18 04:00:00|30896.2|30876.2|31731.3|31711.3|31872.5|31852.5|30869.6|30849.6|90363
1524110400000|2018-04-19 04:00:00|31730.4|31710.4|31369.9|31349.9|32037.8|32017.8|31220.9|31200.9|78231
1524196800000|2018-04-20 04:00:00|31374.9|31354.9|31434.5|31414.5|31556.3|31536.3|31153.2|31133.2|51759
1524369600000|2018-04-22 04:00:00|31417.4|31397.4|31667.1|31647.1|31708.5|31688.5|31391.3|31371.3|9939
1524456000000|2018-04-23 04:00:00|31668.2|31648.2|31336.5|31316.5|31691.1|31671.1|30883.4|30863.4|62133
1524542400000|2018-04-24 04:00:00|31335.4|31315.4|31459.5|31439.5|31778.9|31758.9|31249.4|31229.4|59161
1524628800000|2018-04-25 04:00:00|31460.7|31440.7|31347.6|31327.6|31656.6|31636.6|31284.5|31264.5|45128
1524715200000|2018-04-26 04:00:00|31348.9|31328.9|31210.1|31190.1|31436.7|31416.7|30995.9|30975.9|53826
1524801600000|2018-04-27 04:00:00|31208.9|31188.9|30620.3|30600.3|31293|31273|30419.5|30399.5|60257
1524974400000|2018-04-29 04:00:00|30636.6|30616.6|30605.8|30585.8|30692.6|30672.6|30566.9|30546.9|3775
1525060800000|2018-04-30 04:00:00|30616.8|30596.8|30549.4|30529.4|30791.7|30771.7|30489.5|30469.5|41924
1525147200000|2018-05-01 04:00:00|30551.9|30531.9|30655.8|30635.8|30754.7|30734.7|30108.8|30088.8|62890
1525233600000|2018-05-02 04:00:00|30654.7|30634.7|30604.5|30584.5|30788.3|30768.3|30488|30468|56075
1525320000000|2018-05-03 04:00:00|30605.5|30585.5|30880.8|30860.8|31131.2|31111.2|30547.2|30527.2|67607
1525406400000|2018-05-04 04:00:00|30885.8|30865.8|30740.1|30720.1|30976.1|30956.1|30467|30447|46365
1525579200000|2018-05-06 04:00:00|30774.2|30754.2|30852.5|30832.5|30892.4|30872.4|30677.1|30657.1|6618
1525665600000|2018-05-07 04:00:00|30854.1|30834.1|30803.1|30783.1|30980.3|30960.3|30573|30553|41002
1525752000000|2018-05-08 04:00:00|30803.2|30783.2|30535.2|30515.2|30853.5|30833.5|30096.2|30076.2|75828
1525838400000|2018-05-09 04:00:00|30537.7|30517.7|30716.1|30696.1|30745.8|30725.8|30355.5|30335.5|52909
1525924800000|2018-05-10 04:00:00|30711.1|30691.1|31078.8|31058.8|31132.1|31112.1|30483.9|30463.9|66417
1526011200000|2018-05-11 04:00:00|31073.8|31053.8|31064.4|31044.4|31217.9|31197.9|30979.1|30959.1|45505
1526184000000|2018-05-13 04:00:00|31073.2|31053.2|31168.2|31148.2|31183.1|31163.1|31043.2|31023.2|6569
1526270400000|2018-05-14 04:00:00|31163.2|31143.2|30852.4|30832.4|31277.8|31257.8|30739|30719|50215
1526356800000|2018-05-15 04:00:00|30857.4|30837.4|30608.1|30588.1|31008|30988|30325.6|30305.6|63766
1526443200000|2018-05-16 04:00:00|30607.6|30587.6|30810.5|30790.5|30834|30814|30422.3|30402.3|53221
1526529600000|2018-05-17 04:00:00|30809.6|30789.6|30839.4|30819.4|30989.9|30969.9|30675.2|30655.2|48731
1526616000000|2018-05-18 04:00:00|30834.4|30814.4|30607.1|30587.1|30887.6|30867.6|30551.3|30531.3|41048
1526788800000|2018-05-20 04:00:00|30663.4|30643.4|30854.2|30834.2|30871.7|30851.7|30661.2|30641.2|8574
1526875200000|2018-05-21 04:00:00|30852|30832|30913.2|30893.2|31096.7|31076.7|30752|30732|52431
1526961600000|2018-05-22 04:00:00|30913.5|30893.5|31194.9|31174.9|31484.1|31464.1|30878.3|30858.3|69223
1527048000000|2018-05-23 04:00:00|31197.4|31177.4|30734.1|30714.1|31224.9|31204.9|30490.5|30470.5|70744
1527134400000|2018-05-24 04:00:00|30739.1|30719.1|30935.9|30915.9|31032.9|31012.9|30674.3|30654.3|53336
1527220800000|2018-05-25 04:00:00|30931.2|30911.2|30777.1|30757.1|31171.1|31151.1|30694.1|30674.1|50604
1527393600000|2018-05-27 04:00:00|30810.7|30790.7|30851.1|30831.1|30870.9|30850.9|30755.9|30735.9|4737
1527480000000|2018-05-28 04:00:00|30848.7|30828.7|30823.2|30803.2|30931.3|30911.3|30311.4|30291.4|35672
1527566400000|2018-05-29 04:00:00|30818.3|30798.3|30461.7|30441.7|31143.8|31123.8|30401.6|30381.6|70737
1527652800000|2018-05-30 04:00:00|30456.7|30436.7|30715.1|30695.1|30779.7|30759.7|30117.3|30097.3|74387
1527739200000|2018-05-31 04:00:00|30715.2|30695.2|30623.8|30603.8|30935.6|30915.6|30481.4|30461.4|69049
1527825600000|2018-06-01 04:00:00|30623.7|30603.7|30948.1|30928.1|31020.2|31000.2|30581.6|30561.6|56673
1527998400000|2018-06-03 04:00:00|31005|30985|31075.8|31055.8|31262.9|31242.9|30950.4|30930.4|11327
1528084800000|2018-06-04 04:00:00|31075.5|31055.5|31321.6|31301.6|31445.4|31425.4|30933.8|30913.8|67351
1528171200000|2018-06-05 04:00:00|31321.9|31301.9|32030|32010|32533.8|32513.8|31301.5|31281.5|98761
1528257600000|2018-06-06 04:00:00|32035|32015|32844.1|32824.1|32869|32849|31970.2|31950.2|97439
1528344000000|2018-06-07 04:00:00|32843.7|32823.7|32695.8|32675.8|33194|33174|32581|32561|106413
1528430400000|2018-06-08 04:00:00|32695.4|32675.4|33044|33024|33086.4|33066.4|32515.7|32495.7|74853
1528603200000|2018-06-10 04:00:00|33060.9|33040.9|32921.2|32901.2|33086.3|33066.3|32871.5|32851.5|10763
1528689600000|2018-06-11 04:00:00|32916.7|32896.7|32551.9|32531.9|32956.9|32936.9|32435.2|32415.2|72307
1528776000000|2018-06-12 04:00:00|32555.7|32535.7|32362.8|32342.8|32731.7|32711.7|32316.4|32296.4|59073
1528862400000|2018-06-13 04:00:00|32363.4|32343.4|32481.8|32461.8|32772.4|32752.4|32305.1|32285.1|69564
1528948800000|2018-06-14 04:00:00|32486.8|32466.8|32172.3|32152.3|32548.9|32528.9|31947.7|31927.7|67086
1529035200000|2018-06-15 04:00:00|32173.8|32153.8|31440.3|31420.3|32249.9|32229.9|31395.1|31375.1|60721
1529208000000|2018-06-17 04:00:00|31441.1|31421.1|31422|31402|31533.8|31513.8|31386.7|31366.7|4176
1529294400000|2018-06-18 04:00:00|31422.9|31402.9|31187.7|31167.7|31593.6|31573.6|31054.5|31034.5|70301
1529380800000|2018-06-19 04:00:00|31182|31162|30586.9|30566.9|31182|31162|30453.6|30433.6|85849
1529467200000|2018-06-20 04:00:00|30587.8|30567.8|30443.1|30423.1|30759.8|30739.8|30310.9|30290.9|84040
1529553600000|2018-06-21 04:00:00|30442.1|30422.1|30418.8|30398.8|30583.7|30563.7|30288.8|30268.8|64024
1529640000000|2018-06-22 04:00:00|30421.3|30401.3|30374.4|30354.4|30553|30533|30245.7|30225.7|51665
1529812800000|2018-06-24 04:00:00|30430.3|30410.3|30455.3|30435.3|30556|30536|30366.2|30346.2|9592
1529899200000|2018-06-25 04:00:00|30459|30439|30014.9|29994.9|30475.3|30455.3|29802.3|29782.3|53399
1529985600000|2018-06-26 04:00:00|30012.5|29992.5|29931.4|29911.4|30104.4|30084.4|29837.5|29817.5|54514
1530072000000|2018-06-27 04:00:00|29932.6|29912.6|29893.9|29873.9|30163.9|30143.9|29737.1|29717.1|70605
1530158400000|2018-06-28 04:00:00|29888.9|29868.9|29737.4|29717.4|29936.8|29916.8|29421.6|29401.6|77698
1530244800000|2018-06-29 04:00:00|29736.2|29716.2|29608|29588|29899|29879|29578|29558|48933
1530417600000|2018-07-01 04:00:00|29660.6|29640.6|29609.7|29589.7|29679.5|29659.5|29584.4|29564.4|6376
1530504000000|2018-07-02 04:00:00|29612.2|29592.2|29266.1|29246.1|29614.7|29594.7|29172.9|29152.9|63744
1530590400000|2018-07-03 04:00:00|29264.1|29244.1|29306|29286|29619.5|29599.5|29051.1|29031.1|64962
1530676800000|2018-07-04 04:00:00|29306.9|29286.9|28619.6|28599.6|29346.1|29326.1|28340.3|28320.3|59768
1530763200000|2018-07-05 04:00:00|28618.1|28598.1|27862|27842|28737.5|28717.5|27796.9|27776.9|82540
1530849600000|2018-07-06 04:00:00|27867|27847|28150.9|28130.9|28328.5|28308.5|27857.1|27837.1|65301
1531022400000|2018-07-08 04:00:00|28159.8|28139.8|28577.8|28557.8|28637.7|28617.7|28159.8|28139.8|17343
1531108800000|2018-07-09 04:00:00|28572.8|28552.8|28637.6|28617.6|28763.8|28743.8|28396.3|28376.3|67100
1531195200000|2018-07-10 04:00:00|28638.4|28618.4|27431.7|27411.7|28642.7|28622.7|27182.2|27162.2|78315
1531281600000|2018-07-11 04:00:00|27426.7|27406.7|27655.6|27635.6|27683|27663|27156.9|27136.9|91973
1531368000000|2018-07-12 04:00:00|27656.2|27636.2|27827.6|27807.6|27898.2|27878.2|27548.6|27528.6|67950
1531454400000|2018-07-13 04:00:00|27832.6|27812.6|27775.9|27755.9|27848.4|27828.4|27488|27468|55534
1531627200000|2018-07-15 04:00:00|27753.6|27733.6|27799.9|27779.9|27977.4|27957.4|27734.6|27714.6|10104
1531713600000|2018-07-16 04:00:00|27800.4|27780.4|27957.1|27937.1|27970|27950|27448.1|27428.1|56625
1531800000000|2018-07-17 04:00:00|27952.1|27932.1|27544.5|27524.5|27992.1|27972.1|27416.5|27396.5|60512
1531886400000|2018-07-18 04:00:00|27544.1|27524.1|27560.3|27540.3|27785.1|27765.1|27167.5|27147.5|74214
1531972800000|2018-07-19 04:00:00|27555.3|27535.3|27013.8|26993.8|27570.3|27550.3|26735|26715|95332
1532059200000|2018-07-20 04:00:00|27011.3|26991.3|27511.9|27491.9|27606.6|27586.6|27001.3|26981.3|63870
1532232000000|2018-07-22 04:00:00|27535.5|27515.5|27490.9|27470.9|27613.2|27593.2|27350.7|27330.7|12020
1532318400000|2018-07-23 04:00:00|27491.1|27471.1|27597.9|27577.9|27766.9|27746.9|27342.7|27322.7|58151
1532404800000|2018-07-24 04:00:00|27598|27578|28069.1|28049.1|28353.3|28333.3|27475.5|27455.5|82806
1532491200000|2018-07-25 04:00:00|28069|28049|28415.8|28395.8|28672.7|28652.7|27944.5|27924.5|73814
1532577600000|2018-07-26 04:00:00|28410.8|28390.8|28243.2|28223.2|28453.4|28433.4|27920|27900|66042
1532664000000|2018-07-27 04:00:00|28245.7|28225.7|27960.8|27940.8|28359.7|28339.7|27825.2|27805.2|47320
1532836800000|2018-07-29 04:00:00|28058.3|28038.3|27919.2|27899.2|28113.6|28093.6|27869|27849|10093
1532923200000|2018-07-30 04:00:00|27916.8|27896.8|27998.2|27978.2|28078|28058|27614.7|27594.7|62112
1533009600000|2018-07-31 04:00:00|27998|27978|28101.1|28081.1|28439.4|28419.4|27720.2|27700.2|76075
1533096000000|2018-08-01 04:00:00|28101.5|28081.5|27421.4|27401.4|28116.1|28096.1|27312.1|27292.1|78544
1533182400000|2018-08-02 04:00:00|27426.2|27406.2|27328.8|27308.8|27626.3|27606.3|27112.1|27092.1|74579
1533268800000|2018-08-03 04:00:00|27329.1|27309.1|27561.4|27541.4|27875|27855|27134|27114|63557
1533441600000|2018-08-05 04:00:00|27578.8|27558.8|27539.7|27519.7|27631.8|27611.8|27453.8|27433.8|10686
1533528000000|2018-08-06 04:00:00|27544.7|27524.7|27385.6|27365.6|27549.8|27529.8|27116.3|27096.3|59638
1533614400000|2018-08-07 04:00:00|27386.6|27366.6|27731.5|27711.5|27749|27729|27376.2|27356.2|58966
1533700800000|2018-08-08 04:00:00|27734|27714|27848.9|27828.9|27858.8|27838.8|27415.6|27395.6|64755
1533787200000|2018-08-09 04:00:00|27850.8|27830.8|27739.5|27719.5|28237.1|28217.1|27669|27649|70874
1533873600000|2018-08-10 04:00:00|27737.6|27717.6|27515.7|27495.7|27752.1|27732.1|27373.1|27353.1|53464
1534046400000|2018-08-12 04:00:00|27450.5|27430.5|27395.3|27375.3|27561.4|27541.4|27348.5|27328.5|10000
1534132800000|2018-08-13 04:00:00|27393.5|27373.5|27345.7|27325.7|27639.3|27619.3|27211.4|27191.4|67168
1534219200000|2018-08-14 04:00:00|27349.9|27329.9|26602.6|26582.6|27432.8|27412.8|26568.3|26548.3|72402
1534305600000|2018-08-15 04:00:00|26601.8|26581.8|26047.9|26027.9|26623.8|26603.8|25608.4|25588.4|113640
1534392000000|2018-08-16 04:00:00|26043.7|26023.7|26240.3|26220.3|26501.1|26481.1|25959.2|25939.2|92517
1534478400000|2018-08-17 04:00:00|26245.3|26225.3|26688.1|26668.1|26762.9|26742.9|26064.6|26044.6|61027
1534651200000|2018-08-19 04:00:00|26646.7|26626.7|26552.9|26532.9|26703.5|26683.5|26501.8|26481.8|11992
1534737600000|2018-08-20 04:00:00|26552|26532|26835.9|26815.9|26901.5|26881.5|26509.7|26489.7|61404
1534824000000|2018-08-21 04:00:00|26839.8|26819.8|26966.2|26946.2|27119.4|27099.4|26834.4|26814.4|56135
1534910400000|2018-08-22 04:00:00|26963.4|26943.4|26463.4|26443.4|27012.5|26992.5|26423.3|26403.3|69588
1534996800000|2018-08-23 04:00:00|26458.4|26438.4|26737.7|26717.7|26775.3|26755.3|26243.4|26223.4|70423
1535083200000|2018-08-24 04:00:00|26736.6|26716.6|27035.6|27015.6|27275.9|27255.9|26649.8|26629.8|55790
1535256000000|2018-08-26 04:00:00|27066.6|27046.6|27206.2|27186.2|27237.4|27217.4|27066.6|27046.6|6623
1535342400000|2018-08-27 04:00:00|27204.9|27184.9|27098.9|27078.9|27332.4|27312.4|27038.8|27018.8|42894
1535428800000|2018-08-28 04:00:00|27097.6|27077.6|27448.9|27428.9|27575|27555|27056.5|27036.5|53860
1535515200000|2018-08-29 04:00:00|27447.7|27427.7|27105|27085|27480.2|27460.2|27072.2|27052.2|102350
1535601600000|2018-08-30 04:00:00|27107.8|27087.8|26870|26850|27295.6|27275.6|26731|26711|80890
1535688000000|2018-08-31 04:00:00|26871|26851|26567|26547|27033.9|27013.9|26549.5|26529.5|56970
1535860800000|2018-09-02 04:00:00|26570.3|26550.3|26545|26525|26660.1|26640.1|26479.9|26459.9|9015
1535947200000|2018-09-03 04:00:00|26550|26530|26501.9|26481.9|26727.4|26707.4|26418.3|26398.3|33763
1536033600000|2018-09-04 04:00:00|26502|26482|25938.7|25918.7|26542.2|26522.2|25745.1|25725.1|74727
1536120000000|2018-09-05 04:00:00|25937.1|25917.1|26181.5|26161.5|26281.1|26261.1|25868.9|25848.9|59111
1536206400000|2018-09-06 04:00:00|26186.5|26166.5|26004|25984|26661.4|26641.4|25891.4|25871.4|67800
1536292800000|2018-09-07 04:00:00|25999|25979|26134.7|26114.7|26477.3|26457.3|25994|25974|58335
1536465600000|2018-09-09 04:00:00|26095.7|26075.7|26112.7|26092.7|26233|26213|26081.9|26061.9|7275
1536552000000|2018-09-10 04:00:00|26113.3|26093.3|26295.7|26275.7|26327.8|26307.8|25988.7|25968.7|50726
1536638400000|2018-09-11 04:00:00|26298.2|26278.2|26141.2|26121.2|26579.4|26559.4|25792.4|25772.4|65592
1536724800000|2018-09-12 04:00:00|26138.7|26118.7|26819.8|26799.8|26868.9|26848.9|26107.7|26087.7|77298
1536811200000|2018-09-13 04:00:00|26817.8|26797.8|26895.3|26875.3|27144|27124|26707.4|26687.4|67409
1536897600000|2018-09-14 04:00:00|26896.3|26876.3|26167.8|26147.8|26957.9|26937.9|26047.6|26027.6|52659
1537070400000|2018-09-16 04:00:00|26129.7|26109.7|26225.5|26205.5|26270.4|26250.4|26044.7|26024.7|9140
1537156800000|2018-09-17 04:00:00|26227.6|26207.6|26471.4|26451.4|26569.1|26549.1|25871.8|25851.8|61119
1537243200000|2018-09-18 04:00:00|26474.2|26454.2|27456.1|27436.1|27481.3|27461.3|26354.6|26334.6|86573
1537329600000|2018-09-19 04:00:00|27456.4|27436.4|27369.7|27349.7|27521.6|27501.6|27162.7|27142.7|21594
1537416000000|2018-09-20 04:00:00|27369.9|27349.9|27706.8|27686.8|27787.9|27767.9|27060.1|27040.1|97
1537502400000|2018-09-21 04:00:00|27707.2|27687.2|28445.9|28425.9|28701.6|28681.6|27659.7|27639.7|373
1537675200000|2018-09-23 04:00:00|28439.5|28419.5|28441.7|28421.7|28450|28430|28281|28261|0
1537761600000|2018-09-24 04:00:00|28386.3|28366.3|27999.9|27979.9|28672.8|28652.8|27899.6|27879.6|124
1537848000000|2018-09-25 04:00:00|28450.6|28430.6|28328|28308|28486.3|28466.3|27955.2|27935.2|8588
1537934400000|2018-09-26 04:00:00|28330.5|28310.5|28175.2|28155.2|28429.2|28409.2|28125|28105|55665
1538020800000|2018-09-27 04:00:00|28172.7|28152.7|27897.2|27877.2|28210.3|28190.3|27651.2|27631.2|65312
1538107200000|2018-09-28 04:00:00|27894.7|27874.7|28056.4|28036.4|28143.2|28123.2|27652.9|27632.9|52666
1538280000000|2018-09-30 04:00:00|28020.6|28000.6|27948.7|27928.7|28118.2|28098.2|27938.8|27918.8|4661
1538366400000|2018-10-01 04:00:00|27948.4|27928.4|27742.3|27722.3|28231.9|28211.9|27579.8|27559.8|59721
1538452800000|2018-10-02 04:00:00|27742.5|27722.5|28159.1|28139.1|28544.8|28524.8|27627.7|27607.7|63482
1538539200000|2018-10-03 04:00:00|28164.1|28144.1|28311.9|28291.9|28420.9|28400.9|28001.1|27981.1|52282
1538625600000|2018-10-04 04:00:00|28309.4|28289.4|27799.3|27779.3|28687.2|28667.2|27721.9|27701.9|60923
1538712000000|2018-10-05 04:00:00|27794.3|27774.3|27639|27619|27980.2|27960.2|27497.5|27477.5|51133
1538884800000|2018-10-07 04:00:00|27719.9|27699.9|27572.7|27552.7|27772.4|27752.4|27542.6|27522.6|8953
1538971200000|2018-10-08 04:00:00|27568|27548|27876.6|27856.6|27910.7|27890.7|27392.5|27372.5|51452
1539057600000|2018-10-09 04:00:00|27878.7|27858.7|28126.1|28106.1|28240.8|28220.8|27545.4|27525.4|63783
1539144000000|2018-10-10 04:00:00|28131.1|28111.1|27462.6|27442.6|28190.9|28170.9|27387.5|27367.5|70973
1539230400000|2018-10-11 04:00:00|27460.5|27440.5|27993.6|27973.6|28186.3|28166.3|27173.1|27153.1|81486
1539316800000|2018-10-12 04:00:00|27993.2|27973.2|28199.5|28179.5|28365.9|28345.9|27938.7|27918.7|53233
1539489600000|2018-10-14 04:00:00|28141.6|28121.6|28156.6|28136.6|28246.3|28226.3|28101.1|28081.1|7226
1539576000000|2018-10-15 04:00:00|28158.6|28138.6|27849.2|27829.2|28436.4|28416.4|27781.9|27761.9|55954
1539662400000|2018-10-16 04:00:00|27851.7|27831.7|27783.8|27763.8|27955|27935|27648.9|27628.9|47057
1539748800000|2018-10-17 04:00:00|27781.9|27761.9|27681.4|27661.4|28104.2|28084.2|27602.5|27582.5|61117
1539835200000|2018-10-18 04:00:00|27683.3|27663.3|27479.8|27459.8|27748|27728|27332.2|27312.2|64868
1539921600000|2018-10-19 04:00:00|27484.2|27464.2|27885|27865|27936.8|27916.8|27474.8|27454.8|48105
1540094400000|2018-10-21 04:00:00|27836.8|27816.8|28084.5|28064.5|28098.7|28078.7|27792|27772|8355
1540180800000|2018-10-22 04:00:00|28086.2|28066.2|27795.9|27775.9|28401.2|28381.2|27758.3|27738.3|53756
1540267200000|2018-10-23 04:00:00|27790.9|27770.9|27989.6|27969.6|28105.3|28085.3|27464.8|27444.8|63488
1540353600000|2018-10-24 04:00:00|27991.1|27971.1|27435.2|27415.2|28024.6|28004.6|27288.1|27268.1|55390
1540440000000|2018-10-25 04:00:00|27434.4|27414.4|27419|27399|27802.8|27782.8|27237|27217|58289
1540526400000|2018-10-26 04:00:00|27420.6|27400.6|27548|27528|27572.1|27552.1|27154.6|27134.6|57406
1540699200000|2018-10-28 04:00:00|27539.8|27519.8|27540.2|27520.2|27748|27728|27510.1|27490.1|7297
1540785600000|2018-10-29 04:00:00|27543.6|27523.6|27378.7|27358.7|27850.9|27830.9|26992|26972|59366
1540872000000|2018-10-30 04:00:00|27377.8|27357.8|26759|26739|27411.9|27391.9|26702.2|26682.2|69094
1540958400000|2018-10-31 04:00:00|26757.5|26737.5|26701.3|26681.3|26885.1|26865.1|26550.1|26530.1|61559
1541044800000|2018-11-01 04:00:00|26696.3|26676.3|27160.2|27140.2|27360|27340|26511.5|26491.5|67540
1541131200000|2018-11-02 04:00:00|27165.2|27145.2|28254.4|28234.4|28273.2|28253.2|27100.3|27080.3|91153
1541304000000|2018-11-04 04:00:00|28263.1|28243.1|27971.4|27951.4|28308.2|28288.2|27900.1|27880.1|13826
1541394000000|2018-11-05 05:00:00|27973.9|27953.9|27585.4|27565.4|28051.5|28031.5|27545.5|27525.5|56625
1541480400000|2018-11-06 05:00:00|27588.2|27568.2|27634.4|27614.4|27856.7|27836.7|27346.2|27326.2|55274
1541566800000|2018-11-07 05:00:00|27630.7|27610.7|27433.9|27413.9|27809.7|27789.7|27405|27385|49943
1541653200000|2018-11-08 05:00:00|27432.7|27412.7|27273.4|27253.4|27526.3|27506.3|27119.2|27099.2|54342
1541739600000|2018-11-09 05:00:00|27272.1|27252.1|26884.4|26864.4|27298.5|27278.5|26861.8|26841.8|50546
1541912400000|2018-11-11 05:00:00|26908|26888|27054.6|27034.6|27090.8|27070.8|26907.9|26887.9|6140
1541998800000|2018-11-12 05:00:00|27055.9|27035.9|27000.8|26980.8|27090.7|27070.7|26753|26733|49933
1542085200000|2018-11-13 05:00:00|26999.5|26979.5|26867.8|26847.8|27587.2|27567.2|26808.3|26788.3|63419
1542171600000|2018-11-14 05:00:00|26864.2|26844.2|27325.5|27305.5|27346.9|27326.9|26796.9|26776.9|51081
1542258000000|2018-11-15 05:00:00|27326.7|27306.7|27663.2|27643.2|27757.3|27737.3|27253.1|27233.1|60285
1542344400000|2018-11-16 05:00:00|27661.9|27641.9|27974.7|27954.7|28098.6|28078.6|27434.9|27414.9|48526
1542517200000|2018-11-18 05:00:00|27933.7|27913.7|27719.8|27699.8|27951.2|27931.2|27685.8|27665.8|8987
1542603600000|2018-11-19 05:00:00|27718.8|27698.8|27946.5|27926.5|28139.7|28119.7|27674.4|27654.4|51991
1542690000000|2018-11-20 05:00:00|27944|27924|27763.2|27743.2|28479.6|28459.6|27485.7|27465.7|65933
1542776400000|2018-11-21 05:00:00|27758.2|27738.2|27945.3|27925.3|28100.2|28080.2|27730.6|27710.6|45121
1542862800000|2018-11-22 05:00:00|27946.8|27926.8|27989.3|27969.3|28103.8|28083.8|27825.2|27805.2|23684
1542949200000|2018-11-23 05:00:00|27991.1|27971.1|27671.4|27651.4|27996.8|27976.8|27615.3|27595.3|32465
1543122000000|2018-11-25 05:00:00|27718.5|27698.5|27767.3|27747.3|27811.8|27791.8|27616.3|27596.3|6054
1543208400000|2018-11-26 05:00:00|27768.1|27748.1|27607.5|27587.5|27935.1|27915.1|27523.3|27503.3|42221
1543294800000|2018-11-27 05:00:00|27605.9|27585.9|27411.5|27391.5|27610.9|27590.9|27201.3|27181.3|54281
1543381200000|2018-11-28 05:00:00|27410.7|27390.7|28018.9|27998.9|28148|28128|27354.1|27334.1|29685
1543467600000|2018-11-29 05:00:00|28021.4|28001.4|27959.9|27939.9|28083.6|28063.6|27770.2|27750.2|8282
1543554000000|2018-11-30 05:00:00|27959.1|27939.1|27873.5|27853.5|27985|27965|27663.8|27643.8|1180
1543726800000|2018-12-02 05:00:00|28490.1|28470.1|28472.3|28452.3|28557|28537|28356.2|28336.2|165
1543813200000|2018-12-03 05:00:00|28467.9|28447.9|28055.9|28035.9|28507.7|28487.7|27866.8|27846.8|998
1543899600000|2018-12-04 05:00:00|28055.3|28035.3|27613.2|27593.2|28210.5|28190.5|27485.9|27465.9|737
1543986000000|2018-12-05 05:00:00|27612.6|27592.6|27460.1|27440.1|27763.3|27743.3|27421.8|27401.8|620
1544072400000|2018-12-06 05:00:00|27457.6|27437.6|27512.7|27492.7|27542.7|27522.7|27084.8|27064.8|632
1544158800000|2018-12-07 05:00:00|27513.7|27493.7|27491.3|27471.3|27752.2|27732.2|27463.2|27443.2|403
1544331600000|2018-12-09 05:00:00|27372|27352|27374.3|27354.3|27458.4|27438.4|27275.8|27255.8|10
1544418000000|2018-12-10 05:00:00|27374.8|27354.8|27441.9|27421.9|27548.5|27528.5|27156.8|27136.8|226
1544504400000|2018-12-11 05:00:00|27437.4|27417.4|27728.9|27708.9|27808.3|27788.3|27271.1|27251.1|255
1544590800000|2018-12-12 05:00:00|27726.4|27706.4|27861.9|27841.9|27924.7|27904.7|27565.4|27545.4|390
1544677200000|2018-12-13 05:00:00|27866.9|27846.9|27526.3|27506.3|28037|28017|27506.6|27486.6|121
1544763600000|2018-12-14 05:00:00|27525.6|27505.6|27545.4|27525.4|27660.7|27640.7|27284.6|27264.6|505
1544936400000|2018-12-16 05:00:00|27536.2|27516.2|27564|27544|27596.5|27576.5|27521.5|27501.5|6
1545022800000|2018-12-17 05:00:00|27561.5|27541.5|27386.3|27366.3|27584.1|27564.1|27210.2|27190.2|424
1545109200000|2018-12-18 05:00:00|27386.1|27366.1|26801.1|26781.1|27411.3|27391.3|26546|26526|467
1545195600000|2018-12-19 05:00:00|26796.3|26776.3|26561|26541|27201.4|27181.4|26558.5|26538.5|214
1545282000000|2018-12-20 05:00:00|26560.8|26540.8|26965.2|26945.2|27106|27086|26531.2|26511.2|174
1545368400000|2018-12-21 05:00:00|26965.3|26945.3|26681.2|26661.2|27125.3|27105.3|26653.6|26633.6|225
1545541200000|2018-12-23 05:00:00|26715.8|26695.8|26783.5|26763.5|26798.5|26778.5|26643.6|26623.6|0
1545627600000|2018-12-24 05:00:00|26783.4|26763.4|26638.5|26618.5|26818.7|26798.7|26528.9|26508.9|63
1545714000000|2018-12-25 05:00:00|26688.2|26668.2|26525.5|26505.5|26710.4|26690.4|26498.1|26478.1|7
1545800400000|2018-12-26 05:00:00|26523|26503|27062.6|27042.6|27245.3|27225.3|26428.2|26408.2|69
1545886800000|2018-12-27 05:00:00|27060.1|27040.1|26890.6|26870.6|27060.1|27040.1|26592.9|26572.9|5288
1545973200000|2018-12-28 05:00:00|26888.1|26868.1|26801|26781|27263|27243|26746|26726|32652
1546146000000|2018-12-30 05:00:00|26801.2|26781.2|27012.2|26992.2|27029.7|27009.7|26801.2|26781.2|2911
1546232400000|2018-12-31 05:00:00|27007.3|26987.3|26443.6|26423.6|27044.8|27024.8|26260.8|26240.8|25600
1546318800000|2019-01-01 05:00:00|26441.6|26421.6|26491.5|26471.5|26759.2|26739.2|26441.6|26421.6|10520
1546405200000|2019-01-02 05:00:00|26496.3|26476.3|26138.7|26118.7|26571.9|26551.9|25883.3|25863.3|57404
1546491600000|2019-01-03 05:00:00|26136.4|26116.4|25973|25953|26216.1|26196.1|25449.5|25429.5|60282
1546578000000|2019-01-04 05:00:00|25975.5|25955.5|26437.2|26417.2|26561.4|26541.4|25937.5|25917.5|50296
1546750800000|2019-01-06 05:00:00|26485.8|26465.8|26443.7|26423.7|26498.9|26478.9|26333.3|26313.3|6506
1546837200000|2019-01-07 05:00:00|26445.9|26425.9|26284.6|26264.6|26603.8|26583.8|26259.3|26239.3|40350
1546923600000|2019-01-08 05:00:00|26287.5|26267.5|26683.1|26663.1|26713.1|26693.1|26267.1|26247.1|48898
1547010000000|2019-01-09 05:00:00|26683.9|26663.9|26719.7|26699.7|26882.9|26862.9|26516.8|26496.8|53203
1547096400000|2019-01-10 05:00:00|26721.8|26701.8|26582.3|26562.3|26721.8|26701.8|26316.9|26296.9|48305
1547182800000|2019-01-11 05:00:00|26577.3|26557.3|26590.2|26570.2|26692.5|26672.5|26388.6|26368.6|40096
1547355600000|2019-01-13 05:00:00|26552|26532|26347.2|26327.2|26637.1|26617.1|26347.2|26327.2|8416
1547442000000|2019-01-14 05:00:00|26352.2|26332.2|26531.2|26511.2|26546.1|26526.1|26197.5|26177.5|46162
1547528400000|2019-01-15 05:00:00|26528.1|26508.1|26572.1|26552.1|26621.1|26601.1|26342.1|26322.1|46825
1547614800000|2019-01-16 05:00:00|26568.2|26548.2|26769.9|26749.9|26819.5|26799.5|26542.7|26522.7|50181
1547701200000|2019-01-17 05:00:00|26767.4|26747.4|27002.9|26982.9|27138.9|27118.9|26611.9|26591.9|48507
1547787600000|2019-01-18 05:00:00|26997.9|26977.9|27145.3|27125.3|27282|27262|26892|26872|47811
1547960400000|2019-01-20 05:00:00|27165.5|27145.5|27085|27065|27177.3|27157.3|27033.1|27013.1|4681
1548046800000|2019-01-21 05:00:00|27090|27070|26726.4|26706.4|27095|27075|26721.4|26701.4|26860
1548133200000|2019-01-22 05:00:00|26725.7|26705.7|26762.4|26742.4|26823.2|26803.2|26555.3|26535.3|42272
1548219600000|2019-01-23 05:00:00|26759.9|26739.9|26581.5|26561.5|26797.5|26777.5|26517.8|26497.8|41847
1548306000000|2019-01-24 05:00:00|26586.5|26566.5|26655.9|26635.9|26720|26700|26388.5|26368.5|43951
1548392400000|2019-01-25 05:00:00|26660.1|26640.1|27367.4|27347.4|27401.6|27381.6|26487.7|26467.7|55043
1548565200000|2019-01-27 05:00:00|27359|27339|27208.3|27188.3|27367.4|27347.4|27145.7|27125.7|8121
1548651600000|2019-01-28 05:00:00|27210.8|27190.8|26934.8|26914.8|27243.4|27223.4|26804.3|26784.3|51114
1548738000000|2019-01-29 05:00:00|26929.8|26909.8|27340.8|27320.8|27350.8|27330.8|26924.8|26904.8|49508
1548824400000|2019-01-30 05:00:00|27335.8|27315.8|27786.8|27766.8|27901.5|27881.5|27271.8|27251.8|66533
1548910800000|2019-01-31 05:00:00|27782.8|27762.8|27695.7|27675.7|27999.2|27979.2|27673.6|27653.6|55263
1548997200000|2019-02-01 05:00:00|27690.7|27670.7|27749.3|27729.3|27863.1|27843.1|27582.9|27562.9|38707
1549170000000|2019-02-03 05:00:00|27750.3|27730.3|27638.3|27618.3|27776.8|27756.8|27629.1|27609.1|3857
1549256400000|2019-02-04 05:00:00|27639.4|27619.4|28154.9|28134.9|28179.9|28159.9|27548.3|27528.3|42831
1549342800000|2019-02-05 05:00:00|28159.9|28139.9|28268|28248|28302.9|28282.9|28056.3|28036.3|41436
1549429200000|2019-02-06 05:00:00|28269.1|28249.1|28306.5|28286.5|28522.5|28502.5|28234.7|28214.7|42630
1549515600000|2019-02-07 05:00:00|28307.8|28287.8|28256.1|28236.1|28548.3|28528.3|28182.2|28162.2|51579
1549602000000|2019-02-08 05:00:00|28252.3|28232.3|28176.6|28156.6|28418.8|28398.8|28107.8|28087.8|37271
1549774800000|2019-02-10 05:00:00|28134.5|28114.5|27874.7|27854.7|28169.6|28149.6|27819.7|27799.7|10449
1549861200000|2019-02-11 05:00:00|27876|27856|27972.7|27952.7|28044.8|28024.8|27849.8|27829.8|44610
1549947600000|2019-02-12 05:00:00|27970.3|27950.3|27869.3|27849.3|27977.7|27957.7|27617.9|27597.9|47201
1550034000000|2019-02-13 05:00:00|27872|27852|27846.2|27826.2|27909.3|27889.3|27699.6|27679.6|44377
1550120400000|2019-02-14 05:00:00|27848.7|27828.7|27649.3|27629.3|28057.7|28037.7|27587.5|27567.5|47911
1550206800000|2019-02-15 05:00:00|27646.6|27626.6|28187.6|28167.6|28250.1|28230.1|27573.6|27553.6|54609
1550379600000|2019-02-17 05:00:00|28167.5|28147.5|28202.6|28182.6|28231.1|28211.1|28063.1|28043.1|7337
1550466000000|2019-02-18 05:00:00|28206.2|28186.2|28376.6|28356.6|28505.4|28485.4|28191.2|28171.2|31169
1550552400000|2019-02-19 05:00:00|28375.1|28355.1|28837.8|28817.8|28893.8|28873.8|28267.2|28247.2|65890
1550638800000|2019-02-20 05:00:00|28839.4|28819.4|29137.5|29117.5|29258.7|29238.7|28751.4|28731.4|67909
1550725200000|2019-02-21 05:00:00|29140|29120|28987|28967|29164.1|29144.1|28910.6|28890.6|54857
1550811600000|2019-02-22 05:00:00|28990.5|28970.5|29496.1|29476.1|29532.9|29512.9|28987|28967|49082
1550984400000|2019-02-24 05:00:00|29521.7|29501.7|29507.5|29487.5|29652.5|29632.5|29437.5|29417.5|8229
1551070800000|2019-02-25 05:00:00|29509.2|29489.2|29436.5|29416.5|29779.2|29759.2|29371.5|29351.5|56249
1551157200000|2019-02-26 05:00:00|29438.1|29418.1|29449.7|29429.7|29620.1|29600.1|29374.1|29354.1|37210
1551243600000|2019-02-27 05:00:00|29449|29429|29524|29504|29712|29692|29352.5|29332.5|10563
1551330000000|2019-02-28 05:00:00|29523.2|29503.2|29452.5|29432.5|29680.3|29660.3|29407.6|29387.6|1814
1551416400000|2019-03-01 05:00:00|29451.8|29431.8|29270|29250|29758.5|29738.5|29236.8|29216.8|802
1551589200000|2019-03-03 05:00:00|29353.1|29333.1|29466.2|29446.2|29552.5|29532.5|29344.4|29324.4|14
1551675600000|2019-03-04 05:00:00|29466.9|29446.9|29311.7|29291.7|29497.5|29477.5|28978.1|28958.1|524
1551762000000|2019-03-05 05:00:00|29312.3|29292.3|29275.4|29255.4|29519.9|29499.9|29242.3|29222.3|357
1551848400000|2019-03-06 05:00:00|29276|29256|29200.6|29180.6|29455.6|29435.6|29169.2|29149.2|610
1551934800000|2019-03-07 05:00:00|29198.6|29178.6|29021|29001|29249.7|29229.7|28968.6|28948.6|372
1552021200000|2019-03-08 05:00:00|29020.5|29000.5|29008|28988|29058|29038|28759.6|28739.6|632
1552194000000|2019-03-10 05:00:00|28885.7|28865.7|28996.6|28976.6|29026.6|29006.6|28873.7|28853.7|26
1552276800000|2019-03-11 04:00:00|29001.6|28981.6|29302.9|29282.9|29303.4|29283.4|28936.7|28916.7|164
1552363200000|2019-03-12 04:00:00|29300.9|29280.9|29257.5|29237.5|29571|29551|29212.9|29192.9|361
1552449600000|2019-03-13 04:00:00|29257.1|29237.1|29192.2|29172.2|29396.9|29376.9|29147.2|29127.2|257
1552536000000|2019-03-14 04:00:00|29191.8|29171.8|29068.9|29048.9|29249.2|29229.2|28838.7|28818.7|433
1552622400000|2019-03-15 04:00:00|29068.2|29048.2|29086.3|29066.3|29221.4|29201.4|28928.7|28908.7|224
1552795200000|2019-03-17 04:00:00|29089.5|29069.5|29214.6|29194.6|29279.5|29259.5|28999.5|28979.5|0
1552881600000|2019-03-18 04:00:00|29212.1|29192.1|29173.4|29153.4|29329.6|29309.6|29047.9|29027.9|198
1552968000000|2019-03-19 04:00:00|29168.6|29148.6|29164.5|29144.5|29443|29423|29108.2|29088.2|257
1553054400000|2019-03-20 04:00:00|29169.5|29149.5|29549.3|29529.3|29554.3|29534.3|29089.9|29069.9|281
1553140800000|2019-03-21 04:00:00|29549.4|29529.4|29064.1|29044.1|29694.2|29674.2|28938.8|28918.8|195
1553227200000|2019-03-22 04:00:00|29064.3|29044.3|28484.4|28464.4|29149.3|29129.3|28406.9|28386.9|133
1553400000000|2019-03-24 04:00:00|28451|28431|28486.2|28466.2|28561|28541|28356.1|28336.1|1
1553486400000|2019-03-25 04:00:00|28483.7|28463.7|28531.9|28511.9|28616.8|28596.8|28366.3|28346.3|306
1553572800000|2019-03-26 04:00:00|28536.9|28516.9|28652.7|28632.7|28762.5|28742.5|28472|28452|437
1553659200000|2019-03-27 04:00:00|28655.2|28635.2|28648.8|28628.8|28710.8|28690.8|28448.3|28428.3|50595
1553745600000|2019-03-28 04:00:00|28648.9|28628.9|28985|28965|29010|28990|28588.9|28568.9|51135
1553832000000|2019-03-29 04:00:00|28989.8|28969.8|29327.9|29307.9|29454.8|29434.8|28970.1|28950.1|56085
1554004800000|2019-03-31 04:00:00|29444.7|29424.7|29621.8|29601.8|29892|29872|29444.7|29424.7|15065
1554091200000|2019-04-01 04:00:00|29621.6|29601.6|29294.6|29274.6|29631.8|29611.8|29174.1|29154.1|53709
1554177600000|2019-04-02 04:00:00|29292.4|29272.4|29266|29246|29364.2|29344.2|28996.2|28976.2|44126
1554264000000|2019-04-03 04:00:00|29265.8|29245.8|29409.6|29389.6|29549.8|29529.8|29181.2|29161.2|47295
1554350400000|2019-04-04 04:00:00|29409.3|29389.3|29141.6|29121.6|29538.7|29518.7|29057.4|29037.4|46687
1554436800000|2019-04-05 04:00:00|29145.9|29125.9|28910.4|28890.4|29219.2|29199.2|28893.6|28873.6|37911
1554609600000|2019-04-07 04:00:00|29028.1|29008.1|29135.5|29115.5|29229.3|29209.3|28953.2|28933.2|10206
1554696000000|2019-04-08 04:00:00|29133.4|29113.4|29472.1|29452.1|29473.1|29453.1|29098.5|29078.5|44595
1554782400000|2019-04-09 04:00:00|29474.1|29454.1|29352.7|29332.7|29639.3|29619.3|29297.1|29277.1|49085
1554868800000|2019-04-10 04:00:00|29353.3|29333.3|29206.8|29186.8|29447.2|29427.2|29136.9|29116.9|46637
1554955200000|2019-04-11 04:00:00|29203|29183|29048.7|29028.7|29233.1|29213.1|28869.3|28849.3|50395
1555041600000|2019-04-12 04:00:00|29049.3|29029.3|29429.9|29409.9|29587.7|29567.7|29048.1|29028.1|56511
1555214400000|2019-04-14 04:00:00|29466.3|29446.3|29435.6|29415.6|29503.7|29483.7|29382.2|29362.2|6191
1555300800000|2019-04-15 04:00:00|29433.8|29413.8|29349.8|29329.8|29470.6|29450.6|29197.7|29177.7|44725
1555387200000|2019-04-16 04:00:00|29350.6|29330.6|29466.9|29446.9|29524.3|29504.3|29318.3|29298.3|48237
1555473600000|2019-04-17 04:00:00|29467.7|29447.7|29571.3|29551.3|29981.3|29961.3|29461.2|29441.2|71077
1555560000000|2019-04-18 04:00:00|29570.4|29550.4|29228.6|29208.6|29594.7|29574.7|29075.9|29055.9|52127
1555819200000|2019-04-21 04:00:00|29314.3|29294.3|29222.6|29202.6|29355.4|29335.4|29211.2|29191.2|6463
1555905600000|2019-04-22 04:00:00|29223.7|29203.7|29167.7|29147.7|29263.8|29243.8|28971|28951|37631
1555992000000|2019-04-23 04:00:00|29166.6|29146.6|28923.8|28903.8|29169|29149|28820.4|28800.4|55479
1556078400000|2019-04-24 04:00:00|28922.7|28902.7|29161.6|29141.6|29212.8|29192.8|28907.7|28887.7|45861
1556164800000|2019-04-25 04:00:00|29160.3|29140.3|28786|28766|29166.5|29146.5|28618.2|28598.2|59455
1556251200000|2019-04-26 04:00:00|28784.7|28764.7|28900.5|28880.5|28952.7|28932.7|28740.1|28720.1|34125
1556424000000|2019-04-28 04:00:00|28918|28898|28885.8|28865.8|28949.2|28929.2|28826.9|28806.9|793
1556510400000|2019-04-29 04:00:00|28884.6|28864.6|28924.2|28904.2|29049.4|29029.4|28706.2|28686.2|70709
1556596800000|2019-04-30 04:00:00|28925.6|28905.6|29114.3|29094.3|29221|29201|28794.3|28774.3|41896
1556683200000|2019-05-01 04:00:00|29109.3|29089.3|28046|28026|29114.3|29094.3|27886.5|27866.5|80027
1556769600000|2019-05-02 04:00:00|28041|28021|27951.1|27931.1|28074.1|28054.1|27736.1|27716.1|56931
1556856000000|2019-05-03 04:00:00|27948.1|27928.1|28247.9|28227.9|28349.1|28329.1|27789.9|27769.9|54666
1557028800000|2019-05-05 04:00:00|27988.8|27968.8|27894.2|27874.2|27992.7|27972.7|27449.3|27429.3|25830
1557115200000|2019-05-06 04:00:00|27892.6|27872.6|28333.5|28313.5|28515.4|28495.4|27834.2|27814.2|54735
1557201600000|2019-05-07 04:00:00|28331.8|28311.8|28081.4|28061.4|28443.3|28423.3|27803.7|27783.7|70180
1557288000000|2019-05-08 04:00:00|28083.9|28063.9|27669.7|27649.7|28128.8|28108.8|27627.4|27607.4|71639
1557374400000|2019-05-09 04:00:00|27672.2|27652.2|27764.6|27744.6|28008.2|27988.2|27353.3|27333.3|67985
1557460800000|2019-05-10 04:00:00|27769.6|27749.6|27814|27794|27981|27961|27605.3|27585.3|52176
1557633600000|2019-05-12 04:00:00|27721.6|27701.6|27510.7|27490.7|27758.5|27738.5|27470.8|27450.8|10189
1557720000000|2019-05-13 04:00:00|27512|27492|27349.8|27329.8|27554.2|27534.2|27126.2|27106.2|56223
1557806400000|2019-05-14 04:00:00|27352.3|27332.3|27401.4|27381.4|27438.9|27418.9|27173.1|27153.1|50092
1557892800000|2019-05-15 04:00:00|27398.9|27378.9|27431.8|27411.8|27558.1|27538.1|27188.3|27168.3|50172
1557979200000|2019-05-16 04:00:00|27431.3|27411.3|27379.8|27359.8|27805.3|27785.3|27374.9|27354.9|45420
1558065600000|2019-05-17 04:00:00|27379.4|27359.4|27363.3|27343.3|27482.8|27462.8|27239.7|27219.7|37435
1558238400000|2019-05-19 04:00:00|27365.8|27345.8|27385.4|27365.4|27524.6|27504.6|27365.5|27345.5|5849
1558324800000|2019-05-20 04:00:00|27385.8|27365.8|27418.6|27398.6|27448.7|27428.7|27144.6|27124.6|35737
1558411200000|2019-05-21 04:00:00|27413.6|27393.6|27141.1|27121.1|27428.6|27408.6|27077.4|27057.4|44959
1558497600000|2019-05-22 04:00:00|27138.6|27118.6|26692.6|26672.6|27143.9|27123.9|26603.5|26583.5|51715
1558584000000|2019-05-23 04:00:00|26692.3|26672.3|26886.9|26866.9|26961|26941|26561.6|26541.6|52146
1558670400000|2019-05-24 04:00:00|26889.4|26869.4|27003.4|26983.4|27096.3|27076.3|26877.1|26857.1|36227
1558843200000|2019-05-26 04:00:00|27011.8|26991.8|27084.2|27064.2|27109|27089|26974.3|26954.3|3698
1558929600000|2019-05-27 04:00:00|27081.8|27061.8|27108.1|27088.1|27193.4|27173.4|27079.2|27059.2|12365
1559016000000|2019-05-28 04:00:00|27100.6|27080.6|26877.6|26857.6|27158.1|27138.1|26845.1|26825.1|38012
1559102400000|2019-05-29 04:00:00|26872.6|26852.6|26663.2|26643.2|26917.6|26897.6|26602.8|26582.8|46160
1559188800000|2019-05-30 04:00:00|26660.8|26640.8|26543.7|26523.7|26693.2|26673.2|26328.8|26308.8|57598
1559275200000|2019-05-31 04:00:00|26548.6|26528.6|26315.2|26295.2|26558.6|26538.6|26308.2|26288.2|54252
1559448000000|2019-06-02 04:00:00|26316.7|26296.7|26423.6|26403.6|26453.6|26433.6|26125.8|26105.8|10247
1559534400000|2019-06-03 04:00:00|26423.8|26403.8|26519|26499|26652.7|26632.7|26261.3|26241.3|50708
1559620800000|2019-06-04 04:00:00|26516.8|26496.8|26713.4|26693.4|26758.4|26738.4|26404.1|26384.1|46785
1559707200000|2019-06-05 04:00:00|26708.4|26688.4|26313.5|26293.5|26743.4|26723.4|26218.5|26198.5|54428
1559793600000|2019-06-06 04:00:00|26313.9|26293.9|26597.5|26577.5|26613.3|26593.3|26278.9|26258.9|47480
1559880000000|2019-06-07 04:00:00|26597.1|26577.1|26250.8|26230.8|26607.9|26587.9|26012.5|25992.5|58816
1560052800000|2019-06-09 04:00:00|26326.5|26306.5|26384|26364|26449|26429|26269.5|26249.5|8210
1560139200000|2019-06-10 04:00:00|26388.5|26368.5|26798|26778|26853.6|26833.6|26299|26279|51548
1560225600000|2019-06-11 04:00:00|26797.5|26777.5|26661|26641|27027.5|27007.5|26645.4|26625.4|64614
1560312000000|2019-06-12 04:00:00|26660.4|26640.4|26430.6|26410.6|26674.3|26654.3|26391.1|26371.1|52851
1560398400000|2019-06-13 04:00:00|26430|26410|26558.8|26538.8|26663.8|26643.8|26335.7|26315.7|57794
1560484800000|2019-06-14 04:00:00|26558.2|26538.2|26308.5|26288.5|26569.5|26549.5|26290.3|26270.3|40573
1560657600000|2019-06-16 04:00:00|26348.9|26328.9|26395.7|26375.7|26416.4|26396.4|26316.4|26296.4|5438
1560744000000|2019-06-17 04:00:00|26396.4|26376.4|26496.7|26476.7|26562.5|26542.5|26172.4|26152.4|48253
1560830400000|2019-06-18 04:00:00|26495|26475|27052.5|27032.5|27128.3|27108.3|26444.2|26424.2|76445
1560916800000|2019-06-19 04:00:00|27051.6|27031.6|27099.3|27079.3|27129.3|27109.3|26751.1|26731.1|69868
1561003200000|2019-06-20 04:00:00|27098.4|27078.4|27159.4|27139.4|27384.7|27364.7|27052.5|27032.5|62710
1561089600000|2019-06-21 04:00:00|27158.5|27138.5|27020|27000|27211.7|27191.7|26872.9|26852.9|52447
1561262400000|2019-06-23 04:00:00|27034.2|27014.2|27081.1|27061.1|27104.7|27084.7|27019.3|26999.3|1383
1561348800000|2019-06-24 04:00:00|27079.7|27059.7|27117.5|27097.5|27235.3|27215.3|26815.7|26795.7|47660
1561435200000|2019-06-25 04:00:00|27118.6|27098.6|27271.3|27251.3|27478|27458|27045.3|27025.3|46403
1561521600000|2019-06-26 04:00:00|27270.2|27250.2|27239.4|27219.4|27520.2|27500.2|27019.3|26999.3|45299
1561608000000|2019-06-27 04:00:00|27236.9|27216.9|27141.1|27121.1|27262.2|27242.2|26990.4|26970.4|53521
1561694400000|2019-06-28 04:00:00|27143.6|27123.6|27138.2|27118.2|27199.9|27179.9|27010.1|26990.1|36977
1561867200000|2019-06-30 04:00:00|27496.1|27476.1|27436.1|27416.1|27510.9|27490.9|27350|27330|9336
1561953600000|2019-07-01 04:00:00|27437.4|27417.4|26854.6|26834.6|27511.1|27491.1|26743.5|26723.5|59544
1562040000000|2019-07-02 04:00:00|26851|26831|26573.6|26553.6|26935.8|26915.8|26537|26517|51819
1562126400000|2019-07-03 04:00:00|26571.1|26551.1|26746.2|26726.2|26898.1|26878.1|26362.3|26342.3|40595
1562212800000|2019-07-04 04:00:00|26743.7|26723.7|26706.9|26686.9|26826.4|26806.4|26691.3|26671.3|15095
1562299200000|2019-07-05 04:00:00|26704.4|26684.4|26646.2|26626.2|26716.9|26696.9|26445|26425|37083
1562472000000|2019-07-07 04:00:00|26689.7|26669.7|26634.8|26614.8|26754.7|26734.7|26582.3|26562.3|4310
1562558400000|2019-07-08 04:00:00|26632.3|26612.3|26489.4|26469.4|26887.4|26867.4|26468.6|26448.6|48227
1562644800000|2019-07-09 04:00:00|26488.6|26468.6|26356.2|26336.2|26562.8|26542.8|26128.5|26108.5|61238
1562731200000|2019-07-10 04:00:00|26353.7|26333.7|26907.4|26887.4|26998.8|26978.8|26353.7|26333.7|68837
1562817600000|2019-07-11 04:00:00|26904.9|26884.9|26970.8|26950.8|26990.8|26970.8|26785.8|26765.8|46936
1562904000000|2019-07-12 04:00:00|26974.4|26954.4|26945.3|26925.3|27135.2|27115.2|26735.1|26715.1|40298
1563076800000|2019-07-14 04:00:00|26963.7|26943.7|27096.9|27076.9|27111.8|27091.8|26858|26838|7688
1563163200000|2019-07-15 04:00:00|27097.4|27077.4|27104.1|27084.1|27275.3|27255.3|27000.4|26980.4|45127
1563249600000|2019-07-16 04:00:00|27106.1|27086.1|27017.4|26997.4|27354.9|27334.9|26940.6|26920.6|54812
1563336000000|2019-07-17 04:00:00|27014.9|26994.9|27066.4|27046.4|27167.4|27147.4|26830.6|26810.6|45845
1563422400000|2019-07-18 04:00:00|27065.6|27045.6|27606.3|27586.3|27696.2|27676.2|26926.6|26906.6|55916
1563508800000|2019-07-19 04:00:00|27601.3|27581.3|27415.6|27395.6|28021.3|28001.3|27413.1|27393.1|85012
1563681600000|2019-07-21 04:00:00|27495.8|27475.8|27507.8|27487.8|27592.6|27572.6|27417.6|27397.6|9144
1563768000000|2019-07-22 04:00:00|27505.3|27485.3|27245.1|27225.1|27562.9|27542.9|27162.8|27142.8|49158
1563854400000|2019-07-23 04:00:00|27247.6|27227.6|27027.6|27007.6|27300.3|27280.3|26892|26872|49718
1563940800000|2019-07-24 04:00:00|27029.9|27009.9|27062.4|27042.4|27207.5|27187.5|27002.4|26982.4|40268
1564027200000|2019-07-25 04:00:00|27067.4|27047.4|27058.6|27038.6|27393|27373|27008.1|26988.1|50241
1564113600000|2019-07-26 04:00:00|27061|27041|26912.1|26892.1|27118.8|27098.8|26849|26829|42726
1564286400000|2019-07-28 04:00:00|26944.9|26924.9|26872.9|26852.9|26967.7|26947.7|26840|26820|637
1564372800000|2019-07-29 04:00:00|26875.4|26855.4|27226.5|27206.5|27276.4|27256.4|26830.5|26810.5|8596
1564459200000|2019-07-30 04:00:00|27226.6|27206.6|26851.2|26831.2|27229.1|27209.1|26770.4|26750.4|10679
1564545600000|2019-07-31 04:00:00|26848.7|26828.7|26618.4|26598.4|26919.2|26899.2|26535.4|26515.4|15081
1564632000000|2019-08-01 04:00:00|26616|26596|26222.9|26202.9|26692.9|26672.9|25914.8|25894.8|14759
1564718400000|2019-08-02 04:00:00|26225.2|26205.2|25702.3|25682.3|26290.6|26270.6|25622.1|25602.1|16427
1564891200000|2019-08-04 04:00:00|25668.6|25648.6|25580|25560|25799.8|25779.8|25345.2|25325.2|1729
1564977600000|2019-08-05 04:00:00|25582.5|25562.5|25645.4|25625.4|25698.7|25678.7|25377.6|25357.6|15454
1565064000000|2019-08-06 04:00:00|25640.4|25620.4|25560.8|25540.8|25739.8|25719.8|25535.4|25515.4|15839
1565150400000|2019-08-07 04:00:00|25560.4|25540.4|25925.9|25905.9|26031.6|26011.6|25451.3|25431.3|19225
1565236800000|2019-08-08 04:00:00|25920.9|25900.9|25976.8|25956.8|26171.1|26151.1|25851.8|25831.8|13807
1565323200000|2019-08-09 04:00:00|25977.2|25957.2|25965.7|25945.7|26184.3|26164.3|25847.3|25827.3|11344
1565496000000|2019-08-11 04:00:00|25987.2|25967.2|25953.2|25933.2|25989.7|25969.7|25904.2|25884.2|2277
1565582400000|2019-08-12 04:00:00|25953.8|25933.8|25853.8|25833.8|26147.1|26127.1|25707.8|25687.8|17982
1565668800000|2019-08-13 04:00:00|25853.1|25833.1|26214.5|26194.5|26441|26421|25706.7|25686.7|23351
1565755200000|2019-08-14 04:00:00|26215.2|26195.2|25995.1|25975.1|26280.9|26260.9|25827.7|25807.7|17030
1565841600000|2019-08-15 04:00:00|25995.8|25975.8|26023.3|26003.3|26091|26071|25780.5|25760.5|13102
1565928000000|2019-08-16 04:00:00|26022.6|26002.6|25900.8|25880.8|26078.5|26058.5|25878.5|25858.5|9485
1566100800000|2019-08-18 04:00:00|25969|25949|26006.8|25986.8|26026.5|26006.5|25946.7|25926.7|551
1566187200000|2019-08-19 04:00:00|26005.2|25985.2|26037|26017|26288.1|26268.1|25979.9|25959.9|19281
1566273600000|2019-08-20 04:00:00|26036|26016|25833.1|25813.1|26068.3|26048.3|25742.5|25722.5|20731
1566360000000|2019-08-21 04:00:00|25832.1|25812.1|25740.3|25720.3|25937.3|25917.3|25739.3|25719.3|33462
1566446400000|2019-08-22 04:00:00|25735.3|25715.3|25634.5|25614.5|25868.7|25848.7|25524.1|25504.1|38148
1566532800000|2019-08-23 04:00:00|25637.4|25617.4|25310.4|25290.4|25799.8|25779.8|25282.4|25262.4|41593
1566705600000|2019-08-25 04:00:00|25159.1|25139.1|25192.9|25172.9|25230.5|25210.5|24959|24939|3962
1566792000000|2019-08-26 04:00:00|25191.6|25171.6|25439.7|25419.7|25533.5|25513.5|25115.7|25095.7|35656
1566878400000|2019-08-27 04:00:00|25438.4|25418.4|25550.7|25530.7|25745.1|25725.1|25334.8|25314.8|50301
1566964800000|2019-08-28 04:00:00|25548.2|25528.2|25559.5|25539.5|25699.7|25679.7|25427.9|25407.9|57669
1567051200000|2019-08-29 04:00:00|25560.7|25540.7|25728.7|25708.7|25906.3|25886.3|25487.6|25467.6|54683
1567137600000|2019-08-30 04:00:00|25731.2|25711.2|25480.2|25460.2|25756.4|25736.4|25390.3|25370.3|42796
1567310400000|2019-09-01 04:00:00|25459.1|25439.1|25494.8|25474.8|25535.5|25515.5|25399.1|25379.1|3770
1567396800000|2019-09-02 04:00:00|25494.9|25474.9|25317.2|25297.2|25601.3|25581.3|25210.6|25190.6|23626
1567483200000|2019-09-03 04:00:00|25314.7|25294.7|25336.4|25316.4|25363.8|25343.8|24756.4|24736.4|60386
1567569600000|2019-09-04 04:00:00|25336.5|25316.5|26063.5|26043.5|26143.4|26123.4|25329.9|25309.9|65613
1567656000000|2019-09-05 04:00:00|26058.5|26038.5|26227.1|26207.1|26430.5|26410.5|25828.8|25808.8|71533
1567742400000|2019-09-06 04:00:00|26228|26208|26261.1|26241.1|26432|26412|26159.8|26139.8|41199
1567915200000|2019-09-08 04:00:00|26257.6|26237.6|26209.1|26189.1|26278.7|26258.7|26174|26154|3979
1568001600000|2019-09-09 04:00:00|26211.6|26191.6|26340.7|26320.7|26390.3|26370.3|26094.7|26074.7|38148
1568088000000|2019-09-10 04:00:00|26342|26322|26249.3|26229.3|26381|26361|25996.7|25976.7|40471
1568174400000|2019-09-11 04:00:00|26246.8|26226.8|26388.4|26368.4|26418.3|26398.3|25983.8|25963.8|43611
1568260800000|2019-09-12 04:00:00|26383.4|26363.4|26524|26504|26648.3|26628.3|25876.2|25856.2|64906
1568347200000|2019-09-13 04:00:00|26519|26499|27004.6|26984.6|27015.4|26995.4|26499.1|26479.1|48555
1568520000000|2019-09-15 04:00:00|26958.5|26938.5|26686.8|26666.8|27033.5|27013.5|26636.6|26616.6|12798
1568606400000|2019-09-16 04:00:00|26691.8|26671.8|26318.4|26298.4|26784.4|26764.4|26295.8|26275.8|49751
1568692800000|2019-09-17 04:00:00|26318.5|26298.5|26294.1|26274.1|26347.7|26327.7|26050.8|26030.8|42542
1568779200000|2019-09-18 04:00:00|26291.6|26271.6|26139.3|26119.3|26361.3|26341.3|25966.2|25946.2|35765
1568865600000|2019-09-19 04:00:00|26141.8|26121.8|26174.6|26154.6|26222.3|26202.3|26027.2|26007.2|33020
1568952000000|2019-09-20 04:00:00|26177.1|26157.1|25903.3|25883.3|26325.6|26305.6|25857.4|25837.4|38047
1569124800000|2019-09-22 04:00:00|25969|25949|26024.7|26004.7|26089.4|26069.4|25961.5|25941.5|4967
1569211200000|2019-09-23 04:00:00|26019.7|25999.7|26142.3|26122.3|26236.7|26216.7|25737.6|25717.6|45628
1569297600000|2019-09-24 04:00:00|26139.8|26119.8|26087.7|26067.7|26217.9|26197.9|25968.5|25948.5|38850
1569384000000|2019-09-25 04:00:00|26090.2|26070.2|26127.7|26107.7|26156.9|26136.9|25876.2|25856.2|39737
1569470400000|2019-09-26 04:00:00|26125.2|26105.2|25833.9|25813.9|26197.9|26177.9|25728.7|25708.7|6924
1569556800000|2019-09-27 04:00:00|25833.8|25813.8|26007.1|25987.1|26139.4|26119.4|25816.6|25796.6|3068
1569729600000|2019-09-29 04:00:00|26041.9|26021.9|26162.2|26142.2|26202.2|26182.2|26012|25992|29
1569816000000|2019-09-30 04:00:00|26157.2|26137.2|25558.6|25538.6|26169.8|26149.8|25548.4|25528.4|3932
1569902400000|2019-10-01 04:00:00|25563.6|25543.6|25778.4|25758.4|25798.6|25778.6|25169.2|25149.2|8056
1569988800000|2019-10-02 04:00:00|25778.1|25758.1|25774.4|25754.4|25863.5|25843.5|25496.4|25476.4|9439
1570075200000|2019-10-03 04:00:00|25769.4|25749.4|25409.4|25389.4|25829.5|25809.5|25369.8|25349.8|4059
1570161600000|2019-10-04 04:00:00|25414.4|25394.4|25654.5|25634.5|25669.9|25649.9|25324.5|25304.5|3849
1570334400000|2019-10-06 04:00:00|25603.6|25583.6|25645.1|25625.1|25735.1|25715.1|25595.5|25575.5|1190
1570420800000|2019-10-07 04:00:00|25644.5|25624.5|25982.8|25962.8|26033.1|26013.1|25545.9|25525.9|6801
1570507200000|2019-10-08 04:00:00|25985.3|25965.3|25735.8|25715.8|26027.5|26007.5|25643.2|25623.2|4852
1570593600000|2019-10-09 04:00:00|25730.8|25710.8|25813.7|25793.7|25896.5|25876.5|25500.4|25480.4|8618
1570680000000|2019-10-10 04:00:00|25811.2|25791.2|26180.3|26160.3|26218.3|26198.3|25809.5|25789.5|4550
1570766400000|2019-10-11 04:00:00|26182.8|26162.8|26255.9|26235.9|26390.4|26370.4|26087.7|26067.7|8424
1570939200000|2019-10-13 04:00:00|26265.1|26245.1|26312.8|26292.8|26332.8|26312.8|26167.7|26147.7|85
1571025600000|2019-10-14 04:00:00|26313.3|26293.3|26334.7|26314.7|26439.6|26419.6|25973|25953|2657
1571112000000|2019-10-15 04:00:00|26337.2|26317.2|26067.8|26047.8|26344.7|26324.7|26037.7|26017.7|5194
1571198400000|2019-10-16 04:00:00|26062.8|26042.8|25868.8|25848.8|26087.9|26067.9|25763.1|25743.1|2469
1571284800000|2019-10-17 04:00:00|25867.7|25847.7|25999.8|25979.8|26208.1|26188.1|25804.5|25784.5|2982
1571371200000|2019-10-18 04:00:00|25996.7|25976.7|26466.8|26446.8|26469.3|26449.3|25885|25865|6452
1571544000000|2019-10-20 04:00:00|26411.2|26391.2|26461.5|26441.5|26491.4|26471.4|26381.2|26361.2|304
1571630400000|2019-10-21 04:00:00|26456.5|26436.5|26463.8|26443.8|26630.4|26610.4|26341.6|26321.6|5196
1571716800000|2019-10-22 04:00:00|26467.1|26447.1|26266.3|26246.3|26532.8|26512.8|26256.3|26236.3|4914
1571803200000|2019-10-23 04:00:00|26263.8|26243.8|26684.7|26664.7|26775.1|26755.1|26186.5|26166.5|8882
1571889600000|2019-10-24 04:00:00|26684|26664|26649.5|26629.5|26826.6|26806.6|26628.6|26608.6|6487
1571976000000|2019-10-25 04:00:00|26653.7|26633.7|26880.9|26860.9|26944|26924|26648.7|26628.7|9571
1572148800000|2019-10-27 04:00:00|26885.4|26865.4|26813.1|26793.1|26903|26883|26780.6|26760.6|108
1572235200000|2019-10-28 04:00:00|26815.6|26795.6|26810.9|26790.9|26928.5|26908.5|26783.3|26763.3|6330
1572321600000|2019-10-29 04:00:00|26810|26790|26871.9|26851.9|27006.1|26986.1|26771|26751|5310
1572408000000|2019-10-30 04:00:00|26873.5|26853.5|26887.9|26867.9|26992|26972|26654.1|26634.1|6430
1572494400000|2019-10-31 04:00:00|26890.4|26870.4|26533.9|26513.9|26913|26893|26329.4|26309.4|12547
1572580800000|2019-11-01 04:00:00|26538.9|26518.9|26667.6|26647.6|26681.6|26661.6|26369.2|26349.2|7380
1572753600000|2019-11-03 04:00:00|26614.5|26594.5|26668.8|26648.8|26699.6|26679.6|26614.5|26594.5|370
1572843600000|2019-11-04 05:00:00|26667.7|26647.7|26765.8|26745.8|26812|26792|26587.8|26567.8|6393
1572930000000|2019-11-05 05:00:00|26766.9|26746.9|27006.7|26986.7|27200.3|27180.3|26761.9|26741.9|18977
1573016400000|2019-11-06 05:00:00|27008.1|26988.1|26716.1|26696.1|27031.7|27011.7|26659.5|26639.5|12955
1573102800000|2019-11-07 05:00:00|26717.3|26697.3|27108.6|27088.6|27348.2|27328.2|26717.3|26697.3|25029
1573189200000|2019-11-08 05:00:00|27106|27086|26939.1|26919.1|27186.3|27166.3|26818.9|26798.9|16674
1573362000000|2019-11-10 05:00:00|26928.7|26908.7|26837.8|26817.8|26956.2|26936.2|26817.7|26797.7|230
1573448400000|2019-11-11 05:00:00|26836.5|26816.5|26755.1|26735.1|26860.3|26840.3|26619.2|26599.2|15126
1573534800000|2019-11-12 05:00:00|26753.8|26733.8|26537.8|26517.8|26895.2|26875.2|26492.7|26472.7|17524
1573621200000|2019-11-13 05:00:00|26536.5|26516.5|26470.4|26450.4|26580.3|26560.3|26407.1|26387.1|14673
1573707600000|2019-11-14 05:00:00|26471.5|26451.5|26468.9|26448.9|26654.3|26634.3|26224.7|26204.7|20107
1573794000000|2019-11-15 05:00:00|26470.3|26450.3|26448.6|26428.6|26507.3|26487.3|26313.2|26293.2|16241
1573966800000|2019-11-17 05:00:00|26471.7|26451.7|26514.9|26494.9|26546.3|26526.3|26421.9|26401.9|877
1574053200000|2019-11-18 05:00:00|26511.4|26491.4|26308|26288|26572.2|26552.2|26242.2|26222.2|22690
1574139600000|2019-11-19 05:00:00|26309.4|26289.4|26578.5|26558.5|26703.9|26683.9|26303|26283|26195
1574226000000|2019-11-20 05:00:00|26575|26555|26457.8|26437.8|26740.2|26720.2|26427.6|26407.6|23014
1574312400000|2019-11-21 05:00:00|26459.3|26439.3|26319.9|26299.9|26505.9|26485.9|26291.4|26271.4|30275
1574398800000|2019-11-22 05:00:00|26318|26298|26527.4|26507.4|26595|26575|26257.6|26237.6|28089
1574571600000|2019-11-24 05:00:00|26525.1|26505.1|26571.1|26551.1|26622.7|26602.7|26524.2|26504.2|2668
1574658000000|2019-11-25 05:00:00|26576.9|26556.9|26535.7|26515.7|26783|26763|26453.3|26433.3|34802
1574744400000|2019-11-26 05:00:00|26534|26514|26810.2|26790.2|26940.7|26920.7|26482.6|26462.6|43513
1574830800000|2019-11-27 05:00:00|26808.5|26788.5|26822.6|26802.6|27045.8|27025.8|26801.9|26781.9|53738
1574917200000|2019-11-28 05:00:00|26819.2|26799.2|26663.6|26643.6|26837.8|26817.8|26613.9|26593.9|18931
1575003600000|2019-11-29 05:00:00|26658.6|26638.6|26561.1|26541.1|26703.1|26683.1|26483.9|26463.9|32631
1575176400000|2019-12-01 05:00:00|26579.5|26559.5|26697|26677|26716.9|26696.9|26546.3|26526.3|5089
1575262800000|2019-12-02 05:00:00|26699.5|26679.5|26489.7|26469.7|26747.2|26727.2|26433.2|26413.2|47846
1575349200000|2019-12-03 05:00:00|26487.2|26467.2|26238.5|26218.5|26504.8|26484.8|26178.3|26158.3|61536
1575435600000|2019-12-04 05:00:00|26237.9|26217.9|26515.2|26495.2|26634.3|26614.3|26189.3|26169.3|50517
1575522000000|2019-12-05 05:00:00|26517.7|26497.7|26653.1|26633.1|26736.4|26716.4|26510.3|26490.3|35237
1575608400000|2019-12-06 05:00:00|26655.6|26635.6|27473.7|27453.7|27503.6|27483.6|26633.1|26613.1|56778
1575781200000|2019-12-08 05:00:00|27428.2|27408.2|27300|27280|27435|27415|27182.3|27162.3|13502
1575867600000|2019-12-09 05:00:00|27295|27275|27521.1|27501.1|27604.1|27584.1|27210.2|27190.2|63815
1575954000000|2019-12-10 05:00:00|27523.1|27503.1|27625.8|27605.8|27680.9|27660.9|27501.1|27481.1|52570
1576040400000|2019-12-11 05:00:00|27621.6|27601.6|27975.9|27955.9|27983.7|27963.7|27610.4|27590.4|60904
1576126800000|2019-12-12 05:00:00|27975.5|27955.5|28145.5|28125.5|28303.6|28283.6|27641.5|27621.5|81601
1576213200000|2019-12-13 05:00:00|28148|28128|27859.6|27839.6|28237.3|28217.3|27653.5|27633.5|73531
1576386000000|2019-12-15 05:00:00|27887|27867|27909.5|27889.5|27974.6|27954.6|27828.7|27808.7|8585
1576472400000|2019-12-16 05:00:00|27904.5|27884.5|28127.8|28107.8|28193.3|28173.3|27902|27882|47808
1576558800000|2019-12-17 05:00:00|28128.1|28108.1|28042.5|28022.5|28277.8|28257.8|27997.8|27977.8|45697
1576645200000|2019-12-18 05:00:00|28040|28020|28055.9|28035.9|28151.1|28131.1|27891.8|27871.8|42090
1576731600000|2019-12-19 05:00:00|28055.7|28035.7|28272.4|28252.4|28354|28334|28024.8|28004.8|37948
1576818000000|2019-12-20 05:00:00|28270.1|28250.1|28046.5|28026.5|28274.9|28254.9|28006.8|27986.8|34160
1576990800000|2019-12-22 05:00:00|28050.2|28030.2|27990.3|27970.3|28085.2|28065.2|27960.5|27940.5|6949
1577077200000|2019-12-23 05:00:00|27985.3|27965.3|28077.3|28057.3|28144.5|28124.5|27970.3|27950.3|29453
1577163600000|2019-12-24 05:00:00|28082.2|28062.2|28259.3|28239.3|28334.3|28314.3|28082.2|28062.2|27772
1577250000000|2019-12-25 05:00:00|28408.8|28388.8|28383.5|28363.5|28418.8|28398.8|28268.7|28248.7|6250
1577336400000|2019-12-26 05:00:00|28381|28361|28472.7|28452.7|28585|28565|28338.5|28318.5|28506
1577422800000|2019-12-27 05:00:00|28467.7|28447.7|28238.3|28218.3|28497.8|28477.8|28158.1|28138.1|33015
1577595600000|2019-12-29 05:00:00|28282.7|28262.7|28340.4|28320.4|28390.4|28370.4|28235.2|28215.2|5178
1577682000000|2019-12-30 05:00:00|28335.4|28315.4|28197|28177|28395.4|28375.4|28166.6|28146.6|31561
1577768400000|2019-12-31 05:00:00|28192.2|28172.2|27997.9|27977.9|28197|28177|27977.9|27957.9|2758
1577854800000|2020-01-01 05:00:00|28034.2|28014.2|28214.7|28194.7|28299.6|28279.6|28029.2|28009.2|369
1577941200000|2020-01-02 05:00:00|28214.8|28194.8|28086.9|28066.9|28309.5|28289.5|27960.3|27940.3|7633
1578027600000|2020-01-03 05:00:00|28084.6|28064.6|27827.6|27807.6|28102|28082|27614.9|27594.9|4817
1578200400000|2020-01-05 05:00:00|27754.6|27734.6|27917.9|27897.9|27972.2|27952.2|27712.1|27692.1|617
1578286800000|2020-01-06 05:00:00|27922.3|27902.3|28003.9|27983.9|28058.2|28038.2|27672.8|27652.8|6001
1578373200000|2020-01-07 05:00:00|28001.4|27981.4|28009.9|27989.9|28070.2|28050.2|27654.7|27634.7|6164
1578459600000|2020-01-08 05:00:00|28014.9|27994.9|28180.2|28160.2|28200.1|28180.1|27916.1|27896.1|7679
1578546000000|2020-01-09 05:00:00|28182.3|28162.3|28056.2|28036.2|28214.6|28194.6|27980.7|27960.7|6199
1578632400000|2020-01-10 05:00:00|28051.2|28031.2|28126|28106|28378.7|28358.7|27986.1|27966.1|4963
1578805200000|2020-01-12 05:00:00|28125.4|28105.4|28278.1|28258.1|28288.1|28268.1|28118.9|28098.9|32
1578891600000|2020-01-13 05:00:00|28274.1|28254.1|28570.5|28550.5|28667.1|28647.1|28138.4|28118.4|10632
1578978000000|2020-01-14 05:00:00|28572.5|28552.5|28486|28466|28769.5|28749.5|28480.9|28460.9|10563
1579064400000|2020-01-15 05:00:00|28488.5|28468.5|28584.4|28564.4|28751.8|28731.8|28396.2|28376.2|5133
1579150800000|2020-01-16 05:00:00|28586.9|28566.9|28575.6|28555.6|28884.5|28864.5|28454.4|28434.4|10352
1579237200000|2020-01-17 05:00:00|28578.7|28558.7|28483.7|28463.7|28776.3|28756.3|28447.2|28427.2|4066
1579410000000|2020-01-19 05:00:00|28495.4|28475.4|28558.1|28538.1|28558.8|28538.8|28487.9|28467.9|32
1579496400000|2020-01-20 05:00:00|28553.1|28533.1|28132.2|28112.2|28638.2|28618.2|27967.5|27947.5|2896
1579582800000|2020-01-21 05:00:00|28130.4|28110.4|28002.7|27982.7|28180.5|28160.5|27854|27834|5986
1579669200000|2020-01-22 05:00:00|28005.9|27985.9|27645.2|27625.2|28084.2|28064.2|27645.1|27625.1|9706
1579755600000|2020-01-23 05:00:00|27640.9|27620.9|27297|27277|27663.6|27643.6|27153|27133|10474
1579842000000|2020-01-24 05:00:00|27296.2|27276.2|26861.9|26841.9|27331.3|27311.3|26814.9|26794.9|7980
1580014800000|2020-01-26 05:00:00|26739|26719|26459.2|26439.2|26739|26719|26304.9|26284.9|1120
1580101200000|2020-01-27 05:00:00|26460.1|26440.1|26068.5|26048.5|26504.3|26484.3|25938.4|25918.4|15584
1580187600000|2020-01-28 05:00:00|26065.1|26045.1|26047.6|26027.6|26095.8|26075.8|25816.2|25796.2|11982
1580274000000|2020-01-29 05:00:00|26051.7|26031.7|25367.9|25347.9|26065.8|26045.8|25312.9|25292.9|16857
1580360400000|2020-01-30 05:00:00|25366.3|25346.3|25506.7|25486.7|25666.6|25646.6|25202.3|25182.3|12031
1580446800000|2020-01-31 05:00:00|25508.2|25488.2|25150.7|25130.7|25511.7|25491.7|25065|25045|13150
1580619600000|2020-02-02 05:00:00|25051.9|25031.9|25433.7|25413.7|25663.4|25643.4|25051.9|25031.9|2453
1580706000000|2020-02-03 05:00:00|25428.7|25408.7|25511.6|25491.6|25563.8|25543.8|25003.3|24983.3|135332
1580792400000|2020-02-04 05:00:00|25515.5|25495.5|25723.1|25703.1|25774.5|25754.5|25369.1|25349.1|73463
1580878800000|2020-02-05 05:00:00|25724.5|25704.5|26168.5|26148.5|26203.7|26183.7|25601.9|25581.9|90495
1580965200000|2020-02-06 05:00:00|26167.4|26147.4|25862.1|25842.1|26271|26251|25812.8|25792.8|69998
1581051600000|2020-02-07 05:00:00|25863.5|25843.5|25511.4|25491.4|25949.7|25929.7|25507.6|25487.6|63022
1581224400000|2020-02-09 05:00:00|25515.8|25495.8|25723.5|25703.5|25807.2|25787.2|25450.8|25430.8|16889
1581310800000|2020-02-10 05:00:00|25718.5|25698.5|25849.4|25829.4|25896.8|25876.8|25467.6|25447.6|92496
1581397200000|2020-02-11 05:00:00|25850.6|25830.6|25999|25979|26123.5|26103.5|25718.4|25698.4|60717
1581483600000|2020-02-12 05:00:00|26000.3|25980.3|25939.9|25919.9|26153|26133|25860.4|25840.4|62575
1581570000000|2020-02-13 05:00:00|25944.9|25924.9|26181.7|26161.7|26321.2|26301.2|25868.7|25848.7|69521
1581656400000|2020-02-14 05:00:00|26174.4|26154.4|26042.3|26022.3|26223.2|26203.2|25981.2|25961.2|40738
1581829200000|2020-02-16 05:00:00|26096.8|26076.8|26296.2|26276.2|26373.7|26353.7|26073.2|26053.2|10015
1581915600000|2020-02-17 05:00:00|26292.7|26272.7|26187|26167|26361.3|26341.3|26166.9|26146.9|26423
1582002000000|2020-02-18 05:00:00|26185.5|26165.5|26238.7|26218.7|26249.1|26229.1|25988.7|25968.7|60876
1582088400000|2020-02-19 05:00:00|26240.2|26220.2|26029.5|26009.5|26320.3|26300.3|25829.1|25809.1|78837
1582174800000|2020-02-20 05:00:00|26031|26011|25958.1|25938.1|26174.1|26154.1|25839.5|25819.5|68747
1582261200000|2020-02-21 05:00:00|25959.6|25939.6|26072.5|26052.5|26226.1|26206.1|25671.7|25651.7|66916
1582434000000|2020-02-23 05:00:00|25947.6|25927.6|25796.3|25776.3|25947.6|25927.6|25696.9|25676.9|16525
1582520400000|2020-02-24 05:00:00|25794.7|25774.7|25855.6|25835.6|25935.5|25915.5|25643.2|25623.2|69519
1582606800000|2020-02-25 05:00:00|25857.2|25837.2|25789.4|25769.4|25950.6|25930.6|25611.7|25591.7|60765
1582693200000|2020-02-26 05:00:00|25792.8|25772.8|25687.8|25667.8|25813.6|25793.6|25466.1|25446.1|49231
1582779600000|2020-02-27 05:00:00|25688.6|25668.6|25303.3|25283.3|25825.2|25805.2|25255.8|25235.8|10906
1582866000000|2020-02-28 05:00:00|25301.5|25281.5|25474.1|25454.1|25571|25551|25101.6|25081.6|1672
1583038800000|2020-03-01 05:00:00|25260.2|25240.2|25757.5|25737.5|25803.9|25783.9|25054.1|25034.1|215
1583125200000|2020-03-02 05:00:00|25760|25740|26088.2|26068.2|26267.6|26247.6|25602.9|25582.9|503
1583211600000|2020-03-03 05:00:00|26087.5|26067.5|25944.4|25924.4|26098.2|26078.2|25492.8|25472.8|744
1583298000000|2020-03-04 05:00:00|25939.4|25919.4|25968.9|25948.9|26019.2|25999.2|25724.2|25704.2|191
1583384400000|2020-03-05 05:00:00|25969.5|25949.5|25606.4|25586.4|26018.9|25998.9|25601.4|25581.4|199
1583470800000|2020-03-06 05:00:00|25608.9|25588.9|25581.2|25561.2|25736.8|25716.8|25353.8|25333.8|279
1583643600000|2020-03-08 05:00:00|25321.8|25301.8|25052.5|25032.5|25321.8|25301.8|24678.8|24658.8|65
1583726400000|2020-03-09 04:00:00|25052|25032|25518.1|25498.1|25542.7|25522.7|24603.7|24583.7|431
1583812800000|2020-03-10 04:00:00|25515.6|25495.6|25383.4|25363.4|25665.6|25645.6|25149.1|25129.1|373
1583899200000|2020-03-11 04:00:00|25382.9|25362.9|24609.6|24589.6|25388.4|25368.4|24448.6|24428.6|440
1583985600000|2020-03-12 04:00:00|24613.8|24593.8|24166.9|24146.9|24840.1|24820.1|24040.3|24020.3|504
1584072000000|2020-03-13 04:00:00|24164.4|24144.4|24944.1|24924.1|25339.4|25319.4|24146.9|24126.9|455
1584244800000|2020-03-15 04:00:00|25123.8|25103.8|24520.1|24500.1|25144.1|25124.1|24153.7|24133.7|6
1584331200000|2020-03-16 04:00:00|24519.8|24499.8|23968|23948|24520.4|24500.4|23376.9|23356.9|213
1584417600000|2020-03-17 04:00:00|23968.2|23948.2|23359|23339|24181|24161|23036|23016|296
1584504000000|2020-03-18 04:00:00|23359.2|23339.2|20012|19992|23389|23369|19747|19727|198
1584590400000|2020-03-19 04:00:00|20017|19997|21497.5|21477.5|21966.8|21946.8|20014.5|19994.5|223
1584676800000|2020-03-20 04:00:00|21499.8|21479.8|21537.8|21517.8|22381.7|22361.7|21292.9|21272.9|173
1584849600000|2020-03-22 04:00:00|21372.5|21352.5|20656.9|20636.9|21467.4|21447.4|20241.9|20221.9|0
1584936000000|2020-03-23 04:00:00|20659.4|20639.4|21275.2|21255.2|21698.7|21678.7|20564.2|20544.2|169
1585022400000|2020-03-24 04:00:00|21272.7|21252.7|21807.2|21787.2|22395.8|22375.8|21060.2|21040.2|96
1585108800000|2020-03-25 04:00:00|21809.7|21789.7|21871.9|21851.9|22277.8|22257.8|21504.3|21484.3|290
1585195200000|2020-03-26 04:00:00|21872|21852|21932.6|21912.6|22012.5|21992.5|21611.9|21591.9|171
1585281600000|2020-03-27 04:00:00|21930.1|21910.1|21688.2|21668.2|22045.2|22025.2|21597.8|21577.8|73
1585454400000|2020-03-29 04:00:00|21392|21372|21585.2|21565.2|21674.9|21654.9|21384.9|21364.9|0
1585540800000|2020-03-30 04:00:00|21590.1|21570.1|21931.4|21911.4|22064.1|22044.1|21476.2|21456.2|0
1585627200000|2020-03-31 04:00:00|21929.1|21909.1|22014|21994|22486.1|22466.1|21749.4|21729.4|0
1585713600000|2020-04-01 04:00:00|22011.7|21991.7|21775.3|21755.3|22047|22027|21532.7|21512.7|0
1585800000000|2020-04-02 04:00:00|21777.6|21757.6|22133.4|22113.4|22369.1|22349.1|21757.9|21737.9|0
1585886400000|2020-04-03 04:00:00|22130.9|22110.9|21798|21778|22333.8|22313.8|21793|21773|0
1586059200000|2020-04-05 04:00:00|21839.4|21819.4|22115.4|22095.4|22219.5|22199.5|21839.4|21819.4|6581
1586145600000|2020-04-06 04:00:00|22112.9|22092.9|22676.2|22656.2|22761.1|22741.1|22060.7|22040.7|42778
1586232000000|2020-04-07 04:00:00|22674.2|22654.2|22730.5|22710.5|23185.7|23165.7|22455.8|22435.8|61233
1586318400000|2020-04-08 04:00:00|22728.5|22708.5|22766.3|22746.3|22911.6|22891.6|22456.8|22436.8|51156
1586404800000|2020-04-09 04:00:00|22766.8|22746.8|22746.9|22726.9|22818.4|22798.4|22499.3|22479.3|41467
1586664000000|2020-04-12 04:00:00|22991.1|22971.1|23299|23279|23354.4|23334.4|22686.4|22666.4|12154
1586750400000|2020-04-13 04:00:00|23296.5|23276.5|23339.7|23319.7|23566.3|23546.3|23076.9|23056.9|40408
1586836800000|2020-04-14 04:00:00|23340.4|23320.4|23300|23280|23405.4|23385.4|23122.4|23102.4|46911
1586923200000|2020-04-15 04:00:00|23301.5|23281.5|23029.7|23009.7|23340.8|23320.8|22829.9|22809.9|36084
1587009600000|2020-04-16 04:00:00|23032.2|23012.2|23497|23477|23614.3|23594.3|22951.8|22931.8|38236
1587096000000|2020-04-17 04:00:00|23498.6|23478.6|23481.5|23461.5|23625|23605|23381.7|23361.7|32426
1587268800000|2020-04-19 04:00:00|23518.1|23498.1|23556|23536|23616.8|23596.8|23403.8|23383.8|8304
1587355200000|2020-04-20 04:00:00|23555|23535|22878.9|22858.9|23587.2|23567.2|22804.9|22784.9|46162
1587441600000|2020-04-21 04:00:00|22877.4|22857.4|22318.8|22298.8|22898.1|22878.1|21806.2|21786.2|76252
1587528000000|2020-04-22 04:00:00|22319.9|22299.9|22883.3|22863.3|23021.6|23001.6|22249.4|22229.4|42168
1587614400000|2020-04-23 04:00:00|22882.2|22862.2|23103|23083|23450|23430|22876|22856|38872
1587700800000|2020-04-24 04:00:00|23104.1|23084.1|23579.3|23559.3|23630.1|23610.1|22926.7|22906.7|28959
1587873600000|2020-04-26 04:00:00|23571|23551|23709.2|23689.2|23804.1|23784.1|23470.1|23450.1|7756
1587960000000|2020-04-27 04:00:00|23706.7|23686.7|23460.3|23440.3|23833.2|23813.2|23217.6|23197.6|30760
1588046400000|2020-04-28 04:00:00|23461.6|23441.6|23605.3|23585.3|23740.5|23720.5|23369.3|23349.3|30959
1588132800000|2020-04-29 04:00:00|23606.6|23586.6|23906.8|23886.8|23907.4|23887.4|23498.8|23478.8|36995
1588219200000|2020-04-30 04:00:00|23904.3|23884.3|23051.9|23031.9|24000.7|23980.7|23040.2|23020.2|42795
1588305600000|2020-05-01 04:00:00|23046.9|23026.9|23137.1|23117.1|23220.9|23200.9|22916.5|22896.5|28205
1588478400000|2020-05-03 04:00:00|23044.5|23024.5|23051.2|23031.2|23064.5|23044.5|22885.4|22865.4|4318
1588564800000|2020-05-04 04:00:00|23053.7|23033.7|23359.3|23339.3|23428.5|23408.5|22872.1|22852.1|31267
1588651200000|2020-05-05 04:00:00|23356.8|23336.8|23450.5|23430.5|23495.6|23475.6|23106.1|23086.1|3961
1588737600000|2020-05-06 04:00:00|23449.7|23429.7|23542.4|23522.4|23676.8|23656.8|23361.5|23341.5|220
1588824000000|2020-05-07 04:00:00|23541.6|23521.6|24108.7|24088.7|24121.4|24101.4|23516.6|23496.6|239
1588910400000|2020-05-08 04:00:00|24109.5|24089.5|24158.1|24138.1|24317.9|24297.9|23988|23968|367
1589083200000|2020-05-10 04:00:00|24081.1|24061.1|24210.6|24190.6|24304.9|24284.9|24042.4|24022.4|4
1589169600000|2020-05-11 04:00:00|24213.1|24193.1|23769.9|23749.9|24230.6|24210.6|23635|23615|56422
1589256000000|2020-05-12 04:00:00|23769.3|23749.3|23489.5|23469.5|23870.7|23850.7|23327.1|23307.1|39225
1589342400000|2020-05-13 04:00:00|23487|23467|23541.3|23521.3|23765.2|23745.2|23433.8|23413.8|34680
1589428800000|2020-05-14 04:00:00|23543.8|23523.8|23669.3|23649.3|23721.8|23701.8|23164.1|23144.1|44176
1589515200000|2020-05-15 04:00:00|23671.8|23651.8|23335|23315|23772.2|23752.2|23301.7|23281.7|33605
1589688000000|2020-05-17 04:00:00|23366.6|23346.6|23631.5|23611.5|23671.5|23651.5|23364.1|23344.1|7207
1589774400000|2020-05-18 04:00:00|23631.1|23611.1|24109.4|24089.4|24389.1|24369.1|23598.9|23578.9|53090
1589860800000|2020-05-19 04:00:00|24109.1|24089.1|24201.7|24181.7|24269.4|24249.4|24037.9|24017.9|45289
1589947200000|2020-05-20 04:00:00|24204.2|24184.2|24621.2|24601.2|24689|24669|24057.7|24037.7|44731
1590033600000|2020-05-21 04:00:00|24618.7|24598.7|23996.3|23976.3|24648.6|24628.6|23958.8|23938.8|50816
1590120000000|2020-05-22 04:00:00|23996.5|23976.5|23943.9|23923.9|24016.2|23996.2|23737.7|23717.7|39679
1590292800000|2020-05-24 04:00:00|23923.4|23903.4|23953|23933|24018.4|23998.4|23875.8|23855.8|4771
1590379200000|2020-05-25 04:00:00|23950.5|23930.5|24145.1|24125.1|24188.1|24168.1|23892.8|23872.8|15362
1590465600000|2020-05-26 04:00:00|24140.2|24120.2|24152.9|24132.9|24393.9|24373.9|24065|24045|40785
1590552000000|2020-05-27 04:00:00|24147.9|24127.9|23862.6|23842.6|24233.3|24213.3|23599|23579|6180
1590638400000|2020-05-28 04:00:00|23860.1|23840.1|24056.9|24036.9|24256|24236|23850.1|23830.1|4603
1590724800000|2020-05-29 04:00:00|24057|24037|24430.4|24410.4|24592.7|24572.7|24037.3|24017.3|4843
1590897600000|2020-05-31 04:00:00|24294.3|24274.3|24521.8|24501.8|24628.9|24608.9|24274.1|24254.1|715
1590984000000|2020-06-01 04:00:00|24522|24502|24652.9|24632.9|24823.4|24803.4|24272.9|24252.9|73580
1591070400000|2020-06-02 04:00:00|24648.1|24628.1|24877.3|24857.3|25070.4|25050.4|24630.6|24610.6|51157
1591156800000|2020-06-03 04:00:00|24874.8|24854.8|24742.2|24722.2|25075.7|25055.7|24681.4|24661.4|43552
1591243200000|2020-06-04 04:00:00|24746.8|24726.8|24927.5|24907.5|25053|25033|24577.8|24557.8|42408
1591329600000|2020-06-05 04:00:00|24925|24905|25448.4|25428.4|25741.4|25721.4|24920.8|24900.8|67424
1591502400000|2020-06-07 04:00:00|25488.1|25468.1|25499.6|25479.6|25563.3|25543.3|25348.9|25328.9|8117
1591588800000|2020-06-08 04:00:00|25499.2|25479.2|25921.3|25901.3|25936.8|25916.8|25410.5|25390.5|57767
1591675200000|2020-06-09 04:00:00|25921.9|25901.9|26140.8|26120.8|26230.5|26210.5|25596.8|25576.8|65077
1591761600000|2020-06-10 04:00:00|26142.7|26122.7|26408.9|26388.9|27036.1|27016.1|26097.4|26077.4|79099
1591848000000|2020-06-11 04:00:00|26406.4|26386.4|25984.3|25964.3|26517.4|26497.4|25636.5|25616.5|77962
1591934400000|2020-06-12 04:00:00|25982.5|25962.5|26222|26202|26286.3|26266.3|25841.1|25821.1|58983
1592107200000|2020-06-14 04:00:00|25948.4|25928.4|25828.1|25808.1|26077.5|26057.5|25666.3|25646.3|10478
1592193600000|2020-06-15 04:00:00|25830.6|25810.6|26115.1|26095.1|26184.7|26164.7|25448.6|25428.6|59973
1592280000000|2020-06-16 04:00:00|26113.4|26093.4|25660.9|25640.9|26226.8|26206.8|25420.2|25400.2|59270
1592366400000|2020-06-17 04:00:00|25659.3|25639.3|25949.6|25929.6|26068.2|26048.2|25647|25627|38878
1592452800000|2020-06-18 04:00:00|25948|25928|26173.3|26153.3|26340.4|26320.4|25882.8|25862.8|37955
1592539200000|2020-06-19 04:00:00|26171.7|26151.7|26129.4|26109.4|26570.5|26550.5|26076.8|26056.8|45112
1592712000000|2020-06-21 04:00:00|26063.7|26043.7|26339.1|26319.1|26392.4|26372.4|26025.4|26005.4|7796
1592798400000|2020-06-22 04:00:00|26336.1|26316.1|26523.4|26503.4|26696.1|26676.1|26194.5|26174.5|55439
1592884800000|2020-06-23 04:00:00|26521.9|26501.9|26621.6|26601.6|26771.4|26751.4|26441.3|26421.3|43827
1592971200000|2020-06-24 04:00:00|26621.8|26601.8|26458.1|26438.1|26871.3|26851.3|26339|26319|49243
1593057600000|2020-06-25 04:00:00|26460.6|26440.6|26757.2|26737.2|26810.4|26790.4|26359.1|26339.1|38158
1593144000000|2020-06-26 04:00:00|26756|26736|26643.4|26623.4|27064.9|27044.9|26617.3|26597.3|25756
1593316800000|2020-06-28 04:00:00|26649.3|26629.3|26888.3|26868.3|26935.9|26915.9|26609.1|26589.1|1158
1593403200000|2020-06-29 04:00:00|26885.9|26865.9|27041.2|27021.2|27071.2|27051.2|26773.2|26753.2|58176
1593489600000|2020-06-30 04:00:00|27044|27024|27470.8|27450.8|27490.7|27470.7|26951.5|26931.5|54321
1593576000000|2020-07-01 04:00:00|27473.3|27453.3|27469.9|27449.9|27602.1|27582.1|27012.5|26992.5|65147
1593662400000|2020-07-02 04:00:00|27468.8|27448.8|27254.9|27234.9|27618.3|27598.3|27189.8|27169.8|50545
1593748800000|2020-07-03 04:00:00|27257.4|27237.4|27194.4|27174.4|27333.6|27313.6|27000.2|26980.2|17753
1593921600000|2020-07-05 04:00:00|27208.9|27188.9|27424|27404|27429|27409|27208.9|27188.9|7328
1594008000000|2020-07-06 04:00:00|27422.4|27402.4|27825.5|27805.5|27926.1|27906.1|27369.1|27349.1|47683
1594094400000|2020-07-07 04:00:00|27824.6|27804.6|27942.9|27922.9|27967|27947|27439.1|27419.1|48806
1594180800000|2020-07-08 04:00:00|27944.5|27924.5|28554.4|28534.4|28566.9|28546.9|27882.1|27862.1|51537
1594267200000|2020-07-09 04:00:00|28551.9|28531.9|28398.2|28378.2|28724.9|28704.9|28246.1|28226.1|61825
1594353600000|2020-07-10 04:00:00|28399|28379|29113.8|29093.8|29138.8|29118.8|28203.3|28183.3|60805
1594526400000|2020-07-12 04:00:00|29172.6|29152.6|29788.1|29768.1|29880.4|29860.4|29071.5|29051.5|22098
1594612800000|2020-07-13 04:00:00|29790.6|29770.6|29124.6|29104.6|29907|29887|28958.8|28938.8|113806
1594699200000|2020-07-14 04:00:00|29122.1|29102.1|29345.2|29325.2|29726.6|29706.6|29007.3|28987.3|66083
1594785600000|2020-07-15 04:00:00|29340.2|29320.2|28621|28601|29457.9|29437.9|28590.7|28570.7|68641
1594872000000|2020-07-16 04:00:00|28618.5|28598.5|28903|28883|29082.9|29062.9|28436.3|28416.3|53536
1594958400000|2020-07-17 04:00:00|28908|28888|28998|28978|29152.5|29132.5|28780.2|28760.2|33891
1595131200000|2020-07-19 04:00:00|28996|28976|28961.6|28941.6|29076.2|29056.2|28808.9|28788.9|7880
1595217600000|2020-07-20 04:00:00|28963.8|28943.8|29301.2|29281.2|29424|29404|28902|28882|60558
1595304000000|2020-07-21 04:00:00|29298.7|29278.7|29726.9|29706.9|29806.6|29786.6|29236.5|29216.5|44953
1595390400000|2020-07-22 04:00:00|29729.4|29709.4|29080.3|29060.3|29729.4|29709.4|28909.8|28889.8|57136
1595476800000|2020-07-23 04:00:00|29082.6|29062.6|28992.4|28972.4|29535.9|29515.9|28937.4|28917.4|46659
1595563200000|2020-07-24 04:00:00|28994.9|28974.9|28943|28923|29199.2|29179.2|28667.9|28647.9|55484
1595736000000|2020-07-26 04:00:00|28944|28924|29107.1|29087.1|29204.5|29184.5|28844.3|28824.3|9476
1595822400000|2020-07-27 04:00:00|29104.7|29084.7|28983.7|28963.7|29406|29386|28830.2|28810.2|53881
1595908800000|2020-07-28 04:00:00|28981.2|28961.2|29118.2|29098.2|29251.9|29231.9|28806.7|28786.7|48424
1595995200000|2020-07-29 04:00:00|29123.2|29103.2|29255.9|29235.9|29444.9|29424.9|28964.4|28944.4|46984
1596081600000|2020-07-30 04:00:00|29251|29231|29274.3|29254.3|29329|29309|28797.5|28777.5|59430
1596168000000|2020-07-31 04:00:00|29279.1|29259.1|28628|28608|29299.5|29279.5|28484.9|28464.9|53718
1596340800000|2020-08-02 04:00:00|28692.7|28672.7|28649.6|28629.6|28700.6|28680.6|28343.6|28323.6|11065
1596427200000|2020-08-03 04:00:00|28647.4|28627.4|29026.9|29006.9|29276.8|29256.8|28577.7|28557.7|50087
1596513600000|2020-08-04 04:00:00|29029.4|29009.4|29013.8|28993.8|29122.4|29102.4|28792.7|28772.7|50136
1596600000000|2020-08-05 04:00:00|29011.3|28991.3|29051.8|29031.8|29430.3|29410.3|28976.4|28956.4|64800
1596686400000|2020-08-06 04:00:00|29049.6|29029.6|28849.1|28829.1|29218.3|29198.3|28839.5|28819.5|54194
1596772800000|2020-08-07 04:00:00|28849.5|28829.5|27952.9|27932.9|28977.1|28957.1|27877.5|27857.5|87622
1596945600000|2020-08-09 04:00:00|27950.1|27930.1|28105|28085|28191.1|28171.1|27881.2|27861.2|11954
1597032000000|2020-08-10 04:00:00|28103|28083|28798.5|28778.5|28899|28879|28100|28080|98677
1597118400000|2020-08-11 04:00:00|28803.5|28783.5|28309.7|28289.7|28844.3|28824.3|28195.2|28175.2|67202
1597204800000|2020-08-12 04:00:00|28307.8|28287.8|28768.6|28748.6|29081.4|29061.4|28141.1|28121.1|66827
1597291200000|2020-08-13 04:00:00|28768|28748|28240.9|28220.9|28825.8|28805.8|27822.9|27802.9|78585
1597377600000|2020-08-14 04:00:00|28242.8|28222.8|28701.3|28681.3|28712.6|28692.6|28213.6|28193.6|43924
1597550400000|2020-08-16 04:00:00|28713.2|28693.2|28702.3|28682.3|28759.6|28739.6|28534.5|28514.5|5712
1597636800000|2020-08-17 04:00:00|28700.6|28680.6|29135.4|29115.4|29273.4|29253.4|28687.3|28667.3|47643
1597723200000|2020-08-18 04:00:00|29133.8|29113.8|30041.3|30021.3|30207.9|30187.9|28945|28925|73662
1597809600000|2020-08-19 04:00:00|30039.7|30019.7|29913.9|29893.9|30352.5|30332.5|29801.6|29781.6|70866
1597896000000|2020-08-20 04:00:00|29913|29893|30051.3|30031.3|30077.2|30057.2|29603.6|29583.6|59719
1597982400000|2020-08-21 04:00:00|30052.2|30032.2|29330.7|29310.7|30091.3|30071.3|29144.3|29124.3|57105
1598155200000|2020-08-23 04:00:00|29390.5|29370.5|29407.7|29387.7|29459.2|29439.2|29318|29298|5793
1598241600000|2020-08-24 04:00:00|29406.6|29386.6|29348.4|29328.4|29718.7|29698.7|29240.7|29220.7|49974
1598328000000|2020-08-25 04:00:00|29353.4|29333.4|29493.4|29473.4|29575.5|29555.5|29221.5|29201.5|37669
1598414400000|2020-08-26 04:00:00|29494.6|29474.6|29761.1|29741.1|29890.7|29870.7|29423.3|29403.3|42234
1598500800000|2020-08-27 04:00:00|29756.1|29736.1|30050.2|30030.2|30053.9|30033.9|29459.2|29439.2|35522
1598587200000|2020-08-28 04:00:00|30048.9|30028.9|30201.5|30181.5|30296.4|30276.4|29972.9|29952.9|51970
1598760000000|2020-08-30 04:00:00|30222.1|30202.1|30370.9|30350.9|30407|30387|30208.1|30188.1|81
1598846400000|2020-08-31 04:00:00|30368.4|30348.4|30598|30578|30605.7|30585.7|30240.8|30220.8|954
1598932800000|2020-09-01 04:00:00|30595.5|30575.5|30147.5|30127.5|30866.2|30846.2|29985.1|29965.1|995
1599019200000|2020-09-02 04:00:00|30146.4|30126.4|30236.4|30216.4|30347.2|30327.2|29923.6|29903.6|537
1599105600000|2020-09-03 04:00:00|30234.9|30214.9|29804.3|29784.3|30237.4|30217.4|29496.8|29476.8|722
1599192000000|2020-09-04 04:00:00|29809.3|29789.3|30705.4|30685.4|30780.8|30760.8|29801.8|29781.8|642
1599364800000|2020-09-06 04:00:00|30713.2|30693.2|30676.5|30656.5|30845.4|30825.4|30581.7|30561.7|201
1599451200000|2020-09-07 04:00:00|30675.6|30655.6|30587.9|30567.9|30784|30764|30390.9|30370.9|68
1599537600000|2020-09-08 04:00:00|30587.1|30567.1|30271.7|30251.7|30785.6|30765.6|29948.8|29928.8|413
1599624000000|2020-09-09 04:00:00|30270.9|30250.9|30258.2|30238.2|30573.8|30553.8|30045.4|30025.4|451
1599710400000|2020-09-10 04:00:00|30255.7|30235.7|29938.4|29918.4|30524.1|30504.1|29539.4|29519.4|386
1599796800000|2020-09-11 04:00:00|29939.1|29919.1|30433.4|30413.4|30514.8|30494.8|29911.6|29891.6|171
1599969600000|2020-09-13 04:00:00|30448.1|30428.1|30564.4|30544.4|30700.7|30680.7|30370.3|30350.3|30
1600056000000|2020-09-14 04:00:00|30566.3|30546.3|30745.8|30725.8|30796.7|30776.7|30290.3|30270.3|125
1600142400000|2020-09-15 04:00:00|30743.3|30723.3|30661.5|30641.5|30913.9|30893.9|30453.5|30433.5|163
1600228800000|2020-09-16 04:00:00|30656.5|30636.5|30216.9|30196.9|30833.4|30813.4|30135.3|30115.3|76
1600315200000|2020-09-17 04:00:00|30214.4|30194.4|30930.3|30910.3|31021|31001|30169.9|30149.9|183
1600401600000|2020-09-18 04:00:00|30932.8|30912.8|31069.2|31049.2|31174.3|31154.3|30645.6|30625.6|104
1600574400000|2020-09-20 04:00:00|31051.3|31031.3|31139.7|31119.7|31215|31195|30977.1|30957.1|11
1600660800000|2020-09-21 04:00:00|31139.4|31119.4|30609.4|30589.4|31154.7|31134.7|30143.1|30123.1|181
1600747200000|2020-09-22 04:00:00|30609.2|30589.2|30436.3|30416.3|30879.8|30859.8|30339.3|30319.3|280
1600833600000|2020-09-23 04:00:00|30434|30414|29608.1|29588.1|30503.9|30483.9|29432.7|29412.7|206
1600920000000|2020-09-24 04:00:00|29608.3|29588.3|29792.6|29772.6|29882.6|29862.6|29155|29135|132
1601006400000|2020-09-25 04:00:00|29792.5|29772.5|29772.5|29752.5|29957.7|29937.7|29452.1|29432.1|260
1601179200000|2020-09-27 04:00:00|29817.5|29797.5|29862.6|29842.6|29907.5|29887.5|29662.5|29642.5|7041
1601265600000|2020-09-28 04:00:00|29860.1|29840.1|29908.6|29888.6|30127.9|30107.9|29732.8|29712.8|50771
1601352000000|2020-09-29 04:00:00|29911.1|29891.1|29929.2|29909.2|30158.9|30138.9|29564.7|29544.7|59316
1601438400000|2020-09-30 04:00:00|29926.8|29906.8|30395.6|30375.6|30465.5|30445.5|29774.4|29754.4|58762
1601524800000|2020-10-01 04:00:00|30395.4|30375.4|28643.2|28623.2|30470.8|30450.8|28505.8|28485.8|92514
1601611200000|2020-10-02 04:00:00|28638.4|28618.4|29804|29784|29877.4|29857.4|28363.7|28343.7|79101
1601784000000|2020-10-04 04:00:00|29845.6|29825.6|29690.6|29670.6|29860.5|29840.5|29676.2|29656.2|4960
1601870400000|2020-10-05 04:00:00|29693.1|29673.1|29657.7|29637.7|29840.6|29820.6|29341.4|29321.4|43990
1601956800000|2020-10-06 04:00:00|29655.5|29635.5|29426.5|29406.5|29781.4|29761.4|29248.6|29228.6|39758
1602043200000|2020-10-07 04:00:00|29419|29399|30242.3|30222.3|30559.5|30539.5|29379|29359|68259
1602129600000|2020-10-08 04:00:00|30239.8|30219.8|30709.1|30689.1|30778.7|30758.7|30136.4|30116.4|56108
1602216000000|2020-10-09 04:00:00|30709.6|30689.6|30843|30823|30977.6|30957.6|30564.2|30544.2|52619
1602388800000|2020-10-11 04:00:00|30819.7|30799.7|30789.8|30769.8|30819.7|30799.7|30535.3|30515.3|7786
1602475200000|2020-10-12 04:00:00|30784.8|30764.8|30508.5|30488.5|30936.9|30916.9|30449|30429|40660
1602561600000|2020-10-13 04:00:00|30509.1|30489.1|30533.3|30513.3|30621.7|30601.7|30286.8|30266.8|47842
1602648000000|2020-10-14 04:00:00|30532.6|30512.6|30480.3|30460.3|30710.2|30690.2|30419.7|30399.7|38016
1602734400000|2020-10-15 04:00:00|30477.8|30457.8|30845.6|30825.6|30975.5|30955.5|30290.1|30270.1|55229
1602820800000|2020-10-16 04:00:00|30844.8|30824.8|30643.4|30623.4|30937.7|30917.7|30578.9|30558.9|34884
1602993600000|2020-10-18 04:00:00|30616.8|30596.8|30748.6|30728.6|30900.2|30880.2|30592.6|30572.6|6743
1603080000000|2020-10-19 04:00:00|30747|30727|30853.2|30833.2|31078.8|31058.8|30618.7|30598.7|42928
1603166400000|2020-10-20 04:00:00|30850.7|30830.7|31656.9|31636.9|31700.6|31680.6|30828.4|30808.4|62213
1603252800000|2020-10-21 04:00:00|31654.4|31634.4|31768|31748|32159.3|32139.3|31644.4|31624.4|65450
1603339200000|2020-10-22 04:00:00|31766.5|31746.5|31543.4|31523.4|31926.4|31906.4|31431.6|31411.6|58889
1603425600000|2020-10-23 04:00:00|31544.9|31524.9|31424|31404|31615.4|31595.4|31260.6|31240.6|37849
1603598400000|2020-10-25 04:00:00|31387.5|31367.5|31234.1|31214.1|31402.8|31382.8|31192.4|31172.4|7761
1603684800000|2020-10-26 04:00:00|31236.6|31216.6|30858.1|30838.1|31287.5|31267.5|30785.8|30765.8|58488
1603771200000|2020-10-27 04:00:00|30855.6|30835.6|30915.8|30895.8|31137.1|31117.1|30751.8|30731.8|48160
1603857600000|2020-10-28 04:00:00|30910.8|30890.8|30848.8|30828.8|31093.3|31073.3|30452.1|30432.1|72234
1603944000000|2020-10-29 04:00:00|30850.1|30830.1|30824.7|30804.7|30963.9|30943.9|30474.1|30454.1|53659
1604030400000|2020-10-30 04:00:00|30827.2|30807.2|30547.8|30527.8|30829.7|30809.7|30413.6|30393.6|52682
1604203200000|2020-11-01 04:00:00|30485.2|30465.2|30442.3|30422.3|30546.8|30526.8|30328.6|30308.6|7622
1604293200000|2020-11-02 05:00:00|30439.8|30419.8|30900.2|30880.2|31023.1|31003.1|30426|30406|50284
1604379600000|2020-11-03 05:00:00|30901.3|30881.3|30798.5|30778.5|31239|31219|30463|30443|59039
1604466000000|2020-11-04 05:00:00|30797.5|30777.5|31096.4|31076.4|31208|31188|30317.1|30297.1|63636
1604552400000|2020-11-05 05:00:00|31093.9|31073.9|31070.7|31050.7|31383.1|31363.1|30830.8|30810.8|52299
1604638800000|2020-11-06 05:00:00|31065.7|31045.7|31545.4|31525.4|31771.5|31751.5|31060.7|31040.7|48559
1604811600000|2020-11-08 05:00:00|31658.9|31638.9|31816.4|31796.4|31859.9|31839.9|31613|31593|7661
1604898000000|2020-11-09 05:00:00|31818.1|31798.1|31451.1|31431.1|32115|32095|31369|31349|71930
1604984400000|2020-11-10 05:00:00|31450.3|31430.3|31685.6|31665.6|31713.8|31693.8|31033.5|31013.5|63115
1605070800000|2020-11-11 05:00:00|31686.4|31666.4|31371|31351|31804.8|31784.8|31139.7|31119.7|44904
1605157200000|2020-11-12 05:00:00|31372.9|31352.9|31417.8|31397.8|31690.5|31670.5|31280.4|31260.4|49657
1605243600000|2020-11-13 05:00:00|31417.2|31397.2|31870.5|31850.5|31953.9|31933.9|31395.3|31375.3|39987
1605416400000|2020-11-15 05:00:00|31877.3|31857.3|32545.6|32525.6|32686.5|32666.5|31874.8|31854.8|13914
1605502800000|2020-11-16 05:00:00|32543.6|32523.6|32322.3|32302.3|32671.7|32651.7|32111.5|32091.5|63373
1605589200000|2020-11-17 05:00:00|32324.3|32304.3|32167.5|32147.5|32392.5|32372.5|31864|31844|49564
1605675600000|2020-11-18 05:00:00|32167.9|32147.9|32029.3|32009.3|32514.5|32494.5|31950.5|31930.5|59234
1605762000000|2020-11-19 05:00:00|32027.2|32007.2|32353.4|32333.4|32403.3|32383.3|31845.3|31825.3|47111
1605848400000|2020-11-20 05:00:00|32355.5|32335.5|33090.9|33070.9|33166.7|33146.7|32325.6|32305.6|49628
1606021200000|2020-11-22 05:00:00|33064.7|33044.7|33000.7|32980.7|33137|33117|32955.8|32935.8|6860
1606107600000|2020-11-23 05:00:00|32998.4|32978.4|32962.4|32942.4|33038.8|33018.8|32549.9|32529.9|52591
1606194000000|2020-11-24 05:00:00|32964.7|32944.7|33334.1|33314.1|33506.7|33486.7|32939.6|32919.6|57102
1606280400000|2020-11-25 05:00:00|33333.7|33313.7|33562.9|33542.9|33637.6|33617.6|33010.7|32990.7|34105
1606366800000|2020-11-26 05:00:00|33565.3|33545.3|33883.6|33863.6|33901.1|33881.1|33471.1|33451.1|7588
1606453200000|2020-11-27 05:00:00|33881.2|33861.2|34228.6|34208.6|34233.6|34213.6|33836.3|33816.3|6314
1606626000000|2020-11-29 05:00:00|34207.8|34187.8|34767.9|34747.9|34982.8|34962.8|34187.9|34167.9|15945
1606712400000|2020-11-30 05:00:00|34765.4|34745.4|34733.5|34713.5|35053.1|35033.1|34373.4|34353.4|63376
1606798800000|2020-12-01 05:00:00|34731|34711|34844.2|34824.2|35218.6|35198.6|34553.6|34533.6|58809
1606885200000|2020-12-02 05:00:00|34844.1|34824.1|34926.3|34906.3|35124.4|35104.4|34404.4|34384.4|56899
1606971600000|2020-12-03 05:00:00|34928.7|34908.7|35124.4|35104.4|35238.1|35218.1|34713.9|34693.9|58414
1607058000000|2020-12-04 05:00:00|35126.9|35106.9|35287.1|35267.1|35366.6|35346.6|35029.4|35009.4|34671
1607230800000|2020-12-06 05:00:00|35330.6|35310.6|35045.9|35025.9|35465.4|35445.4|35000.9|34980.9|11307
1607317200000|2020-12-07 05:00:00|35050.9|35030.9|34915.4|34895.4|35192.6|35172.6|34804|34784|42276
1607403600000|2020-12-08 05:00:00|34917.9|34897.9|35258.2|35238.2|35258.2|35238.2|34693|34673|45812
1607490000000|2020-12-09 05:00:00|35257.9|35237.9|34989|34969|35360.4|35340.4|34529.2|34509.2|45402
1607576400000|2020-12-10 05:00:00|34991.5|34971.5|35513.6|35493.6|36260|36240|34959.4|34939.4|66620
1607662800000|2020-12-11 05:00:00|35515.8|35495.8|35358.3|35338.3|35595.4|35575.4|34989.2|34969.2|44135
1607835600000|2020-12-13 05:00:00|35455|35435|35522.2|35502.2|35571.7|35551.7|35237.1|35217.1|8380
1607922000000|2020-12-14 05:00:00|35520.1|35500.1|35103.1|35083.1|35527.3|35507.3|35025.5|35005.5|41870
1608008400000|2020-12-15 05:00:00|35101|35081|35460.6|35440.6|35585.6|35565.6|35090.6|35070.6|37164
1608094800000|2020-12-16 05:00:00|35455.6|35435.6|35805.1|35785.1|35835.1|35815.1|35380.6|35360.6|35375
1608181200000|2020-12-17 05:00:00|35807.1|35787.1|36386|36366|36460.5|36440.5|35790.1|35770.1|47014
1608267600000|2020-12-18 05:00:00|36384.1|36364.1|36433|36413|36469.1|36449.1|36040.4|36020.4|37732
1608440400000|2020-12-20 05:00:00|36439.7|36419.7|36070.5|36050.5|36439.7|36419.7|35954.1|35934.1|11964
1608526800000|2020-12-21 05:00:00|36072.3|36052.3|35778.6|35758.6|36290.5|36270.5|35496.8|35476.8|51937
1608613200000|2020-12-22 05:00:00|35776.8|35756.8|35239.3|35219.3|35778.6|35758.6|34807.4|34787.4|54348
1608699600000|2020-12-23 05:00:00|35236.2|35216.2|35504|35484|35652|35632|35207.5|35187.5|39554
1608786000000|2020-12-24 05:00:00|35502.2|35482.2|35735.1|35715.1|35752.5|35732.5|35338.2|35318.2|16555
1609045200000|2020-12-27 05:00:00|35685.2|35665.2|36129.6|36109.6|36207|36187|35606.9|35586.9|8647
1609131600000|2020-12-28 05:00:00|36124.6|36104.6|35780.1|35760.1|36167.1|36147.1|35655.9|35635.9|27574
1609218000000|2020-12-29 05:00:00|35782.6|35762.6|35754|35734|35875.4|35855.4|35477.1|35457.1|35812
1609304400000|2020-12-30 05:00:00|35751.5|35731.5|35291.3|35271.3|35854|35834|35261.3|35241.3|33659
1609390800000|2020-12-31 05:00:00|35292.2|35272.2|35219.9|35199.9|35381.3|35361.3|35089.9|35069.9|22761
1609650000000|2021-01-03 05:00:00|35411.5|35391.5|35708.1|35688.1|35811.6|35791.6|35249|35229|10273
1609736400000|2021-01-04 05:00:00|35709.1|35689.1|35903.4|35883.4|36094.7|36074.7|35475.1|35455.1|49980
1609822800000|2021-01-05 05:00:00|35905.9|35885.9|36530.1|36510.1|36772.9|36752.9|35874.4|35854.4|49603
1609909200000|2021-01-06 05:00:00|36534.1|36514.1|36711.9|36691.9|37107.1|37087.1|36311.2|36291.2|52388
1609995600000|2021-01-07 05:00:00|36710.5|36690.5|37134.9|37114.9|37383.4|37363.4|36453.5|36433.5|46770
1610082000000|2021-01-08 05:00:00|37139.9|37119.9|36968.4|36948.4|37295|37275|36335.2|36315.2|51937
1610254800000|2021-01-10 05:00:00|36896.2|36876.2|36222.5|36202.5|36931|36911|36157.5|36137.5|11837
1610341200000|2021-01-11 05:00:00|36223.7|36203.7|35870.8|35850.8|36370.1|36350.1|35557.9|35537.9|54038
1610427600000|2021-01-12 05:00:00|35865.8|35845.8|36423.9|36403.9|36528.8|36508.8|35860.8|35840.8|48028
1610514000000|2021-01-13 05:00:00|36426.4|36406.4|36222|36202|36437.6|36417.6|36055.6|36035.6|40943
1610600400000|2021-01-14 05:00:00|36219.5|36199.5|36599.6|36579.6|36864.5|36844.5|36147|36127|48172
1610686800000|2021-01-15 05:00:00|36598.4|36578.4|36025.3|36005.3|36599.6|36579.6|35899.8|35879.8|41374
1610859600000|2021-01-17 05:00:00|36002.5|35982.5|36144|36124|36174|36154|35767.2|35747.2|10084
1610946000000|2021-01-18 05:00:00|36142.6|36122.6|36257|36237|36524.1|36504.1|36078.2|36058.2|26154
1611032400000|2021-01-19 05:00:00|36258.1|36238.1|36348.2|36328.2|36569|36549|36009.8|35989.8|44089
1611118800000|2021-01-20 05:00:00|36349.7|36329.7|36647.6|36627.6|36697.6|36677.6|36205.3|36185.3|35618
1611205200000|2021-01-21 05:00:00|36650.1|36630.1|36237.7|36217.7|36769.3|36749.3|36141.1|36121.1|37656
1611291600000|2021-01-22 05:00:00|36236.7|36216.7|36226.6|36206.6|36397.4|36377.4|35689.4|35669.4|45004
1611464400000|2021-01-24 05:00:00|36261.4|36241.4|36353.4|36333.4|36387.7|36367.7|36256.4|36236.4|6461
1611550800000|2021-01-25 05:00:00|36354.3|36334.3|36077.9|36057.9|36440.9|36420.9|35998.5|35978.5|42399
1611637200000|2021-01-26 05:00:00|36073.8|36053.8|36125.2|36105.2|36460|36440|35863|35843|42519
1611723600000|2021-01-27 05:00:00|36121.1|36101.1|35491|35471|36232.8|36212.8|35274.7|35254.7|69554
1611810000000|2021-01-28 05:00:00|35490.2|35470.2|35566.2|35546.2|36014.4|35994.4|34973.7|34953.7|73989
1611896400000|2021-01-29 05:00:00|35564.5|35544.5|35412.5|35392.5|36120.7|36100.7|35356.3|35336.3|56196
1612069200000|2021-01-31 05:00:00|35499.3|35479.3|35781.4|35761.4|35817.9|35797.9|35269.7|35249.7|11278
1612155600000|2021-02-01 05:00:00|35785.7|35765.7|35486.6|35466.6|35849.6|35829.6|35260|35240|48958
1612242000000|2021-02-02 05:00:00|35485.9|35465.9|35139.3|35119.3|35539.8|35519.8|35009.3|34989.3|54134
1612328400000|2021-02-03 05:00:00|35141.2|35121.2|35478.2|35458.2|35787.6|35767.6|35049.3|35029.3|47170
1612414800000|2021-02-04 05:00:00|35476.9|35456.9|35598.4|35578.4|35826.9|35806.9|35391.9|35371.9|43126
1612501200000|2021-02-05 05:00:00|35593.4|35573.4|36393.1|36373.1|36405|36385|35588.4|35568.4|47027
1612674000000|2021-02-07 05:00:00|36443|36423|36271.6|36251.6|36488|36468|36255|36235|8179
1612760400000|2021-02-08 05:00:00|36271|36251|36875.5|36855.5|36906.5|36886.5|36240.5|36220.5|48823
1612846800000|2021-02-09 05:00:00|36873.5|36853.5|37638.3|37618.3|37702.3|37682.3|36768.5|36748.5|63517
1612933200000|2021-02-10 05:00:00|37638.7|37618.7|37644|37624|37964.6|37944.6|37529|37509|56179
1613019600000|2021-02-11 05:00:00|37646.1|37626.1|37715.5|37695.5|37942|37922|37555.7|37535.7|42761
1613106000000|2021-02-12 05:00:00|37717.6|37697.6|38002.5|37982.5|38054.2|38034.2|37254.7|37234.7|40209
1613278800000|2021-02-14 05:00:00|37985|37965|38298.2|38278.2|38328.3|38308.3|37963.2|37943.2|6107
1613365200000|2021-02-15 05:00:00|38303.2|38283.2|38393.1|38373.1|38450.9|38430.9|37998.8|37978.8|19481
1613451600000|2021-02-16 05:00:00|38390.9|38370.9|38331.4|38311.4|38427|38407|38055|38035|44703
1613538000000|2021-02-17 05:00:00|38336.4|38316.4|38993.1|38973.1|38997.9|38977.9|37986.6|37966.6|61985
1613624400000|2021-02-18 05:00:00|38990.9|38970.9|39232.3|39212.3|39351.8|39331.8|38832.4|38812.4|78220
1613710800000|2021-02-19 05:00:00|39234.6|39214.6|40700.2|40680.2|40968.2|40948.2|39176.9|39156.9|90150
1613883600000|2021-02-21 05:00:00|40760.6|40740.6|41762.5|41742.5|41840.9|41820.9|40718.3|40698.3|19541
1613970000000|2021-02-22 05:00:00|41762.6|41742.6|42036.5|42016.5|42205|42185|40787.7|40767.7|90810
1614056400000|2021-02-23 05:00:00|42034.1|42014.1|41764.8|41744.8|42464.4|42444.4|40983.9|40963.9|77848
1614142800000|2021-02-24 05:00:00|41762.4|41742.4|43395.9|43375.9|43765.1|43745.1|41494.8|41474.8|102468
1614229200000|2021-02-25 05:00:00|43398.4|43378.4|42055.2|42035.2|43650.7|43630.7|41927.5|41907.5|217201
1614315600000|2021-02-26 05:00:00|42057.7|42037.7|41035|41015|42367.6|42347.6|40777.5|40757.5|246713
1614488400000|2021-02-28 05:00:00|41001.8|40981.8|41409.2|41389.2|41816.9|41796.9|40974.2|40954.2|18464
1614574800000|2021-03-01 05:00:00|41409.3|41389.3|40687.2|40667.2|41646.7|41626.7|40544.6|40524.6|64618
1614661200000|2021-03-02 05:00:00|40689.7|40669.7|41910.5|41890.5|42267.9|42247.9|40429.7|40409.7|73502
1614747600000|2021-03-03 05:00:00|41915.1|41895.1|41285.9|41265.9|42075|42055|40768.1|40748.1|68203
1614834000000|2021-03-04 05:00:00|41293.4|41273.4|39983.6|39963.6|41475.5|41455.5|38515.3|38495.3|108757
1614920400000|2021-03-05 05:00:00|39981.1|39961.1|41024.7|41004.7|41109.7|41089.7|39975.8|39955.8|65311
1615093200000|2021-03-07 05:00:00|41184.2|41164.2|40343|40323|41701.7|41681.7|40223|40203|17541
1615179600000|2021-03-08 05:00:00|40340.5|40320.5|41120.7|41100.7|41215.3|41195.3|39977.1|39957.1|66015
1615266000000|2021-03-09 05:00:00|41122.8|41102.8|40259.5|40239.5|41162.8|41142.8|39731.1|39711.1|65817
1615352400000|2021-03-10 05:00:00|40257.5|40237.5|40927.5|40907.5|40935.5|40915.5|39967.5|39947.5|50104
1615438800000|2021-03-11 05:00:00|40928|40908|41100.4|41080.4|41510.8|41490.8|40830.2|40810.2|57336
1615525200000|2021-03-12 05:00:00|41104.2|41084.2|41551.7|41531.7|41584.9|41564.9|40680.4|40660.4|37779
1615698000000|2021-03-14 05:00:00|41755.9|41735.9|41461|41441|41884.1|41864.1|41420.3|41400.3|9846
1615780800000|2021-03-15 04:00:00|41453.5|41433.5|41317.2|41297.2|41554.7|41534.7|41104.7|41084.7|37281
1615867200000|2021-03-16 04:00:00|41319|41299|40745.5|40725.5|41487.2|41467.2|40421.2|40401.2|47006
1615953600000|2021-03-17 04:00:00|40743|40723|41118.3|41098.3|41621.6|41601.6|40690.5|40670.5|41239
1616040000000|2021-03-18 04:00:00|41122.5|41102.5|40757.6|40737.6|41420|41400|40503.4|40483.4|47216
1616126400000|2021-03-19 04:00:00|40756|40736|41040.2|41020.2|41228.6|41208.6|40124.4|40104.4|43288
1616299200000|2021-03-21 04:00:00|41025.5|41005.5|41103.5|41083.5|41290.5|41270.5|40774|40754|8915
1616385600000|2021-03-22 04:00:00|41105|41085|41027.3|41007.3|41660.8|41640.8|40771.3|40751.3|41174
1616472000000|2021-03-23 04:00:00|41024.8|41004.8|40499.5|40479.5|41258.4|41238.4|40181.8|40161.8|52911
1616558400000|2021-03-24 04:00:00|40500.9|40480.9|40251.7|40231.7|41063.5|41043.5|40146.7|40126.7|50720
1616644800000|2021-03-25 04:00:00|40250.3|40230.3|40261.4|40241.4|40282.7|40262.7|39456.8|39436.8|66137
1616731200000|2021-03-26 04:00:00|40260.1|40240.1|40805.8|40785.8|40845.8|40825.8|40239|40219|38245
1616904000000|2021-03-28 04:00:00|40826.6|40806.6|40466.7|40446.7|40836.6|40816.6|40385.4|40365.4|6746
1616990400000|2021-03-29 04:00:00|40465.5|40445.5|40472.7|40452.7|40632|40612|40112.3|40092.3|40454
1617076800000|2021-03-30 04:00:00|40476.3|40456.3|39828.3|39808.3|40532.7|40512.7|39575.8|39555.8|44610
1617163200000|2021-03-31 04:00:00|39830.8|39810.8|39776.8|39756.8|40198.2|40178.2|39759.3|39739.3|42918
1617249600000|2021-04-01 04:00:00|39771.8|39751.8|40178.6|40158.6|40211.1|40191.1|39476.2|39456.2|37885
1617508800000|2021-04-04 04:00:00|40347.5|40327.5|40658.7|40638.7|40698.7|40678.7|40275|40255|5105
1617595200000|2021-04-05 04:00:00|40660.3|40640.3|40917.4|40897.4|41618|41598|40457.1|40437.1|46658
1617681600000|2021-04-06 04:00:00|40918.3|40898.3|40938.5|40918.5|41209.2|41189.2|40740.8|40720.8|41701
1617768000000|2021-04-07 04:00:00|40939.3|40919.3|40843.1|40823.1|40969.4|40949.4|40388|40368|45511
1617854400000|2021-04-08 04:00:00|40845.6|40825.6|40771.3|40751.3|41113.7|41093.7|40693|40673|44563
1617940800000|2021-04-09 04:00:00|40773|40753|40517.7|40497.7|40854.7|40834.7|40417.5|40397.5|34410
1618113600000|2021-04-11 04:00:00|40519.2|40499.2|40042.6|40022.6|40643.6|40623.6|40003.7|39983.7|9902
1618200000000|2021-04-12 04:00:00|40044.5|40024.5|40180.1|40160.1|40392.2|40372.2|39940.9|39920.9|41190
1618286400000|2021-04-13 04:00:00|40185.1|40165.1|40395.3|40375.3|40655|40635|40045.2|40025.2|44899
1618372800000|2021-04-14 04:00:00|40394.8|40374.8|41191.3|41171.3|41447.2|41427.2|40371.3|40351.3|60119
1618459200000|2021-04-15 04:00:00|41189.3|41169.3|42159.5|42139.5|42485.1|42465.1|41181.3|41161.3|68203
1618545600000|2021-04-16 04:00:00|42157.4|42137.4|41721|41701|42411.4|42391.4|41659.5|41639.5|40380
1618718400000|2021-04-18 04:00:00|41749.6|41729.6|42042.1|42022.1|42142.4|42122.4|41592.3|41572.3|10641
1618804800000|2021-04-19 04:00:00|42041.8|42021.8|42880|42860|42935.5|42915.5|42011.9|41991.9|55338
1618891200000|2021-04-20 04:00:00|42877.5|42857.5|42373.2|42353.2|43035.4|43015.4|42096|42076|49104
1618977600000|2021-04-21 04:00:00|42375.5|42355.5|42749.4|42729.4|43034.1|43014.1|42258.3|42238.3|44326
1619064000000|2021-04-22 04:00:00|42749.6|42729.6|42996.9|42976.9|43076.4|43056.4|42534.2|42514.2|42680
1619150400000|2021-04-23 04:00:00|42999.4|42979.4|43385.8|43365.8|43498.2|43478.2|42899.4|42879.4|36467
1619323200000|2021-04-25 04:00:00|43450|43430|43885|43865|43952.5|43932.5|43357.5|43337.5|5613
1619409600000|2021-04-26 04:00:00|43880|43860|44697.7|44677.7|44935.1|44915.1|43832.5|43812.5|43830
1619496000000|2021-04-27 04:00:00|44692.7|44672.7|44312.9|44292.9|45252.7|45232.7|44227.8|44207.8|52821
1619582400000|2021-04-28 04:00:00|44317.9|44297.9|45289.9|45269.9|45449.8|45429.8|44168.1|44148.1|52132
1619668800000|2021-04-29 04:00:00|45292.3|45272.3|44805.2|44785.2|45513.9|45493.9|44662.4|44642.4|53469
1619755200000|2021-04-30 04:00:00|44807.7|44787.7|44575|44555|45312.9|45292.9|44472.9|44452.9|39516
1619928000000|2021-05-02 04:00:00|44650.8|44630.8|44692.8|44672.8|45090.3|45070.3|44645.8|44625.8|4575
1620014400000|2021-05-03 04:00:00|44699.7|44679.7|45106.5|45086.5|45361|45341|44363.4|44343.4|28899
1620100800000|2021-05-04 04:00:00|45104|45084|45661.4|45641.4|45674.2|45654.2|44909|44889|42843
1620187200000|2021-05-05 04:00:00|45663.9|45643.9|45386.4|45366.4|45721|45701|45011.4|44991.4|48212
1620273600000|2021-05-06 04:00:00|45388.9|45368.9|46487.2|46467.2|46571.8|46551.8|45371.4|45351.4|50318
1620360000000|2021-05-07 04:00:00|46489.2|46469.2|47489.8|47469.8|47512.4|47492.4|46447.1|46427.1|62805
1620532800000|2021-05-09 04:00:00|47679.8|47659.8|48247.4|48227.4|48501.3|48481.3|47586.4|47566.4|18217
1620619200000|2021-05-10 04:00:00|48243.6|48223.6|47394.4|47374.4|48879.9|48859.9|46727.5|46707.5|87217
1620705600000|2021-05-11 04:00:00|47392.5|47372.5|47860.2|47840.2|48208.2|48188.2|47262.5|47242.5|66450
1620792000000|2021-05-12 04:00:00|47857.7|47837.7|47344.8|47324.8|48254.4|48234.4|47074|47054|69696
1620878400000|2021-05-13 04:00:00|47343|47323|46411.5|46391.5|47559.1|47539.1|46339|46319|70701
1620964800000|2021-05-14 04:00:00|46414|46394|46670.3|46650.3|47065.1|47045.1|46079.8|46059.8|59972
1621137600000|2021-05-16 04:00:00|46654.1|46634.1|46816.8|46796.8|47024.3|47004.3|46433.4|46413.4|10858
1621224000000|2021-05-17 04:00:00|46814.3|46794.3|47650|47630|47708.3|47688.3|46496.9|46476.9|47529
1621310400000|2021-05-18 04:00:00|47647.5|47627.5|46954.1|46934.1|47840.1|47820.1|46862.5|46842.5|49884
1621396800000|2021-05-19 04:00:00|46955.7|46935.7|45692.9|45672.9|46985.7|46965.7|45303.2|45283.2|85256
1621483200000|2021-05-20 04:00:00|45691.9|45671.9|45265.5|45245.5|46269.5|46249.5|44911|44891|66636
1621569600000|2021-05-21 04:00:00|45263|45243|45127.6|45107.6|45653.8|45633.8|44729.5|44709.5|49868
1621742400000|2021-05-23 04:00:00|45100.5|45080.5|44778.3|44758.3|45100.5|45080.5|44475.7|44455.7|11955
1621828800000|2021-05-24 04:00:00|44771.9|44751.9|45759.3|45739.3|45844.5|45824.5|44560.6|44540.6|47461
1621915200000|2021-05-25 04:00:00|45758|45738|45292.5|45272.5|45762.1|45742.1|44952|44932|53014
1622001600000|2021-05-26 04:00:00|45296.2|45276.2|45248.5|45228.5|45506.4|45486.4|45005.4|44985.4|42354
1622088000000|2021-05-27 04:00:00|45251|45231|46659.3|46639.3|46983|46963|45238.5|45218.5|61272
1622174400000|2021-05-28 04:00:00|46661.8|46641.8|46759.9|46739.9|46847.4|46827.4|45969.8|45949.8|52166
1622347200000|2021-05-30 04:00:00|46833|46813|46784.3|46764.3|47086.7|47066.7|46655.4|46635.4|9305
1622433600000|2021-05-31 04:00:00|46786.8|46766.8|46932.7|46912.7|47047.6|47027.6|46564.4|46544.4|24021
1622520000000|2021-06-01 04:00:00|46931.2|46911.2|46526.6|46506.6|47103|47083|46419.4|46399.4|55891
1622606400000|2021-06-02 04:00:00|46525.1|46505.1|46064.3|46044.3|46552.7|46532.7|45831.9|45811.9|50371
1622692800000|2021-06-03 04:00:00|46066.8|46046.8|44868.3|44848.3|46134.5|46114.5|44343.8|44323.8|74010
1622779200000|2021-06-04 04:00:00|44865.8|44845.8|45211.9|45191.9|45427.4|45407.4|44418.4|44398.4|43601
1622952000000|2021-06-06 04:00:00|45245.8|45225.8|45022.7|45002.7|45425.9|45405.9|44986.8|44966.8|7036
1623038400000|2021-06-07 04:00:00|45021|45001|45080.4|45060.4|45365.3|45345.3|44730.4|44710.4|43645
1623124800000|2021-06-08 04:00:00|45079.6|45059.6|45335.6|45315.6|45651.9|45631.9|44657.3|44637.3|57866
1623211200000|2021-06-09 04:00:00|45334.9|45314.9|45180.9|45160.9|45436.8|45416.8|44908.3|44888.3|47571
1623297600000|2021-06-10 04:00:00|45179.1|45159.1|44965.7|44945.7|45180.2|45160.2|44476.1|44456.1|60076
1623384000000|2021-06-11 04:00:00|44966.3|44946.3|45574|45554|45999.8|45979.8|44958.2|44938.2|47834
1623556800000|2021-06-13 04:00:00|45537.4|45517.4|45351.9|45331.9|45877.2|45857.2|45335|45315|4889
1623643200000|2021-06-14 04:00:00|45348.9|45328.9|44107.3|44087.3|45442.3|45422.3|44006.3|43986.3|47179
1623729600000|2021-06-15 04:00:00|44105.3|44085.3|43579.6|43559.6|44460.4|44440.4|43229.7|43209.7|72505
1623816000000|2021-06-16 04:00:00|43582.1|43562.1|43286.7|43266.7|44045.8|44025.8|42728.2|42708.2|73617
1623902400000|2021-06-17 04:00:00|43281.3|43261.3|42137.6|42117.6|43322.2|43302.2|41619.9|41599.9|78695
1623988800000|2021-06-18 04:00:00|42138|42118|41287.8|41267.8|42143.4|42123.4|41279.9|41259.9|51275
1624161600000|2021-06-20 04:00:00|41334.7|41314.7|41457.7|41437.7|41732.9|41712.9|41334.7|41314.7|12109
1624248000000|2021-06-21 04:00:00|41455.2|41435.2|42071.1|42051.1|42084.1|42064.1|40955.4|40935.4|61204
1624334400000|2021-06-22 04:00:00|42068.9|42048.9|42648|42628|42687.8|42667.8|41731.3|41711.3|58186
1624420800000|2021-06-23 04:00:00|42650.3|42630.3|42761.3|42741.3|43365|43345|42436.4|42416.4|48869
1624507200000|2021-06-24 04:00:00|42761.6|42741.6|43145.1|43125.1|43296.9|43276.9|42544.6|42524.6|40150
1624593600000|2021-06-25 04:00:00|43145|43125|42760.6|42740.6|43259|43239|42677.9|42657.9|28851
1624766400000|2021-06-27 04:00:00|42810|42790|42665|42645|42915|42895|42532.5|42512.5|6138
1624852800000|2021-06-28 04:00:00|42667.5|42647.5|42318|42298|43095|43075|42288.2|42268.2|35413
1624939200000|2021-06-29 04:00:00|42320.5|42300.5|42768|42748|42895.7|42875.7|42050.2|42030.2|48072
1625025600000|2021-06-30 04:00:00|42770.4|42750.4|42721.8|42701.8|43354|43334|42525.3|42505.3|52055
1625112000000|2021-07-01 04:00:00|42721.9|42701.9|42506.8|42486.8|43148.6|43128.6|42277|42257|49792
1625198400000|2021-07-02 04:00:00|42509.3|42489.3|42791.6|42771.6|42941.7|42921.7|42444.2|42424.2|33959
1625371200000|2021-07-04 04:00:00|42820.5|42800.5|43050.1|43030.1|43085.1|43065.1|42575.1|42555.1|6037
1625457600000|2021-07-05 04:00:00|43052.6|43032.6|43589.2|43569.2|43739.3|43719.3|43025.1|43005.1|34960
1625544000000|2021-07-06 04:00:00|43586.7|43566.7|42796.2|42776.2|44024.7|44004.7|42349.7|42329.7|68421
1625630400000|2021-07-07 04:00:00|42795.8|42775.8|43069.2|43049.2|43615.2|43595.2|42781.2|42761.2|57684
1625716800000|2021-07-08 04:00:00|43071.3|43051.3|42900.9|42880.9|43091.3|43071.3|42332|42312|52300
1625803200000|2021-07-09 04:00:00|42905|42885|43416.3|43396.3|43692.3|43672.3|42710.4|42690.4|45069
1625976000000|2021-07-11 04:00:00|43573.8|43553.8|43183.1|43163.1|43603.5|43583.5|43150.1|43130.1|8737
1626062400000|2021-07-12 04:00:00|43180.1|43160.1|43344.6|43324.6|43422.1|43402.1|42816.1|42796.1|36975
1626148800000|2021-07-13 04:00:00|43342.1|43322.1|42845.2|42825.2|43387|43367|42556.2|42536.2|44033
1626235200000|2021-07-14 04:00:00|42850.2|42830.2|42882.4|42862.4|43067.5|43047.5|42519.9|42499.9|39649
1626321600000|2021-07-15 04:00:00|42884.2|42864.2|43387.5|43367.5|43451.1|43431.1|42854.7|42834.7|45154
1626408000000|2021-07-16 04:00:00|43389.3|43369.3|43057.6|43037.6|43423.5|43403.5|43021.8|43001.8|28669
1626580800000|2021-07-18 04:00:00|43054.9|43034.9|42856.4|42836.4|43081.5|43061.5|42753.9|42733.9|7537
1626667200000|2021-07-19 04:00:00|42860.5|42840.5|42314.4|42294.4|42911.4|42891.4|41674.7|41654.7|67699
1626753600000|2021-07-20 04:00:00|42312.8|42292.8|42399.7|42379.7|42693.9|42673.9|42066.1|42046.1|43089
1626840000000|2021-07-21 04:00:00|42397.2|42377.2|42876.8|42856.8|42965.8|42945.8|42262.2|42242.2|36915
1626926400000|2021-07-22 04:00:00|42879.8|42859.8|43566.7|43546.7|43698.2|43678.2|42791.7|42771.7|43566
1627012800000|2021-07-23 04:00:00|43568.2|43548.2|44509.2|44489.2|44547.6|44527.6|43336.2|43316.2|52606
1627185600000|2021-07-25 04:00:00|44293.9|44273.9|44416.7|44396.7|44562|44542|44142.9|44122.9|13641
1627272000000|2021-07-26 04:00:00|44418.1|44398.1|45797.1|45777.1|46082.8|46062.8|44156.2|44136.2|69339
1627358400000|2021-07-27 04:00:00|45798.4|45778.4|45490.2|45470.2|45854.9|45834.9|44874.7|44854.7|60293
1627444800000|2021-07-28 04:00:00|45491.5|45471.5|44739.2|44719.2|45552.6|45532.6|44174.7|44154.7|57247
1627531200000|2021-07-29 04:00:00|44740.5|44720.5|44964.8|44944.8|45313.5|45293.5|44726.7|44706.7|42894
1627617600000|2021-07-30 04:00:00|44966|44946|44603.6|44583.6|45420.4|45400.4|44365.7|44345.7|41483
1627790400000|2021-08-01 04:00:00|44757.5|44737.5|44823.1|44803.1|44955.2|44935.2|44536.9|44516.9|8108
1627876800000|2021-08-02 04:00:00|44822|44802|44240.8|44220.8|45119.8|45099.8|44029|44009|45289
1627963200000|2021-08-03 04:00:00|44242.2|44222.2|43890|43870|44364.2|44344.2|43357.2|43337.2|50352
1628049600000|2021-08-04 04:00:00|43892|43872|43426.1|43406.1|43920.8|43900.8|43132.1|43112.1|41004
1628136000000|2021-08-05 04:00:00|43425.1|43405.1|43548.7|43528.7|43566|43546|43013.3|42993.3|32216
1628222400000|2021-08-06 04:00:00|43547.8|43527.8|43323|43303|44082.9|44062.9|43267.3|43247.3|45615
1628395200000|2021-08-08 04:00:00|43282.4|43262.4|43290.5|43270.5|43332.4|43312.4|42754|42734|8391
1628481600000|2021-08-09 04:00:00|43289.7|43269.7|43100.2|43080.2|43376.3|43356.3|42394.1|42374.1|48292
1628568000000|2021-08-10 04:00:00|43099.5|43079.5|43292.2|43272.2|43665.2|43645.2|42850.3|42830.3|45747
1628654400000|2021-08-11 04:00:00|43290.5|43270.5|43976.4|43956.4|44079|44059|43135.1|43115.1|40381
1628740800000|2021-08-12 04:00:00|43977.1|43957.1|43645.5|43625.5|44071.8|44051.8|43306.2|43286.2|41945
1628827200000|2021-08-13 04:00:00|43647.4|43627.4|43525.6|43505.6|44231|44211|43451.8|43431.8|33723
1629000000000|2021-08-15 04:00:00|43563.4|43543.4|43369.4|43349.4|43759.1|43739.1|43305|43285|8403
1629086400000|2021-08-16 04:00:00|43368.9|43348.9|43234|43214|43536.5|43516.5|43016.5|42996.5|40121
1629172800000|2021-08-17 04:00:00|43236.5|43216.5|42432.5|42412.5|43394.5|43374.5|42015.2|41995.2|54336
1629259200000|2021-08-18 04:00:00|42432.1|42412.1|40983.7|40963.7|42497.9|42477.9|40934.1|40914.1|58369
1629345600000|2021-08-19 04:00:00|40983.3|40963.3|41015.4|40995.4|41142.9|41122.9|39672.3|39652.3|63413
1629432000000|2021-08-20 04:00:00|41013.3|40993.3|41400|41380|41435.2|41415.2|40485.3|40465.3|44083
1629604800000|2021-08-22 04:00:00|41287.2|41267.2|41713.3|41693.3|41774.9|41754.9|41243.8|41223.8|7283
1629691200000|2021-08-23 04:00:00|41715.3|41695.3|42233.3|42213.3|42396.2|42376.2|41295.1|41275.1|39243
1629777600000|2021-08-24 04:00:00|42235.8|42215.8|42574.4|42554.4|42979.8|42959.8|41933.5|41913.5|38302
1629864000000|2021-08-25 04:00:00|42576.8|42556.8|42484|42464|43044.2|43024.2|42423|42403|29875
1629950400000|2021-08-26 04:00:00|42486.4|42466.4|42498.2|42478.2|42877.5|42857.5|42309.6|42289.6|25627
1630036800000|2021-08-27 04:00:00|42498.3|42478.3|43352.5|43332.5|43419.7|43399.7|42380.8|42360.8|40780
1630209600000|2021-08-29 04:00:00|43370.7|43350.7|43627.8|43607.8|43650.4|43630.4|43318|43298|5786
1630296000000|2021-08-30 04:00:00|43625.3|43605.3|43528.8|43508.8|44179.5|44159.5|43433.9|43413.9|34078
1630382400000|2021-08-31 04:00:00|43526.3|43506.3|43272.4|43252.4|43933.5|43913.5|43235|43215|41810
1630468800000|2021-09-01 04:00:00|43274.9|43254.9|42951|42931|43334.5|43314.5|42567|42547|39190
1630555200000|2021-09-02 04:00:00|42948.6|42928.6|43231|43211|43303.1|43283.1|42542.9|42522.9|31600
1630641600000|2021-09-03 04:00:00|43230.9|43210.9|43371.2|43351.2|43510.1|43490.1|42814.1|42794.1|28871
1630814400000|2021-09-05 04:00:00|43361.6|43341.6|43144|43124|43458.9|43438.9|43123.8|43103.8|3763
1630900800000|2021-09-06 04:00:00|43141.8|43121.8|43180.7|43160.7|43406.4|43386.4|43039.2|43019.2|13726
1630987200000|2021-09-07 04:00:00|43183.2|43163.2|42710.3|42690.3|43186.7|43166.7|42557.6|42537.6|31304
1631073600000|2021-09-08 04:00:00|42714.7|42694.7|42494.2|42474.2|42865|42845|42074.4|42054.4|37709
1631160000000|2021-09-09 04:00:00|42496.7|42476.7|43416.2|43396.2|43472.3|43452.3|42344.8|42324.8|35378
1631246400000|2021-09-10 04:00:00|43414.1|43394.1|44272.3|44252.3|44675.3|44655.3|43264.6|43244.6|50589
1631419200000|2021-09-12 04:00:00|44247.8|44227.8|44360.1|44340.1|44550.2|44530.2|44158.5|44138.5|8203
1631505600000|2021-09-13 04:00:00|44357.6|44337.6|43589.3|43569.3|44699.6|44679.6|43314.3|43294.3|45781
1631592000000|2021-09-14 04:00:00|43588.9|43568.9|43240.2|43220.2|43663.8|43643.8|42874.5|42854.5|38508
1631678400000|2021-09-15 04:00:00|43237.7|43217.7|43669.2|43649.2|44212.3|44192.3|43152.2|43132.2|38886
1631764800000|2021-09-16 04:00:00|43667.2|43647.2|43061.4|43041.4|43714.2|43694.2|42564.8|42544.8|44070
1631851200000|2021-09-17 04:00:00|43058.9|43038.9|42382.9|42362.9|43581.9|43561.9|42307.9|42287.9|35587
1632024000000|2021-09-19 04:00:00|42399|42379|41691.6|41671.6|42446.9|42426.9|41646|41626|7350
1632110400000|2021-09-20 04:00:00|41689.7|41669.7|41391.8|41371.8|41825.9|41805.9|40942|40922|41955
1632196800000|2021-09-21 04:00:00|41389.3|41369.3|42164.5|42144.5|42311.3|42291.3|40162.9|40142.9|58535
1632283200000|2021-09-22 04:00:00|42166.3|42146.3|42096.1|42076.1|42759.3|42739.3|41946.1|41926.1|41351
1632369600000|2021-09-23 04:00:00|42096.8|42076.8|42438.6|42418.6|42861.8|42841.8|41946.3|41926.3|38258
1632456000000|2021-09-24 04:00:00|42437.9|42417.9|42787.3|42767.3|42991.9|42971.9|42182.5|42162.5|36724
1632628800000|2021-09-26 04:00:00|42861.2|42841.2|42849.2|42829.2|43129.5|43109.5|42822.3|42802.3|6253
1632715200000|2021-09-27 04:00:00|42846.7|42826.7|42920.9|42900.9|43026.8|43006.8|42517.8|42497.8|33450
1632801600000|2021-09-28 04:00:00|42922.5|42902.5|42302.4|42282.4|42958.3|42938.3|42129.2|42109.2|39948
1632888000000|2021-09-29 04:00:00|42299.9|42279.9|41961.5|41941.5|42515.7|42495.7|41630.6|41610.6|33951
1632974400000|2021-09-30 04:00:00|41960.6|41940.6|40635.2|40615.2|41985.6|41965.6|40513.6|40493.6|48301
1633060800000|2021-10-01 04:00:00|40637.7|40617.7|41999.2|41979.2|42020.3|42000.3|40551|40531|32966
1633233600000|2021-10-03 04:00:00|42055|42035|41803.4|41783.4|42275.8|42255.8|41737.5|41717.5|3669
1633320000000|2021-10-04 04:00:00|41804.4|41784.4|42211.8|42191.8|42949|42929|41713.1|41693.1|32750
1633406400000|2021-10-05 04:00:00|42213.3|42193.3|41368.6|41348.6|42216.8|42196.8|41183.6|41163.6|30464
1633492800000|2021-10-06 04:00:00|41373|41353|41788.6|41768.6|42115.3|42095.3|41092.8|41072.8|34328
1633579200000|2021-10-07 04:00:00|41789.7|41769.7|42534|42514|42937.8|42917.8|41577.1|41557.1|35269
1633665600000|2021-10-08 04:00:00|42532.6|42512.6|42746.7|42726.7|42910.8|42890.8|42173.2|42153.2|31268
1633838400000|2021-10-10 04:00:00|42766|42746|42799.4|42779.4|42832|42812|42503.5|42483.5|5543
1633924800000|2021-10-11 04:00:00|42801.9|42781.9|42863.1|42843.1|43780.5|43760.5|42786.9|42766.9|45294
1634011200000|2021-10-12 04:00:00|42864.4|42844.4|43287.7|43267.7|43865.5|43845.5|42806.8|42786.8|46749
1634097600000|2021-10-13 04:00:00|43290.3|43270.3|45360.2|45340.2|45736.7|45716.7|43260|43240|79495
1634184000000|2021-10-14 04:00:00|45363.9|45343.9|46150.1|46130.1|46407.2|46387.2|45134.9|45114.9|58221
1634270400000|2021-10-15 04:00:00|46151.3|46131.3|46994.6|46974.6|47564.2|47544.2|45895.9|45875.9|56562
1634443200000|2021-10-17 04:00:00|47180.5|47160.5|47512.5|47492.5|47988.3|47968.3|47079.6|47059.6|15335
1634529600000|2021-10-18 04:00:00|47515|47495|47286.3|47266.3|47756.2|47736.2|46654.8|46634.8|46397
1634616000000|2021-10-19 04:00:00|47287.7|47267.7|46050.7|46030.7|47904.7|47884.7|45714.5|45694.5|57061
1634702400000|2021-10-20 04:00:00|46053.2|46033.2|47205.4|47185.4|47318.8|47298.8|45948.4|45928.4|47173
1634788800000|2021-10-21 04:00:00|47204.4|47184.4|45626.8|45606.8|47230.4|47210.4|45117.8|45097.8|63197
1634875200000|2021-10-22 04:00:00|45627.8|45607.8|44837.1|44817.1|45824.5|45804.5|44448.6|44428.6|53324
1635048000000|2021-10-24 04:00:00|44915.6|44895.6|45324.6|45304.6|45421.6|45401.6|44843|44823|7732
1635134400000|2021-10-25 04:00:00|45327.1|45307.1|45269.3|45249.3|45476.3|45456.3|44857.2|44837.2|36630
1635220800000|2021-10-26 04:00:00|45270.9|45250.9|44710.8|44690.8|45283.3|45263.3|44617.6|44597.6|40002
1635307200000|2021-10-27 04:00:00|44708.3|44688.3|43846.2|43826.2|44735.9|44715.9|43459.7|43439.7|49266
1635393600000|2021-10-28 04:00:00|43843.7|43823.7|44190.4|44170.4|44535.3|44515.3|43838.7|43818.7|44394
1635480000000|2021-10-29 04:00:00|44185.4|44165.4|43549.7|43529.7|44304.4|44284.4|43178.4|43158.4|41045
1635652800000|2021-10-31 04:00:00|43557.9|43537.9|43778.2|43758.2|43829.3|43809.3|43357|43337|6208
1635739200000|2021-11-01 04:00:00|43777.4|43757.4|43370.8|43350.8|44077.9|44057.9|43120.6|43100.6|37995
1635825600000|2021-11-02 04:00:00|43369|43349|43613.6|43593.6|43883.1|43863.1|43125.7|43105.7|35275
1635912000000|2021-11-03 04:00:00|43611.1|43591.1|43769.4|43749.4|44282.8|44262.8|42664.5|42644.5|51288
1635998400000|2021-11-04 04:00:00|43767.6|43747.6|43079.9|43059.9|43900.4|43880.4|42662|42642|47581
1636084800000|2021-11-05 04:00:00|43080.6|43060.6|43294.6|43274.6|43586.5|43566.5|42705.3|42685.3|40166
1636257600000|2021-11-07 04:00:00|43427.3|43407.3|43454.9|43434.9|43739.9|43719.9|43392.3|43372.3|6152
1636347600000|2021-11-08 05:00:00|43452.9|43432.9|43738.3|43718.3|44140.2|44120.2|43179.8|43159.8|42743
1636434000000|2021-11-09 05:00:00|43740.8|43720.8|43445.8|43425.8|44380.7|44360.7|43319.9|43299.9|47522
1636520400000|2021-11-10 05:00:00|43446.3|43426.3|43388.8|43368.8|44084.7|44064.7|42838.9|42818.9|50272
1636606800000|2021-11-11 05:00:00|43384.3|43364.3|43859.8|43839.8|44244.4|44224.4|43368.2|43348.2|44089
1636693200000|2021-11-12 05:00:00|43862.3|43842.3|44508.6|44488.6|44561.6|44541.6|43722.2|43702.2|29363
1636866000000|2021-11-14 05:00:00|44512.5|44492.5|44166.4|44146.4|44865.3|44845.3|44142.2|44122.2|7620
1636952400000|2021-11-15 05:00:00|44168.9|44148.9|44299.4|44279.4|44542.2|44522.2|43943.5|43923.5|36770
1637038800000|2021-11-16 05:00:00|44299.8|44279.8|43523.4|43503.4|44329.4|44309.4|43329.1|43309.1|47360
1637125200000|2021-11-17 05:00:00|43526.2|43506.2|42585.1|42565.1|43686.6|43666.6|42005.1|41985.1|53728
1637211600000|2021-11-18 05:00:00|42587.3|42567.3|43706.8|43686.8|43852.4|43832.4|42301.2|42281.2|44039
1637298000000|2021-11-19 05:00:00|43704.3|43684.3|43902.9|43882.9|44085.3|44065.3|43332.7|43312.7|36859
1637470800000|2021-11-21 05:00:00|43947.8|43927.8|43707.4|43687.4|44001.8|43981.8|43553.1|43533.1|4457
1637557200000|2021-11-22 05:00:00|43710.1|43690.1|44071.4|44051.4|44299|44279|43514|43494|34816
1637643600000|2021-11-23 05:00:00|44069.1|44049.1|43969.5|43949.5|44541.8|44521.8|43762.8|43742.8|32778
1637730000000|2021-11-24 05:00:00|43969.2|43949.2|44717.8|44697.8|44997.9|44977.9|43954.5|43934.5|35506
1637816400000|2021-11-25 05:00:00|44717.9|44697.9|44159.3|44139.3|45120.6|45100.6|44159.3|44139.3|16461
1637902800000|2021-11-26 05:00:00|44156.9|44136.9|42946.6|42926.6|44196.7|44176.7|42840.6|42820.6|18616
1638075600000|2021-11-28 05:00:00|42967.5|42947.5|43399.9|43379.9|43669.9|43649.9|42957.5|42937.5|7649
1638162000000|2021-11-29 05:00:00|43402.4|43382.4|43349.3|43329.3|43822.3|43802.3|43182.1|43162.1|36001
1638248400000|2021-11-30 05:00:00|43344.3|43324.3|43523.6|43503.6|43523.6|43503.6|42519|42499|42094
1638334800000|2021-12-01 05:00:00|43521.1|43501.1|42660.5|42640.5|43521.1|43501.1|42080.6|42060.6|37142
1638421200000|2021-12-02 05:00:00|42658|42638|42992.3|42972.3|43151.8|43131.8|42347.9|42327.9|32941
1638507600000|2021-12-03 05:00:00|42997.3|42977.3|42733.8|42713.8|43384.6|43364.6|42469.2|42449.2|26798
1638680400000|2021-12-05 05:00:00|42811.3|42791.3|42884.2|42864.2|43149.2|43129.2|42811.3|42791.3|4309
1638766800000|2021-12-06 05:00:00|42884|42864|43174.1|43154.1|43479.1|43459.1|42549.1|42529.1|28685
1638853200000|2021-12-07 05:00:00|43176.3|43156.3|43415.6|43395.6|43918.1|43898.1|43039.2|43019.2|33135
1638939600000|2021-12-08 05:00:00|43417.8|43397.8|43687.6|43667.6|43970.8|43950.8|43236.3|43216.3|28741
1639026000000|2021-12-09 05:00:00|43685.1|43665.1|43090|43070|43972.3|43952.3|42977.5|42957.5|28158
1639112400000|2021-12-10 05:00:00|43092.2|43072.2|42937.9|42917.9|43588.3|43568.3|42818.2|42798.2|22282
1639285200000|2021-12-12 05:00:00|42954.1|42934.1|43203.6|43183.6|43279.1|43259.1|42954.1|42934.1|3296
1639371600000|2021-12-13 05:00:00|43203.2|43183.2|42759.9|42739.9|43323.1|43303.1|42607.9|42587.9|24754
1639458000000|2021-12-14 05:00:00|42762.8|42742.8|42698.7|42678.7|43056.3|43036.3|42516.6|42496.6|26663
1639544400000|2021-12-15 05:00:00|42694.2|42674.2|42419|42399|42731.2|42711.2|41201|41181|55009
1639630800000|2021-12-16 05:00:00|42418.5|42398.5|42989.3|42969.3|43235|43215|42386.5|42366.5|36692
1639717200000|2021-12-17 05:00:00|42991.8|42971.8|42861.3|42841.3|43296.6|43276.6|42738.1|42718.1|22123
1639890000000|2021-12-19 05:00:00|42922.4|42902.4|42568.4|42548.4|42975.4|42955.4|42551.4|42531.4|4979
1639976400000|2021-12-20 05:00:00|42566.4|42546.4|43095.3|43075.3|43207.9|43187.9|42320|42300|26730
1640062800000|2021-12-21 05:00:00|43097.2|43077.2|43401.8|43381.8|43529.1|43509.1|43030.3|43010.3|26273
1640149200000|2021-12-22 05:00:00|43399.9|43379.9|43778.6|43758.6|43925.4|43905.4|43327.4|43307.4|26726
1640235600000|2021-12-23 05:00:00|43776.1|43756.1|44023.7|44003.7|44098.7|44078.7|43432.9|43412.9|22868
1640494800000|2021-12-26 05:00:00|43901.3|43881.3|43719.7|43699.7|43909.9|43889.9|43651.5|43631.5|3096
1640581200000|2021-12-27 05:00:00|43718|43698|44464.2|44444.2|44872.8|44852.8|43428.7|43408.7|25926
1640667600000|2021-12-28 05:00:00|44466.7|44446.7|44040.5|44020.5|44953.9|44933.9|43995.6|43975.6|29223
1640754000000|2021-12-29 05:00:00|44038.9|44018.9|44017.7|43997.7|44234.5|44214.5|43796.1|43776.1|24872
1640840400000|2021-12-30 05:00:00|44016.1|43996.1|43884|43864|44326.3|44306.3|43784.5|43764.5|25039
1640926800000|2021-12-31 05:00:00|43882.4|43862.4|44568.7|44548.7|44712.1|44692.1|43869|43849|19912
1641099600000|2022-01-02 05:00:00|44596.1|44576.1|44378.8|44358.8|44776|44756|44338.3|44318.3|2538
1641186000000|2022-01-03 05:00:00|44380.3|44360.3|43906.3|43886.3|44731|44711|43356.2|43336.2|28928
1641272400000|2022-01-04 05:00:00|43905.3|43885.3|44409.2|44389.2|44763.9|44743.9|43766.2|43746.2|35839
1641358800000|2022-01-05 05:00:00|44411.7|44391.7|43825.1|43805.1|44625|44605|43727.2|43707.2|35608
1641445200000|2022-01-06 05:00:00|43822.6|43802.6|43828.5|43808.5|43929.4|43909.4|43142.2|43122.2|36126
1641531600000|2022-01-07 05:00:00|43829.9|43809.9|44002.5|43982.5|44174.8|44154.8|43438.7|43418.7|27963
1641704400000|2022-01-09 05:00:00|44019.7|43999.7|43933.3|43913.3|44075.7|44055.7|43903.2|43883.2|3741
1641790800000|2022-01-10 05:00:00|43930.8|43910.8|43824.1|43804.1|44294.7|44274.7|43309.2|43289.2|29717
1641877200000|2022-01-11 05:00:00|43827.9|43807.9|44586.5|44566.5|44666.6|44646.6|43671.6|43651.6|32611
1641963600000|2022-01-12 05:00:00|44589|44569|45423.6|45403.6|45984|45964|44572.7|44552.7|64325
1642050000000|2022-01-13 05:00:00|45424.9|45404.9|45098.4|45078.4|45705.9|45685.9|44956|44936|40098
1642136400000|2022-01-14 05:00:00|45100.9|45080.9|44312.4|44292.4|45465.8|45445.8|44142.5|44122.5|39230
1642309200000|2022-01-16 05:00:00|44368.6|44348.6|44220|44200|44478.9|44458.9|44115|44095|4492
1642395600000|2022-01-17 05:00:00|44221.1|44201.1|44164.5|44144.5|44501.7|44481.7|43837.8|43817.8|22493
1642482000000|2022-01-18 05:00:00|44159.5|44139.5|44000.7|43980.7|44419.2|44399.2|43780.2|43760.2|37265
1642568400000|2022-01-19 05:00:00|43998.2|43978.2|44897|44877|44970.9|44950.9|43940.7|43920.7|41505
1642654800000|2022-01-20 05:00:00|44898.1|44878.1|45064.2|45044.2|45854.6|45834.6|44815.2|44795.2|50375
1642741200000|2022-01-21 05:00:00|45063.2|45043.2|45208|45188|45794.6|45774.6|44974.5|44954.5|38046
1642914000000|2022-01-23 05:00:00|45202.8|45182.8|44897.8|44877.8|45394.3|45374.3|44827.8|44807.8|5451
1643000400000|2022-01-24 05:00:00|44900.3|44880.3|44286.8|44266.8|44925.3|44905.3|43905.2|43885.2|53908
1643086800000|2022-01-25 05:00:00|44285.9|44265.9|44572.4|44552.4|44796.2|44776.2|43901.5|43881.5|37779
1643173200000|2022-01-26 05:00:00|44571.5|44551.5|44395.5|44375.5|45351.6|45331.6|44183.8|44163.8|46550
1643259600000|2022-01-27 05:00:00|44398|44378|44225.1|44205.1|44929.9|44909.9|44022.5|44002.5|46774
1643346000000|2022-01-28 05:00:00|44223.4|44203.4|43304.2|43284.2|44408.5|44388.5|43012.7|42992.7|52918
1643518800000|2022-01-30 05:00:00|43310.8|43290.8|43197.8|43177.8|43501|43481|43153.8|43133.8|4079
1643605200000|2022-01-31 05:00:00|43197.1|43177.1|43285.4|43265.4|43584.9|43564.9|42869.6|42849.6|38453
1643691600000|2022-02-01 05:00:00|43288.6|43268.6|44371.2|44351.2|44478.7|44458.7|43288.6|43268.6|38508
1643778000000|2022-02-02 05:00:00|44368.7|44348.7|44798.4|44778.4|45056.8|45036.8|44303.7|44283.7|39014
1643864400000|2022-02-03 05:00:00|44805.3|44785.3|44969.5|44949.5|45042.6|45022.6|44244.6|44224.6|31594
1643950800000|2022-02-04 05:00:00|44971.3|44951.3|45082.6|45062.6|45162.5|45142.5|44168.2|44148.2|37698
1644123600000|2022-02-06 05:00:00|45105.3|45085.3|44784.5|44764.5|45203.3|45183.3|44613.1|44593.1|8473
1644210000000|2022-02-07 05:00:00|44782|44762|44671.4|44651.4|44913.6|44893.6|44332|44312|41831
1644296400000|2022-02-08 05:00:00|44670.8|44650.8|44719.5|44699.5|44809.5|44789.5|44001.2|43981.2|47428
1644382800000|2022-02-09 05:00:00|44720|44700|45997.3|45977.3|46404.2|46384.2|44224.1|44204.1|67680
1644469200000|2022-02-10 05:00:00|45995.3|45975.3|45745|45725|47009.7|46989.7|45626.6|45606.6|75500
1644555600000|2022-02-11 05:00:00|45745.4|45725.4|44424.2|44404.2|45837.8|45817.8|44386.2|44366.2|67927
1644728400000|2022-02-13 05:00:00|44562.4|44542.4|45046.9|45026.9|45202.2|45182.2|44491.4|44471.4|10043
1644814800000|2022-02-14 05:00:00|45046.5|45026.5|44922.4|44902.4|45199.7|45179.7|44520.2|44500.2|40565
1644901200000|2022-02-15 05:00:00|44922.7|44902.7|45496.5|45476.5|45546.5|45526.5|44769.8|44749.8|35865
1644987600000|2022-02-16 05:00:00|45494.3|45474.3|45275.9|45255.9|45928.1|45908.1|44700.9|44680.9|37895
1645074000000|2022-02-17 05:00:00|45280.7|45260.7|45334.2|45314.2|45492.4|45472.4|44973.8|44953.8|33432
1645160400000|2022-02-18 05:00:00|45331.9|45311.9|45231.2|45211.2|45773.2|45753.2|45204.3|45184.3|30099
1645333200000|2022-02-20 05:00:00|45153.3|45133.3|45331.5|45311.5|45491.1|45471.1|45105.5|45085.5|5127
1645419600000|2022-02-21 05:00:00|45329.1|45309.1|44966.8|44946.8|45501.6|45481.6|44727.8|44707.8|22162
1645506000000|2022-02-22 05:00:00|44964.5|44944.5|45234.3|45214.3|45426.9|45406.9|44816.5|44796.5|35843
1645592400000|2022-02-23 05:00:00|45231.9|45211.9|44875.4|44855.4|45539.1|45519.1|44572.7|44552.7|36633
1645678800000|2022-02-24 05:00:00|44875.3|44855.3|45103.6|45083.6|45937.7|45917.7|44483.7|44463.7|29737
1645765200000|2022-02-25 05:00:00|45103.5|45083.5|44883.5|44863.5|45116.1|45096.1|44578.6|44558.6|10089
1645938000000|2022-02-27 05:00:00|44724.5|44704.5|45099.5|45079.5|45117|45097|44689.7|44669.7|6151
1646024400000|2022-02-28 05:00:00|45097|45077|45024.3|45004.3|45329.5|45309.5|44512.6|44492.6|37571
1646110800000|2022-03-01 05:00:00|45021.9|45001.9|45715.7|45695.7|46013.9|45993.9|44947.3|44927.3|47455
1646197200000|2022-03-02 05:00:00|45713.2|45693.2|47423.2|47403.2|47470.5|47450.5|45543|45523|56087
1646283600000|2022-03-03 05:00:00|47425.5|47405.5|48573.9|48553.9|48675.4|48655.4|47133.3|47113.3|62369
1646370000000|2022-03-04 05:00:00|48571.7|48551.7|49148.5|49128.5|49461.1|49441.1|47702.9|47682.9|54645
1646542800000|2022-03-06 05:00:00|49193.5|49173.5|50090.6|50070.6|50355.2|50335.2|49050.7|49030.7|12131
1646629200000|2022-03-07 05:00:00|50088.4|50068.4|48269|48249|50268.6|50248.6|46701.1|46681.1|63753
1646715600000|2022-03-08 05:00:00|48266.9|48246.9|47414.4|47394.4|49636.8|49616.8|46039.4|46019.4|56663
1646802000000|2022-03-09 05:00:00|47411.4|47391.4|46181.8|46161.8|47413.9|47393.9|45532.2|45512.2|41547
1646888400000|2022-03-10 05:00:00|46183.8|46163.8|46178.6|46158.6|46768|46748|45966.1|45946.1|30576
1646974800000|2022-03-11 05:00:00|46179.7|46159.7|46114.4|46094.4|47206.3|47186.3|45943.6|45923.6|23205
1647147600000|2022-03-13 05:00:00|46024.5|46004.5|45907.1|45887.1|46132|46112|45603.9|45583.9|6033
1647230400000|2022-03-14 04:00:00|45907.8|45887.8|45351.8|45331.8|45962.1|45942.1|44891.1|44871.1|33220
1647316800000|2022-03-15 04:00:00|45353.6|45333.6|45303.2|45283.2|45386.8|45366.8|44708.2|44688.2|29243
1647403200000|2022-03-16 04:00:00|45305|45285|46327.7|46307.7|46504.6|46484.6|45251.5|45231.5|31818
1647489600000|2022-03-17 04:00:00|46325.2|46305.2|47258.5|47238.5|47301|47281|46150|46130|30800
1647576000000|2022-03-18 04:00:00|47261|47241|47167.7|47147.7|47585.4|47565.4|46729.9|46709.9|22472
1647748800000|2022-03-20 04:00:00|47207.9|47187.9|46668.9|46648.9|47304.7|47284.7|46590.5|46570.5|3814
1647835200000|2022-03-21 04:00:00|46663.9|46643.9|47024.5|47004.5|47279.2|47259.2|46565.7|46545.7|20810
1647921600000|2022-03-22 04:00:00|47027|47007|47005.6|46985.6|47655.8|47635.8|46813|46793|25012
1648008000000|2022-03-23 04:00:00|47007.1|46987.1|47812.2|47792.2|47969.5|47949.5|46916.2|46896.2|24509
1648094400000|2022-03-24 04:00:00|47803.6|47783.6|47501.6|47481.6|48159.2|48139.2|47098.6|47078.6|28355
1648180800000|2022-03-25 04:00:00|47500.2|47480.2|46943.3|46923.3|47730.7|47710.7|46878.1|46858.1|22183
1647748800000|2022-03-20 04:00:00|47207.9|47187.9|46668.9|46648.9|47304.7|47284.7|46590.5|46570.5|3814
1647835200000|2022-03-21 04:00:00|46663.9|46643.9|47024.5|47004.5|47279.2|47259.2|46565.7|46545.7|20810
1647921600000|2022-03-22 04:00:00|47027|47007|47005.6|46985.6|47655.8|47635.8|46813|46793|25012
1648008000000|2022-03-23 04:00:00|47007.1|46987.1|47812.2|47792.2|47969.5|47949.5|46916.2|46896.2|24509
1648094400000|2022-03-24 04:00:00|47803.6|47783.6|47501.6|47481.6|48159.2|48139.2|47098.6|47078.6|28355
1648180800000|2022-03-25 04:00:00|47500.2|47480.2|46943.3|46923.3|47730.7|47710.7|46878.1|46858.1|22183
1648353600000|2022-03-27 04:00:00|46962.5|46942.5|46647.6|46627.6|47001.2|46981.2|46463.8|46443.8|4856
1648440000000|2022-03-28 04:00:00|46645.1|46625.1|47160|47140|47436.7|47416.7|46461.4|46441.4|27982
1648526400000|2022-03-29 04:00:00|47167.4|47147.4|47667.7|47647.7|47740|47720|47015.2|46995.2|27649
1648612800000|2022-03-30 04:00:00|47666.4|47646.4|47176.1|47156.1|48274.6|48254.6|47130.8|47110.8|32747
1648699200000|2022-03-31 04:00:00|47173.6|47153.6|47221.5|47201.5|47717.5|47697.5|47093.4|47073.4|27642
1648785600000|2022-04-01 04:00:00|47219|47199|47115.3|47095.3|47554|47534|46737.7|46717.7|33570
1648958400000|2022-04-03 04:00:00|47149.5|47129.5|47028.4|47008.4|47198.3|47178.3|46973.4|46953.4|1617
1649044800000|2022-04-04 04:00:00|47029.3|47009.3|48158.2|48138.2|48170.6|48150.6|46929.4|46909.4|27835
1649131200000|2022-04-05 04:00:00|48159.1|48139.1|47527.8|47507.8|48610.4|48590.4|47408.6|47388.6|30376
1649217600000|2022-04-06 04:00:00|47523.7|47503.7|47059.9|47039.9|47920.6|47900.6|46794.6|46774.6|39547
1649304000000|2022-04-07 04:00:00|47059.1|47039.1|47410.1|47390.1|47434.3|47414.3|46821.8|46801.8|35690
1649390400000|2022-04-08 04:00:00|47412.6|47392.6|47367.2|47347.2|47733.7|47713.7|47165.6|47145.6|32865
1648958400000|2022-04-03 04:00:00|47149.5|47129.5|47028.4|47008.4|47198.3|47178.3|46973.4|46953.4|1617
1649044800000|2022-04-04 04:00:00|47029.3|47009.3|48158.2|48138.2|48170.6|48150.6|46929.4|46909.4|27835
1649131200000|2022-04-05 04:00:00|48159.1|48139.1|47527.8|47507.8|48610.4|48590.4|47408.6|47388.6|30376
1649217600000|2022-04-06 04:00:00|47523.7|47503.7|47059.9|47039.9|47920.6|47900.6|46794.6|46774.6|39547
1649304000000|2022-04-07 04:00:00|47059.1|47039.1|47410.1|47390.1|47434.3|47414.3|46821.8|46801.8|35690
1649390400000|2022-04-08 04:00:00|47412.6|47392.6|47367.2|47347.2|47733.7|47713.7|47165.6|47145.6|32865
1649563200000|2022-04-10 04:00:00|47434.5|47414.5|46972|46952|47473.3|47453.3|46876.8|46856.8|3980
1649649600000|2022-04-11 04:00:00|46965.7|46945.7|46740.8|46720.8|47324.9|47304.9|46368.3|46348.3|45719
1649736000000|2022-04-12 04:00:00|46735.8|46715.8|47561.9|47541.9|47661.8|47641.8|46627.8|46607.8|36718
1649822400000|2022-04-13 04:00:00|47561.4|47541.4|47449.5|47429.5|47680.2|47660.2|46899.4|46879.4|33013
1649908800000|2022-04-14 04:00:00|47447.5|47427.5|47346|47326|47547.6|47527.6|46828.2|46808.2|22885
1650168000000|2022-04-17 04:00:00|47902.5|47882.5|47785.5|47765.5|48009.8|47989.8|47533|47513|3695
1650254400000|2022-04-18 04:00:00|47785.2|47765.2|48200.7|48180.7|48589.1|48569.1|47045.4|47025.4|29236
1650340800000|2022-04-19 04:00:00|48202.9|48182.9|47248|47228|48250.1|48230.1|47007.5|46987.5|34568
1650427200000|2022-04-20 04:00:00|47245.8|47225.8|46689.8|46669.8|47253.1|47233.1|46457.7|46437.7|32540
1650513600000|2022-04-21 04:00:00|46692.1|46672.1|46942.4|46922.4|47351.7|47331.7|46533.5|46513.5|27898
1650600000000|2022-04-22 04:00:00|46939.9|46919.9|46014.9|45994.9|47234.2|47214.2|45892.1|45872.1|29327
1650772800000|2022-04-24 04:00:00|45946.7|45926.7|45620.1|45600.1|46226.8|46206.8|45482.9|45462.9|5732
1650859200000|2022-04-25 04:00:00|45620|45600|45400.3|45380.3|45635|45615|44311.3|44291.3|47217
1650945600000|2022-04-26 04:00:00|45397.8|45377.8|44432.9|44412.9|45417.9|45397.9|44099.5|44079.5|43657
1651032000000|2022-04-27 04:00:00|44430.4|44410.4|44556.4|44536.4|45143.2|45123.2|44335.4|44315.4|46300
1651118400000|2022-04-28 04:00:00|44553.9|44533.9|44216.8|44196.8|44941.5|44921.5|43894.2|43874.2|34926
1651204800000|2022-04-29 04:00:00|44214.3|44194.3|43895.3|43875.3|45083.6|45063.6|43735.3|43715.3|30305
1651377600000|2022-05-01 04:00:00|43948|43928|43159.8|43139.8|44048.3|44028.3|42974|42954|4763
1651464000000|2022-05-02 04:00:00|43156.5|43136.5|43299.2|43279.2|43506|43486|42059.8|42039.8|35139
1651550400000|2022-05-03 04:00:00|43298.9|43278.9|43149.6|43129.6|43616.8|43596.8|42654|42634|33669
1651636800000|2022-05-04 04:00:00|43147.5|43127.5|44242.6|44222.6|44397.6|44377.6|42532|42512|40144
1651723200000|2022-05-05 04:00:00|44240.1|44220.1|42986.6|42966.6|44265.1|44245.1|42667.8|42647.8|38867
1651809600000|2022-05-06 04:00:00|42984.5|42964.5|42490.4|42470.4|43208.8|43188.8|42342.8|42322.8|30781
1651982400000|2022-05-08 04:00:00|42430.3|42410.3|42277.7|42257.7|42467.2|42447.2|42151.3|42131.3|5039
1652068800000|2022-05-09 04:00:00|42276.7|42256.7|42267.8|42247.8|42357.7|42337.7|41272.7|41252.7|47394
1652155200000|2022-05-10 04:00:00|42265.8|42245.8|41702.9|41682.9|42600.3|42580.3|41319.5|41299.5|37667
1651377600000|2022-05-01 04:00:00|43948|43928|43159.8|43139.8|44048.3|44028.3|42974|42954|4763
1651464000000|2022-05-02 04:00:00|43156.5|43136.5|43299.2|43279.2|43506|43486|42059.8|42039.8|35139
1651550400000|2022-05-03 04:00:00|43298.9|43278.9|43149.6|43129.6|43616.8|43596.8|42654|42634|33669
1651636800000|2022-05-04 04:00:00|43147.5|43127.5|44242.6|44222.6|44397.6|44377.6|42532|42512|40144
1651723200000|2022-05-05 04:00:00|44240.1|44220.1|42986.6|42966.6|44265.1|44245.1|42667.8|42647.8|38867
1651809600000|2022-05-06 04:00:00|42984.5|42964.5|42490.4|42470.4|43208.8|43188.8|42342.8|42322.8|30781
1651982400000|2022-05-08 04:00:00|42430.3|42410.3|42277.7|42257.7|42467.2|42447.2|42151.3|42131.3|5039
1652068800000|2022-05-09 04:00:00|42276.7|42256.7|42267.8|42247.8|42357.7|42337.7|41272.7|41252.7|47394
1652155200000|2022-05-10 04:00:00|42265.8|42245.8|41702.9|41682.9|42600.3|42580.3|41319.5|41299.5|37667
1652241600000|2022-05-11 04:00:00|42070.3|42050.3|41814.8|41794.8|42517.6|42497.6|41742.6|41722.6|40399
1652328000000|2022-05-12 04:00:00|41821.7|41801.7|41088.2|41068.2|41828|41808|40399.1|40379.1|49854
1652414400000|2022-05-13 04:00:00|41085.7|41065.7|41680.5|41660.5|41857.9|41837.9|40584.9|40564.9|31342
1652587200000|2022-05-15 04:00:00|41781.4|41761.4|41555.6|41535.6|42054.7|42034.7|41358.9|41338.9|6018
1652673600000|2022-05-16 04:00:00|41553.1|41533.1|42269.3|42249.3|42384.3|42364.3|41386.5|41366.5|29239
1652760000000|2022-05-17 04:00:00|42270.9|42250.9|42173.1|42153.1|42842.4|42822.4|42082.9|42062.9|31128
1652846400000|2022-05-18 04:00:00|42174.7|42154.7|42013.4|41993.4|42442.2|42422.2|41388.3|41368.3|33611
1652932800000|2022-05-19 04:00:00|42029.1|42009.1|42663.5|42643.5|42976.3|42956.3|41800.1|41780.1|38618
1653019200000|2022-05-20 04:00:00|42666|42646|43049.6|43029.6|43280|43260|42587|42567|29702
1653192000000|2022-05-22 04:00:00|43039.9|43019.9|43044.9|43024.9|43339.2|43319.2|42969.9|42949.9|4785
1653278400000|2022-05-23 04:00:00|43046.3|43026.3|43268.4|43248.4|43564.2|43544.2|42750.2|42730.2|32824
1653364800000|2022-05-24 04:00:00|43269.8|43249.8|43095.8|43075.8|43273.4|43253.4|42620.3|42600.3|32885
1653451200000|2022-05-25 04:00:00|43093.3|43073.3|42562.8|42542.8|43103.4|43083.4|42274.7|42254.7|33744
1653537600000|2022-05-26 04:00:00|42564|42544|42979|42959|43068.9|43048.9|42102.8|42082.8|30398
1653624000000|2022-05-27 04:00:00|42977.7|42957.7|43277.2|43257.2|43309.8|43289.8|42641.7|42621.7|23080
1652587200000|2022-05-15 04:00:00|41781.4|41761.4|41555.6|41535.6|42054.7|42034.7|41358.9|41338.9|6018
1652673600000|2022-05-16 04:00:00|41553.1|41533.1|42269.3|42249.3|42384.3|42364.3|41386.5|41366.5|29239
1652760000000|2022-05-17 04:00:00|42270.9|42250.9|42173.1|42153.1|42842.4|42822.4|42082.9|42062.9|31128
1652846400000|2022-05-18 04:00:00|42174.7|42154.7|42013.4|41993.4|42442.2|42422.2|41388.3|41368.3|33611
1652932800000|2022-05-19 04:00:00|42029.1|42009.1|42663.5|42643.5|42976.3|42956.3|41800.1|41780.1|38618
1653019200000|2022-05-20 04:00:00|42666|42646|43049.6|43029.6|43280|43260|42587|42567|29702
1653192000000|2022-05-22 04:00:00|43039.9|43019.9|43044.9|43024.9|43339.2|43319.2|42969.9|42949.9|4785
1653278400000|2022-05-23 04:00:00|43046.3|43026.3|43268.4|43248.4|43564.2|43544.2|42750.2|42730.2|32824
1653364800000|2022-05-24 04:00:00|43269.8|43249.8|43095.8|43075.8|43273.4|43253.4|42620.3|42600.3|32885
1653451200000|2022-05-25 04:00:00|43093.3|43073.3|42562.8|42542.8|43103.4|43083.4|42274.7|42254.7|33744
1653537600000|2022-05-26 04:00:00|42564|42544|42979|42959|43068.9|43048.9|42102.8|42082.8|30398
1653624000000|2022-05-27 04:00:00|42977.7|42957.7|43277.2|43257.2|43309.8|43289.8|42641.7|42621.7|23080
1653796800000|2022-05-29 04:00:00|43289.7|43269.7|43399.7|43379.7|43423.4|43403.4|43148.5|43128.5|3670
1653883200000|2022-05-30 04:00:00|43397.2|43377.2|43499.8|43479.8|43629.3|43609.3|43178.2|43158.2|15877
1653969600000|2022-05-31 04:00:00|43500.8|43480.8|42855.5|42835.5|43711.1|43691.1|42806|42786|34009
1654056000000|2022-06-01 04:00:00|42858|42838|43216.5|43196.5|43543.4|43523.4|42659.6|42639.6|38712
1654142400000|2022-06-02 04:00:00|43217.5|43197.5|45514.9|45494.9|45834.3|45814.3|43136.6|43116.6|51557
1654228800000|2022-06-03 04:00:00|45513.9|45493.9|44867.5|44847.5|45805|45785|44671.5|44651.5|27819
1654401600000|2022-06-05 04:00:00|44795.1|44775.1|44200.6|44180.6|44806.7|44786.7|44179.6|44159.6|11738
1654488000000|2022-06-06 04:00:00|44201.4|44181.4|44180.2|44160.2|44641.3|44621.3|44094.3|44074.3|35922
1654574400000|2022-06-07 04:00:00|44181|44161|44239.5|44219.5|44688.2|44668.2|43815.3|43795.3|45910
1654660800000|2022-06-08 04:00:00|44238.7|44218.7|44363.5|44343.5|44624.1|44604.1|44055.2|44035.2|38052
1654747200000|2022-06-09 04:00:00|44362.1|44342.1|43626.6|43606.6|44396.7|44376.7|43620.9|43600.9|42648
1654833600000|2022-06-10 04:00:00|43625.9|43605.9|42949.1|42929.1|43928.9|43908.9|42875.3|42855.3|41829
1655006400000|2022-06-12 04:00:00|42794.6|42774.6|42692.7|42672.7|42840.1|42820.1|42368.5|42348.5|9992
1655092800000|2022-06-13 04:00:00|42690.2|42670.2|42275|42255|42725|42705|41858.3|41838.3|53310
1655179200000|2022-06-14 04:00:00|42272.5|42252.5|42017.1|41997.1|42648.8|42628.8|41331.8|41311.8|50230
1655265600000|2022-06-15 04:00:00|42016.6|41996.6|42105.6|42085.6|42347.5|42327.5|41345.3|41325.3|34133
1655352000000|2022-06-16 04:00:00|42105.2|42085.2|41016.8|40996.8|42111.1|42091.1|40631.3|40611.3|48443
1655438400000|2022-06-17 04:00:00|41017.2|40997.2|40244.1|40224.1|41312.3|41292.3|40079.9|40059.9|33515
1655611200000|2022-06-19 04:00:00|40280.2|40260.2|40163.9|40143.9|40558.7|40538.7|39954.8|39934.8|6370
1655697600000|2022-06-20 04:00:00|40161.7|40141.7|40389.1|40369.1|40477.2|40457.2|39639.4|39619.4|19046
1655784000000|2022-06-21 04:00:00|40386.6|40366.6|39873.8|39853.8|40919.5|40899.5|39845.2|39825.2|40870
1655870400000|2022-06-22 04:00:00|39873.4|39853.4|38733.9|38713.9|39878.9|39858.9|38536.3|38516.3|49467
1655956800000|2022-06-23 04:00:00|38731.5|38711.5|37738.3|37718.3|39144.8|39124.8|37332.8|37312.8|48959
1656043200000|2022-06-24 04:00:00|37733.3|37713.3|37457.6|37437.6|38059.2|38039.2|36424.4|36404.4|41622
1656216000000|2022-06-26 04:00:00|37510|37490|37882.9|37862.9|38192.7|38172.7|37425.1|37405.1|4670
1656302400000|2022-06-27 04:00:00|37880.4|37860.4|37662.1|37642.1|38043.2|38023.2|37436.8|37416.8|35921
1656388800000|2022-06-28 04:00:00|37664.5|37644.5|37578.4|37558.4|38504.7|38484.7|37525.9|37505.9|39573
1656475200000|2022-06-29 04:00:00|37398.9|37378.9|37638.2|37618.2|38194.2|38174.2|37094.1|37074.1|35034
1656561600000|2022-06-30 04:00:00|37635.9|37615.9|36399.9|36379.9|37935.8|37915.8|36392.2|36372.2|43810
1656648000000|2022-07-01 04:00:00|36397.4|36377.4|36125.1|36105.1|36404.9|36384.9|35563.3|35543.3|42496
1656820800000|2022-07-03 04:00:00|36198|36178|35971.2|35951.2|36253|36233|35767.7|35747.7|5205
1656907200000|2022-07-04 04:00:00|35970.9|35950.9|35811.2|35791.2|36191|36171|35475.7|35455.7|23167
1656993600000|2022-07-05 04:00:00|35808.7|35788.7|33756.4|33736.4|35853.7|35833.7|33668.9|33648.9|59410
1657080000000|2022-07-06 04:00:00|33754.3|33734.3|34903.1|34883.1|35048.1|35028.1|32765.1|32745.1|60278
1657166400000|2022-07-07 04:00:00|34903.5|34883.5|35092|35072|35813|35793|34260.4|34240.4|63039
1657252800000|2022-07-08 04:00:00|35090|35070|35200.1|35180.1|35618.1|35598.1|34466.7|34446.7|35265
1657425600000|2022-07-10 04:00:00|35168.6|35148.6|34608.8|34588.8|35168.6|35148.6|34129.1|34109.1|8424
1657512000000|2022-07-11 04:00:00|34610.7|34590.7|34144.2|34124.2|34958.4|34938.4|33891|33871|40630
1657598400000|2022-07-12 04:00:00|34146.7|34126.7|32918.5|32898.5|34149.2|34129.2|32455.1|32435.1|50250
1657684800000|2022-07-13 04:00:00|32921|32901|33203.4|33183.4|33422|33402|32189.9|32169.9|56609
1657771200000|2022-07-14 04:00:00|33204.1|33184.1|31879.4|31859.4|33235.9|33215.9|31729.4|31709.4|50530
1657857600000|2022-07-15 04:00:00|31880.1|31860.1|32475.3|32455.3|32786.2|32766.2|31337|31317|46206
1658030400000|2022-07-17 04:00:00|32536.7|32516.7|33039.3|33019.3|33039.3|33019.3|32195.1|32175.1|7827
1658116800000|2022-07-18 04:00:00|33041.8|33021.8|32910|32890|33735.7|33715.7|32698.3|32678.3|44120
1658203200000|2022-07-19 04:00:00|32912.5|32892.5|33547.9|33527.9|33778.8|33758.8|32597.8|32577.8|40893
1658289600000|2022-07-20 04:00:00|33551.3|33531.3|32823.8|32803.8|33777|33757|32763.8|32743.8|42906
1658376000000|2022-07-21 04:00:00|32821.3|32801.3|33209.5|33189.5|33516.9|33496.9|32550.1|32530.1|41222
1658462400000|2022-07-22 04:00:00|33208|33188|33274.4|33254.4|34025.5|34005.5|33066.7|33046.7|38896
1658635200000|2022-07-24 04:00:00|33331.9|33311.9|33399.7|33379.7|33550.9|33530.9|33214.5|33194.5|5364
1658721600000|2022-07-25 04:00:00|33401.1|33381.1|34226.3|34206.3|34467.7|34447.7|33224.5|33204.5|42104
1658808000000|2022-07-26 04:00:00|34219.9|34199.9|33908.5|33888.5|34717.4|34697.4|33747.5|33727.5|43187
1658894400000|2022-07-27 04:00:00|33911|33891|34948.3|34928.3|35047|35027|33859.4|33839.4|43470
1658980800000|2022-07-28 04:00:00|34950.8|34930.8|34803.9|34783.9|35316|35296|34594|34574|45396
1659067200000|2022-07-29 04:00:00|34801.4|34781.4|35974.1|35954.1|35974.1|35954.1|34762.8|34742.8|45363
1659240000000|2022-07-31 04:00:00|35832.7|35812.7|35711|35691|35863.4|35843.4|35502|35482|6963
1659326400000|2022-08-01 04:00:00|35708.8|35688.8|34809.5|34789.5|35995.1|35975.1|34553.4|34533.4|48161
1659412800000|2022-08-02 04:00:00|34808.4|34788.4|35066.2|35046.2|35630.5|35610.5|34658.6|34638.6|45744
1659499200000|2022-08-03 04:00:00|35064.2|35044.2|34612.6|34592.6|35347.5|35327.5|34553.3|34533.3|40002
1659585600000|2022-08-04 04:00:00|34611.1|34591.1|35280.6|35260.6|35391.2|35371.2|34253.4|34233.4|43296
1659672000000|2022-08-05 04:00:00|35283.1|35263.1|35599.6|35579.6|35940|35920|34957.9|34937.9|43290
1659844800000|2022-08-07 04:00:00|35616.6|35596.6|35602.1|35582.1|35728.6|35708.6|35418.5|35398.5|3779
1659931200000|2022-08-08 04:00:00|35604.6|35584.6|35972.2|35952.2|36298.7|36278.7|35436.8|35416.8|44100
1660017600000|2022-08-09 04:00:00|35972.9|35952.9|35753|35733|36366.2|36346.2|35717.9|35697.9|39772
1660104000000|2022-08-10 04:00:00|35751.2|35731.2|36635|36615|36679.3|36659.3|35600.6|35580.6|47782
1660190400000|2022-08-11 04:00:00|36636.8|36616.8|37048.9|37028.9|37163.3|37143.3|36531.9|36511.9|48357
1660276800000|2022-08-12 04:00:00|37050.7|37030.7|36875.6|36855.6|37212.9|37192.9|36516.4|36496.4|36864
1660449600000|2022-08-14 04:00:00|36840.5|36820.5|36387.9|36367.9|36877.4|36857.4|36266.7|36246.7|4954
1660536000000|2022-08-15 04:00:00|36389.8|36369.8|36326.7|36306.7|36498.2|36478.2|35571.2|35551.2|45272
1660622400000|2022-08-16 04:00:00|36324.2|36304.2|36243.6|36223.6|36480.8|36460.8|35909.9|35889.9|39373
1660708800000|2022-08-17 04:00:00|36241.6|36221.6|35714.2|35694.2|36553.2|36533.2|35656.7|35636.7|38369
1660795200000|2022-08-18 04:00:00|35713.8|35693.8|36533.8|36513.8|36703.8|36683.8|35510.2|35490.2|46313
1660881600000|2022-08-19 04:00:00|36536.3|36516.3|36778.9|36758.9|36832.2|36812.2|36130.2|36110.2|39353
1661054400000|2022-08-21 04:00:00|36750.5|36730.5|36822.4|36802.4|36940.1|36920.1|36540.1|36520.1|5957
1661140800000|2022-08-22 04:00:00|36824.9|36804.9|36589.5|36569.5|36824.9|36804.9|36089|36069|45407
1661227200000|2022-08-23 04:00:00|36594.3|36574.3|36714.8|36694.8|37255.5|37235.5|36293.4|36273.4|51954
1661313600000|2022-08-24 04:00:00|36714.6|36694.6|36507.6|36487.6|36845.2|36825.2|36261.3|36241.3|39907
1661400000000|2022-08-25 04:00:00|36507.4|36487.4|37151.4|37131.4|37251.4|37231.4|36449.7|36429.7|38263
1661486400000|2022-08-26 04:00:00|37148.9|37128.9|36967.4|36947.4|37839.8|37819.8|36827.5|36807.5|35738