978498000000|2001-01-03 05:00:00|6340|6340|6345|6345|6400|6400|6260|6260|1
978584400000|2001-01-04 05:00:00|6345|6345|6335|6335|6390|6390|6300|6300|1
978670800000|2001-01-05 05:00:00|6335|6335|6435|6435|6460|6460|6250|6250|1
978930000000|2001-01-08 05:00:00|6435|6435|6385|6385|6800|6800|6300|6300|1
979016400000|2001-01-09 05:00:00|6385|6385|6380|6380|6390|6390|6200|6200|1
979102800000|2001-01-10 05:00:00|6380|6380|6335|6335|6400|6400|6285|6285|1
979189200000|2001-01-11 05:00:00|6335|6335|6360|6360|6480|6480|6335|6335|1
979275600000|2001-01-12 05:00:00|6360|6360|6500|6500|6550|6550|6320|6320|1
979621200000|2001-01-16 05:00:00|6500|6500|6740|6740|6750|6750|6460|6460|1
979707600000|2001-01-17 05:00:00|6740|6740|7020|7020|7125|7125|6660|6660|1
979794000000|2001-01-18 05:00:00|7020|7020|6675|6675|7020|7020|6575|6575|1
979880400000|2001-01-19 05:00:00|6675|6675|6830|6830|6870|6870|6675|6675|1
980139600000|2001-01-22 05:00:00|6830|6830|7125|7125|7175|7175|6830|6830|1
980226000000|2001-01-23 05:00:00|7125|7125|6985|6985|7250|7250|6875|6875|1
980312400000|2001-01-24 05:00:00|6985|6985|7005|7005|7120|7120|6910|6910|1
980398800000|2001-01-25 05:00:00|7005|7005|6785|6785|7005|7005|6590|6590|1
980485200000|2001-01-26 05:00:00|6785|6785|6710|6710|6850|6850|6695|6695|1
980744400000|2001-01-29 05:00:00|6710|6710|6540|6540|6710|6710|6525|6525|1
980830800000|2001-01-30 05:00:00|6540|6540|6420|6420|6540|6540|6300|6300|1
980917200000|2001-01-31 05:00:00|6420|6420|6375|6375|6485|6485|6325|6325|1
981003600000|2001-02-01 05:00:00|6375|6375|6470|6470|6500|6500|6350|6350|1
981090000000|2001-02-02 05:00:00|6470|6470|6320|6320|6500|6500|6290|6290|1
981349200000|2001-02-05 05:00:00|6320|6320|6270|6270|6340|6340|6225|6225|1
981435600000|2001-02-06 05:00:00|6270|6270|6220|6220|6310|6310|6200|6200|1
981522000000|2001-02-07 05:00:00|6220|6220|6175|6175|6280|6280|6130|6130|1
981608400000|2001-02-08 05:00:00|6175|6175|6200|6200|6240|6240|6140|6140|1
981694800000|2001-02-09 05:00:00|6200|6200|6265|6265|6320|6320|6200|6200|1
981954000000|2001-02-12 05:00:00|6265|6265|6230|6230|6265|6265|6185|6185|1
982040400000|2001-02-13 05:00:00|6230|6230|6280|6280|6390|6390|6225|6225|1
982126800000|2001-02-14 05:00:00|6280|6280|6280|6280|6400|6400|6225|6225|1
982213200000|2001-02-15 05:00:00|6280|6280|6150|6150|6310|6310|6125|6125|1
982299600000|2001-02-16 05:00:00|6150|6150|5980|5980|6150|6150|5940|5940|1
982645200000|2001-02-20 05:00:00|5980|5980|6275|6275|6300|6300|5925|5925|1
982731600000|2001-02-21 05:00:00|6275|6275|6315|6315|6350|6350|6250|6250|1
982818000000|2001-02-22 05:00:00|6315|6315|6285|6285|6480|6480|6275|6275|1
982904400000|2001-02-23 05:00:00|6285|6285|6495|6495|6500|6500|6285|6285|1
983163600000|2001-02-26 05:00:00|6495|6495|6390|6390|6550|6550|6290|6290|1
983250000000|2001-02-27 05:00:00|6390|6390|6440|6440|6475|6475|6390|6390|1
983336400000|2001-02-28 05:00:00|6440|6440|6390|6390|6500|6500|6350|6350|1
983422800000|2001-03-01 05:00:00|6390|6390|6275|6275|6425|6425|6240|6240|1
983509200000|2001-03-02 05:00:00|6275|6275|6330|6330|6380|6380|6275|6275|1
983768400000|2001-03-05 05:00:00|6330|6330|6370|6370|6370|6370|6320|6320|1
983854800000|2001-03-06 05:00:00|6370|6370|6500|6500|6575|6575|6370|6370|1
983941200000|2001-03-07 05:00:00|6500|6500|6580|6580|6680|6680|6500|6500|1
984027600000|2001-03-08 05:00:00|6580|6580|6415|6415|6640|6640|6415|6415|1
984114000000|2001-03-09 05:00:00|6415|6415|6170|6170|6415|6415|6110|6110|1
984373200000|2001-03-12 05:00:00|6170|6170|6205|6205|6205|6205|6135|6135|1
984459600000|2001-03-13 05:00:00|6205|6205|6095|6095|6275|6275|6085|6085|1
984546000000|2001-03-14 05:00:00|6095|6095|6100|6100|6100|6100|6045|6045|1
984632400000|2001-03-15 05:00:00|6100|6100|5910|5910|6100|6100|5910|5910|1
984718800000|2001-03-16 05:00:00|5910|5910|5900|5900|5910|5910|5900|5900|1
984978000000|2001-03-19 05:00:00|5900|5900|5990|5990|6025|6025|5885|5885|1
985064400000|2001-03-20 05:00:00|5990|5990|6005|6005|6005|6005|5990|5990|1
985150800000|2001-03-21 05:00:00|6005|6005|6115|6115|6180|6180|6005|6005|1
985237200000|2001-03-22 05:00:00|6115|6115|6020|6020|6125|6125|5940|5940|1
985323600000|2001-03-23 05:00:00|6020|6020|6010|6010|6075|6075|5985|5985|1
985582800000|2001-03-26 05:00:00|6010|6010|6185|6185|6340|6340|6010|6010|1
985669200000|2001-03-27 05:00:00|6185|6185|6105|6105|6185|6185|6060|6060|1
985755600000|2001-03-28 05:00:00|6105|6105|6115|6115|6250|6250|6090|6090|1
985842000000|2001-03-29 05:00:00|6115|6115|6175|6175|6200|6200|6060|6060|1
985928400000|2001-03-30 05:00:00|6175|6175|6030|6030|6290|6290|6020|6020|1
986184000000|2001-04-02 04:00:00|6030|6030|5950|5950|6050|6050|5900|5900|1
986270400000|2001-04-03 04:00:00|5950|5950|5870|5870|5990|5990|5860|5860|1
986356800000|2001-04-04 04:00:00|5870|5870|5925|5925|5970|5970|5860|5860|1
986443200000|2001-04-05 04:00:00|5925|5925|5910|5910|5960|5960|5875|5875|1
986529600000|2001-04-06 04:00:00|5910|5910|5810|5810|5925|5925|5770|5770|1
986788800000|2001-04-09 04:00:00|5810|5810|5760|5760|5850|5850|5750|5750|1
986875200000|2001-04-10 04:00:00|5760|5760|5735|5735|5820|5820|5710|5710|1
986961600000|2001-04-11 04:00:00|5735|5735|5735|5735|5800|5800|5715|5715|1
987048000000|2001-04-12 04:00:00|5735|5735|5760|5760|5800|5800|5730|5730|1
987393600000|2001-04-16 04:00:00|5760|5760|5665|5665|5800|5800|5650|5650|1
987480000000|2001-04-17 04:00:00|5665|5665|5620|5620|5665|5665|5600|5600|1
987566400000|2001-04-18 04:00:00|5620|5620|5865|5865|5890|5890|5610|5610|1
987652800000|2001-04-19 04:00:00|5865|5865|5755|5755|5865|5865|5675|5675|1
987739200000|2001-04-20 04:00:00|5755|5755|5715|5715|5760|5760|5700|5700|1
987998400000|2001-04-23 04:00:00|5715|5715|6175|6175|6200|6200|5660|5660|1
988084800000|2001-04-24 04:00:00|6175|6175|5860|5860|6175|6175|5800|5800|1
988171200000|2001-04-25 04:00:00|5860|5860|5780|5780|5860|5860|5690|5690|1
988257600000|2001-04-26 04:00:00|5780|5780|5850|5850|5850|5850|5665|5665|1
988344000000|2001-04-27 04:00:00|5850|5850|6095|6095|6160|6160|5850|5850|1
988603200000|2001-04-30 04:00:00|6095|6095|6185|6185|6250|6250|6000|6000|1
988689600000|2001-05-01 04:00:00|6185|6185|6450|6450|6450|6450|6185|6185|1
988776000000|2001-05-02 04:00:00|6450|6450|6320|6320|6500|6500|6320|6320|1
988862400000|2001-05-03 04:00:00|6320|6320|6460|6460|6460|6460|6300|6300|1
988948800000|2001-05-04 04:00:00|6460|6460|6365|6365|6460|6460|6365|6365|1
989208000000|2001-05-07 04:00:00|6365|6365|6600|6600|6600|6600|6365|6365|1
989294400000|2001-05-08 04:00:00|6600|6600|6640|6640|6680|6680|6600|6600|1
989380800000|2001-05-09 04:00:00|6640|6640|6555|6555|6640|6640|6550|6550|1
989467200000|2001-05-10 04:00:00|6555|6555|6580|6580|6580|6580|6425|6425|1
989553600000|2001-05-11 04:00:00|6580|6580|6495|6495|6580|6580|6475|6475|1
989812800000|2001-05-14 04:00:00|6495|6495|6200|6200|6495|6495|6200|6200|1
989899200000|2001-05-15 04:00:00|6200|6200|6235|6235|6300|6300|6165|6165|1
989985600000|2001-05-16 04:00:00|6235|6235|6275|6275|6370|6370|6235|6235|1
990072000000|2001-05-17 04:00:00|6275|6275|6275|6275|6330|6330|6250|6250|1
990158400000|2001-05-18 04:00:00|6275|6275|6380|6380|6380|6380|6250|6250|1
990417600000|2001-05-21 04:00:00|6380|6380|6490|6490|6590|6590|6380|6380|1
990504000000|2001-05-22 04:00:00|6490|6490|6505|6505|6580|6580|6485|6485|1
990590400000|2001-05-23 04:00:00|6505|6505|6355|6355|6505|6505|6300|6300|1
990676800000|2001-05-24 04:00:00|6355|6355|6280|6280|6420|6420|6225|6225|1
990763200000|2001-05-25 04:00:00|6280|6280|5990|5990|6320|6320|5930|5930|1
991108800000|2001-05-29 04:00:00|5990|5990|5980|5980|6050|6050|5930|5930|1
991195200000|2001-05-30 04:00:00|5980|5980|5915|5915|6080|6080|5890|5890|1
991281600000|2001-05-31 04:00:00|5915|5915|5715|5715|5915|5915|5710|5710|1
991368000000|2001-06-01 04:00:00|5715|5715|5790|5790|5960|5960|5715|5715|1
991627200000|2001-06-04 04:00:00|5790|5790|5945|5945|6000|6000|5725|5725|1
991713600000|2001-06-05 04:00:00|5945|5945|5970|5970|6025|6025|5890|5890|1
991800000000|2001-06-06 04:00:00|5970|5970|5840|5840|5970|5970|5830|5830|1
991886400000|2001-06-07 04:00:00|5840|5840|5770|5770|5905|5905|5760|5760|1
991972800000|2001-06-08 04:00:00|5770|5770|5815|5815|5920|5920|5760|5760|1
992232000000|2001-06-11 04:00:00|5815|5815|5700|5700|5815|5815|5670|5670|1
992318400000|2001-06-12 04:00:00|5700|5700|5765|5765|5800|5800|5695|5695|1
992404800000|2001-06-13 04:00:00|5765|5765|5775|5775|5860|5860|5720|5720|1
992491200000|2001-06-14 04:00:00|5775|5775|5885|5885|5890|5890|5775|5775|1
992577600000|2001-06-15 04:00:00|5885|5885|5940|5940|6000|6000|5820|5820|1
992836800000|2001-06-18 04:00:00|5940|5940|6095|6095|6170|6170|5940|5940|1
992923200000|2001-06-19 04:00:00|6095|6095|5755|5755|6100|6100|5740|5740|1
993009600000|2001-06-20 04:00:00|5755|5755|5520|5520|5800|5800|5480|5480|1
993096000000|2001-06-21 04:00:00|5520|5520|5750|5750|5800|5800|5520|5520|1
993182400000|2001-06-22 04:00:00|5750|5750|5590|5590|5750|5750|5550|5550|1
993441600000|2001-06-25 04:00:00|5590|5590|5530|5530|5620|5620|5515|5515|1
993528000000|2001-06-26 04:00:00|5530|5530|5550|5550|5680|5680|5530|5530|1
993614400000|2001-06-27 04:00:00|5550|5550|5525|5525|5630|5630|5500|5500|1
993700800000|2001-06-28 04:00:00|5525|5525|5550|5550|5600|5600|5500|5500|1
993787200000|2001-06-29 04:00:00|5550|5550|5610|5610|5610|5610|5410|5410|1
994046400000|2001-07-02 04:00:00|5610|5610|5490|5490|5610|5610|5475|5475|1
994132800000|2001-07-03 04:00:00|5490|5490|5500|5500|5550|5550|5450|5450|1
994305600000|2001-07-05 04:00:00|5500|5500|5400|5400|5500|5500|5350|5350|1
994392000000|2001-07-06 04:00:00|5400|5400|5385|5385|5400|5400|5300|5300|1
994651200000|2001-07-09 04:00:00|5385|5385|5295|5295|5425|5425|5250|5250|1
994737600000|2001-07-10 04:00:00|5295|5295|5250|5250|5350|5350|5225|5225|1
994824000000|2001-07-11 04:00:00|5250|5250|5250|5250|5325|5325|5185|5185|1
994910400000|2001-07-12 04:00:00|5250|5250|5210|5210|5260|5260|5200|5200|1
994996800000|2001-07-13 04:00:00|5210|5210|5205|5205|5300|5300|5205|5205|1
995256000000|2001-07-16 04:00:00|5205|5205|5225|5225|5225|5225|5205|5205|1
995342400000|2001-07-17 04:00:00|5225|5225|5200|5200|5225|5225|5200|5200|1
995428800000|2001-07-18 04:00:00|5200|5200|5285|5285|5285|5285|5200|5200|1
995515200000|2001-07-19 04:00:00|5285|5285|5220|5220|5300|5300|5200|5200|1
995601600000|2001-07-20 04:00:00|5220|5220|5375|5375|5425|5425|5220|5220|1
995860800000|2001-07-23 04:00:00|5375|5375|5395|5395|5415|5415|5350|5350|1
995947200000|2001-07-24 04:00:00|5395|5395|5520|5520|5580|5580|5395|5395|1
996033600000|2001-07-25 04:00:00|5520|5520|5265|5265|5520|5520|5250|5250|1
996120000000|2001-07-26 04:00:00|5265|5265|5140|5140|5300|5300|5125|5125|1
996206400000|2001-07-27 04:00:00|5140|5140|5130|5130|5170|5170|5095|5095|1
996465600000|2001-07-30 04:00:00|5130|5130|5185|5185|5240|5240|5060|5060|1
996552000000|2001-07-31 04:00:00|5185|5185|5195|5195|5375|5375|5150|5150|1
996638400000|2001-08-01 04:00:00|5195|5195|5125|5125|5195|5195|5105|5105|1
996724800000|2001-08-02 04:00:00|5125|5125|5045|5045|5125|5125|5015|5015|1
996811200000|2001-08-03 04:00:00|5045|5045|5040|5040|5060|5060|4980|4980|1
997070400000|2001-08-06 04:00:00|5040|5040|4985|4985|5040|5040|4950|4950|1
997156800000|2001-08-07 04:00:00|4985|4985|4970|4970|5110|5110|4960|4960|1
997243200000|2001-08-08 04:00:00|4970|4970|4965|4965|5045|5045|4960|4960|1
997329600000|2001-08-09 04:00:00|4965|4965|5010|5010|5020|5020|4965|4965|1
997416000000|2001-08-10 04:00:00|5010|5010|4840|4840|5040|5040|4810|4810|1
997675200000|2001-08-13 04:00:00|4840|4840|4935|4935|4945|4945|4815|4815|1
997761600000|2001-08-14 04:00:00|4935|4935|4945|4945|4950|4950|4885|4885|1
997848000000|2001-08-15 04:00:00|4945|4945|4920|4920|4970|4970|4880|4880|1
997934400000|2001-08-16 04:00:00|4920|4920|4915|4915|4980|4980|4900|4900|1
998020800000|2001-08-17 04:00:00|4915|4915|5435|5435|5490|5490|4855|4855|1
998280000000|2001-08-20 04:00:00|5435|5435|5000|5000|5435|5435|4980|4980|1
998366400000|2001-08-21 04:00:00|5000|5000|5035|5035|5090|5090|4990|4990|1
998452800000|2001-08-22 04:00:00|5035|5035|5080|5080|5220|5220|5010|5010|1
998539200000|2001-08-23 04:00:00|5080|5080|5230|5230|5270|5270|5080|5080|1
998625600000|2001-08-24 04:00:00|5230|5230|5095|5095|5290|5290|5075|5075|1
998884800000|2001-08-27 04:00:00|5095|5095|5100|5100|5125|5125|5080|5080|1
998971200000|2001-08-28 04:00:00|5100|5100|5115|5115|5120|5120|5050|5050|1
999057600000|2001-08-29 04:00:00|5115|5115|5170|5170|5170|5170|5090|5090|1
999144000000|2001-08-30 04:00:00|5170|5170|5080|5080|5180|5180|5050|5050|1
999230400000|2001-08-31 04:00:00|5080|5080|5050|5050|5170|5170|5050|5050|1
999576000000|2001-09-04 04:00:00|5050|5050|4750|4750|5050|5050|4750|4750|1
999662400000|2001-09-05 04:00:00|4750|4750|4850|4850|4850|4850|4750|4750|1
999748800000|2001-09-06 04:00:00|4850|4850|4865|4865|4865|4865|4775|4775|1
999835200000|2001-09-07 04:00:00|4865|4865|4850|4850|4865|4865|4800|4800|1
1000094400000|2001-09-10 04:00:00|4850|4850|4835|4835|5040|5040|4800|4800|1
1000699200000|2001-09-17 04:00:00|4835|4835|4830|4830|4950|4950|4750|4750|1
1000785600000|2001-09-18 04:00:00|4830|4830|4800|4800|4880|4880|4750|4750|1
1000872000000|2001-09-19 04:00:00|4800|4800|5030|5030|5080|5080|4800|4800|1
1000958400000|2001-09-20 04:00:00|5030|5030|4875|4875|5030|5030|4860|4860|1
1001044800000|2001-09-21 04:00:00|4875|4875|4905|4905|4920|4920|4775|4775|1
1001304000000|2001-09-24 04:00:00|4905|4905|4910|4910|5000|5000|4905|4905|1
1001390400000|2001-09-25 04:00:00|4910|4910|4890|4890|4935|4935|4840|4840|1
1001476800000|2001-09-26 04:00:00|4890|4890|4915|4915|4970|4970|4860|4860|1
1001563200000|2001-09-27 04:00:00|4915|4915|4915|4915|4980|4980|4880|4880|1
1001649600000|2001-09-28 04:00:00|4915|4915|4830|4830|4925|4925|4820|4820|1
1001908800000|2001-10-01 04:00:00|4830|4830|4740|4740|4830|4830|4710|4710|1
1001995200000|2001-10-02 04:00:00|4740|4740|4675|4675|4750|4750|4630|4630|1
1002081600000|2001-10-03 04:00:00|4675|4675|4600|4600|4675|4675|4565|4565|1
1002168000000|2001-10-04 04:00:00|4600|4600|4650|4650|4725|4725|4575|4575|1
1002254400000|2001-10-05 04:00:00|4650|4650|4665|4665|4680|4680|4625|4625|1
1002513600000|2001-10-08 04:00:00|4665|4665|4590|4590|4675|4675|4585|4585|1
1002600000000|2001-10-09 04:00:00|4590|4590|4535|4535|4610|4610|4530|4530|1
1002686400000|2001-10-10 04:00:00|4535|4535|4535|4535|4565|4565|4515|4515|1
1002772800000|2001-10-11 04:00:00|4535|4535|4465|4465|4620|4620|4430|4430|1
1002859200000|2001-10-12 04:00:00|4465|4465|4470|4470|4490|4490|4440|4440|1
1003118400000|2001-10-15 04:00:00|4470|4470|4385|4385|4500|4500|4375|4375|1
1003204800000|2001-10-16 04:00:00|4385|4385|4390|4390|4400|4400|4350|4350|1
1003291200000|2001-10-17 04:00:00|4390|4390|4475|4475|4540|4540|4390|4390|1
1003377600000|2001-10-18 04:00:00|4475|4475|4560|4560|4750|4750|4475|4475|1
1003464000000|2001-10-19 04:00:00|4560|4560|4385|4385|4560|4560|4380|4380|1
1003723200000|2001-10-22 04:00:00|4385|4385|4250|4250|4385|4385|4220|4220|1
1003809600000|2001-10-23 04:00:00|4250|4250|4355|4355|4370|4370|4250|4250|1
1003896000000|2001-10-24 04:00:00|4355|4355|4330|4330|4390|4390|4310|4310|1
1003982400000|2001-10-25 04:00:00|4330|4330|4430|4430|4440|4440|4330|4330|1
1004068800000|2001-10-26 04:00:00|4430|4430|4340|4340|4520|4520|4310|4310|1
1004331600000|2001-10-29 05:00:00|4340|4340|4365|4365|4370|4370|4280|4280|1
1004418000000|2001-10-30 05:00:00|4365|4365|4335|4335|4365|4365|4310|4310|1
1004504400000|2001-10-31 05:00:00|4335|4335|4390|4390|4570|4570|4335|4335|1
1004590800000|2001-11-01 05:00:00|4390|4390|4520|4520|4630|4630|4345|4345|1
1004677200000|2001-11-02 05:00:00|4520|4520|4540|4540|4625|4625|4450|4450|1
1004936400000|2001-11-05 05:00:00|4540|4540|4685|4685|4740|4740|4510|4510|1
1005022800000|2001-11-06 05:00:00|4685|4685|4800|4800|4820|4820|4650|4650|1
1005109200000|2001-11-07 05:00:00|4800|4800|4730|4730|4875|4875|4700|4700|1
1005195600000|2001-11-08 05:00:00|4730|4730|4575|4575|4740|4740|4520|4520|1
1005282000000|2001-11-09 05:00:00|4575|4575|4470|4470|4575|4575|4450|4450|1
1005541200000|2001-11-12 05:00:00|4470|4470|4470|4470|4470|4470|4470|4470|1
1005627600000|2001-11-13 05:00:00|4470|4470|4485|4485|4540|4540|4425|4425|1
1005714000000|2001-11-14 05:00:00|4485|4485|4970|4970|5000|5000|4460|4460|1
1005800400000|2001-11-15 05:00:00|4970|4970|4840|4840|4970|4970|4630|4630|1
1005886800000|2001-11-16 05:00:00|4840|4840|4865|4865|4950|4950|4700|4700|1
1006146000000|2001-11-19 05:00:00|4865|4865|4595|4595|4865|4865|4500|4500|1
1006232400000|2001-11-20 05:00:00|4595|4595|4615|4615|4675|4675|4490|4490|1
1006318800000|2001-11-21 05:00:00|4615|4615|4640|4640|4700|4700|4560|4560|1
1006750800000|2001-11-26 05:00:00|4640|4640|4575|4575|4770|4770|4560|4560|1
1006837200000|2001-11-27 05:00:00|4575|4575|4240|4240|4575|4575|4230|4230|1
1006923600000|2001-11-28 05:00:00|4240|4240|4240|4240|4290|4290|4190|4190|1
1007010000000|2001-11-29 05:00:00|4240|4240|4200|4200|4280|4280|4200|4200|1
1007096400000|2001-11-30 05:00:00|4200|4200|4260|4260|4280|4280|4200|4200|1
1007355600000|2001-12-03 05:00:00|4260|4260|4220|4220|4260|4260|4200|4200|1
1007442000000|2001-12-04 05:00:00|4220|4220|4150|4150|4220|4220|4150|4150|1
1007528400000|2001-12-05 05:00:00|4150|4150|4210|4210|4210|4210|4150|4150|1
1007614800000|2001-12-06 05:00:00|4210|4210|4200|4200|4325|4325|4200|4200|1
1007701200000|2001-12-07 05:00:00|4200|4200|4300|4300|4300|4300|4200|4200|1
1007960400000|2001-12-10 05:00:00|4300|4300|4350|4350|4350|4350|4300|4300|1
1008046800000|2001-12-11 05:00:00|4350|4350|4390|4390|4440|4440|4350|4350|1
1008133200000|2001-12-12 05:00:00|4390|4390|4435|4435|4475|4475|4360|4360|1
1008219600000|2001-12-13 05:00:00|4435|4435|4415|4415|4435|4435|4400|4400|1
1008306000000|2001-12-14 05:00:00|4415|4415|4380|4380|4500|4500|4350|4350|1
1008565200000|2001-12-17 05:00:00|4380|4380|4635|4635|4725|4725|4380|4380|1
1008651600000|2001-12-18 05:00:00|4635|4635|4610|4610|4635|4635|4530|4530|1
1008738000000|2001-12-19 05:00:00|4610|4610|4690|4690|4760|4760|4560|4560|1
1008824400000|2001-12-20 05:00:00|4690|4690|4960|4960|4975|4975|4680|4680|1
1008910800000|2001-12-21 05:00:00|4960|4960|4665|4665|5000|5000|4600|4600|1
1009429200000|2001-12-27 05:00:00|4665|4665|4650|4650|4690|4690|4625|4625|1
1009515600000|2001-12-28 05:00:00|4650|4650|4620|4620|4710|4710|4605|4605|1
1009947600000|2002-01-02 05:00:00|4620|4620|4735|4735|4775|4775|4550|4550|1
1010034000000|2002-01-03 05:00:00|4735|4735|4750|4750|4830|4830|4685|4685|1
1010120400000|2002-01-04 05:00:00|4750|4750|4855|4855|4890|4890|4740|4740|1
1010379600000|2002-01-07 05:00:00|4855|4855|4825|4825|4950|4950|4810|4810|1
1010466000000|2002-01-08 05:00:00|4825|4825|4855|4855|4875|4875|4730|4730|1
1010552400000|2002-01-09 05:00:00|4855|4855|5085|5085|5100|5100|4855|4855|1
1010638800000|2002-01-10 05:00:00|5085|5085|5130|5130|5150|5150|5025|5025|1
1010725200000|2002-01-11 05:00:00|5130|5130|4955|4955|5130|5130|4880|4880|1
1010984400000|2002-01-14 05:00:00|4955|4955|5040|5040|5060|5060|4855|4855|1
1011070800000|2002-01-15 05:00:00|5040|5040|5025|5025|5160|5160|4950|4950|1
1011157200000|2002-01-16 05:00:00|5025|5025|4925|4925|5025|5025|4880|4880|1
1011243600000|2002-01-17 05:00:00|4925|4925|4885|4885|4930|4930|4825|4825|1
1011330000000|2002-01-18 05:00:00|4885|4885|4740|4740|4960|4960|4725|4725|1
1011675600000|2002-01-22 05:00:00|4740|4740|4680|4680|4740|4740|4650|4650|1
1011762000000|2002-01-23 05:00:00|4680|4680|4675|4675|4770|4770|4650|4650|1
1011848400000|2002-01-24 05:00:00|4675|4675|4645|4645|4740|4740|4630|4630|1
1011934800000|2002-01-25 05:00:00|4645|4645|4590|4590|4690|4690|4580|4580|1
1012194000000|2002-01-28 05:00:00|4590|4590|4505|4505|4590|4590|4500|4500|1
1012280400000|2002-01-29 05:00:00|4505|4505|4470|4470|4515|4515|4450|4450|1
1012366800000|2002-01-30 05:00:00|4470|4470|4515|4515|4585|4585|4470|4470|1
1012453200000|2002-01-31 05:00:00|4515|4515|4510|4510|4580|4580|4490|4490|1
1012539600000|2002-02-01 05:00:00|4510|4510|4545|4545|4550|4550|4400|4400|1
1012798800000|2002-02-04 05:00:00|4545|4545|4550|4550|4620|4620|4525|4525|1
1012885200000|2002-02-05 05:00:00|4550|4550|4485|4485|4550|4550|4455|4455|1
1012971600000|2002-02-06 05:00:00|4485|4485|4510|4510|4530|4530|4440|4440|1
1013058000000|2002-02-07 05:00:00|4510|4510|4480|4480|4550|4550|4470|4470|1
1013144400000|2002-02-08 05:00:00|4480|4480|4455|4455|4525|4525|4450|4450|1
1013403600000|2002-02-11 05:00:00|4455|4455|4310|4310|4520|4520|4300|4300|1
1013490000000|2002-02-12 05:00:00|4310|4310|4300|4300|4320|4320|4270|4270|1
1013576400000|2002-02-13 05:00:00|4300|4300|4340|4340|4390|4390|4300|4300|1
1013662800000|2002-02-14 05:00:00|4340|4340|4375|4375|4410|4410|4330|4330|1
1013749200000|2002-02-15 05:00:00|4375|4375|4410|4410|4450|4450|4375|4375|1
1014094800000|2002-02-19 05:00:00|4410|4410|4380|4380|4470|4470|4320|4320|1
1014181200000|2002-02-20 05:00:00|4380|4380|4705|4705|4725|4725|4380|4380|1
1014267600000|2002-02-21 05:00:00|4705|4705|4900|4900|4950|4950|4705|4705|1
1014354000000|2002-02-22 05:00:00|4900|4900|4800|4800|5050|5050|4790|4790|1
1014613200000|2002-02-25 05:00:00|4800|4800|4705|4705|4800|4800|4675|4675|1
1014699600000|2002-02-26 05:00:00|4705|4705|4585|4585|4720|4720|4565|4565|1
1014786000000|2002-02-27 05:00:00|4585|4585|4465|4465|4585|4585|4460|4460|1
1014872400000|2002-02-28 05:00:00|4465|4465|4475|4475|4530|4530|4460|4460|1
1014958800000|2002-03-01 05:00:00|4475|4475|4585|4585|4585|4585|4475|4475|1
1015218000000|2002-03-04 05:00:00|4585|4585|4575|4575|4750|4750|4570|4570|1
1015304400000|2002-03-05 05:00:00|4575|4575|4680|4680|4800|4800|4575|4575|1
1015390800000|2002-03-06 05:00:00|4680|4680|4825|4825|4825|4825|4680|4680|1
1015477200000|2002-03-07 05:00:00|4825|4825|4740|4740|4900|4900|4710|4710|1
1015563600000|2002-03-08 05:00:00|4740|4740|4845|4845|4845|4845|4740|4740|1
1015822800000|2002-03-11 05:00:00|4845|4845|5285|5285|5320|5320|4845|4845|1
1015909200000|2002-03-12 05:00:00|5285|5285|5540|5540|5540|5540|5250|5250|1
1015995600000|2002-03-13 05:00:00|5540|5540|5440|5440|5550|5550|5350|5350|1
1016082000000|2002-03-14 05:00:00|5440|5440|5430|5430|5450|5450|5350|5350|1
1016168400000|2002-03-15 05:00:00|5430|5430|5475|5475|5480|5480|5350|5350|1
1016427600000|2002-03-18 05:00:00|5475|5475|5060|5060|5475|5475|5030|5030|1
1016514000000|2002-03-19 05:00:00|5060|5060|5335|5335|5360|5360|5050|5050|1
1016600400000|2002-03-20 05:00:00|5335|5335|5600|5600|5610|5610|5335|5335|1
1016686800000|2002-03-21 05:00:00|5600|5600|5395|5395|5625|5625|5375|5375|1
1016773200000|2002-03-22 05:00:00|5395|5395|5430|5430|5540|5540|5360|5360|1
1017032400000|2002-03-25 05:00:00|5430|5430|5445|5445|5450|5450|5280|5280|1
1017118800000|2002-03-26 05:00:00|5445|5445|5505|5505|5540|5540|5350|5350|1
1017205200000|2002-03-27 05:00:00|5505|5505|5595|5595|5710|5710|5460|5460|1
1017291600000|2002-03-28 05:00:00|5595|5595|5720|5720|5740|5740|5505|5505|1
1017637200000|2002-04-01 05:00:00|5720|5720|5850|5850|5870|5870|5650|5650|1
1017723600000|2002-04-02 05:00:00|5850|5850|5935|5935|5960|5960|5750|5750|1
1017810000000|2002-04-03 05:00:00|5935|5935|5945|5945|5970|5970|5750|5750|1
1017896400000|2002-04-04 05:00:00|5945|5945|5680|5680|5945|5945|5560|5560|1
1017982800000|2002-04-05 05:00:00|5680|5680|5500|5500|5725|5725|5475|5475|1
1018238400000|2002-04-08 04:00:00|5500|5500|5405|5405|5550|5550|5380|5380|1
1018324800000|2002-04-09 04:00:00|5405|5405|5610|5610|5620|5620|5370|5370|1
1018411200000|2002-04-10 04:00:00|5610|5610|5605|5605|5680|5680|5525|5525|1
1018497600000|2002-04-11 04:00:00|5605|5605|5495|5495|5630|5630|5490|5490|1
1018584000000|2002-04-12 04:00:00|5495|5495|5320|5320|5495|5495|5310|5310|1
1018843200000|2002-04-15 04:00:00|5320|5320|5315|5315|5440|5440|5250|5250|1
1018929600000|2002-04-16 04:00:00|5315|5315|5300|5300|5320|5320|5205|5205|1
1019016000000|2002-04-17 04:00:00|5300|5300|5350|5350|5390|5390|5280|5280|1
1019102400000|2002-04-18 04:00:00|5350|5350|5575|5575|5600|5600|5350|5350|1
1019188800000|2002-04-19 04:00:00|5575|5575|5305|5305|5575|5575|5300|5300|1
1019448000000|2002-04-22 04:00:00|5305|5305|5385|5385|5450|5450|5180|5180|1
1019534400000|2002-04-23 04:00:00|5385|5385|5440|5440|5450|5450|5375|5375|1
1019620800000|2002-04-24 04:00:00|5440|5440|5285|5285|5440|5440|5280|5280|1
1019707200000|2002-04-25 04:00:00|5285|5285|5050|5050|5285|5285|5050|5050|1
1019793600000|2002-04-26 04:00:00|5050|5050|4970|4970|5050|5050|4950|4950|1
1020052800000|2002-04-29 04:00:00|4970|4970|4940|4940|4970|4970|4850|4850|1
1020139200000|2002-04-30 04:00:00|4940|4940|5070|5070|5090|5090|4940|4940|1
1020225600000|2002-05-01 04:00:00|5070|5070|4950|4950|5130|5130|4950|4950|1
1020312000000|2002-05-02 04:00:00|4950|4950|4885|4885|4950|4950|4885|4885|1
1020398400000|2002-05-03 04:00:00|4885|4885|4900|4900|4900|4900|4775|4775|1
1020657600000|2002-05-06 04:00:00|4900|4900|4880|4880|4925|4925|4810|4810|1
1020744000000|2002-05-07 04:00:00|4880|4880|4900|4900|4945|4945|4875|4875|1
1020830400000|2002-05-08 04:00:00|4900|4900|4840|4840|4900|4900|4800|4800|1
1020916800000|2002-05-09 04:00:00|4840|4840|4730|4730|4840|4840|4725|4725|1
1021003200000|2002-05-10 04:00:00|4730|4730|4750|4750|4790|4790|4700|4700|1
1021262400000|2002-05-13 04:00:00|4750|4750|4675|4675|4750|4750|4675|4675|1
1021348800000|2002-05-14 04:00:00|4675|4675|4750|4750|4775|4775|4675|4675|1
1021435200000|2002-05-15 04:00:00|4750|4750|4745|4745|4820|4820|4730|4730|1
1021521600000|2002-05-16 04:00:00|4745|4745|4840|4840|4840|4840|4745|4745|1
1021608000000|2002-05-17 04:00:00|4840|4840|4840|4840|4900|4900|4840|4840|1
1021867200000|2002-05-20 04:00:00|4840|4840|4930|4930|4930|4930|4830|4830|1
1021953600000|2002-05-21 04:00:00|4930|4930|5270|5270|5310|5310|4930|4930|1
1022040000000|2002-05-22 04:00:00|5270|5270|5070|5070|5270|5270|5010|5010|1
1022126400000|2002-05-23 04:00:00|5070|5070|5070|5070|5100|5100|5030|5030|1
1022212800000|2002-05-24 04:00:00|5070|5070|5140|5140|5150|5150|5070|5070|1
1022558400000|2002-05-28 04:00:00|5140|5140|5060|5060|5140|5140|5035|5035|1
1022644800000|2002-05-29 04:00:00|5060|5060|5165|5165|5210|5210|5060|5060|1
1022731200000|2002-05-30 04:00:00|5165|5165|5160|5160|5200|5200|5120|5120|1
1022817600000|2002-05-31 04:00:00|5160|5160|5190|5190|5240|5240|5140|5140|1
1023076800000|2002-06-03 04:00:00|5190|5190|5120|5120|5200|5200|5035|5035|1
1023163200000|2002-06-04 04:00:00|5120|5120|5085|5085|5130|5130|5040|5040|1
1023249600000|2002-06-05 04:00:00|5085|5085|5015|5015|5085|5085|4960|4960|1
1023336000000|2002-06-06 04:00:00|5015|5015|5025|5025|5070|5070|4975|4975|1
1023422400000|2002-06-07 04:00:00|5025|5025|4915|4915|5025|5025|4875|4875|1
1023681600000|2002-06-10 04:00:00|4915|4915|4950|4950|4970|4970|4875|4875|1
1023768000000|2002-06-11 04:00:00|4950|4950|4935|4935|4970|4970|4910|4910|1
1023854400000|2002-06-12 04:00:00|4935|4935|4890|4890|4935|4935|4875|4875|1
1023940800000|2002-06-13 04:00:00|4890|4890|4720|4720|4890|4890|4700|4700|1
1024027200000|2002-06-14 04:00:00|4720|4720|4645|4645|4740|4740|4640|4640|1
1024286400000|2002-06-17 04:00:00|4645|4645|4710|4710|4725|4725|4625|4625|1
1024372800000|2002-06-18 04:00:00|4710|4710|4655|4655|4735|4735|4630|4630|1
1024459200000|2002-06-19 04:00:00|4655|4655|4645|4645|4670|4670|4610|4610|1
1024545600000|2002-06-20 04:00:00|4645|4645|4780|4780|4825|4825|4615|4615|1
1024632000000|2002-06-21 04:00:00|4780|4780|4710|4710|4790|4790|4660|4660|1
1024891200000|2002-06-24 04:00:00|4710|4710|4790|4790|4790|4790|4650|4650|1
1024977600000|2002-06-25 04:00:00|4790|4790|4720|4720|4790|4790|4690|4690|1
1025064000000|2002-06-26 04:00:00|4720|4720|4690|4690|4775|4775|4690|4690|1
1025150400000|2002-06-27 04:00:00|4690|4690|4685|4685|4750|4750|4675|4675|1
1025236800000|2002-06-28 04:00:00|4685|4685|4650|4650|4750|4750|4630|4630|1
1025496000000|2002-07-01 04:00:00|4650|4650|4780|4780|4780|4780|4650|4650|1
1025582400000|2002-07-02 04:00:00|4780|4780|4990|4990|4990|4990|4780|4780|1
1025668800000|2002-07-03 04:00:00|4990|4990|4815|4815|5000|5000|4815|4815|1
1026100800000|2002-07-08 04:00:00|4815|4815|4850|4850|4850|4850|4800|4800|1
1026187200000|2002-07-09 04:00:00|4850|4850|4930|4930|4975|4975|4850|4850|1
1026273600000|2002-07-10 04:00:00|4930|4930|5000|5000|5000|5000|4930|4930|1
1026360000000|2002-07-11 04:00:00|5000|5000|5190|5190|5190|5190|5000|5000|1
1026446400000|2002-07-12 04:00:00|5190|5190|4985|4985|5190|5190|4975|4975|1
1026705600000|2002-07-15 04:00:00|4985|4985|4900|4900|4985|4985|4900|4900|1
1026792000000|2002-07-16 04:00:00|4900|4900|4930|4930|4975|4975|4900|4900|1
1026878400000|2002-07-17 04:00:00|4930|4930|4975|4975|4975|4975|4930|4930|1
1026964800000|2002-07-18 04:00:00|4975|4975|4760|4760|5050|5050|4725|4725|1
1027051200000|2002-07-19 04:00:00|4760|4760|4735|4735|4800|4800|4650|4650|1
1027310400000|2002-07-22 04:00:00|4735|4735|4845|4845|4870|4870|4735|4735|1
1027396800000|2002-07-23 04:00:00|4845|4845|4880|4880|4920|4920|4825|4825|1
1027483200000|2002-07-24 04:00:00|4880|4880|4780|4780|4880|4880|4760|4760|1
1027569600000|2002-07-25 04:00:00|4780|4780|4835|4835|4845|4845|4760|4760|1
1027656000000|2002-07-26 04:00:00|4835|4835|4840|4840|4870|4870|4785|4785|1
1027915200000|2002-07-29 04:00:00|4840|4840|4725|4725|4840|4840|4720|4720|1
1028001600000|2002-07-30 04:00:00|4725|4725|4705|4705|4740|4740|4685|4685|1
1028088000000|2002-07-31 04:00:00|4705|4705|4680|4680|4705|4705|4650|4650|1
1028174400000|2002-08-01 04:00:00|4680|4680|4750|4750|4775|4775|4650|4650|1
1028260800000|2002-08-02 04:00:00|4750|4750|4810|4810|4875|4875|4750|4750|1
1028520000000|2002-08-05 04:00:00|4810|4810|4715|4715|4830|4830|4680|4680|1
1028606400000|2002-08-06 04:00:00|4715|4715|4735|4735|4750|4750|4705|4705|1
1028692800000|2002-08-07 04:00:00|4735|4735|4735|4735|4750|4750|4685|4685|1
1028779200000|2002-08-08 04:00:00|4735|4735|4790|4790|4950|4950|4735|4735|1
1028865600000|2002-08-09 04:00:00|4790|4790|4755|4755|4805|4805|4740|4740|1
1029124800000|2002-08-12 04:00:00|4755|4755|4845|4845|4850|4850|4710|4710|1
1029211200000|2002-08-13 04:00:00|4845|4845|4790|4790|4845|4845|4760|4760|1
1029297600000|2002-08-14 04:00:00|4790|4790|4820|4820|4925|4925|4770|4770|1
1029384000000|2002-08-15 04:00:00|4820|4820|4650|4650|4840|4840|4600|4600|1
1029470400000|2002-08-16 04:00:00|4650|4650|4690|4690|4710|4710|4650|4650|1
1029729600000|2002-08-19 04:00:00|4690|4690|4645|4645|4700|4700|4620|4620|1
1029816000000|2002-08-20 04:00:00|4645|4645|4700|4700|4730|4730|4610|4610|1
1029902400000|2002-08-21 04:00:00|4700|4700|4670|4670|4745|4745|4635|4635|1
1029988800000|2002-08-22 04:00:00|4670|4670|4825|4825|4845|4845|4660|4660|1
1030075200000|2002-08-23 04:00:00|4825|4825|4920|4920|4960|4960|4825|4825|1
1030334400000|2002-08-26 04:00:00|4920|4920|4835|4835|4920|4920|4800|4800|1
1030420800000|2002-08-27 04:00:00|4835|4835|4860|4860|4870|4870|4825|4825|1
1030507200000|2002-08-28 04:00:00|4860|4860|5080|5080|5080|5080|4860|4860|1
1030593600000|2002-08-29 04:00:00|5080|5080|5075|5075|5100|5100|5000|5000|1
1030680000000|2002-08-30 04:00:00|5075|5075|5150|5150|5175|5175|5025|5025|1
1031025600000|2002-09-03 04:00:00|5150|5150|5425|5425|5425|5425|5040|5040|1
1031112000000|2002-09-04 04:00:00|5425|5425|5595|5595|5650|5650|5375|5375|1
1031198400000|2002-09-05 04:00:00|5595|5595|5500|5500|5600|5600|5465|5465|1
1031284800000|2002-09-06 04:00:00|5500|5500|5550|5550|5575|5575|5450|5450|1
1031544000000|2002-09-09 04:00:00|5550|5550|5930|5930|6000|6000|5550|5550|1
1031630400000|2002-09-10 04:00:00|5930|5930|5825|5825|6150|6150|5825|5825|1
1031716800000|2002-09-11 04:00:00|5825|5825|5750|5750|5825|5825|5750|5750|1
1031803200000|2002-09-12 04:00:00|5750|5750|5875|5875|5900|5900|5750|5750|1
1031889600000|2002-09-13 04:00:00|5875|5875|5980|5980|5980|5980|5875|5875|1
1032148800000|2002-09-16 04:00:00|5980|5980|6135|6135|6250|6250|5980|5980|1
1032235200000|2002-09-17 04:00:00|6135|6135|6100|6100|6250|6250|6075|6075|1
1032321600000|2002-09-18 04:00:00|6100|6100|5900|5900|6100|6100|5800|5800|1
1032408000000|2002-09-19 04:00:00|5900|5900|5845|5845|5960|5960|5825|5825|1
1032494400000|2002-09-20 04:00:00|5845|5845|5605|5605|5900|5900|5575|5575|1
1032753600000|2002-09-23 04:00:00|5605|5605|5465|5465|5705|5705|5440|5440|1
1032840000000|2002-09-24 04:00:00|5465|5465|5485|5485|5565|5565|5440|5440|1
1032926400000|2002-09-25 04:00:00|5485|5485|5615|5615|5625|5625|5460|5460|1
1033012800000|2002-09-26 04:00:00|5615|5615|5520|5520|5640|5640|5490|5490|1
1033099200000|2002-09-27 04:00:00|5520|5520|5565|5565|5585|5585|5425|5425|1
1033358400000|2002-09-30 04:00:00|5565|5565|5450|5450|5565|5565|5435|5435|1
1033444800000|2002-10-01 04:00:00|5450|5450|5655|5655|5725|5725|5425|5425|1
1033531200000|2002-10-02 04:00:00|5655|5655|5695|5695|5800|5800|5630|5630|1
1033617600000|2002-10-03 04:00:00|5695|5695|5645|5645|5695|5695|5565|5565|1
1033704000000|2002-10-04 04:00:00|5645|5645|5600|5600|5645|5645|5575|5575|1
1033963200000|2002-10-07 04:00:00|5600|5600|5775|5775|5860|5860|5540|5540|1
1034049600000|2002-10-08 04:00:00|5775|5775|5825|5825|5860|5860|5760|5760|1
1034136000000|2002-10-09 04:00:00|5825|5825|5880|5880|5930|5930|5800|5800|1
1034222400000|2002-10-10 04:00:00|5880|5880|5740|5740|5920|5920|5650|5650|1
1034308800000|2002-10-11 04:00:00|5740|5740|5735|5735|5780|5780|5720|5720|1
1034568000000|2002-10-14 04:00:00|5735|5735|6280|6280|6310|6310|5735|5735|1
1034654400000|2002-10-15 04:00:00|6280|6280|6970|6970|7125|7125|6280|6280|1
1034740800000|2002-10-16 04:00:00|6970|6970|6710|6710|6970|6970|6550|6550|1
1034827200000|2002-10-17 04:00:00|6710|6710|6630|6630|6825|6825|6480|6480|1
1034913600000|2002-10-18 04:00:00|6630|6630|6260|6260|6630|6630|6130|6130|1
1035172800000|2002-10-21 04:00:00|6260|6260|6530|6530|6590|6590|6260|6260|1
1035259200000|2002-10-22 04:00:00|6530|6530|6410|6410|6600|6600|6325|6325|1
1035345600000|2002-10-23 04:00:00|6410|6410|6430|6430|6540|6540|6385|6385|1
1035432000000|2002-10-24 04:00:00|6430|6430|6750|6750|6825|6825|6430|6430|1
1035518400000|2002-10-25 04:00:00|6750|6750|6855|6855|7350|7350|6750|6750|1
1035781200000|2002-10-28 05:00:00|6855|6855|6470|6470|6855|6855|6460|6460|1
1035867600000|2002-10-29 05:00:00|6470|6470|6290|6290|6470|6470|6080|6080|1
1035954000000|2002-10-30 05:00:00|6290|6290|6300|6300|6330|6330|6135|6135|1
1036040400000|2002-10-31 05:00:00|6300|6300|6595|6595|6630|6630|6200|6200|1
1036126800000|2002-11-01 05:00:00|6595|6595|6400|6400|6595|6595|6370|6370|1
1036386000000|2002-11-04 05:00:00|6400|6400|6525|6525|6580|6580|6275|6275|1
1036472400000|2002-11-05 05:00:00|6525|6525|6590|6590|6675|6675|6480|6480|1
1036558800000|2002-11-06 05:00:00|6590|6590|6615|6615|6650|6650|6430|6430|1
1036645200000|2002-11-07 05:00:00|6615|6615|6655|6655|6775|6775|6500|6500|1
1036731600000|2002-11-08 05:00:00|6655|6655|6785|6785|6810|6810|6560|6560|1
1036990800000|2002-11-11 05:00:00|6785|6785|6610|6610|6785|6785|6590|6590|1
1037077200000|2002-11-12 05:00:00|6610|6610|6375|6375|6610|6610|6350|6350|1
1037163600000|2002-11-13 05:00:00|6375|6375|6400|6400|6535|6535|6300|6300|1
1037250000000|2002-11-14 05:00:00|6400|6400|6425|6425|6470|6470|6325|6325|1
1037336400000|2002-11-15 05:00:00|6425|6425|6640|6640|6700|6700|6425|6425|1
1037595600000|2002-11-18 05:00:00|6640|6640|6475|6475|6800|6800|6410|6410|1
1037682000000|2002-11-19 05:00:00|6475|6475|6675|6675|6850|6850|6340|6340|1
1037768400000|2002-11-20 05:00:00|6675|6675|6810|6810|6900|6900|6675|6675|1
1037854800000|2002-11-21 05:00:00|6810|6810|6730|6730|6810|6810|6680|6680|1
1037941200000|2002-11-22 05:00:00|6730|6730|6680|6680|6800|6800|6650|6650|1
1038200400000|2002-11-25 05:00:00|6680|6680|6525|6525|6680|6680|6525|6525|1
1038286800000|2002-11-26 05:00:00|6525|6525|6600|6600|6600|6600|6440|6440|1
1038373200000|2002-11-27 05:00:00|6600|6600|6660|6660|6700|6700|6600|6600|1
1038805200000|2002-12-02 05:00:00|6660|6660|6880|6880|6880|6880|6590|6590|1
1038891600000|2002-12-03 05:00:00|6880|6880|6685|6685|6880|6880|6685|6685|1
1038978000000|2002-12-04 05:00:00|6685|6685|6580|6580|6685|6685|6550|6550|1
1039064400000|2002-12-05 05:00:00|6580|6580|6690|6690|6720|6720|6580|6580|1
1039150800000|2002-12-06 05:00:00|6690|6690|6340|6340|6700|6700|6340|6340|1
1039410000000|2002-12-09 05:00:00|6340|6340|6220|6220|6340|6340|6150|6150|1
1039496400000|2002-12-10 05:00:00|6220|6220|6190|6190|6245|6245|6160|6160|1
1039582800000|2002-12-11 05:00:00|6190|6190|5825|5825|6190|6190|5825|5825|1
1039669200000|2002-12-12 05:00:00|5825|5825|5805|5805|5825|5825|5650|5650|1
1039755600000|2002-12-13 05:00:00|5805|5805|5685|5685|5805|5805|5685|5685|1
1040014800000|2002-12-16 05:00:00|5685|5685|5800|5800|5850|5850|5685|5685|1
1040101200000|2002-12-17 05:00:00|5800|5800|5890|5890|5970|5970|5800|5800|1
1040187600000|2002-12-18 05:00:00|5890|5890|6260|6260|6320|6320|5890|5890|1
1040274000000|2002-12-19 05:00:00|6260|6260|6155|6155|6285|6285|6110|6110|1
1040360400000|2002-12-20 05:00:00|6155|6155|6220|6220|6250|6250|6105|6105|1
1040619600000|2002-12-23 05:00:00|6220|6220|6145|6145|6240|6240|6075|6075|1
1040706000000|2002-12-24 05:00:00|6145|6145|6110|6110|6155|6155|6065|6065|1
1040965200000|2002-12-27 05:00:00|6110|6110|6135|6135|6190|6190|6045|6045|1
1041224400000|2002-12-30 05:00:00|6135|6135|6135|6135|6260|6260|6100|6100|1
1041310800000|2002-12-31 05:00:00|6135|6135|6020|6020|6135|6135|5905|5905|1
1041483600000|2003-01-02 05:00:00|6020|6020|6165|6165|6200|6200|6020|6020|1
1041570000000|2003-01-03 05:00:00|6165|6165|6125|6125|6165|6165|6050|6050|1
1041829200000|2003-01-06 05:00:00|6125|6125|6325|6325|6390|6390|6075|6075|1
1041915600000|2003-01-07 05:00:00|6325|6325|6350|6350|6425|6425|6250|6250|1
1042002000000|2003-01-08 05:00:00|6350|6350|6285|6285|6370|6370|6250|6250|1
1042088400000|2003-01-09 05:00:00|6285|6285|6270|6270|6350|6350|6210|6210|1
1042174800000|2003-01-10 05:00:00|6270|6270|6505|6505|6525|6525|6270|6270|1
1042434000000|2003-01-13 05:00:00|6505|6505|6490|6490|6570|6570|6400|6400|1
1042520400000|2003-01-14 05:00:00|6490|6490|6490|6490|6500|6500|6380|6380|1
1042606800000|2003-01-15 05:00:00|6490|6490|6595|6595|6600|6600|6465|6465|1
1042693200000|2003-01-16 05:00:00|6595|6595|6585|6585|6640|6640|6490|6490|1
1042779600000|2003-01-17 05:00:00|6585|6585|6625|6625|6660|6660|6520|6520|1
1043125200000|2003-01-21 05:00:00|6625|6625|6640|6640|6695|6695|6590|6590|1
1043211600000|2003-01-22 05:00:00|6640|6640|6815|6815|6840|6840|6550|6550|1
1043298000000|2003-01-23 05:00:00|6815|6815|6820|6820|6950|6950|6770|6770|1
1043384400000|2003-01-24 05:00:00|6820|6820|6765|6765|6840|6840|6725|6725|1
1043643600000|2003-01-27 05:00:00|6765|6765|6565|6565|6810|6810|6440|6440|1
1043730000000|2003-01-28 05:00:00|6565|6565|6515|6515|6575|6575|6490|6490|1
1043816400000|2003-01-29 05:00:00|6515|6515|6375|6375|6570|6570|6300|6300|1
1043902800000|2003-01-30 05:00:00|6375|6375|6395|6395|6410|6410|6310|6310|1
1043989200000|2003-01-31 05:00:00|6395|6395|6530|6530|6610|6610|6395|6395|1
1044248400000|2003-02-03 05:00:00|6530|6530|6615|6615|6700|6700|6480|6480|1
1044334800000|2003-02-04 05:00:00|6615|6615|6505|6505|6670|6670|6500|6500|1
1044421200000|2003-02-05 05:00:00|6505|6505|6425|6425|6505|6505|6380|6380|1
1044507600000|2003-02-06 05:00:00|6425|6425|6565|6565|6580|6580|6380|6380|1
1044594000000|2003-02-07 05:00:00|6565|6565|6580|6580|6670|6670|6550|6550|1
1044853200000|2003-02-10 05:00:00|6580|6580|6680|6680|6695|6695|6425|6425|1
1044939600000|2003-02-11 05:00:00|6680|6680|6610|6610|6725|6725|6530|6530|1
1045026000000|2003-02-12 05:00:00|6610|6610|6480|6480|6625|6625|6480|6480|1
1045112400000|2003-02-13 05:00:00|6480|6480|6170|6170|6520|6520|6120|6120|1
1045198800000|2003-02-14 05:00:00|6170|6170|6265|6265|6280|6280|6080|6080|1
1045630800000|2003-02-19 05:00:00|6265|6265|6115|6115|6265|6265|6045|6045|1
1045717200000|2003-02-20 05:00:00|6115|6115|6225|6225|6250|6250|6115|6115|1
1045803600000|2003-02-21 05:00:00|6225|6225|6160|6160|6225|6225|6130|6130|1
1046062800000|2003-02-24 05:00:00|6160|6160|6000|6000|6160|6160|5980|5980|1
1046149200000|2003-02-25 05:00:00|6000|6000|5870|5870|6090|6090|5870|5870|1
1046235600000|2003-02-26 05:00:00|5870|5870|5795|5795|5870|5870|5730|5730|1
1046322000000|2003-02-27 05:00:00|5795|5795|5835|5835|5870|5870|5755|5755|1
1046408400000|2003-02-28 05:00:00|5835|5835|5685|5685|5850|5850|5680|5680|1
1046667600000|2003-03-03 05:00:00|5685|5685|5750|5750|5750|5750|5625|5625|1
1046754000000|2003-03-04 05:00:00|5750|5750|5700|5700|5770|5770|5675|5675|1
1046840400000|2003-03-05 05:00:00|5700|5700|5830|5830|5830|5830|5615|5615|1
1046926800000|2003-03-06 05:00:00|5830|5830|5835|5835|5835|5835|5810|5810|1
1047013200000|2003-03-07 05:00:00|5835|5835|5865|5865|5925|5925|5825|5825|1
1047272400000|2003-03-10 05:00:00|5865|5865|5915|5915|5975|5975|5850|5850|1
1047358800000|2003-03-11 05:00:00|5915|5915|5735|5735|5915|5915|5735|5735|1
1047445200000|2003-03-12 05:00:00|5735|5735|5685|5685|5750|5750|5630|5630|1
1047531600000|2003-03-13 05:00:00|5685|5685|5730|5730|5745|5745|5650|5650|1
1047618000000|2003-03-14 05:00:00|5730|5730|5770|5770|5810|5810|5730|5730|1
1047877200000|2003-03-17 05:00:00|5770|5770|5550|5550|5770|5770|5550|5550|1
1047963600000|2003-03-18 05:00:00|5550|5550|5660|5660|5675|5675|5530|5530|1
1048050000000|2003-03-19 05:00:00|5660|5660|5720|5720|5720|5720|5660|5660|1
1048136400000|2003-03-20 05:00:00|5720|5720|6070|6070|6150|6150|5720|5720|1
1048222800000|2003-03-21 05:00:00|6070|6070|6130|6130|6140|6140|5990|5990|1
1048482000000|2003-03-24 05:00:00|6130|6130|5985|5985|6130|6130|5980|5980|1
1048568400000|2003-03-25 05:00:00|5985|5985|5805|5805|5985|5985|5775|5775|1
1048654800000|2003-03-26 05:00:00|5805|5805|5795|5795|5890|5890|5740|5740|1
1048741200000|2003-03-27 05:00:00|5795|5795|5715|5715|5910|5910|5700|5700|1
1048827600000|2003-03-28 05:00:00|5715|5715|5825|5825|5870|5870|5715|5715|1
1049086800000|2003-03-31 05:00:00|5825|5825|5865|5865|5890|5890|5750|5750|1
1049173200000|2003-04-01 05:00:00|5865|5865|5830|5830|5925|5925|5810|5810|1
1049259600000|2003-04-02 05:00:00|5830|5830|6015|6015|6030|6030|5825|5825|1
1049346000000|2003-04-03 05:00:00|6015|6015|6140|6140|6220|6220|5990|5990|1
1049432400000|2003-04-04 05:00:00|6140|6140|6080|6080|6140|6140|6010|6010|1
1049688000000|2003-04-07 04:00:00|6080|6080|6225|6225|6250|6250|6080|6080|1
1049774400000|2003-04-08 04:00:00|6225|6225|6120|6120|6240|6240|6040|6040|1
1049860800000|2003-04-09 04:00:00|6120|6120|6080|6080|6160|6160|6040|6040|1
1049947200000|2003-04-10 04:00:00|6080|6080|6045|6045|6120|6120|5975|5975|1
1050033600000|2003-04-11 04:00:00|6045|6045|6045|6045|6090|6090|6000|6000|1
1050292800000|2003-04-14 04:00:00|6045|6045|5790|5790|6045|6045|5700|5700|1
1050379200000|2003-04-15 04:00:00|5790|5790|5920|5920|5920|5920|5790|5790|1
1050465600000|2003-04-16 04:00:00|5920|5920|5970|5970|6000|6000|5850|5850|1
1050552000000|2003-04-17 04:00:00|5970|5970|6245|6245|6290|6290|5885|5885|1
1050897600000|2003-04-21 04:00:00|6245|6245|6335|6335|6345|6345|6160|6160|1
1050984000000|2003-04-22 04:00:00|6335|6335|6480|6480|6495|6495|6250|6250|1
1051070400000|2003-04-23 04:00:00|6480|6480|6435|6435|6625|6625|6400|6400|1
1051156800000|2003-04-24 04:00:00|6435|6435|6405|6405|6570|6570|6400|6400|1
1051243200000|2003-04-25 04:00:00|6405|6405|6375|6375|6475|6475|6350|6350|1
1051502400000|2003-04-28 04:00:00|6375|6375|6305|6305|6400|6400|6300|6300|1
1051588800000|2003-04-29 04:00:00|6305|6305|6540|6540|6540|6540|6280|6280|1
1051675200000|2003-04-30 04:00:00|6540|6540|6825|6825|6825|6825|6540|6540|1
1051761600000|2003-05-01 04:00:00|6825|6825|6815|6815|6950|6950|6800|6800|1
1051848000000|2003-05-02 04:00:00|6815|6815|6700|6700|6850|6850|6700|6700|1
1052107200000|2003-05-05 04:00:00|6700|6700|6740|6740|6780|6780|6615|6615|1
1052193600000|2003-05-06 04:00:00|6740|6740|6870|6870|6875|6875|6660|6660|1
1052280000000|2003-05-07 04:00:00|6870|6870|6785|6785|7000|7000|6780|6780|1
1052366400000|2003-05-08 04:00:00|6785|6785|6800|6800|6850|6850|6750|6750|1
1052452800000|2003-05-09 04:00:00|6800|6800|6770|6770|6820|6820|6740|6740|1
1052712000000|2003-05-12 04:00:00|6770|6770|6775|6775|6775|6775|6610|6610|1
1052798400000|2003-05-13 04:00:00|6775|6775|6700|6700|6825|6825|6660|6660|1
1052884800000|2003-05-14 04:00:00|6700|6700|6505|6505|6700|6700|6500|6500|1
1052971200000|2003-05-15 04:00:00|6505|6505|6445|6445|6580|6580|6445|6445|1
1053057600000|2003-05-16 04:00:00|6445|6445|6470|6470|6570|6570|6440|6440|1
1053316800000|2003-05-19 04:00:00|6470|6470|6380|6380|6490|6490|6375|6375|1
1053403200000|2003-05-20 04:00:00|6380|6380|6715|6715|6775|6775|6380|6380|1
1053489600000|2003-05-21 04:00:00|6715|6715|6605|6605|6715|6715|6565|6565|1
1053576000000|2003-05-22 04:00:00|6605|6605|6635|6635|6750|6750|6560|6560|1
1053662400000|2003-05-23 04:00:00|6635|6635|6565|6565|6670|6670|6550|6550|1
1054008000000|2003-05-27 04:00:00|6565|6565|6115|6115|6565|6565|6090|6090|1
1054094400000|2003-05-28 04:00:00|6115|6115|6055|6055|6170|6170|6040|6040|1
1054180800000|2003-05-29 04:00:00|6055|6055|5930|5930|6150|6150|5910|5910|1
1054267200000|2003-05-30 04:00:00|5930|5930|5835|5835|5950|5950|5810|5810|1
1054526400000|2003-06-02 04:00:00|5835|5835|6000|6000|6040|6040|5835|5835|1
1054612800000|2003-06-03 04:00:00|6000|6000|5960|5960|6030|6030|5910|5910|1
1054699200000|2003-06-04 04:00:00|5960|5960|5930|5930|6060|6060|5875|5875|1
1054785600000|2003-06-05 04:00:00|5930|5930|5905|5905|5970|5970|5870|5870|1
1054872000000|2003-06-06 04:00:00|5905|5905|5940|5940|6010|6010|5870|5870|1
1055131200000|2003-06-09 04:00:00|5940|5940|5890|5890|6075|6075|5885|5885|1
1055217600000|2003-06-10 04:00:00|5890|5890|6030|6030|6040|6040|5855|5855|1
1055304000000|2003-06-11 04:00:00|6030|6030|6125|6125|6140|6140|5980|5980|1
1055390400000|2003-06-12 04:00:00|6125|6125|6135|6135|6175|6175|6020|6020|1
1055476800000|2003-06-13 04:00:00|6135|6135|6050|6050|6150|6150|6000|6000|1
1055736000000|2003-06-16 04:00:00|6050|6050|6010|6010|6100|6100|6010|6010|1
1055822400000|2003-06-17 04:00:00|6010|6010|5965|5965|6010|6010|5910|5910|1
1055908800000|2003-06-18 04:00:00|5965|5965|5850|5850|6025|6025|5835|5835|1
1055995200000|2003-06-19 04:00:00|5850|5850|5655|5655|5850|5850|5625|5625|1
1056081600000|2003-06-20 04:00:00|5655|5655|5605|5605|5690|5690|5580|5580|1
1056340800000|2003-06-23 04:00:00|5605|5605|5630|5630|5700|5700|5605|5605|1
1056427200000|2003-06-24 04:00:00|5630|5630|5745|5745|5745|5745|5630|5630|1
1056513600000|2003-06-25 04:00:00|5745|5745|5610|5610|5770|5770|5580|5580|1
1056600000000|2003-06-26 04:00:00|5610|5610|5800|5800|5800|5800|5610|5610|1
1056686400000|2003-06-27 04:00:00|5800|5800|5840|5840|5900|5900|5800|5800|1
1056945600000|2003-06-30 04:00:00|5840|5840|5890|5890|5970|5970|5840|5840|1
1057032000000|2003-07-01 04:00:00|5890|5890|5880|5880|5900|5900|5800|5800|1
1057118400000|2003-07-02 04:00:00|5880|5880|6150|6150|6150|6150|5880|5880|1
1057204800000|2003-07-03 04:00:00|6150|6150|6050|6050|6220|6220|6050|6050|1
1057550400000|2003-07-07 04:00:00|6050|6050|6015|6015|6050|6050|5850|5850|1
1057636800000|2003-07-08 04:00:00|6015|6015|6075|6075|6160|6160|6015|6015|1
1057723200000|2003-07-09 04:00:00|6075|6075|6160|6160|6160|6160|6075|6075|1
1057809600000|2003-07-10 04:00:00|6160|6160|6000|6000|6250|6250|5980|5980|1
1057896000000|2003-07-11 04:00:00|6000|6000|6020|6020|6050|6050|6000|6000|1
1058155200000|2003-07-14 04:00:00|6020|6020|6130|6130|6130|6130|5990|5990|1
1058241600000|2003-07-15 04:00:00|6130|6130|6100|6100|6220|6220|6100|6100|1
1058328000000|2003-07-16 04:00:00|6100|6100|6170|6170|6170|6170|6100|6100|1
1058414400000|2003-07-17 04:00:00|6170|6170|6230|6230|6250|6250|6160|6160|1
1058500800000|2003-07-18 04:00:00|6230|6230|6230|6230|6230|6230|6200|6200|1
1058760000000|2003-07-21 04:00:00|6230|6230|5915|5915|6230|6230|5915|5915|1
1058846400000|2003-07-22 04:00:00|5915|5915|5950|5950|6070|6070|5915|5915|1
1058932800000|2003-07-23 04:00:00|5950|5950|5940|5940|6000|6000|5890|5890|1
1059019200000|2003-07-24 04:00:00|5940|5940|5900|5900|5965|5965|5900|5900|1
1059105600000|2003-07-25 04:00:00|5900|5900|6085|6085|6100|6100|5880|5880|1
1059364800000|2003-07-28 04:00:00|6085|6085|6135|6135|6150|6150|6045|6045|1
1059451200000|2003-07-29 04:00:00|6135|6135|6295|6295|6370|6370|6135|6135|1
1059537600000|2003-07-30 04:00:00|6295|6295|6275|6275|6360|6360|6250|6250|1
1059624000000|2003-07-31 04:00:00|6275|6275|6345|6345|6410|6410|6200|6200|1
1059710400000|2003-08-01 04:00:00|6345|6345|6505|6505|6570|6570|6345|6345|1
1059969600000|2003-08-04 04:00:00|6505|6505|6500|6500|6675|6675|6440|6440|1
1060056000000|2003-08-05 04:00:00|6500|6500|6325|6325|6500|6500|6310|6310|1
1060142400000|2003-08-06 04:00:00|6325|6325|6390|6390|6400|6400|6305|6305|1
1060228800000|2003-08-07 04:00:00|6390|6390|6445|6445|6465|6465|6280|6280|1
1060315200000|2003-08-08 04:00:00|6445|6445|6370|6370|6485|6485|6350|6350|1
1060574400000|2003-08-11 04:00:00|6370|6370|6110|6110|6370|6370|6030|6030|1
1060660800000|2003-08-12 04:00:00|6110|6110|6045|6045|6170|6170|6035|6035|1
1060747200000|2003-08-13 04:00:00|6045|6045|6175|6175|6220|6220|5980|5980|1
1060833600000|2003-08-14 04:00:00|6175|6175|6045|6045|6175|6175|6030|6030|1
1060920000000|2003-08-15 04:00:00|6045|6045|6010|6010|6120|6120|6000|6000|1
1061179200000|2003-08-18 04:00:00|6010|6010|5945|5945|6010|6010|5940|5940|1
1061265600000|2003-08-19 04:00:00|5945|5945|5920|5920|6000|6000|5910|5910|1
1061352000000|2003-08-20 04:00:00|5920|5920|5910|5910|5990|5990|5900|5900|1
1061438400000|2003-08-21 04:00:00|5910|5910|6110|6110|6175|6175|5910|5910|1
1061524800000|2003-08-22 04:00:00|6110|6110|6030|6030|6175|6175|6010|6010|1
1061784000000|2003-08-25 04:00:00|6030|6030|6070|6070|6110|6110|6015|6015|1
1061870400000|2003-08-26 04:00:00|6070|6070|6030|6030|6100|6100|6030|6030|1
1061956800000|2003-08-27 04:00:00|6030|6030|6010|6010|6050|6050|6010|6010|1
1062043200000|2003-08-28 04:00:00|6010|6010|6090|6090|6150|6150|6010|6010|1
1062129600000|2003-08-29 04:00:00|6090|6090|6145|6145|6150|6150|6040|6040|1
1062475200000|2003-09-02 04:00:00|6145|6145|6190|6190|6200|6200|6100|6100|1
1062561600000|2003-09-03 04:00:00|6190|6190|6175|6175|6225|6225|6130|6130|1
1062648000000|2003-09-04 04:00:00|6175|6175|6315|6315|6315|6315|6160|6160|1
1062734400000|2003-09-05 04:00:00|6315|6315|6455|6455|6455|6455|6315|6315|1
1062993600000|2003-09-08 04:00:00|6455|6455|6850|6850|6850|6850|6450|6450|1
1063080000000|2003-09-09 04:00:00|6850|6850|6920|6920|6975|6975|6750|6750|1
1063166400000|2003-09-10 04:00:00|6920|6920|6910|6910|6920|6920|6800|6800|1
1063252800000|2003-09-11 04:00:00|6910|6910|7035|7035|7050|7050|6850|6850|1
1063339200000|2003-09-12 04:00:00|7035|7035|6845|6845|7075|7075|6800|6800|1
1063598400000|2003-09-15 04:00:00|6845|6845|6405|6405|6845|6845|6405|6405|1
1063684800000|2003-09-16 04:00:00|6405|6405|6050|6050|6450|6450|6050|6050|1
1063771200000|2003-09-17 04:00:00|6050|6050|6170|6170|6175|6175|6050|6050|1
1063857600000|2003-09-18 04:00:00|6170|6170|6060|6060|6200|6200|6060|6060|1
1063944000000|2003-09-19 04:00:00|6060|6060|6300|6300|6325|6325|6060|6060|1
1064203200000|2003-09-22 04:00:00|6300|6300|6475|6475|6485|6485|6300|6300|1
1064289600000|2003-09-23 04:00:00|6475|6475|6420|6420|6580|6580|6400|6400|1
1064376000000|2003-09-24 04:00:00|6420|6420|6535|6535|6590|6590|6380|6380|1
1064462400000|2003-09-25 04:00:00|6535|6535|6505|6505|6625|6625|6475|6475|1
1064548800000|2003-09-26 04:00:00|6505|6505|6335|6335|6505|6505|6300|6300|1
1064808000000|2003-09-29 04:00:00|6335|6335|6340|6340|6425|6425|6320|6320|1
1064894400000|2003-09-30 04:00:00|6340|6340|6290|6290|6410|6410|6280|6280|1
1064980800000|2003-10-01 04:00:00|6290|6290|6515|6515|6590|6590|6290|6290|1
1065067200000|2003-10-02 04:00:00|6515|6515|6450|6450|6690|6690|6330|6330|1
1065153600000|2003-10-03 04:00:00|6450|6450|6510|6510|6590|6590|6450|6450|1
1065412800000|2003-10-06 04:00:00|6510|6510|6320|6320|6510|6510|6280|6280|1
1065499200000|2003-10-07 04:00:00|6320|6320|6330|6330|6370|6370|6300|6300|1
1065585600000|2003-10-08 04:00:00|6330|6330|6265|6265|6360|6360|6230|6230|1
1065672000000|2003-10-09 04:00:00|6265|6265|6220|6220|6265|6265|6120|6120|1
1065758400000|2003-10-10 04:00:00|6220|6220|6120|6120|6245|6245|6110|6110|1
1066017600000|2003-10-13 04:00:00|6120|6120|6055|6055|6120|6120|6030|6030|1
1066104000000|2003-10-14 04:00:00|6055|6055|6145|6145|6175|6175|6035|6035|1
1066190400000|2003-10-15 04:00:00|6145|6145|6105|6105|6220|6220|6080|6080|1
1066276800000|2003-10-16 04:00:00|6105|6105|6140|6140|6160|6160|6060|6060|1
1066363200000|2003-10-17 04:00:00|6140|6140|6050|6050|6140|6140|6035|6035|1
1066622400000|2003-10-20 04:00:00|6050|6050|6160|6160|6195|6195|6050|6050|1
1066708800000|2003-10-21 04:00:00|6160|6160|6245|6245|6290|6290|6115|6115|1
1066795200000|2003-10-22 04:00:00|6245|6245|6185|6185|6320|6320|6175|6175|1
1066881600000|2003-10-23 04:00:00|6185|6185|6250|6250|6310|6310|6160|6160|1
1066968000000|2003-10-24 04:00:00|6250|6250|6310|6310|6350|6350|6250|6250|1
1067230800000|2003-10-27 05:00:00|6310|6310|6455|6455|6485|6485|6300|6300|1
1067317200000|2003-10-28 05:00:00|6455|6455|6455|6455|6550|6550|6455|6455|1
1067403600000|2003-10-29 05:00:00|6455|6455|6130|6130|6455|6455|6060|6060|1
1067490000000|2003-10-30 05:00:00|6130|6130|5970|5970|6175|6175|5960|5960|1
1067576400000|2003-10-31 05:00:00|5970|5970|5865|5865|6025|6025|5860|5860|1
1067835600000|2003-11-03 05:00:00|5865|5865|5865|5865|5940|5940|5860|5860|1
1067922000000|2003-11-04 05:00:00|5865|5865|5975|5975|6015|6015|5865|5865|1
1068008400000|2003-11-05 05:00:00|5975|5975|5945|5945|6020|6020|5925|5925|1
1068094800000|2003-11-06 05:00:00|5945|5945|5970|5970|6045|6045|5900|5900|1
1068181200000|2003-11-07 05:00:00|5970|5970|6035|6035|6040|6040|5930|5930|1
1068440400000|2003-11-10 05:00:00|6035|6035|5910|5910|6080|6080|5870|5870|1
1068526800000|2003-11-11 05:00:00|5910|5910|5930|5930|5990|5990|5880|5880|1
1068613200000|2003-11-12 05:00:00|5930|5930|5900|5900|6000|6000|5890|5890|1
1068699600000|2003-11-13 05:00:00|5900|5900|6015|6015|6040|6040|5825|5825|1
1068786000000|2003-11-14 05:00:00|6015|6015|5950|5950|6120|6120|5930|5930|1
1069045200000|2003-11-17 05:00:00|5950|5950|5925|5925|6000|6000|5890|5890|1
1069131600000|2003-11-18 05:00:00|5925|5925|5960|5960|5990|5990|5900|5900|1
1069218000000|2003-11-19 05:00:00|5960|5960|5960|5960|6030|6030|5930|5930|1
1069304400000|2003-11-20 05:00:00|5960|5960|5765|5765|5970|5970|5750|5750|1
1069390800000|2003-11-21 05:00:00|5765|5765|5665|5665|5800|5800|5640|5640|1
1069650000000|2003-11-24 05:00:00|5665|5665|5725|5725|5735|5735|5665|5665|1
1069736400000|2003-11-25 05:00:00|5725|5725|5750|5750|5825|5825|5725|5725|1
1069822800000|2003-11-26 05:00:00|5750|5750|5775|5775|5800|5800|5750|5750|1
1070254800000|2003-12-01 05:00:00|5775|5775|5960|5960|5980|5980|5760|5760|1
1070341200000|2003-12-02 05:00:00|5960|5960|6200|6200|6275|6275|5960|5960|1
1070427600000|2003-12-03 05:00:00|6200|6200|6250|6250|6280|6280|6190|6190|1
1070514000000|2003-12-04 05:00:00|6250|6250|6095|6095|6250|6250|6060|6060|1
1070600400000|2003-12-05 05:00:00|6095|6095|6190|6190|6190|6190|6090|6090|1
1070859600000|2003-12-08 05:00:00|6190|6190|6385|6385|6430|6430|6190|6190|1
1070946000000|2003-12-09 05:00:00|6385|6385|6350|6350|6400|6400|6325|6325|1
1071032400000|2003-12-10 05:00:00|6350|6350|6300|6300|6425|6425|6300|6300|1
1071118800000|2003-12-11 05:00:00|6300|6300|6200|6200|6345|6345|6200|6200|1
1071205200000|2003-12-12 05:00:00|6200|6200|6300|6300|6300|6300|6150|6150|1
1071464400000|2003-12-15 05:00:00|6300|6300|5990|5990|6300|6300|5990|5990|1
1071550800000|2003-12-16 05:00:00|5990|5990|6000|6000|6000|6000|5990|5990|1
1071637200000|2003-12-17 05:00:00|6000|6000|6115|6115|6150|6150|6000|6000|1
1071723600000|2003-12-18 05:00:00|6115|6115|6315|6315|6410|6410|6115|6115|1
1071810000000|2003-12-19 05:00:00|6315|6315|6430|6430|6435|6435|6250|6250|1
1072069200000|2003-12-22 05:00:00|6430|6430|6410|6410|6470|6470|6375|6375|1
1072155600000|2003-12-23 05:00:00|6410|6410|6385|6385|6445|6445|6325|6325|1
1072242000000|2003-12-24 05:00:00|6385|6385|6325|6325|6415|6415|6310|6310|1
1072674000000|2003-12-29 05:00:00|6325|6325|6395|6395|6400|6400|6275|6275|1
1072760400000|2003-12-30 05:00:00|6395|6395|6365|6365|6450|6450|6360|6360|1
1072846800000|2003-12-31 05:00:00|6365|6365|6495|6495|6500|6500|6305|6305|1
1073278800000|2004-01-05 05:00:00|6495|6495|6860|6860|6880|6880|6400|6400|1
1073365200000|2004-01-06 05:00:00|6860|6860|7005|7005|7050|7050|6800|6800|1
1073451600000|2004-01-07 05:00:00|7005|7005|6885|6885|7025|7025|6860|6860|1
1073538000000|2004-01-08 05:00:00|6885|6885|6835|6835|6995|6995|6750|6750|1
1073624400000|2004-01-09 05:00:00|6835|6835|6880|6880|6990|6990|6800|6800|1
1073883600000|2004-01-12 05:00:00|6880|6880|7080|7080|7200|7200|6880|6880|1
1073970000000|2004-01-13 05:00:00|7080|7080|6995|6995|7150|7150|6905|6905|1
1074056400000|2004-01-14 05:00:00|6995|6995|6935|6935|6995|6995|6840|6840|1
1074142800000|2004-01-15 05:00:00|6935|6935|6955|6955|6970|6970|6800|6800|1
1074229200000|2004-01-16 05:00:00|6955|6955|7115|7115|7145|7145|6955|6955|1
1074574800000|2004-01-20 05:00:00|7115|7115|7470|7470|7480|7480|7090|7090|1
1074661200000|2004-01-21 05:00:00|7470|7470|7395|7395|7590|7590|7340|7340|1
1074747600000|2004-01-22 05:00:00|7395|7395|7530|7530|7550|7550|7280|7280|1
1074834000000|2004-01-23 05:00:00|7530|7530|7445|7445|7540|7540|7380|7380|1
1075093200000|2004-01-26 05:00:00|7445|7445|7735|7735|7870|7870|7445|7445|1
1075179600000|2004-01-27 05:00:00|7735|7735|7865|7865|7920|7920|7590|7590|1
1075266000000|2004-01-28 05:00:00|7865|7865|7675|7675|7865|7865|7625|7625|1
1075352400000|2004-01-29 05:00:00|7675|7675|7520|7520|7675|7675|7460|7460|1
1075438800000|2004-01-30 05:00:00|7520|7520|7550|7550|7590|7590|7210|7210|1
1075698000000|2004-02-02 05:00:00|7550|7550|7495|7495|7550|7550|7300|7300|1
1075784400000|2004-02-03 05:00:00|7495|7495|7465|7465|7680|7680|7450|7450|1
1075870800000|2004-02-04 05:00:00|7465|7465|7260|7260|7465|7465|7160|7160|1
1075957200000|2004-02-05 05:00:00|7260|7260|7260|7260|7295|7295|7075|7075|1
1076043600000|2004-02-06 05:00:00|7260|7260|7180|7180|7350|7350|7170|7170|1
1076302800000|2004-02-09 05:00:00|7180|7180|7150|7150|7250|7250|7085|7085|1
1076389200000|2004-02-10 05:00:00|7150|7150|7415|7415|7425|7425|7150|7150|1
1076475600000|2004-02-11 05:00:00|7415|7415|7435|7435|7460|7460|7310|7310|1
1076562000000|2004-02-12 05:00:00|7435|7435|7515|7515|7590|7590|7350|7350|1
1076648400000|2004-02-13 05:00:00|7515|7515|7400|7400|7645|7645|7390|7390|1
1076994000000|2004-02-17 05:00:00|7400|7400|7430|7430|7490|7490|7320|7320|1
1077080400000|2004-02-18 05:00:00|7430|7430|7035|7035|7430|7430|7000|7000|1
1077166800000|2004-02-19 05:00:00|7035|7035|7065|7065|7110|7110|6950|6950|1
1077253200000|2004-02-20 05:00:00|7065|7065|7030|7030|7120|7120|6980|6980|1
1077512400000|2004-02-23 05:00:00|7030|7030|6975|6975|7030|7030|6900|6900|1
1077598800000|2004-02-24 05:00:00|6975|6975|7310|7310|7310|7310|6975|6975|1
1077685200000|2004-02-25 05:00:00|7310|7310|7245|7245|7325|7325|7240|7240|1
1077771600000|2004-02-26 05:00:00|7245|7245|7460|7460|7585|7585|7190|7190|1
1077858000000|2004-02-27 05:00:00|7460|7460|7505|7505|7525|7525|7450|7450|1
1078117200000|2004-03-01 05:00:00|7505|7505|7440|7440|7545|7545|7400|7400|1
1078203600000|2004-03-02 05:00:00|7440|7440|7370|7370|7500|7500|7370|7370|1
1078290000000|2004-03-03 05:00:00|7370|7370|7180|7180|7370|7370|7170|7170|1
1078376400000|2004-03-04 05:00:00|7180|7180|7260|7260|7260|7260|7090|7090|1
1078462800000|2004-03-05 05:00:00|7260|7260|7305|7305|7305|7305|7210|7210|1
1078722000000|2004-03-08 05:00:00|7305|7305|7360|7360|7400|7400|7305|7305|1
1078808400000|2004-03-09 05:00:00|7360|7360|7210|7210|7400|7400|7200|7200|1
1078894800000|2004-03-10 05:00:00|7210|7210|7315|7315|7315|7315|7160|7160|1
1078981200000|2004-03-11 05:00:00|7315|7315|7475|7475|7475|7475|7305|7305|1
1079067600000|2004-03-12 05:00:00|7475|7475|7465|7465|7525|7525|7450|7450|1
1079326800000|2004-03-15 05:00:00|7465|7465|7600|7600|7600|7600|7400|7400|1
1079413200000|2004-03-16 05:00:00|7600|7600|7655|7655|7780|7780|7525|7525|1
1079499600000|2004-03-17 05:00:00|7655|7655|7575|7575|7700|7700|7575|7575|1
1079586000000|2004-03-18 05:00:00|7575|7575|7520|7520|7575|7575|7400|7400|1
1079672400000|2004-03-19 05:00:00|7520|7520|7555|7555|7680|7680|7400|7400|1
1079931600000|2004-03-22 05:00:00|7555|7555|7735|7735|7810|7810|7555|7555|1
1080018000000|2004-03-23 05:00:00|7735|7735|7640|7640|7760|7760|7580|7580|1
1080104400000|2004-03-24 05:00:00|7640|7640|7505|7505|7640|7640|7485|7485|1
1080190800000|2004-03-25 05:00:00|7505|7505|7125|7125|7505|7505|7120|7120|1
1080277200000|2004-03-26 05:00:00|7125|7125|7195|7195|7210|7210|7085|7085|1
1080536400000|2004-03-29 05:00:00|7195|7195|7240|7240|7305|7305|7175|7175|1
1080622800000|2004-03-30 05:00:00|7240|7240|7330|7330|7340|7340|7190|7190|1
1080709200000|2004-03-31 05:00:00|7330|7330|7375|7375|7415|7415|7330|7330|1
1080795600000|2004-04-01 05:00:00|7375|7375|7410|7410|7440|7440|7325|7325|1
1080882000000|2004-04-02 05:00:00|7410|7410|7340|7340|7420|7420|7260|7260|1
1081137600000|2004-04-05 04:00:00|7340|7340|7195|7195|7340|7340|7190|7190|1
1081224000000|2004-04-06 04:00:00|7195|7195|7280|7280|7300|7300|7160|7160|1
1081310400000|2004-04-07 04:00:00|7280|7280|7325|7325|7380|7380|7240|7240|1
1081396800000|2004-04-08 04:00:00|7325|7325|7255|7255|7400|7400|7250|7250|1
1081742400000|2004-04-12 04:00:00|7255|7255|7205|7205|7300|7300|7175|7175|1
1081828800000|2004-04-13 04:00:00|7205|7205|6935|6935|7205|7205|6905|6905|1
1081915200000|2004-04-14 04:00:00|6935|6935|7050|7050|7080|7080|6920|6920|1
1082001600000|2004-04-15 04:00:00|7050|7050|7040|7040|7085|7085|7010|7010|1
1082088000000|2004-04-16 04:00:00|7040|7040|7005|7005|7050|7050|6930|6930|1
1082347200000|2004-04-19 04:00:00|7005|7005|7040|7040|7040|7040|6975|6975|1
1082433600000|2004-04-20 04:00:00|7040|7040|6965|6965|7170|7170|6950|6950|1
1082520000000|2004-04-21 04:00:00|6965|6965|6735|6735|6975|6975|6710|6710|1
1082606400000|2004-04-22 04:00:00|6735|6735|6770|6770|6840|6840|6680|6680|1
1082692800000|2004-04-23 04:00:00|6770|6770|6795|6795|6825|6825|6770|6770|1
1082952000000|2004-04-26 04:00:00|6795|6795|6805|6805|6840|6840|6790|6790|1
1083038400000|2004-04-27 04:00:00|6805|6805|6920|6920|6950|6950|6730|6730|1
1083124800000|2004-04-28 04:00:00|6920|6920|6900|6900|6990|6990|6830|6830|1
1083211200000|2004-04-29 04:00:00|6900|6900|6805|6805|6950|6950|6805|6805|1
1083297600000|2004-04-30 04:00:00|6805|6805|6715|6715|6850|6850|6690|6690|1
1083556800000|2004-05-03 04:00:00|6715|6715|6775|6775|6775|6775|6700|6700|1
1083643200000|2004-05-04 04:00:00|6775|6775|7010|7010|7010|7010|6775|6775|1
1083729600000|2004-05-05 04:00:00|7010|7010|7020|7020|7050|7050|7000|7000|1
1083816000000|2004-05-06 04:00:00|7020|7020|6915|6915|7075|7075|6890|6890|1
1083902400000|2004-05-07 04:00:00|6915|6915|6810|6810|6915|6915|6770|6770|1
1084161600000|2004-05-10 04:00:00|6810|6810|6990|6990|6990|6990|6810|6810|1
1084248000000|2004-05-11 04:00:00|6990|6990|7045|7045|7075|7075|6990|6990|1
1084334400000|2004-05-12 04:00:00|7045|7045|6965|6965|7140|7140|6950|6950|1
1084420800000|2004-05-13 04:00:00|6965|6965|7030|7030|7030|7030|6950|6950|1
1084507200000|2004-05-14 04:00:00|7030|7030|7040|7040|7050|7050|7025|7025|1
1084766400000|2004-05-17 04:00:00|7040|7040|6830|6830|7090|7090|6830|6830|1
1084852800000|2004-05-18 04:00:00|6830|6830|7075|7075|7075|7075|6800|6800|1
1084939200000|2004-05-19 04:00:00|7075|7075|7295|7295|7375|7375|7075|7075|1
1085025600000|2004-05-20 04:00:00|7295|7295|7150|7150|7330|7330|7100|7100|1
1085112000000|2004-05-21 04:00:00|7150|7150|7235|7235|7280|7280|7115|7115|1
1085371200000|2004-05-24 04:00:00|7235|7235|7665|7665|7680|7680|7220|7220|1
1085457600000|2004-05-25 04:00:00|7665|7665|7780|7780|7800|7800|7625|7625|1
1085544000000|2004-05-26 04:00:00|7780|7780|8015|8015|8215|8215|7780|7780|1
1085630400000|2004-05-27 04:00:00|8015|8015|7995|7995|8015|8015|7870|7870|1
1085716800000|2004-05-28 04:00:00|7995|7995|8555|8555|8650|8650|7995|7995|1
1086062400000|2004-06-01 04:00:00|8555|8555|8290|8290|8580|8580|8170|8170|1
1086148800000|2004-06-02 04:00:00|8290|8290|8390|8390|8615|8615|8230|8230|1
1086235200000|2004-06-03 04:00:00|8390|8390|8310|8310|8500|8500|8200|8200|1
1086321600000|2004-06-04 04:00:00|8310|8310|8300|8300|8410|8410|8260|8260|1
1086580800000|2004-06-07 04:00:00|8300|8300|8105|8105|8300|8300|8080|8080|1
1086667200000|2004-06-08 04:00:00|8105|8105|8160|8160|8210|8210|8080|8080|1
1086753600000|2004-06-09 04:00:00|8160|8160|8300|8300|8330|8330|8065|8065|1
1086840000000|2004-06-10 04:00:00|8300|8300|8325|8325|8500|8500|8250|8250|1
1087185600000|2004-06-14 04:00:00|8325|8325|7995|7995|8325|8325|7980|7980|1
1087272000000|2004-06-15 04:00:00|7995|7995|7820|7820|7995|7995|7750|7750|1
1087358400000|2004-06-16 04:00:00|7820|7820|7815|7815|7900|7900|7730|7730|1
1087444800000|2004-06-17 04:00:00|7815|7815|7595|7595|7840|7840|7555|7555|1
1087531200000|2004-06-18 04:00:00|7595|7595|7570|7570|7695|7695|7565|7565|1
1087790400000|2004-06-21 04:00:00|7570|7570|7360|7360|7575|7575|7285|7285|1
1087876800000|2004-06-22 04:00:00|7360|7360|7410|7410|7470|7470|7355|7355|1
1087963200000|2004-06-23 04:00:00|7410|7410|7445|7445|7560|7560|7400|7400|1
1088049600000|2004-06-24 04:00:00|7445|7445|7405|7405|7460|7460|7360|7360|1
1088136000000|2004-06-25 04:00:00|7405|7405|7160|7160|7475|7475|7150|7150|1
1088395200000|2004-06-28 04:00:00|7160|7160|7255|7255|7255|7255|7050|7050|1
1088481600000|2004-06-29 04:00:00|7255|7255|7175|7175|7300|7300|7175|7175|1
1088568000000|2004-06-30 04:00:00|7175|7175|7310|7310|7310|7310|7130|7130|1
1088654400000|2004-07-01 04:00:00|7310|7310|7275|7275|7320|7320|7220|7220|1
1088740800000|2004-07-02 04:00:00|7275|7275|7005|7005|7275|7275|7000|7000|1
1089086400000|2004-07-06 04:00:00|7005|7005|6870|6870|7005|7005|6850|6850|1
1089172800000|2004-07-07 04:00:00|6870|6870|6940|6940|6970|6970|6870|6870|1
1089259200000|2004-07-08 04:00:00|6940|6940|6780|6780|6995|6995|6780|6780|1
1089345600000|2004-07-09 04:00:00|6780|6780|6885|6885|6885|6885|6780|6780|1
1089604800000|2004-07-12 04:00:00|6885|6885|6865|6865|6900|6900|6865|6865|1
1089691200000|2004-07-13 04:00:00|6865|6865|6855|6855|6990|6990|6855|6855|1
1089777600000|2004-07-14 04:00:00|6855|6855|6955|6955|6955|6955|6855|6855|1
1089864000000|2004-07-15 04:00:00|6955|6955|7020|7020|7050|7050|6955|6955|1
1089950400000|2004-07-16 04:00:00|7020|7020|6975|6975|7020|7020|6900|6900|1
1090209600000|2004-07-19 04:00:00|6975|6975|7020|7020|7050|7050|6975|6975|1
1090296000000|2004-07-20 04:00:00|7020|7020|7185|7185|7185|7185|7020|7020|1
1090382400000|2004-07-21 04:00:00|7185|7185|7135|7135|7430|7430|7050|7050|1
1090468800000|2004-07-22 04:00:00|7135|7135|7170|7170|7185|7185|7080|7080|1
1090555200000|2004-07-23 04:00:00|7170|7170|6985|6985|7200|7200|6950|6950|1
1090814400000|2004-07-26 04:00:00|6985|6985|6865|6865|6985|6985|6830|6830|1
1090900800000|2004-07-27 04:00:00|6865|6865|6795|6795|6865|6865|6780|6780|1
1090987200000|2004-07-28 04:00:00|6795|6795|6795|6795|6890|6890|6790|6790|1
1091073600000|2004-07-29 04:00:00|6795|6795|6765|6765|6840|6840|6750|6750|1
1091160000000|2004-07-30 04:00:00|6765|6765|6645|6645|6775|6775|6620|6620|1
1091419200000|2004-08-02 04:00:00|6645|6645|6645|6645|6660|6660|6570|6570|1
1091505600000|2004-08-03 04:00:00|6645|6645|6680|6680|6740|6740|6645|6645|1
1091592000000|2004-08-04 04:00:00|6680|6680|6630|6630|6690|6690|6600|6600|1
1091678400000|2004-08-05 04:00:00|6630|6630|6590|6590|6630|6630|6500|6500|1
1091764800000|2004-08-06 04:00:00|6590|6590|6705|6705|6770|6770|6575|6575|1
1092024000000|2004-08-09 04:00:00|6705|6705|6735|6735|6780|6780|6655|6655|1
1092110400000|2004-08-10 04:00:00|6735|6735|6705|6705|6735|6735|6640|6640|1
1092196800000|2004-08-11 04:00:00|6705|6705|6710|6710|6775|6775|6700|6700|1
1092283200000|2004-08-12 04:00:00|6710|6710|6555|6555|6730|6730|6510|6510|1
1092369600000|2004-08-13 04:00:00|6555|6555|6560|6560|6590|6590|6510|6510|1
1092628800000|2004-08-16 04:00:00|6560|6560|6890|6890|6975|6975|6480|6480|1
1092715200000|2004-08-17 04:00:00|6890|6890|6920|6920|7000|7000|6830|6830|1
1092801600000|2004-08-18 04:00:00|6920|6920|6660|6660|6920|6920|6650|6650|1
1092888000000|2004-08-19 04:00:00|6660|6660|6710|6710|6750|6750|6630|6630|1
1092974400000|2004-08-20 04:00:00|6710|6710|6655|6655|6720|6720|6615|6615|1
1093233600000|2004-08-23 04:00:00|6655|6655|6985|6985|7000|7000|6655|6655|1
1093320000000|2004-08-24 04:00:00|6985|6985|6945|6945|7020|7020|6800|6800|1
1093406400000|2004-08-25 04:00:00|6945|6945|6980|6980|6990|6990|6890|6890|1
1093492800000|2004-08-26 04:00:00|6980|6980|7065|7065|7100|7100|6950|6950|1
1093579200000|2004-08-27 04:00:00|7065|7065|7000|7000|7090|7090|6950|6950|1
1093838400000|2004-08-30 04:00:00|7000|7000|6865|6865|7000|7000|6810|6810|1
1093924800000|2004-08-31 04:00:00|6865|6865|6930|6930|6940|6940|6850|6850|1
1094011200000|2004-09-01 04:00:00|6930|6930|7045|7045|7070|7070|6930|6930|1
1094097600000|2004-09-02 04:00:00|7045|7045|7055|7055|7100|7100|7030|7030|1
1094184000000|2004-09-03 04:00:00|7055|7055|6830|6830|7095|7095|6830|6830|1
1094529600000|2004-09-07 04:00:00|6830|6830|6715|6715|6850|6850|6700|6700|1
1094616000000|2004-09-08 04:00:00|6715|6715|6755|6755|6785|6785|6700|6700|1
1094702400000|2004-09-09 04:00:00|6755|6755|7020|7020|7020|7020|6755|6755|1
1094788800000|2004-09-10 04:00:00|7020|7020|7040|7040|7040|7040|7020|7020|1
1095048000000|2004-09-13 04:00:00|7040|7040|7355|7355|7355|7355|7040|7040|1
1095134400000|2004-09-14 04:00:00|7355|7355|7400|7400|7400|7400|7355|7355|1
1095220800000|2004-09-15 04:00:00|7400|7400|7330|7330|7400|7400|7330|7330|1
1095307200000|2004-09-16 04:00:00|7330|7330|7470|7470|7550|7550|7275|7275|1
1095393600000|2004-09-17 04:00:00|7470|7470|7535|7535|7540|7540|7470|7470|1
1095652800000|2004-09-20 04:00:00|7535|7535|7720|7720|7720|7720|7495|7495|1
1095739200000|2004-09-21 04:00:00|7720|7720|8165|8165|8240|8240|7720|7720|1
1095825600000|2004-09-22 04:00:00|8165|8165|8355|8355|8400|8400|8115|8115|1
1095912000000|2004-09-23 04:00:00|8355|8355|8105|8105|8480|8480|8050|8050|1
1095998400000|2004-09-24 04:00:00|8105|8105|8300|8300|8380|8380|8105|8105|1
1096257600000|2004-09-27 04:00:00|8300|8300|8600|8600|8640|8640|8300|8300|1
1096344000000|2004-09-28 04:00:00|8600|8600|8110|8110|8600|8600|8085|8085|1
1096430400000|2004-09-29 04:00:00|8110|8110|8240|8240|8270|8270|8050|8050|1
1096516800000|2004-09-30 04:00:00|8240|8240|8235|8235|8325|8325|8010|8010|1
1096603200000|2004-10-01 04:00:00|8235|8235|8015|8015|8235|8235|7935|7935|1
1096862400000|2004-10-04 04:00:00|8015|8015|7620|7620|8015|8015|7565|7565|1
1096948800000|2004-10-05 04:00:00|7620|7620|7815|7815|7850|7850|7610|7610|1
1097035200000|2004-10-06 04:00:00|7815|7815|7765|7765|7880|7880|7705|7705|1
1097121600000|2004-10-07 04:00:00|7765|7765|7815|7815|7825|7825|7580|7580|1
1097208000000|2004-10-08 04:00:00|7815|7815|7720|7720|7860|7860|7705|7705|1
1097467200000|2004-10-11 04:00:00|7720|7720|7585|7585|7720|7720|7460|7460|1
1097553600000|2004-10-12 04:00:00|7585|7585|7450|7450|7655|7655|7450|7450|1
1097640000000|2004-10-13 04:00:00|7450|7450|7380|7380|7450|7450|7275|7275|1
1097726400000|2004-10-14 04:00:00|7380|7380|7325|7325|7440|7440|7290|7290|1
1097812800000|2004-10-15 04:00:00|7325|7325|7465|7465|7490|7490|7285|7285|1
1098072000000|2004-10-18 04:00:00|7465|7465|7385|7385|7465|7465|7340|7340|1
1098158400000|2004-10-19 04:00:00|7385|7385|7295|7295|7385|7385|7285|7285|1
1098244800000|2004-10-20 04:00:00|7295|7295|7465|7465|7575|7575|7190|7190|1
1098331200000|2004-10-21 04:00:00|7465|7465|7555|7555|7605|7605|7440|7440|1
1098417600000|2004-10-22 04:00:00|7555|7555|7510|7510|7660|7660|7450|7450|1
1098676800000|2004-10-25 04:00:00|7510|7510|7560|7560|7640|7640|7480|7480|1
1098763200000|2004-10-26 04:00:00|7560|7560|7580|7580|7605|7605|7510|7510|1
1098849600000|2004-10-27 04:00:00|7580|7580|7790|7790|7890|7890|7580|7580|1
1098936000000|2004-10-28 04:00:00|7790|7790|7770|7770|7885|7885|7735|7735|1
1099022400000|2004-10-29 04:00:00|7770|7770|7440|7440|7865|7865|7410|7410|1
1099285200000|2004-11-01 05:00:00|7440|7440|7420|7420|7560|7560|7380|7380|1
1099371600000|2004-11-02 05:00:00|7420|7420|7570|7570|7580|7580|7390|7390|1
1099458000000|2004-11-03 05:00:00|7570|7570|7715|7715|7750|7750|7530|7530|1
1099544400000|2004-11-04 05:00:00|7715|7715|7790|7790|7860|7860|7680|7680|1
1099630800000|2004-11-05 05:00:00|7790|7790|7830|7830|7920|7920|7790|7790|1
1099890000000|2004-11-08 05:00:00|7830|7830|7985|7985|8050|8050|7810|7810|1
1099976400000|2004-11-09 05:00:00|7985|7985|8000|8000|8010|8010|7880|7880|1
1100062800000|2004-11-10 05:00:00|8000|8000|8135|8135|8210|8210|8000|8000|1
1100149200000|2004-11-11 05:00:00|8135|8135|8145|8145|8170|8170|7980|7980|1
1100235600000|2004-11-12 05:00:00|8145|8145|8050|8050|8145|8145|8020|8020|1
1100494800000|2004-11-15 05:00:00|8050|8050|9165|9165|9500|9500|8025|8025|1
1100581200000|2004-11-16 05:00:00|9165|9165|8605|8605|9165|9165|8575|8575|1
1100667600000|2004-11-17 05:00:00|8605|8605|8805|8805|8975|8975|8400|8400|1
1100754000000|2004-11-18 05:00:00|8805|8805|8890|8890|9000|9000|8725|8725|1
1100840400000|2004-11-19 05:00:00|8890|8890|8725|8725|8950|8950|8640|8640|1
1101099600000|2004-11-22 05:00:00|8725|8725|8935|8935|9050|9050|8725|8725|1
1101186000000|2004-11-23 05:00:00|8935|8935|8925|8925|9150|9150|8850|8850|1
1101272400000|2004-11-24 05:00:00|8925|8925|8890|8890|9000|9000|8740|8740|1
1101704400000|2004-11-29 05:00:00|8890|8890|9465|9465|9500|9500|8890|8890|1
1101790800000|2004-11-30 05:00:00|9465|9465|9445|9445|9650|9650|9350|9350|1
1101877200000|2004-12-01 05:00:00|9445|9445|9570|9570|9600|9600|9350|9350|1
1101963600000|2004-12-02 05:00:00|9570|9570|9490|9490|9900|9900|9490|9490|1
1102050000000|2004-12-03 05:00:00|9490|9490|9490|9490|9530|9530|9350|9350|1
1102309200000|2004-12-06 05:00:00|9490|9490|9450|9450|9525|9525|9450|9450|1
1102395600000|2004-12-07 05:00:00|9450|9450|9460|9460|9460|9460|9350|9350|1
1102482000000|2004-12-08 05:00:00|9460|9460|9525|9525|9700|9700|9330|9330|1
1102568400000|2004-12-09 05:00:00|9525|9525|9530|9530|9800|9800|9510|9510|1
1102654800000|2004-12-10 05:00:00|9530|9530|9480|9480|9700|9700|9425|9425|1
1102914000000|2004-12-13 05:00:00|9480|9480|9140|9140|9480|9480|9100|9100|1
1103000400000|2004-12-14 05:00:00|9140|9140|9170|9170|9240|9240|9100|9100|1
1103086800000|2004-12-15 05:00:00|9170|9170|9780|9780|9780|9780|9170|9170|1
1103173200000|2004-12-16 05:00:00|9780|9780|9800|9800|10050|10050|9780|9780|1
1103259600000|2004-12-17 05:00:00|9800|9800|10230|10230|10300|10300|9800|9800|1
1103518800000|2004-12-20 05:00:00|10230|10230|10510|10510|10620|10620|10230|10230|1
1103605200000|2004-12-21 05:00:00|10510|10510|10505|10505|10870|10870|10490|10490|1
1103691600000|2004-12-22 05:00:00|10505|10505|10125|10125|10505|10505|9900|9900|1
1103778000000|2004-12-23 05:00:00|10125|10125|10510|10510|10670|10670|10125|10125|1
1104123600000|2004-12-27 05:00:00|10510|10510|10470|10470|10750|10750|10390|10390|1
1104210000000|2004-12-28 05:00:00|10470|10470|10520|10520|10625|10625|10375|10375|1
1104296400000|2004-12-29 05:00:00|10520|10520|10795|10795|10840|10840|10510|10510|1
1104382800000|2004-12-30 05:00:00|10795|10795|10375|10375|10810|10810|10300|10300|1
1104728400000|2005-01-03 05:00:00|10375|10375|10310|10310|10510|10510|10250|10250|1
1104814800000|2005-01-04 05:00:00|10310|10310|10145|10145|10310|10310|9980|9980|1
1104901200000|2005-01-05 05:00:00|10145|10145|9850|9850|10475|10475|9800|9800|1
1104987600000|2005-01-06 05:00:00|9850|9850|9680|9680|9900|9900|9560|9560|1
1105074000000|2005-01-07 05:00:00|9680|9680|9625|9625|9865|9865|9610|9610|1
1105333200000|2005-01-10 05:00:00|9625|9625|9560|9560|9700|9700|9510|9510|1
1105419600000|2005-01-11 05:00:00|9560|9560|9565|9565|9725|9725|9550|9550|1
1105506000000|2005-01-12 05:00:00|9565|9565|9885|9885|10015|10015|9565|9565|1
1105592400000|2005-01-13 05:00:00|9885|9885|10110|10110|10220|10220|9885|9885|1
1105678800000|2005-01-14 05:00:00|10110|10110|10010|10010|10110|10110|9960|9960|1
1106024400000|2005-01-18 05:00:00|10010|10010|10440|10440|10460|10460|9875|9875|1
1106110800000|2005-01-19 05:00:00|10440|10440|10410|10410|10525|10525|10330|10330|1
1106197200000|2005-01-20 05:00:00|10410|10410|10200|10200|10570|10570|10075|10075|1
1106283600000|2005-01-21 05:00:00|10200|10200|10325|10325|10340|10340|10130|10130|1
1106542800000|2005-01-24 05:00:00|10325|10325|10465|10465|10480|10480|10310|10310|1
1106629200000|2005-01-25 05:00:00|10465|10465|10575|10575|10590|10590|10230|10230|1
1106715600000|2005-01-26 05:00:00|10575|10575|10510|10510|10625|10625|10400|10400|1
1106802000000|2005-01-27 05:00:00|10510|10510|10320|10320|10510|10510|10305|10305|1
1106888400000|2005-01-28 05:00:00|10320|10320|10530|10530|10570|10570|10150|10150|1
1107147600000|2005-01-31 05:00:00|10530|10530|10535|10535|10600|10600|10460|10460|1
1107234000000|2005-02-01 05:00:00|10535|10535|10580|10580|10590|10590|10330|10330|1
1107320400000|2005-02-02 05:00:00|10580|10580|10490|10490|10670|10670|10480|10480|1
1107406800000|2005-02-03 05:00:00|10490|10490|10530|10530|10585|10585|10450|10450|1
1107493200000|2005-02-04 05:00:00|10530|10530|11050|11050|11175|11175|10430|10430|1
1107752400000|2005-02-07 05:00:00|11050|11050|11275|11275|11295|11295|11040|11040|1
1107838800000|2005-02-08 05:00:00|11275|11275|11170|11170|11400|11400|11075|11075|1
1107925200000|2005-02-09 05:00:00|11170|11170|11245|11245|11370|11370|11110|11110|1
1108011600000|2005-02-10 05:00:00|11245|11245|11385|11385|11470|11470|11190|11190|1
1108098000000|2005-02-11 05:00:00|11385|11385|11345|11345|11530|11530|11320|11320|1
1108357200000|2005-02-14 05:00:00|11345|11345|11240|11240|11400|11400|11180|11180|1
1108443600000|2005-02-15 05:00:00|11240|11240|11780|11780|11825|11825|11180|11180|1
1108530000000|2005-02-16 05:00:00|11780|11780|11685|11685|11900|11900|11660|11660|1
1108616400000|2005-02-17 05:00:00|11685|11685|11705|11705|11950|11950|11525|11525|1
1108702800000|2005-02-18 05:00:00|11705|11705|11805|11805|11890|11890|11640|11640|1
1109048400000|2005-02-22 05:00:00|11805|11805|11510|11510|11805|11805|11475|11475|1
1109134800000|2005-02-23 05:00:00|11510|11510|12155|12155|12200|12200|11510|11510|1
1109221200000|2005-02-24 05:00:00|12155|12155|11920|11920|12410|12410|11740|11740|1
1109307600000|2005-02-25 05:00:00|11920|11920|11525|11525|12075|12075|11500|11500|1
1109566800000|2005-02-28 05:00:00|11525|11525|11915|11915|12050|12050|11525|11525|1
1109653200000|2005-03-01 05:00:00|11915|11915|11905|11905|12050|12050|11875|11875|1
1109739600000|2005-03-02 05:00:00|11905|11905|11935|11935|12250|12250|11905|11905|1
1109826000000|2005-03-03 05:00:00|11935|11935|12090|12090|12160|12160|11935|11935|1
1109912400000|2005-03-04 05:00:00|12090|12090|12185|12185|12270|12270|12040|12040|1
1110171600000|2005-03-07 05:00:00|12185|12185|12800|12800|12800|12800|12185|12185|1
1110258000000|2005-03-08 05:00:00|12800|12800|13065|13065|13350|13350|12800|12800|1
1110344400000|2005-03-09 05:00:00|13065|13065|12950|12950|13100|13100|12800|12800|1
1110430800000|2005-03-10 05:00:00|12950|12950|13575|13575|13575|13575|12950|12950|1
1110517200000|2005-03-11 05:00:00|13575|13575|13445|13445|13650|13650|13445|13445|1
1110776400000|2005-03-14 05:00:00|13445|13445|13250|13250|13600|13600|13150|13150|1
1110862800000|2005-03-15 05:00:00|13250|13250|13500|13500|13500|13500|12900|12900|1
1110949200000|2005-03-16 05:00:00|13500|13500|13460|13460|13600|13600|13400|13400|1
1111035600000|2005-03-17 05:00:00|13460|13460|13510|13510|13600|13600|13460|13460|1
1111122000000|2005-03-18 05:00:00|13510|13510|13160|13160|13700|13700|13000|13000|1
1111381200000|2005-03-21 05:00:00|13160|13160|13065|13065|13270|13270|12920|12920|1
1111467600000|2005-03-22 05:00:00|13065|13065|13135|13135|13180|13180|12950|12950|1
1111554000000|2005-03-23 05:00:00|13135|13135|12525|12525|13135|13135|12500|12500|1
1111640400000|2005-03-24 05:00:00|12525|12525|12090|12090|12550|12550|11975|11975|1
1111986000000|2005-03-28 05:00:00|12090|12090|12235|12235|12250|12250|11955|11955|1
1112072400000|2005-03-29 05:00:00|12235|12235|12205|12205|12330|12330|12135|12135|1
1112158800000|2005-03-30 05:00:00|12205|12205|12500|12500|12700|12700|12180|12180|1
1112245200000|2005-03-31 05:00:00|12500|12500|12640|12640|12775|12775|12500|12500|1
1112331600000|2005-04-01 05:00:00|12640|12640|12395|12395|12880|12880|12260|12260|1
1112587200000|2005-04-04 04:00:00|12395|12395|12305|12305|12395|12395|12030|12030|1
1112673600000|2005-04-05 04:00:00|12305|12305|12610|12610|12650|12650|12305|12305|1
1112760000000|2005-04-06 04:00:00|12610|12610|12470|12470|12885|12885|12420|12420|1
1112846400000|2005-04-07 04:00:00|12470|12470|12195|12195|12575|12575|12150|12150|1
1112932800000|2005-04-08 04:00:00|12195|12195|11685|11685|12195|12195|11475|11475|1
1113192000000|2005-04-11 04:00:00|11685|11685|11350|11350|11685|11685|11330|11330|1
1113278400000|2005-04-12 04:00:00|11350|11350|11485|11485|11580|11580|11280|11280|1
1113364800000|2005-04-13 04:00:00|11485|11485|11460|11460|11570|11570|11370|11370|1
1113451200000|2005-04-14 04:00:00|11460|11460|11105|11105|11460|11460|11050|11050|1
1113537600000|2005-04-15 04:00:00|11105|11105|11255|11255|11270|11270|10975|10975|1
1113796800000|2005-04-18 04:00:00|11255|11255|11195|11195|11380|11380|11000|11000|1
1113883200000|2005-04-19 04:00:00|11195|11195|11800|11800|11825|11825|11195|11195|1
1113969600000|2005-04-20 04:00:00|11800|11800|12185|12185|12300|12300|11650|11650|1
1114056000000|2005-04-21 04:00:00|12185|12185|11975|11975|12225|12225|11900|11900|1
1114142400000|2005-04-22 04:00:00|11975|11975|12480|12480|12600|12600|11850|11850|1
1114401600000|2005-04-25 04:00:00|12480|12480|12440|12440|12550|12550|12340|12340|1
1114488000000|2005-04-26 04:00:00|12440|12440|12960|12960|13000|13000|12440|12440|1
1114574400000|2005-04-27 04:00:00|12960|12960|13045|13045|13225|13225|12800|12800|1
1114660800000|2005-04-28 04:00:00|13045|13045|12800|12800|13045|13045|12750|12750|1
1114747200000|2005-04-29 04:00:00|12800|12800|12515|12515|12950|12950|12500|12500|1
1115006400000|2005-05-02 04:00:00|12515|12515|12070|12070|12515|12515|12010|12010|1
1115092800000|2005-05-03 04:00:00|12070|12070|11910|11910|12200|12200|11910|11910|1
1115179200000|2005-05-04 04:00:00|11910|11910|12270|12270|12500|12500|11900|11900|1
1115265600000|2005-05-05 04:00:00|12270|12270|12035|12035|12270|12270|11700|11700|1
1115352000000|2005-05-06 04:00:00|12035|12035|12190|12190|12190|12190|11900|11900|1
1115611200000|2005-05-09 04:00:00|12190|12190|12145|12145|12275|12275|12145|12145|1
1115697600000|2005-05-10 04:00:00|12145|12145|11915|11915|12145|12145|11850|11850|1
1115784000000|2005-05-11 04:00:00|11915|11915|12215|12215|12215|12215|11915|11915|1
1115870400000|2005-05-12 04:00:00|12215|12215|11990|11990|12400|12400|11990|11990|1
1115956800000|2005-05-13 04:00:00|11990|11990|11900|11900|12050|12050|11900|11900|1
1116216000000|2005-05-16 04:00:00|11900|11900|11375|11375|11985|11985|11375|11375|1
1116302400000|2005-05-17 04:00:00|11375|11375|11570|11570|11600|11600|11375|11375|1
1116388800000|2005-05-18 04:00:00|11570|11570|11605|11605|11750|11750|11570|11570|1
1116475200000|2005-05-19 04:00:00|11605|11605|11680|11680|11930|11930|11605|11605|1
1116561600000|2005-05-20 04:00:00|11680|11680|11700|11700|11800|11800|11625|11625|1
1116820800000|2005-05-23 04:00:00|11700|11700|11815|11815|12025|12025|11650|11650|1
1116907200000|2005-05-24 04:00:00|11815|11815|11965|11965|12180|12180|11815|11815|1
1116993600000|2005-05-25 04:00:00|11965|11965|12240|12240|12300|12300|11965|11965|1
1117080000000|2005-05-26 04:00:00|12240|12240|12370|12370|12400|12400|12180|12180|1
1117166400000|2005-05-27 04:00:00|12370|12370|12190|12190|12440|12440|12110|12110|1
1117512000000|2005-05-31 04:00:00|12190|12190|11835|11835|12190|12190|11725|11725|1
1117598400000|2005-06-01 04:00:00|11835|11835|11805|11805|12000|12000|11750|11750|1
1117684800000|2005-06-02 04:00:00|11805|11805|12200|12200|12275|12275|11805|11805|1
1117771200000|2005-06-03 04:00:00|12200|12200|12555|12555|12590|12590|12200|12200|1
1118030400000|2005-06-06 04:00:00|12555|12555|12410|12410|12675|12675|12285|12285|1
1118116800000|2005-06-07 04:00:00|12410|12410|12575|12575|12600|12600|12360|12360|1
1118203200000|2005-06-08 04:00:00|12575|12575|12140|12140|12575|12575|12075|12075|1
1118289600000|2005-06-09 04:00:00|12140|12140|11640|11640|12225|12225|11600|11600|1
1118376000000|2005-06-10 04:00:00|11640|11640|11300|11300|11640|11640|11290|11290|1
1118635200000|2005-06-13 04:00:00|11300|11300|10975|10975|11500|11500|10950|10950|1
1118721600000|2005-06-14 04:00:00|10975|10975|11075|11075|11100|11100|10850|10850|1
1118808000000|2005-06-15 04:00:00|11075|11075|11115|11115|11220|11220|10850|10850|1
1118894400000|2005-06-16 04:00:00|11115|11115|10955|10955|11145|11145|10880|10880|1
1118980800000|2005-06-17 04:00:00|10955|10955|10760|10760|10955|10955|10660|10660|1
1119240000000|2005-06-20 04:00:00|10760|10760|10900|10900|11000|11000|10760|10760|1
1119326400000|2005-06-21 04:00:00|10900|10900|10775|10775|10980|10980|10720|10720|1
1119412800000|2005-06-22 04:00:00|10775|10775|11080|11080|11150|11150|10775|10775|1
1119499200000|2005-06-23 04:00:00|11080|11080|10840|10840|11180|11180|10700|10700|1
1119585600000|2005-06-24 04:00:00|10840|10840|10545|10545|10875|10875|10490|10490|1
1119844800000|2005-06-27 04:00:00|10545|10545|10270|10270|10545|10545|10200|10200|1
1119931200000|2005-06-28 04:00:00|10270|10270|10430|10430|10430|10430|10170|10170|1
1120017600000|2005-06-29 04:00:00|10430|10430|10310|10310|10500|10500|10300|10300|1
1120104000000|2005-06-30 04:00:00|10310|10310|10465|10465|10465|10465|10310|10310|1
1120190400000|2005-07-01 04:00:00|10465|10465|10210|10210|10650|10650|10210|10210|1
1120536000000|2005-07-05 04:00:00|10210|10210|10220|10220|10250|10250|10175|10175|1
1120622400000|2005-07-06 04:00:00|10220|10220|10465|10465|10465|10465|10220|10220|1
1120708800000|2005-07-07 04:00:00|10465|10465|10450|10450|10465|10465|10350|10350|1
1120795200000|2005-07-08 04:00:00|10450|10450|10415|10415|10500|10500|10415|10415|1
1121054400000|2005-07-11 04:00:00|10415|10415|10175|10175|10415|10415|10175|10175|1
1121140800000|2005-07-12 04:00:00|10175|10175|10235|10235|10275|10275|10175|10175|1
1121227200000|2005-07-13 04:00:00|10235|10235|10250|10250|10250|10250|10235|10235|1
1121313600000|2005-07-14 04:00:00|10250|10250|10615|10615|10615|10615|10250|10250|1
1121400000000|2005-07-15 04:00:00|10615|10615|10325|10325|10725|10725|10300|10300|1
1121659200000|2005-07-18 04:00:00|10325|10325|9785|9785|10325|10325|9785|9785|1
1121745600000|2005-07-19 04:00:00|9785|9785|9415|9415|9785|9785|9415|9415|1
1121832000000|2005-07-20 04:00:00|9415|9415|9845|9845|9860|9860|9415|9415|1
1121918400000|2005-07-21 04:00:00|9845|9845|9890|9890|9925|9925|9690|9690|1
1122004800000|2005-07-22 04:00:00|9890|9890|9945|9945|10025|10025|9860|9860|1
1122264000000|2005-07-25 04:00:00|9945|9945|10210|10210|10270|10270|9700|9700|1
1122350400000|2005-07-26 04:00:00|10210|10210|10185|10185|10300|10300|10080|10080|1
1122436800000|2005-07-27 04:00:00|10185|10185|9935|9935|10185|10185|9830|9830|1
1122523200000|2005-07-28 04:00:00|9935|9935|10180|10180|10300|10300|9730|9730|1
1122609600000|2005-07-29 04:00:00|10180|10180|10315|10315|10450|10450|10125|10125|1
1122868800000|2005-08-01 04:00:00|10315|10315|10215|10215|10370|10370|10150|10150|1
1122955200000|2005-08-02 04:00:00|10215|10215|10660|10660|10690|10690|10125|10125|1
1123041600000|2005-08-03 04:00:00|10660|10660|10575|10575|10730|10730|10570|10570|1
1123128000000|2005-08-04 04:00:00|10575|10575|10625|10625|10850|10850|10550|10550|1
1123214400000|2005-08-05 04:00:00|10625|10625|10535|10535|10680|10680|10460|10460|1
1123473600000|2005-08-08 04:00:00|10535|10535|10230|10230|10590|10590|10175|10175|1
1123560000000|2005-08-09 04:00:00|10230|10230|10260|10260|10360|10360|10155|10155|1
1123646400000|2005-08-10 04:00:00|10260|10260|10570|10570|10700|10700|10260|10260|1
1123732800000|2005-08-11 04:00:00|10570|10570|10675|10675|10740|10740|10570|10570|1
1123819200000|2005-08-12 04:00:00|10675|10675|10490|10490|10800|10800|10420|10420|1
1124078400000|2005-08-15 04:00:00|10490|10490|9615|9615|10490|10490|9400|9400|1
1124164800000|2005-08-16 04:00:00|9615|9615|9690|9690|9790|9790|9600|9600|1
1124251200000|2005-08-17 04:00:00|9690|9690|9775|9775|9825|9825|9580|9580|1
1124337600000|2005-08-18 04:00:00|9775|9775|9530|9530|9775|9775|9500|9500|1
1124424000000|2005-08-19 04:00:00|9530|9530|9610|9610|9725|9725|9525|9525|1
1124683200000|2005-08-22 04:00:00|9610|9610|9635|9635|9775|9775|9475|9475|1
1124769600000|2005-08-23 04:00:00|9635|9635|9895|9895|9975|9975|9635|9635|1
1124856000000|2005-08-24 04:00:00|9895|9895|9615|9615|10050|10050|9525|9525|1
1124942400000|2005-08-25 04:00:00|9615|9615|9315|9315|9675|9675|9315|9315|1
1125028800000|2005-08-26 04:00:00|9315|9315|9165|9165|9325|9325|9160|9160|1
1125288000000|2005-08-29 04:00:00|9165|9165|9260|9260|9490|9490|9165|9165|1
1125374400000|2005-08-30 04:00:00|9260|9260|9450|9450|9475|9475|9250|9250|1
1125460800000|2005-08-31 04:00:00|9450|9450|9775|9775|9850|9850|9450|9450|1
1125547200000|2005-09-01 04:00:00|9775|9775|10195|10195|10195|10195|9775|9775|1
1125633600000|2005-09-02 04:00:00|10195|10195|10000|10000|10195|10195|9960|9960|1
1125979200000|2005-09-06 04:00:00|10000|10000|9745|9745|10000|10000|9745|9745|1
1126065600000|2005-09-07 04:00:00|9745|9745|9150|9150|9745|9745|9150|9150|1
1126152000000|2005-09-08 04:00:00|9150|9150|9270|9270|9300|9300|9080|9080|1
1126238400000|2005-09-09 04:00:00|9270|9270|9220|9220|9400|9400|9220|9220|1
1126497600000|2005-09-12 04:00:00|9220|9220|8905|8905|9300|9300|8905|8905|1
1126584000000|2005-09-13 04:00:00|8905|8905|8865|8865|8905|8905|8865|8865|1
1126670400000|2005-09-14 04:00:00|8865|8865|9140|9140|9140|9140|8865|8865|1
1126756800000|2005-09-15 04:00:00|9140|9140|8935|8935|9150|9150|8935|8935|1
1126843200000|2005-09-16 04:00:00|8935|8935|8820|8820|9075|9075|8820|8820|1
1127102400000|2005-09-19 04:00:00|8820|8820|8445|8445|8900|8900|8445|8445|1
1127188800000|2005-09-20 04:00:00|8445|8445|9175|9175|9175|9175|8445|8445|1
1127275200000|2005-09-21 04:00:00|9175|9175|9110|9110|9180|9180|8710|8710|1
1127361600000|2005-09-22 04:00:00|9110|9110|9230|9230|9350|9350|9070|9070|1
1127448000000|2005-09-23 04:00:00|9230|9230|9150|9150|9290|9290|9080|9080|1
1127707200000|2005-09-26 04:00:00|9150|9150|8765|8765|9150|9150|8700|8700|1
1127793600000|2005-09-27 04:00:00|8765|8765|8815|8815|9030|9030|8765|8765|1
1127880000000|2005-09-28 04:00:00|8815|8815|9290|9290|9300|9300|8815|8815|1
1127966400000|2005-09-29 04:00:00|9290|9290|9295|9295|9500|9500|9175|9175|1
1128052800000|2005-09-30 04:00:00|9295|9295|9345|9345|9380|9380|9030|9030|1
1128312000000|2005-10-03 04:00:00|9345|9345|9285|9285|9550|9550|9250|9250|1
1128398400000|2005-10-04 04:00:00|9285|9285|9270|9270|9400|9400|9160|9160|1
1128484800000|2005-10-05 04:00:00|9270|9270|9370|9370|9440|9440|9210|9210|1
1128571200000|2005-10-06 04:00:00|9370|9370|9350|9350|9545|9545|9325|9325|1
1128657600000|2005-10-07 04:00:00|9350|9350|9485|9485|9500|9500|9280|9280|1
1128916800000|2005-10-10 04:00:00|9485|9485|9890|9890|9940|9940|9485|9485|1
1129003200000|2005-10-11 04:00:00|9890|9890|10075|10075|10170|10170|9890|9890|1
1129089600000|2005-10-12 04:00:00|10075|10075|10130|10130|10240|10240|9980|9980|1
1129176000000|2005-10-13 04:00:00|10130|10130|10035|10035|10130|10130|9900|9900|1
1129262400000|2005-10-14 04:00:00|10035|10035|9965|9965|10035|10035|9830|9830|1
1129521600000|2005-10-17 04:00:00|9965|9965|10410|10410|10450|10450|9965|9965|1
1129608000000|2005-10-18 04:00:00|10410|10410|10465|10465|10680|10680|10350|10350|1
1129694400000|2005-10-19 04:00:00|10465|10465|10405|10405|10670|10670|10250|10250|1
1129780800000|2005-10-20 04:00:00|10405|10405|10570|10570|10580|10580|10310|10310|1
1129867200000|2005-10-21 04:00:00|10570|10570|10345|10345|10670|10670|10270|10270|1
1130126400000|2005-10-24 04:00:00|10345|10345|10315|10315|10420|10420|10255|10255|1
1130212800000|2005-10-25 04:00:00|10315|10315|10370|10370|10525|10525|10260|10260|1
1130299200000|2005-10-26 04:00:00|10370|10370|10170|10170|10500|10500|10100|10100|1
1130385600000|2005-10-27 04:00:00|10170|10170|10015|10015|10170|10170|9990|9990|1
1130472000000|2005-10-28 04:00:00|10015|10015|9835|9835|10015|10015|9790|9790|1
1130734800000|2005-10-31 05:00:00|9835|9835|9665|9665|9835|9835|9640|9640|1
1130821200000|2005-11-01 05:00:00|9665|9665|9710|9710|9775|9775|9600|9600|1
1130907600000|2005-11-02 05:00:00|9710|9710|10105|10105|10125|10125|9710|9710|1
1130994000000|2005-11-03 05:00:00|10105|10105|10375|10375|10410|10410|10100|10100|1
1131080400000|2005-11-04 05:00:00|10375|10375|10390|10390|10500|10500|10250|10250|1
1131339600000|2005-11-07 05:00:00|10390|10390|10295|10295|10400|10400|10180|10180|1
1131426000000|2005-11-08 05:00:00|10295|10295|10785|10785|10800|10800|10295|10295|1
1131512400000|2005-11-09 05:00:00|10785|10785|10690|10690|10850|10850|10585|10585|1
1131598800000|2005-11-10 05:00:00|10690|10690|10675|10675|10760|10760|10570|10570|1
1131685200000|2005-11-11 05:00:00|10675|10675|10695|10695|10740|10740|10520|10520|1
1131944400000|2005-11-14 05:00:00|10695|10695|9985|9985|10695|10695|9900|9900|1
1132030800000|2005-11-15 05:00:00|9985|9985|9650|9650|10085|10085|9550|9550|1
1132117200000|2005-11-16 05:00:00|9650|9650|9655|9655|9950|9950|9610|9610|1
1132203600000|2005-11-17 05:00:00|9655|9655|9800|9800|9800|9800|9560|9560|1
1132290000000|2005-11-18 05:00:00|9800|9800|9680|9680|9940|9940|9675|9675|1
1132549200000|2005-11-21 05:00:00|9680|9680|9905|9905|9905|9905|9540|9540|1
1132635600000|2005-11-22 05:00:00|9905|9905|9865|9865|10040|10040|9825|9825|1
1132722000000|2005-11-23 05:00:00|9865|9865|9740|9740|9900|9900|9650|9650|1
1133154000000|2005-11-28 05:00:00|9740|9740|9615|9615|9960|9960|9580|9580|1
1133240400000|2005-11-29 05:00:00|9615|9615|9570|9570|9650|9650|9450|9450|1
1133326800000|2005-11-30 05:00:00|9570|9570|9300|9300|9675|9675|9225|9225|1
1133413200000|2005-12-01 05:00:00|9300|9300|9240|9240|9340|9340|9240|9240|1
1133499600000|2005-12-02 05:00:00|9240|9240|9075|9075|9300|9300|9075|9075|1
1133758800000|2005-12-05 05:00:00|9075|9075|9185|9185|9200|9200|9075|9075|1
1133845200000|2005-12-06 05:00:00|9185|9185|9270|9270|9275|9275|9185|9185|1
1133931600000|2005-12-07 05:00:00|9270|9270|9200|9200|9270|9270|9170|9170|1
1134018000000|2005-12-08 05:00:00|9200|9200|9280|9280|9280|9280|9100|9100|1
1134104400000|2005-12-09 05:00:00|9280|9280|9275|9275|9450|9450|9275|9275|1
1134363600000|2005-12-12 05:00:00|9275|9275|9645|9645|9645|9645|9275|9275|1
1134450000000|2005-12-13 05:00:00|9645|9645|9540|9540|9645|9645|9525|9525|1
1134536400000|2005-12-14 05:00:00|9540|9540|9320|9320|9540|9540|9100|9100|1
1134622800000|2005-12-15 05:00:00|9320|9320|9435|9435|9500|9500|9320|9320|1
1134709200000|2005-12-16 05:00:00|9435|9435|9435|9435|9570|9570|9435|9435|1
1134968400000|2005-12-19 05:00:00|9435|9435|9810|9810|9900|9900|9435|9435|1
1135054800000|2005-12-20 05:00:00|9810|9810|10240|10240|10360|10360|9810|9810|1
1135141200000|2005-12-21 05:00:00|10240|10240|10120|10120|10240|10240|10025|10025|1
1135227600000|2005-12-22 05:00:00|10120|10120|10280|10280|10310|10310|9970|9970|1
1135314000000|2005-12-23 05:00:00|10280|10280|10260|10260|10375|10375|10225|10225|1
1135659600000|2005-12-27 05:00:00|10260|10260|10620|10620|10675|10675|10170|10170|1
1135746000000|2005-12-28 05:00:00|10620|10620|10700|10700|10790|10790|10550|10550|1
1135832400000|2005-12-29 05:00:00|10700|10700|10690|10690|10840|10840|10640|10640|1
1135918800000|2005-12-30 05:00:00|10690|10690|10710|10710|10750|10750|10510|10510|1
1136264400000|2006-01-03 05:00:00|10710|10710|10860|10860|10880|10880|10620|10620|1
1136350800000|2006-01-04 05:00:00|10860|10860|11065|11065|11090|11090|10685|10685|1
1136437200000|2006-01-05 05:00:00|11065|11065|11745|11745|11820|11820|11010|11010|1
1136523600000|2006-01-06 05:00:00|11745|11745|11955|11955|12025|12025|11550|11550|1
1136782800000|2006-01-09 05:00:00|11955|11955|12015|12015|12150|12150|11725|11725|1
1136869200000|2006-01-10 05:00:00|12015|12015|11910|11910|12160|12160|11760|11760|1
1136955600000|2006-01-11 05:00:00|11910|11910|11720|11720|11910|11910|11625|11625|1
1137042000000|2006-01-12 05:00:00|11720|11720|11755|11755|11850|11850|11620|11620|1
1137128400000|2006-01-13 05:00:00|11755|11755|11995|11995|12050|12050|11720|11720|1
1137474000000|2006-01-17 05:00:00|11995|11995|12380|12380|12410|12410|11995|11995|1
1137560400000|2006-01-18 05:00:00|12380|12380|12160|12160|12400|12400|12110|12110|1
1137646800000|2006-01-19 05:00:00|12160|12160|11940|11940|12160|12160|11720|11720|1
1137733200000|2006-01-20 05:00:00|11940|11940|11840|11840|12340|12340|11820|11820|1
1137992400000|2006-01-23 05:00:00|11840|11840|12045|12045|12200|12200|11605|11605|1
1138078800000|2006-01-24 05:00:00|12045|12045|12240|12240|12270|12270|12045|12045|1
1138165200000|2006-01-25 05:00:00|12240|12240|12305|12305|12565|12565|12240|12240|1
1138251600000|2006-01-26 05:00:00|12305|12305|12285|12285|12380|12380|12060|12060|1
1138338000000|2006-01-27 05:00:00|12285|12285|12430|12430|12460|12460|12155|12155|1
1138597200000|2006-01-30 05:00:00|12430|12430|12190|12190|12590|12590|12120|12120|1
1138683600000|2006-01-31 05:00:00|12190|12190|11820|11820|12190|12190|11625|11625|1
1138770000000|2006-02-01 05:00:00|11820|11820|11725|11725|12020|12020|11660|11660|1
1138856400000|2006-02-02 05:00:00|11725|11725|11800|11800|11920|11920|11480|11480|1
1138942800000|2006-02-03 05:00:00|11800|11800|11760|11760|11970|11970|11725|11725|1
1139202000000|2006-02-06 05:00:00|11760|11760|11320|11320|11760|11760|11300|11300|1
1139288400000|2006-02-07 05:00:00|11320|11320|11490|11490|11520|11520|11220|11220|1
1139374800000|2006-02-08 05:00:00|11490|11490|11345|11345|11700|11700|11250|11250|1
1139461200000|2006-02-09 05:00:00|11345|11345|11380|11380|11470|11470|11265|11265|1
1139547600000|2006-02-10 05:00:00|11380|11380|11510|11510|11550|11550|11310|11310|1
1139806800000|2006-02-13 05:00:00|11510|11510|10945|10945|11510|11510|10920|10920|1
1139893200000|2006-02-14 05:00:00|10945|10945|10755|10755|11040|11040|10680|10680|1
1139979600000|2006-02-15 05:00:00|10755|10755|10780|10780|10930|10930|10750|10750|1
1140066000000|2006-02-16 05:00:00|10780|10780|10600|10600|10780|10780|10380|10380|1
1140152400000|2006-02-17 05:00:00|10600|10600|10945|10945|11000|11000|10600|10600|1
1140498000000|2006-02-21 05:00:00|10945|10945|11115|11115|11125|11125|10900|10900|1
1140584400000|2006-02-22 05:00:00|11115|11115|10950|10950|11200|11200|10910|10910|1
1140670800000|2006-02-23 05:00:00|10950|10950|11095|11095|11300|11300|10850|10850|1
1140757200000|2006-02-24 05:00:00|11095|11095|11095|11095|11300|11300|11075|11075|1
1141016400000|2006-02-27 05:00:00|11095|11095|10835|10835|11150|11150|10825|10825|1
1141102800000|2006-02-28 05:00:00|10835|10835|11180|11180|11180|11180|10825|10825|1
1141189200000|2006-03-01 05:00:00|11180|11180|11220|11220|11330|11330|11150|11150|1
1141275600000|2006-03-02 05:00:00|11220|11220|11010|11010|11220|11220|11000|11000|1
1141362000000|2006-03-03 05:00:00|11010|11010|11210|11210|11210|11210|11000|11000|1
1141621200000|2006-03-06 05:00:00|11210|11210|10900|10900|11240|11240|10900|10900|1
1141707600000|2006-03-07 05:00:00|10900|10900|10670|10670|10960|10960|10650|10650|1
1141794000000|2006-03-08 05:00:00|10670|10670|10675|10675|10720|10720|10650|10650|1
1141880400000|2006-03-09 05:00:00|10675|10675|10685|10685|10825|10825|10675|10675|1
1141966800000|2006-03-10 05:00:00|10685|10685|10570|10570|10685|10685|10560|10560|1
1142226000000|2006-03-13 05:00:00|10570|10570|10440|10440|10570|10570|10280|10280|1
1142312400000|2006-03-14 05:00:00|10440|10440|10460|10460|10520|10520|10440|10440|1
1142398800000|2006-03-15 05:00:00|10460|10460|10710|10710|10800|10800|10350|10350|1
1142485200000|2006-03-16 05:00:00|10710|10710|10530|10530|10710|10710|10530|10530|1
1142571600000|2006-03-17 05:00:00|10530|10530|10365|10365|10650|10650|10350|10350|1
1142830800000|2006-03-20 05:00:00|10365|10365|10410|10410|10450|10450|10365|10365|1
1142917200000|2006-03-21 05:00:00|10410|10410|10545|10545|10600|10600|10410|10410|1
1143003600000|2006-03-22 05:00:00|10545|10545|10415|10415|10790|10790|10350|10350|1
1143090000000|2006-03-23 05:00:00|10415|10415|10490|10490|10570|10570|10370|10370|1
1143176400000|2006-03-24 05:00:00|10490|10490|10530|10530|10650|10650|10440|10440|1
1143435600000|2006-03-27 05:00:00|10530|10530|10595|10595|10620|10620|10400|10400|1
1143522000000|2006-03-28 05:00:00|10595|10595|10555|10555|10690|10690|10460|10460|1
1143608400000|2006-03-29 05:00:00|10555|10555|10435|10435|10600|10600|10420|10420|1
1143694800000|2006-03-30 05:00:00|10435|10435|10860|10860|10960|10960|10435|10435|1
1143781200000|2006-03-31 05:00:00|10860|10860|10700|10700|10870|10870|10625|10625|1
1144036800000|2006-04-03 04:00:00|10700|10700|10945|10945|11070|11070|10650|10650|1
1144123200000|2006-04-04 04:00:00|10945|10945|10705|10705|11070|11070|10690|10690|1
1144209600000|2006-04-05 04:00:00|10705|10705|10805|10805|11070|11070|10680|10680|1
1144296000000|2006-04-06 04:00:00|10805|10805|10885|10885|11065|11065|10770|10770|1
1144382400000|2006-04-07 04:00:00|10885|10885|10835|10835|10970|10970|10800|10800|1
1144641600000|2006-04-10 04:00:00|10835|10835|10815|10815|11175|11175|10630|10630|1
1144728000000|2006-04-11 04:00:00|10815|10815|10475|10475|10815|10815|10460|10460|1
1144814400000|2006-04-12 04:00:00|10475|10475|10470|10470|10585|10585|10410|10410|1
1144900800000|2006-04-13 04:00:00|10470|10470|10525|10525|10540|10540|10380|10380|1
1145246400000|2006-04-17 04:00:00|10525|10525|10665|10665|10725|10725|10525|10525|1
1145332800000|2006-04-18 04:00:00|10665|10665|10920|10920|10980|10980|10580|10580|1
1145419200000|2006-04-19 04:00:00|10920|10920|11010|11010|11020|11020|10820|10820|1
1145505600000|2006-04-20 04:00:00|11010|11010|11290|11290|11335|11335|10950|10950|1
1145592000000|2006-04-21 04:00:00|11290|11290|11200|11200|11390|11390|11150|11150|1
1145851200000|2006-04-24 04:00:00|11200|11200|11135|11135|11300|11300|11100|11100|1
1145937600000|2006-04-25 04:00:00|11135|11135|10670|10670|11275|11275|10670|10670|1
1146024000000|2006-04-26 04:00:00|10670|10670|10900|10900|11000|11000|10670|10670|1
1146110400000|2006-04-27 04:00:00|10900|10900|10550|10550|10950|10950|10520|10520|1
1146196800000|2006-04-28 04:00:00|10550|10550|10720|10720|10725|10725|10550|10550|1
1146456000000|2006-05-01 04:00:00|10720|10720|10710|10710|10850|10850|10710|10710|1
1146542400000|2006-05-02 04:00:00|10710|10710|11035|11035|11060|11060|10710|10710|1
1146628800000|2006-05-03 04:00:00|11035|11035|10885|10885|11150|11150|10810|10810|1
1146715200000|2006-05-04 04:00:00|10885|10885|10715|10715|10925|10925|10715|10715|1
1146801600000|2006-05-05 04:00:00|10715|10715|10650|10650|10715|10715|10610|10610|1
1147060800000|2006-05-08 04:00:00|10650|10650|10575|10575|10750|10750|10550|10550|1
1147147200000|2006-05-09 04:00:00|10575|10575|10705|10705|10725|10725|10560|10560|1
1147233600000|2006-05-10 04:00:00|10705|10705|10720|10720|10720|10720|10650|10650|1
1147320000000|2006-05-11 04:00:00|10720|10720|10270|10270|10750|10750|10270|10270|1
1147406400000|2006-05-12 04:00:00|10270|10270|10180|10180|10300|10300|10180|10180|1
1147665600000|2006-05-15 04:00:00|10180|10180|9960|9960|10180|10180|9960|9960|1
1147752000000|2006-05-16 04:00:00|9960|9960|10085|10085|10100|10100|9960|9960|1
1147838400000|2006-05-17 04:00:00|10085|10085|9825|9825|10085|10085|9825|9825|1
1147924800000|2006-05-18 04:00:00|9825|9825|9965|9965|10000|10000|9750|9750|1
1148011200000|2006-05-19 04:00:00|9965|9965|10065|10065|10225|10225|9965|9965|1
1148270400000|2006-05-22 04:00:00|10065|10065|9960|9960|10145|10145|9900|9900|1
1148356800000|2006-05-23 04:00:00|9960|9960|10140|10140|10175|10175|9930|9930|1
1148443200000|2006-05-24 04:00:00|10140|10140|9980|9980|10140|10140|9930|9930|1
1148529600000|2006-05-25 04:00:00|9980|9980|9865|9865|10050|10050|9810|9810|1
1148616000000|2006-05-26 04:00:00|9865|9865|9810|9810|9920|9920|9805|9805|1
1148961600000|2006-05-30 04:00:00|9810|9810|9875|9875|9900|9900|9710|9710|1
1149048000000|2006-05-31 04:00:00|9875|9875|9895|9895|9905|9905|9735|9735|1
1149134400000|2006-06-01 04:00:00|9895|9895|9995|9995|10030|10030|9825|9825|1
1149220800000|2006-06-02 04:00:00|9995|9995|10125|10125|10300|10300|9985|9985|1
1149480000000|2006-06-05 04:00:00|10125|10125|9845|9845|10125|10125|9800|9800|1
1149566400000|2006-06-06 04:00:00|9845|9845|9610|9610|9860|9860|9550|9550|1
1149652800000|2006-06-07 04:00:00|9610|9610|9600|9600|9690|9690|9510|9510|1
1149739200000|2006-06-08 04:00:00|9600|9600|9645|9645|9700|9700|9530|9530|1
1149825600000|2006-06-09 04:00:00|9645|9645|9590|9590|9790|9790|9570|9570|1
1150084800000|2006-06-12 04:00:00|9590|9590|9565|9565|9650|9650|9550|9550|1
1150171200000|2006-06-13 04:00:00|9565|9565|9530|9530|9640|9640|9525|9525|1
1150257600000|2006-06-14 04:00:00|9530|9530|9605|9605|9710|9710|9500|9500|1
1150344000000|2006-06-15 04:00:00|9605|9605|9655|9655|9740|9740|9605|9605|1
1150430400000|2006-06-16 04:00:00|9655|9655|9525|9525|9720|9720|9450|9450|1
1150689600000|2006-06-19 04:00:00|9525|9525|9495|9495|9545|9545|9460|9460|1
1150776000000|2006-06-20 04:00:00|9495|9495|9545|9545|9655|9655|9495|9495|1
1150862400000|2006-06-21 04:00:00|9545|9545|9510|9510|9625|9625|9510|9510|1
1150948800000|2006-06-22 04:00:00|9510|9510|9570|9570|9580|9580|9500|9500|1
1151035200000|2006-06-23 04:00:00|9570|9570|9530|9530|9590|9590|9500|9500|1
1151294400000|2006-06-26 04:00:00|9530|9530|9460|9460|9620|9620|9460|9460|1
1151380800000|2006-06-27 04:00:00|9460|9460|9535|9535|9575|9575|9460|9460|1
1151467200000|2006-06-28 04:00:00|9535|9535|9770|9770|9850|9850|9535|9535|1
1151553600000|2006-06-29 04:00:00|9770|9770|9750|9750|9880|9880|9720|9720|1
1151640000000|2006-06-30 04:00:00|9750|9750|9950|9950|9990|9990|9750|9750|1
1151899200000|2006-07-03 04:00:00|9950|9950|10200|10200|10300|10300|9950|9950|1
1152072000000|2006-07-05 04:00:00|10200|10200|10185|10185|10200|10200|10100|10100|1
1152158400000|2006-07-06 04:00:00|10185|10185|10130|10130|10185|10185|10100|10100|1
1152244800000|2006-07-07 04:00:00|10130|10130|9840|9840|10300|10300|9840|9840|1
1152504000000|2006-07-10 04:00:00|9840|9840|9910|9910|9910|9910|9825|9825|1
1152590400000|2006-07-11 04:00:00|9910|9910|9835|9835|10050|10050|9800|9800|1
1152676800000|2006-07-12 04:00:00|9835|9835|9855|9855|9855|9855|9700|9700|1
1152763200000|2006-07-13 04:00:00|9855|9855|9935|9935|9950|9950|9850|9850|1
1152849600000|2006-07-14 04:00:00|9935|9935|9700|9700|9935|9935|9700|9700|1
1153108800000|2006-07-17 04:00:00|9700|9700|9575|9575|9800|9800|9550|9550|1
1153195200000|2006-07-18 04:00:00|9575|9575|9610|9610|9700|9700|9575|9575|1
1153281600000|2006-07-19 04:00:00|9610|9610|9590|9590|9675|9675|9350|9350|1
1153368000000|2006-07-20 04:00:00|9590|9590|9580|9580|9735|9735|9560|9560|1
1153454400000|2006-07-21 04:00:00|9580|9580|9560|9560|9580|9580|9480|9480|1
1153713600000|2006-07-24 04:00:00|9560|9560|9405|9405|9625|9625|9395|9395|1
1153800000000|2006-07-25 04:00:00|9405|9405|9510|9510|9550|9550|9395|9395|1
1153886400000|2006-07-26 04:00:00|9510|9510|9550|9550|9580|9580|9455|9455|1
1153972800000|2006-07-27 04:00:00|9550|9550|9680|9680|9700|9700|9500|9500|1
1154059200000|2006-07-28 04:00:00|9680|9680|9940|9940|9970|9970|9680|9680|1
1154318400000|2006-07-31 04:00:00|9940|9940|9935|9935|10040|10040|9880|9880|1
1154404800000|2006-08-01 04:00:00|9935|9935|9830|9830|9935|9935|9750|9750|1
1154491200000|2006-08-02 04:00:00|9830|9830|10370|10370|10390|10390|9830|9830|1
1154577600000|2006-08-03 04:00:00|10370|10370|10585|10585|10890|10890|10275|10275|1
1154664000000|2006-08-04 04:00:00|10585|10585|10545|10545|10675|10675|10460|10460|1
1154923200000|2006-08-07 04:00:00|10545|10545|10715|10715|10790|10790|10545|10545|1
1155009600000|2006-08-08 04:00:00|10715|10715|10710|10710|10740|10740|10525|10525|1
1155096000000|2006-08-09 04:00:00|10710|10710|10765|10765|10920|10920|10710|10710|1
1155182400000|2006-08-10 04:00:00|10765|10765|10555|10555|10765|10765|10520|10520|1
1155268800000|2006-08-11 04:00:00|10555|10555|10430|10430|10555|10555|10300|10300|1
1155528000000|2006-08-14 04:00:00|10430|10430|10075|10075|10430|10430|10050|10050|1
1155614400000|2006-08-15 04:00:00|10075|10075|10285|10285|10300|10300|10075|10075|1
1155700800000|2006-08-16 04:00:00|10285|10285|10465|10465|10675|10675|10285|10285|1
1155787200000|2006-08-17 04:00:00|10465|10465|10355|10355|10590|10590|10325|10325|1
1155873600000|2006-08-18 04:00:00|10355|10355|10325|10325|10400|10400|10125|10125|1
1156132800000|2006-08-21 04:00:00|10325|10325|10700|10700|10700|10700|10325|10325|1
1156219200000|2006-08-22 04:00:00|10700|10700|10820|10820|10825|10825|10560|10560|1
1156305600000|2006-08-23 04:00:00|10820|10820|10735|10735|10950|10950|10675|10675|1
1156392000000|2006-08-24 04:00:00|10735|10735|10705|10705|10800|10800|10610|10610|1
1156478400000|2006-08-25 04:00:00|10705|10705|10620|10620|10725|10725|10550|10550|1
1156737600000|2006-08-28 04:00:00|10620|10620|10320|10320|10625|10625|10285|10285|1
1156824000000|2006-08-29 04:00:00|10320|10320|10330|10330|10500|10500|10200|10200|1
1156910400000|2006-08-30 04:00:00|10330|10330|10335|10335|10375|10375|10270|10270|1
1156996800000|2006-08-31 04:00:00|10335|10335|10400|10400|10425|10425|10310|10310|1
1157083200000|2006-09-01 04:00:00|10400|10400|10340|10340|10400|10400|10290|10290|1
1157428800000|2006-09-05 04:00:00|10340|10340|10645|10645|10700|10700|10340|10340|1
1157515200000|2006-09-06 04:00:00|10645|10645|10625|10625|10645|10645|10570|10570|1
1157601600000|2006-09-07 04:00:00|10625|10625|10350|10350|10625|10625|10350|10350|1
1157688000000|2006-09-08 04:00:00|10350|10350|10245|10245|10350|10350|10100|10100|1
1157947200000|2006-09-11 04:00:00|10245|10245|10025|10025|10245|10245|10025|10025|1
1158033600000|2006-09-12 04:00:00|10025|10025|10010|10010|10095|10095|10000|10000|1
1158120000000|2006-09-13 04:00:00|10010|10010|10050|10050|10150|10150|10000|10000|1
1158206400000|2006-09-14 04:00:00|10050|10050|9995|9995|10050|10050|9995|9995|1
1158292800000|2006-09-15 04:00:00|9995|9995|9865|9865|9995|9995|9865|9865|1
1158552000000|2006-09-18 04:00:00|9865|9865|9920|9920|9920|9920|9800|9800|1
1158638400000|2006-09-19 04:00:00|9920|9920|10045|10045|10075|10075|9920|9920|1
1158724800000|2006-09-20 04:00:00|10045|10045|10195|10195|10385|10385|10045|10045|1
1158811200000|2006-09-21 04:00:00|10195|10195|10355|10355|10380|10380|10120|10120|1
1158897600000|2006-09-22 04:00:00|10355|10355|10445|10445|10490|10490|10285|10285|1
1159156800000|2006-09-25 04:00:00|10445|10445|10665|10665|10750|10750|10200|10200|1
1159243200000|2006-09-26 04:00:00|10665|10665|10690|10690|10850|10850|10625|10625|1
1159329600000|2006-09-27 04:00:00|10690|10690|10690|10690|10750|10750|10580|10580|1
1159416000000|2006-09-28 04:00:00|10690|10690|10750|10750|10775|10775|10605|10605|1
1159502400000|2006-09-29 04:00:00|10750|10750|10765|10765|10860|10860|10660|10660|1
1159761600000|2006-10-02 04:00:00|10765|10765|10355|10355|10790|10790|10325|10325|1
1159848000000|2006-10-03 04:00:00|10355|10355|10425|10425|10450|10450|10250|10250|1
1159934400000|2006-10-04 04:00:00|10425|10425|10445|10445|10500|10500|10375|10375|1
1160020800000|2006-10-05 04:00:00|10445|10445|10450|10450|10640|10640|10400|10400|1
1160107200000|2006-10-06 04:00:00|10450|10450|10390|10390|10460|10460|10350|10350|1
1160366400000|2006-10-09 04:00:00|10390|10390|10305|10305|10450|10450|10275|10275|1
1160452800000|2006-10-10 04:00:00|10305|10305|10285|10285|10330|10330|10180|10180|1
1160539200000|2006-10-11 04:00:00|10285|10285|10305|10305|10450|10450|10210|10210|1
1160625600000|2006-10-12 04:00:00|10305|10305|10330|10330|10380|10380|10195|10195|1
1160712000000|2006-10-13 04:00:00|10330|10330|10405|10405|10550|10550|10330|10330|1
1160971200000|2006-10-16 04:00:00|10405|10405|10190|10190|10405|10405|10110|10110|1
1161057600000|2006-10-17 04:00:00|10190|10190|10245|10245|10275|10275|10140|10140|1
1161144000000|2006-10-18 04:00:00|10245|10245|10225|10225|10380|10380|10210|10210|1
1161230400000|2006-10-19 04:00:00|10225|10225|10185|10185|10270|10270|10090|10090|1
1161316800000|2006-10-20 04:00:00|10185|10185|10205|10205|10300|10300|10125|10125|1
1161576000000|2006-10-23 04:00:00|10205|10205|10685|10685|10720|10720|10160|10160|1
1161662400000|2006-10-24 04:00:00|10685|10685|10715|10715|10850|10850|10640|10640|1
1161748800000|2006-10-25 04:00:00|10715|10715|10685|10685|10825|10825|10630|10630|1
1161835200000|2006-10-26 04:00:00|10685|10685|10760|10760|10800|10800|10685|10685|1
1161921600000|2006-10-27 04:00:00|10760|10760|10800|10800|10820|10820|10630|10630|1
1162184400000|2006-10-30 05:00:00|10800|10800|10800|10800|11000|11000|10670|10670|1
1162270800000|2006-10-31 05:00:00|10800|10800|10825|10825|10940|10940|10690|10690|1
1162357200000|2006-11-01 05:00:00|10825|10825|10865|10865|11120|11120|10740|10740|1
1162443600000|2006-11-02 05:00:00|10865|10865|11055|11055|11085|11085|10865|10865|1
1162530000000|2006-11-03 05:00:00|11055|11055|11245|11245|11280|11280|11055|11055|1
1162789200000|2006-11-06 05:00:00|11245|11245|11320|11320|11390|11390|11180|11180|1
1162875600000|2006-11-07 05:00:00|11320|11320|11295|11295|11425|11425|11210|11210|1
1162962000000|2006-11-08 05:00:00|11295|11295|11575|11575|11600|11600|11190|11190|1
1163048400000|2006-11-09 05:00:00|11575|11575|11920|11920|11940|11940|11575|11575|1
1163134800000|2006-11-10 05:00:00|11920|11920|11585|11585|11920|11920|11560|11560|1
1163394000000|2006-11-13 05:00:00|11585|11585|11515|11515|11670|11670|11450|11450|1
1163480400000|2006-11-14 05:00:00|11515|11515|11580|11580|11700|11700|11450|11450|1
1163566800000|2006-11-15 05:00:00|11580|11580|11815|11815|11850|11850|11540|11540|1
1163653200000|2006-11-16 05:00:00|11815|11815|11650|11650|12020|12020|11640|11640|1
1163739600000|2006-11-17 05:00:00|11650|11650|11310|11310|11650|11650|11100|11100|1
1163998800000|2006-11-20 05:00:00|11310|11310|11515|11515|11550|11550|11230|11230|1
1164085200000|2006-11-21 05:00:00|11515|11515|11540|11540|11640|11640|11475|11475|1
1164171600000|2006-11-22 05:00:00|11540|11540|11555|11555|11570|11570|11480|11480|1
1164603600000|2006-11-27 05:00:00|11555|11555|11800|11800|11800|11800|11555|11555|1
1164690000000|2006-11-28 05:00:00|11800|11800|12035|12035|12100|12100|11800|11800|1
1164776400000|2006-11-29 05:00:00|12035|12035|11855|11855|12150|12150|11855|11855|1
1164862800000|2006-11-30 05:00:00|11855|11855|11970|11970|12050|12050|11855|11855|1
1164949200000|2006-12-01 05:00:00|11970|11970|12320|12320|12340|12340|11850|11850|1
1165208400000|2006-12-04 05:00:00|12320|12320|12020|12020|12340|12340|12020|12020|1
1165294800000|2006-12-05 05:00:00|12020|12020|12340|12340|12500|12500|11900|11900|1
1165381200000|2006-12-06 05:00:00|12340|12340|12170|12170|12350|12350|12105|12105|1
1165467600000|2006-12-07 05:00:00|12170|12170|12190|12190|12200|12200|12090|12090|1
1165554000000|2006-12-08 05:00:00|12190|12190|12185|12185|12280|12280|12140|12140|1
1165813200000|2006-12-11 05:00:00|12185|12185|12470|12470|12470|12470|12125|12125|1
1165899600000|2006-12-12 05:00:00|12470|12470|12385|12385|12575|12575|12385|12385|1
1165986000000|2006-12-13 05:00:00|12385|12385|12495|12495|12495|12495|12385|12385|1
1166072400000|2006-12-14 05:00:00|12495|12495|12505|12505|12550|12550|12495|12495|1
1166158800000|2006-12-15 05:00:00|12505|12505|12155|12155|12525|12525|12155|12155|1
1166418000000|2006-12-18 05:00:00|12155|12155|12070|12070|12225|12225|12070|12070|1
1166504400000|2006-12-19 05:00:00|12070|12070|12300|12300|12440|12440|12070|12070|1
1166590800000|2006-12-20 05:00:00|12300|12300|12675|12675|12690|12690|12265|12265|1
1166677200000|2006-12-21 05:00:00|12675|12675|12635|12635|12725|12725|12380|12380|1
1166763600000|2006-12-22 05:00:00|12635|12635|12540|12540|12635|12635|12460|12460|1
1167109200000|2006-12-26 05:00:00|12540|12540|12770|12770|12810|12810|12525|12525|1
1167195600000|2006-12-27 05:00:00|12770|12770|12890|12890|12910|12910|12700|12700|1
1167282000000|2006-12-28 05:00:00|12890|12890|12500|12500|12975|12975|12450|12450|1
1167368400000|2006-12-29 05:00:00|12500|12500|12620|12620|12700|12700|12430|12430|1
1167800400000|2007-01-03 05:00:00|12620|12620|12360|12360|12620|12620|12240|12240|1
1167886800000|2007-01-04 05:00:00|12360|12360|12500|12500|12525|12525|12260|12260|1
1167973200000|2007-01-05 05:00:00|12500|12500|12045|12045|12500|12500|11960|11960|1
1168232400000|2007-01-08 05:00:00|12045|12045|12010|12010|12090|12090|11920|11920|1
1168318800000|2007-01-09 05:00:00|12010|12010|11840|11840|12010|12010|11800|11800|1
1168405200000|2007-01-10 05:00:00|11840|11840|12075|12075|12140|12140|11810|11810|1
1168491600000|2007-01-11 05:00:00|12075|12075|12065|12065|12175|12175|11980|11980|1
1168578000000|2007-01-12 05:00:00|12065|12065|12030|12030|12065|12065|11950|11950|1
1168923600000|2007-01-16 05:00:00|12030|12030|12165|12165|12220|12220|12010|12010|1
1169010000000|2007-01-17 05:00:00|12165|12165|12160|12160|12175|12175|11930|11930|1
1169096400000|2007-01-18 05:00:00|12160|12160|11975|11975|12160|12160|11960|11960|1
1169182800000|2007-01-19 05:00:00|11975|11975|11970|11970|12050|12050|11925|11925|1
1169442000000|2007-01-22 05:00:00|11970|11970|11735|11735|11970|11970|11680|11680|1
1169528400000|2007-01-23 05:00:00|11735|11735|11565|11565|11735|11735|11535|11535|1
1169614800000|2007-01-24 05:00:00|11565|11565|11695|11695|11730|11730|11530|11530|1
1169701200000|2007-01-25 05:00:00|11695|11695|11600|11600|11700|11700|11590|11590|1
1169787600000|2007-01-26 05:00:00|11600|11600|11630|11630|11660|11660|11540|11540|1
1170046800000|2007-01-29 05:00:00|11630|11630|11660|11660|11770|11770|11580|11580|1
1170133200000|2007-01-30 05:00:00|11660|11660|11655|11655|11710|11710|11580|11580|1
1170219600000|2007-01-31 05:00:00|11655|11655|11765|11765|11830|11830|11655|11655|1
1170306000000|2007-02-01 05:00:00|11765|11765|11875|11875|11930|11930|11765|11765|1
1170392400000|2007-02-02 05:00:00|11875|11875|11835|11835|11960|11960|11780|11780|1
1170651600000|2007-02-05 05:00:00|11835|11835|11660|11660|11835|11835|11610|11610|1
1170738000000|2007-02-06 05:00:00|11660|11660|11650|11650|11740|11740|11625|11625|1
1170824400000|2007-02-07 05:00:00|11650|11650|11685|11685|11800|11800|11620|11620|1
1170910800000|2007-02-08 05:00:00|11685|11685|11555|11555|11715|11715|11540|11540|1
1170997200000|2007-02-09 05:00:00|11555|11555|11475|11475|11680|11680|11450|11450|1
1171256400000|2007-02-12 05:00:00|11475|11475|11390|11390|11545|11545|11345|11345|1
1171342800000|2007-02-13 05:00:00|11390|11390|11370|11370|11440|11440|11275|11275|1
1171429200000|2007-02-14 05:00:00|11370|11370|11405|11405|11495|11495|11370|11370|1
1171515600000|2007-02-15 05:00:00|11405|11405|11530|11530|11550|11550|11400|11400|1
1171602000000|2007-02-16 05:00:00|11530|11530|11320|11320|11530|11530|11290|11290|1
1171947600000|2007-02-20 05:00:00|11320|11320|11320|11320|11420|11420|11315|11315|1
1172034000000|2007-02-21 05:00:00|11320|11320|11515|11515|11585|11585|11275|11275|1
1172120400000|2007-02-22 05:00:00|11515|11515|11890|11890|11925|11925|11515|11515|1
1172206800000|2007-02-23 05:00:00|11890|11890|11925|11925|11995|11995|11840|11840|1
1172466000000|2007-02-26 05:00:00|11925|11925|11785|11785|11925|11925|11750|11750|1
1172552400000|2007-02-27 05:00:00|11785|11785|11730|11730|11785|11785|11660|11660|1
1172638800000|2007-02-28 05:00:00|11730|11730|11770|11770|11800|11800|11665|11665|1
1172725200000|2007-03-01 05:00:00|11770|11770|11600|11600|11770|11770|11400|11400|1
1172811600000|2007-03-02 05:00:00|11600|11600|11435|11435|11600|11600|11425|11425|1
1173070800000|2007-03-05 05:00:00|11435|11435|11055|11055|11435|11435|11055|11055|1
1173157200000|2007-03-06 05:00:00|11055|11055|11200|11200|11200|11200|11055|11055|1
1173243600000|2007-03-07 05:00:00|11200|11200|11110|11110|11200|11200|11100|11100|1
1173330000000|2007-03-08 05:00:00|11110|11110|11110|11110|11110|11110|11050|11050|1
1173416400000|2007-03-09 05:00:00|11110|11110|11150|11150|11150|11150|11100|11100|1
1173672000000|2007-03-12 04:00:00|11150|11150|11100|11100|11150|11150|11050|11050|1
1173758400000|2007-03-13 04:00:00|11100|11100|11020|11020|11230|11230|11000|11000|1
1173844800000|2007-03-14 04:00:00|11020|11020|10900|10900|11020|11020|10855|10855|1
1173931200000|2007-03-15 04:00:00|10900|10900|10965|10965|11005|11005|10900|10900|1
1174017600000|2007-03-16 04:00:00|10965|10965|10945|10945|10965|10965|10850|10850|1
1174276800000|2007-03-19 04:00:00|10945|10945|10760|10760|10950|10950|10750|10750|1
1174363200000|2007-03-20 04:00:00|10760|10760|10890|10890|10910|10910|10760|10760|1
1174449600000|2007-03-21 04:00:00|10890|10890|11250|11250|11290|11290|10890|10890|1
1174536000000|2007-03-22 04:00:00|11250|11250|11175|11175|11250|11250|11100|11100|1
1174622400000|2007-03-23 04:00:00|11175|11175|11335|11335|11415|11415|11175|11175|1
1174881600000|2007-03-26 04:00:00|11335|11335|11435|11435|11485|11485|11280|11280|1
1174968000000|2007-03-27 04:00:00|11435|11435|11245|11245|11435|11435|11205|11205|1
1175054400000|2007-03-28 04:00:00|11245|11245|11270|11270|11300|11300|11190|11190|1
1175140800000|2007-03-29 04:00:00|11270|11270|11060|11060|11290|11290|10985|10985|1
1175227200000|2007-03-30 04:00:00|11060|11060|10925|10925|11060|11060|10840|10840|1
1175486400000|2007-04-02 04:00:00|10925|10925|10860|10860|11150|11150|10830|10830|1
1175572800000|2007-04-03 04:00:00|10860|10860|11075|11075|11140|11140|10860|10860|1
1175659200000|2007-04-04 04:00:00|11075|11075|11055|11055|11170|11170|11000|11000|1
1175745600000|2007-04-05 04:00:00|11055|11055|11085|11085|11160|11160|11010|11010|1
1176091200000|2007-04-09 04:00:00|11085|11085|10965|10965|11160|11160|10910|10910|1
1176177600000|2007-04-10 04:00:00|10965|10965|10925|10925|11005|11005|10905|10905|1
1176264000000|2007-04-11 04:00:00|10925|10925|10945|10945|10990|10990|10900|10900|1
1176350400000|2007-04-12 04:00:00|10945|10945|11285|11285|11325|11325|10945|10945|1
1176436800000|2007-04-13 04:00:00|11285|11285|11180|11180|11425|11425|11165|11165|1
1176696000000|2007-04-16 04:00:00|11180|11180|10845|10845|11205|11205|10830|10830|1
1176782400000|2007-04-17 04:00:00|10845|10845|10960|10960|10980|10980|10835|10835|1
1176868800000|2007-04-18 04:00:00|10960|10960|10935|10935|11115|11115|10870|10870|1
1176955200000|2007-04-19 04:00:00|10935|10935|10850|10850|10960|10960|10825|10825|1
1177041600000|2007-04-20 04:00:00|10850|10850|10770|10770|10920|10920|10740|10740|1
1177300800000|2007-04-23 04:00:00|10770|10770|10635|10635|10800|10800|10625|10625|1
1177387200000|2007-04-24 04:00:00|10635|10635|10440|10440|10660|10660|10390|10390|1
1177473600000|2007-04-25 04:00:00|10440|10440|10435|10435|10480|10480|10400|10400|1
1177560000000|2007-04-26 04:00:00|10435|10435|10375|10375|10435|10435|10335|10335|1
1177646400000|2007-04-27 04:00:00|10375|10375|10400|10400|10440|10440|10300|10300|1
1177905600000|2007-04-30 04:00:00|10400|10400|10315|10315|10400|10400|10255|10255|1
1177992000000|2007-05-01 04:00:00|10315|10315|10185|10185|10315|10315|10115|10115|1
1178078400000|2007-05-02 04:00:00|10185|10185|10170|10170|10250|10250|10155|10155|1
1178164800000|2007-05-03 04:00:00|10170|10170|10135|10135|10170|10170|10110|10110|1
1178251200000|2007-05-04 04:00:00|10135|10135|10300|10300|10300|10300|10135|10135|1
1178510400000|2007-05-07 04:00:00|10300|10300|10190|10190|10300|10300|10135|10135|1
1178596800000|2007-05-08 04:00:00|10190|10190|10225|10225|10225|10225|10150|10150|1
1178683200000|2007-05-09 04:00:00|10225|10225|10325|10325|10355|10355|10225|10225|1
1178769600000|2007-05-10 04:00:00|10325|10325|10360|10360|10360|10360|10325|10325|1
1178856000000|2007-05-11 04:00:00|10360|10360|10280|10280|10360|10360|10275|10275|1
1179115200000|2007-05-14 04:00:00|10280|10280|10420|10420|10500|10500|10280|10280|1
1179201600000|2007-05-15 04:00:00|10420|10420|10465|10465|10500|10500|10345|10345|1
1179288000000|2007-05-16 04:00:00|10465|10465|10725|10725|10725|10725|10465|10465|1
1179374400000|2007-05-17 04:00:00|10725|10725|11035|11035|11035|11035|10725|10725|1
1179460800000|2007-05-18 04:00:00|11035|11035|10950|10950|11035|11035|10950|10950|1
1179720000000|2007-05-21 04:00:00|10950|10950|11200|11200|11315|11315|10950|10950|1
1179806400000|2007-05-22 04:00:00|11200|11200|11155|11155|11305|11305|11115|11115|1
1179892800000|2007-05-23 04:00:00|11155|11155|11205|11205|11240|11240|11075|11075|1
1179979200000|2007-05-24 04:00:00|11205|11205|11335|11335|11400|11400|11205|11205|1
1180065600000|2007-05-25 04:00:00|11335|11335|11290|11290|11405|11405|11220|11220|1
1180411200000|2007-05-29 04:00:00|11290|11290|11070|11070|11290|11290|11015|11015|1
1180497600000|2007-05-30 04:00:00|11070|11070|11135|11135|11150|11150|11015|11015|1
1180584000000|2007-05-31 04:00:00|11135|11135|11190|11190|11200|11200|11035|11035|1
1180670400000|2007-06-01 04:00:00|11190|11190|11740|11740|11790|11790|11190|11190|1
1180929600000|2007-06-04 04:00:00|11740|11740|11530|11530|11840|11840|11480|11480|1
1181016000000|2007-06-05 04:00:00|11530|11530|11655|11655|11710|11710|11530|11530|1
1181102400000|2007-06-06 04:00:00|11655|11655|11645|11645|11815|11815|11515|11515|1
1181188800000|2007-06-07 04:00:00|11645|11645|11695|11695|11750|11750|11550|11550|1
1181275200000|2007-06-08 04:00:00|11695|11695|11485|11485|11745|11745|11440|11440|1
1181534400000|2007-06-11 04:00:00|11485|11485|11540|11540|11620|11620|11385|11385|1
1181620800000|2007-06-12 04:00:00|11540|11540|11345|11345|11575|11575|11240|11240|1
1181707200000|2007-06-13 04:00:00|11345|11345|11460|11460|11490|11490|11280|11280|1
1181793600000|2007-06-14 04:00:00|11460|11460|11475|11475|11585|11585|11380|11380|1
1181880000000|2007-06-15 04:00:00|11475|11475|11470|11470|11570|11570|11460|11460|1
1182139200000|2007-06-18 04:00:00|11470|11470|11520|11520|11660|11660|11450|11450|1
1182225600000|2007-06-19 04:00:00|11520|11520|11335|11335|11520|11520|11265|11265|1
1182312000000|2007-06-20 04:00:00|11335|11335|11500|11500|11540|11540|11315|11315|1
1182398400000|2007-06-21 04:00:00|11500|11500|11455|11455|11550|11550|11430|11430|1
1182484800000|2007-06-22 04:00:00|11455|11455|11360|11360|11550|11550|11340|11340|1
1182744000000|2007-06-25 04:00:00|11360|11360|11000|11000|11360|11360|11000|11000|1
1182830400000|2007-06-26 04:00:00|11000|11000|10995|10995|11090|11090|10925|10925|1
1182916800000|2007-06-27 04:00:00|10995|10995|11040|11040|11050|11050|10925|10925|1
1183003200000|2007-06-28 04:00:00|11040|11040|11080|11080|11100|11100|10990|10990|1
1183089600000|2007-06-29 04:00:00|11080|11080|11100|11100|11110|11110|11025|11025|1
1183348800000|2007-07-02 04:00:00|11100|11100|11020|11020|11100|11100|10930|10930|1
1183435200000|2007-07-03 04:00:00|11020|11020|10910|10910|11020|11020|10900|10900|1
1183608000000|2007-07-05 04:00:00|10910|10910|10830|10830|10950|10950|10830|10830|1
1183694400000|2007-07-06 04:00:00|10830|10830|10725|10725|10830|10830|10720|10720|1
1183953600000|2007-07-09 04:00:00|10725|10725|10705|10705|10780|10780|10690|10690|1
1184040000000|2007-07-10 04:00:00|10705|10705|10850|10850|10860|10860|10700|10700|1
1184126400000|2007-07-11 04:00:00|10850|10850|10920|10920|10960|10960|10850|10850|1
1184212800000|2007-07-12 04:00:00|10920|10920|10940|10940|10940|10940|10850|10850|1
1184299200000|2007-07-13 04:00:00|10940|10940|10775|10775|10940|10940|10700|10700|1
1184558400000|2007-07-16 04:00:00|10775|10775|10925|10925|10975|10975|10775|10775|1
1184644800000|2007-07-17 04:00:00|10925|10925|11060|11060|11060|11060|10925|10925|1
1184731200000|2007-07-18 04:00:00|11060|11060|11250|11250|11250|11250|11060|11060|1
1184817600000|2007-07-19 04:00:00|11250|11250|11275|11275|11375|11375|11110|11110|1
1184904000000|2007-07-20 04:00:00|11275|11275|11400|11400|11465|11465|11275|11275|1
1185163200000|2007-07-23 04:00:00|11400|11400|11235|11235|11490|11490|11175|11175|1
1185249600000|2007-07-24 04:00:00|11235|11235|11575|11575|11620|11620|11125|11125|1
1185336000000|2007-07-25 04:00:00|11575|11575|11420|11420|11575|11575|11400|11400|1
1185422400000|2007-07-26 04:00:00|11420|11420|11140|11140|11500|11500|11100|11100|1
1185508800000|2007-07-27 04:00:00|11140|11140|11270|11270|11330|11330|11110|11110|1
1185768000000|2007-07-30 04:00:00|11270|11270|11295|11295|11345|11345|11160|11160|1
1185854400000|2007-07-31 04:00:00|11295|11295|11430|11430|11440|11440|11250|11250|1
1185940800000|2007-08-01 04:00:00|11430|11430|11310|11310|11450|11450|11275|11275|1
1186027200000|2007-08-02 04:00:00|11310|11310|11620|11620|11660|11660|11310|11310|1
1186113600000|2007-08-03 04:00:00|11620|11620|11765|11765|11840|11840|11620|11620|1
1186372800000|2007-08-06 04:00:00|11765|11765|11840|11840|11950|11950|11625|11625|1
1186459200000|2007-08-07 04:00:00|11840|11840|11745|11745|11890|11890|11650|11650|1
1186545600000|2007-08-08 04:00:00|11745|11745|11850|11850|11900|11900|11645|11645|1
1186632000000|2007-08-09 04:00:00|11850|11850|11950|11950|11990|11990|11780|11780|1
1186718400000|2007-08-10 04:00:00|11950|11950|12060|12060|12100|12100|11690|11690|1
1186977600000|2007-08-13 04:00:00|12060|12060|12075|12075|12190|12190|11895|11895|1
1187064000000|2007-08-14 04:00:00|12075|12075|11915|11915|12190|12190|11835|11835|1
1187150400000|2007-08-15 04:00:00|11915|11915|11920|11920|11985|11985|11730|11730|1
1187236800000|2007-08-16 04:00:00|11920|11920|11130|11130|11920|11920|11095|11095|1
1187323200000|2007-08-17 04:00:00|11130|11130|11555|11555|11595|11595|11130|11130|1
1187582400000|2007-08-20 04:00:00|11555|11555|11485|11485|11630|11630|11425|11425|1
1187668800000|2007-08-21 04:00:00|11485|11485|11425|11425|11530|11530|11390|11390|1
1187755200000|2007-08-22 04:00:00|11425|11425|11445|11445|11505|11505|11375|11375|1
1187841600000|2007-08-23 04:00:00|11445|11445|11585|11585|11635|11635|11440|11440|1
1187928000000|2007-08-24 04:00:00|11585|11585|11465|11465|11665|11665|11440|11440|1
1188187200000|2007-08-27 04:00:00|11465|11465|11310|11310|11470|11470|11300|11300|1
1188273600000|2007-08-28 04:00:00|11310|11310|11365|11365|11485|11485|11300|11300|1
1188360000000|2007-08-29 04:00:00|11365|11365|11265|11265|11425|11425|11250|11250|1
1188446400000|2007-08-30 04:00:00|11265|11265|11175|11175|11295|11295|11175|11175|1
1188532800000|2007-08-31 04:00:00|11175|11175|11265|11265|11345|11345|11175|11175|1
1188878400000|2007-09-04 04:00:00|11265|11265|11455|11455|11580|11580|11265|11265|1
1188964800000|2007-09-05 04:00:00|11455|11455|11245|11245|11455|11455|11245|11245|1
1189051200000|2007-09-06 04:00:00|11245|11245|11355|11355|11360|11360|11245|11245|1
1189137600000|2007-09-07 04:00:00|11355|11355|11375|11375|11425|11425|11350|11350|1
1189396800000|2007-09-10 04:00:00|11375|11375|11705|11705|11705|11705|11375|11375|1
1189483200000|2007-09-11 04:00:00|11705|11705|11655|11655|11710|11710|11595|11595|1
1189569600000|2007-09-12 04:00:00|11655|11655|11710|11710|11735|11735|11655|11655|1
1189656000000|2007-09-13 04:00:00|11710|11710|11620|11620|11710|11710|11515|11515|1
1189742400000|2007-09-14 04:00:00|11620|11620|11805|11805|11805|11805|11620|11620|1
1190001600000|2007-09-17 04:00:00|11805|11805|12500|12500|12525|12525|11805|11805|1
1190088000000|2007-09-18 04:00:00|12500|12500|12670|12670|12710|12710|12400|12400|1
1190174400000|2007-09-19 04:00:00|12670|12670|13135|13135|13140|13140|12670|12670|1
1190260800000|2007-09-20 04:00:00|13135|13135|13315|13315|13445|13445|12855|12855|1
1190347200000|2007-09-21 04:00:00|13315|13315|12990|12990|13315|13315|12855|12855|1
1190606400000|2007-09-24 04:00:00|12990|12990|13240|13240|13325|13325|12790|12790|1
1190692800000|2007-09-25 04:00:00|13240|13240|13310|13310|13500|13500|13050|13050|1
1190779200000|2007-09-26 04:00:00|13310|13310|12860|12860|13310|13310|12725|12725|1
1190865600000|2007-09-27 04:00:00|12860|12860|12880|12880|13070|13070|12650|12650|1
1190952000000|2007-09-28 04:00:00|12880|12880|12865|12865|13040|13040|12750|12750|1
1191211200000|2007-10-01 04:00:00|12865|12865|13485|13485|13640|13640|12865|12865|1
1191297600000|2007-10-02 04:00:00|13485|13485|13430|13430|13550|13550|13350|13350|1
1191384000000|2007-10-03 04:00:00|13430|13430|13585|13585|13625|13625|13315|13315|1
1191470400000|2007-10-04 04:00:00|13585|13585|13520|13520|13740|13740|13410|13410|1
1191556800000|2007-10-05 04:00:00|13520|13520|13700|13700|13785|13785|13420|13420|1
1191816000000|2007-10-08 04:00:00|13700|13700|13875|13875|13990|13990|13685|13685|1
1191902400000|2007-10-09 04:00:00|13875|13875|13375|13375|13875|13875|13255|13255|1
1191988800000|2007-10-10 04:00:00|13375|13375|13340|13340|13625|13625|13310|13310|1
1192075200000|2007-10-11 04:00:00|13340|13340|13825|13825|13970|13970|13340|13340|1
1192161600000|2007-10-12 04:00:00|13825|13825|13930|13930|14080|14080|13620|13620|1
1192420800000|2007-10-15 04:00:00|13930|13930|13005|13005|13930|13930|12925|12925|1
1192507200000|2007-10-16 04:00:00|13005|13005|12815|12815|13100|13100|12750|12750|1
1192593600000|2007-10-17 04:00:00|12815|12815|12955|12955|13010|13010|12815|12815|1
1192680000000|2007-10-18 04:00:00|12955|12955|12540|12540|12955|12955|12220|12220|1
1192766400000|2007-10-19 04:00:00|12540|12540|12500|12500|12685|12685|12430|12430|1
1193025600000|2007-10-22 04:00:00|12500|12500|12355|12355|12575|12575|12190|12190|1
1193112000000|2007-10-23 04:00:00|12355|12355|12385|12385|12480|12480|12230|12230|1
1193198400000|2007-10-24 04:00:00|12385|12385|12350|12350|12525|12525|12275|12275|1
1193284800000|2007-10-25 04:00:00|12350|12350|12060|12060|12395|12395|12025|12025|1
1193371200000|2007-10-26 04:00:00|12060|12060|12145|12145|12210|12210|11980|11980|1
1193630400000|2007-10-29 04:00:00|12145|12145|12235|12235|12250|12250|12020|12020|1
1193716800000|2007-10-30 04:00:00|12235|12235|12190|12190|12325|12325|12040|12040|1
1193803200000|2007-10-31 04:00:00|12190|12190|12135|12135|12305|12305|12080|12080|1
1193889600000|2007-11-01 04:00:00|12135|12135|12260|12260|12390|12390|12135|12135|1
1193976000000|2007-11-02 04:00:00|12260|12260|11890|11890|12325|12325|11800|11800|1
1194238800000|2007-11-05 05:00:00|11890|11890|11995|11995|12045|12045|11845|11845|1
1194325200000|2007-11-06 05:00:00|11995|11995|12070|12070|12140|12140|11960|11960|1
1194411600000|2007-11-07 05:00:00|12070|12070|12045|12045|12235|12235|12030|12030|1
1194498000000|2007-11-08 05:00:00|12045|12045|12190|12190|12275|12275|12035|12035|1
1194584400000|2007-11-09 05:00:00|12190|12190|12175|12175|12290|12290|12140|12140|1
1194843600000|2007-11-12 05:00:00|12175|12175|12175|12175|12250|12250|11840|11840|1
1194930000000|2007-11-13 05:00:00|12175|12175|12260|12260|12485|12485|12170|12170|1
1195016400000|2007-11-14 05:00:00|12260|12260|12420|12420|12505|12505|12260|12260|1
1195102800000|2007-11-15 05:00:00|12420|12420|12480|12480|12580|12580|12325|12325|1
1195189200000|2007-11-16 05:00:00|12480|12480|12490|12490|12610|12610|12440|12440|1
1195448400000|2007-11-19 05:00:00|12490|12490|12165|12165|12490|12490|12080|12080|1
1195534800000|2007-11-20 05:00:00|12165|12165|12435|12435|12470|12470|12135|12135|1
1195621200000|2007-11-21 05:00:00|12435|12435|12345|12345|12445|12445|12275|12275|1
1196053200000|2007-11-26 05:00:00|12345|12345|12210|12210|12420|12420|12200|12200|1
1196139600000|2007-11-27 05:00:00|12210|12210|12225|12225|12250|12250|12035|12035|1
1196226000000|2007-11-28 05:00:00|12225|12225|12580|12580|12750|12750|12225|12225|1
1196312400000|2007-11-29 05:00:00|12580|12580|12520|12520|12650|12650|12480|12480|1
1196398800000|2007-11-30 05:00:00|12520|12520|12595|12595|12730|12730|12480|12480|1
1196658000000|2007-12-03 05:00:00|12595|12595|12665|12665|12680|12680|12450|12450|1
1196744400000|2007-12-04 05:00:00|12665|12665|12735|12735|12760|12760|12665|12665|1
1196830800000|2007-12-05 05:00:00|12735|12735|12805|12805|12825|12825|12700|12700|1
1196917200000|2007-12-06 05:00:00|12805|12805|12590|12590|12805|12805|12580|12580|1
1197003600000|2007-12-07 05:00:00|12590|12590|12775|12775|12775|12775|12590|12590|1
1197262800000|2007-12-10 05:00:00|12775|12775|13020|13020|13030|13030|12740|12740|1
1197349200000|2007-12-11 05:00:00|13020|13020|13010|13010|13120|13120|12960|12960|1
1197435600000|2007-12-12 05:00:00|13010|13010|13080|13080|13115|13115|13010|13010|1
1197522000000|2007-12-13 05:00:00|13080|13080|13015|13015|13160|13160|12930|12930|1
1197608400000|2007-12-14 05:00:00|13015|13015|13075|13075|13075|13075|12995|12995|1
1197867600000|2007-12-17 05:00:00|13075|13075|13020|13020|13180|13180|12900|12900|1
1197954000000|2007-12-18 05:00:00|13020|13020|13135|13135|13160|13160|13000|13000|1
1198040400000|2007-12-19 05:00:00|13135|13135|13450|13450|13600|13600|13135|13135|1
1198126800000|2007-12-20 05:00:00|13450|13450|13370|13370|13515|13515|13295|13295|1
1198213200000|2007-12-21 05:00:00|13370|13370|13420|13420|13450|13450|13350|13350|1
1198645200000|2007-12-26 05:00:00|13420|13420|13365|13365|13495|13495|12975|12975|1
1198731600000|2007-12-27 05:00:00|13365|13365|13180|13180|13375|13375|13135|13135|1
1198818000000|2007-12-28 05:00:00|13180|13180|13310|13310|13350|13350|13170|13170|1
1199077200000|2007-12-31 05:00:00|13310|13310|13620|13620|13700|13700|13310|13310|1
1199250000000|2008-01-02 05:00:00|13620|13620|13400|13400|13700|13700|13280|13280|1
1199336400000|2008-01-03 05:00:00|13400|13400|13520|13520|13650|13650|13400|13400|1
1199422800000|2008-01-04 05:00:00|13520|13520|13270|13270|13595|13595|13020|13020|1
1199682000000|2008-01-07 05:00:00|13270|13270|13140|13140|13325|13325|13060|13060|1
1199768400000|2008-01-08 05:00:00|13140|13140|13545|13545|13600|13600|13135|13135|1
1199854800000|2008-01-09 05:00:00|13545|13545|13560|13560|13585|13585|13415|13415|1
1199941200000|2008-01-10 05:00:00|13560|13560|13665|13665|13700|13700|13485|13485|1
1200027600000|2008-01-11 05:00:00|13665|13665|13630|13630|13740|13740|13505|13505|1
1200286800000|2008-01-14 05:00:00|13630|13630|13755|13755|13780|13780|13410|13410|1
1200373200000|2008-01-15 05:00:00|13755|13755|13685|13685|13940|13940|13570|13570|1
1200459600000|2008-01-16 05:00:00|13685|13685|13490|13490|13690|13690|13340|13340|1
1200546000000|2008-01-17 05:00:00|13490|13490|13440|13440|13585|13585|13330|13330|1
1200632400000|2008-01-18 05:00:00|13440|13440|13310|13310|13450|13450|13260|13260|1
1200978000000|2008-01-22 05:00:00|13310|13310|13500|13500|13530|13530|12970|12970|1
1201064400000|2008-01-23 05:00:00|13500|13500|13130|13130|13530|13530|13080|13080|1
1201150800000|2008-01-24 05:00:00|13130|13130|13235|13235|13320|13320|13050|13050|1
1201237200000|2008-01-25 05:00:00|13235|13235|13145|13145|13290|13290|13100|13100|1
1201496400000|2008-01-28 05:00:00|13145|13145|13420|13420|13460|13460|13070|13070|1
1201582800000|2008-01-29 05:00:00|13420|13420|13370|13370|13490|13490|13300|13300|1
1201669200000|2008-01-30 05:00:00|13370|13370|13655|13655|13720|13720|13350|13350|1
1201755600000|2008-01-31 05:00:00|13655|13655|13815|13815|13850|13850|13625|13625|1
1201842000000|2008-02-01 05:00:00|13815|13815|13910|13910|13950|13950|13715|13715|1
1202101200000|2008-02-04 05:00:00|13910|13910|14270|14270|14450|14450|13900|13900|1
1202187600000|2008-02-05 05:00:00|14270|14270|14260|14260|14370|14370|14100|14100|1
1202274000000|2008-02-06 05:00:00|14260|14260|14315|14315|14340|14340|14070|14070|1
1202360400000|2008-02-07 05:00:00|14315|14315|14330|14330|14380|14380|14150|14150|1
1202446800000|2008-02-08 05:00:00|14330|14330|14720|14720|14740|14740|14200|14200|1
1202706000000|2008-02-11 05:00:00|14720|14720|14790|14790|14865|14865|14540|14540|1
1202792400000|2008-02-12 05:00:00|14790|14790|14795|14795|14875|14875|14655|14655|1
1202878800000|2008-02-13 05:00:00|14795|14795|14950|14950|15025|15025|14650|14650|1
1202965200000|2008-02-14 05:00:00|14950|14950|15260|15260|15330|15330|14900|14900|1
1203051600000|2008-02-15 05:00:00|15260|15260|14985|14985|15775|15775|14925|14925|1
1203397200000|2008-02-19 05:00:00|14985|14985|15505|15505|15575|15575|14750|14750|1
1203483600000|2008-02-20 05:00:00|15505|15505|15460|15460|15610|15610|15100|15100|1
1203570000000|2008-02-21 05:00:00|15460|15460|15635|15635|15765|15765|15460|15460|1
1203656400000|2008-02-22 05:00:00|15635|15635|16015|16015|16070|16070|15635|15635|1
1203915600000|2008-02-25 05:00:00|16015|16015|16170|16170|16390|16390|15985|15985|1
1204002000000|2008-02-26 05:00:00|16170|16170|15820|15820|16170|16170|15700|15700|1
1204088400000|2008-02-27 05:00:00|15820|15820|16150|16150|16370|16370|15820|15820|1
1204174800000|2008-02-28 05:00:00|16150|16150|16500|16500|16500|16500|15930|15930|1
1204261200000|2008-02-29 05:00:00|16500|16500|16460|16460|16960|16960|16300|16300|1
1204520400000|2008-03-03 05:00:00|16460|16460|16540|16540|16540|16540|16240|16240|1
1204606800000|2008-03-04 05:00:00|16540|16540|16280|16280|16635|16635|16065|16065|1
1204693200000|2008-03-05 05:00:00|16280|16280|16175|16175|16280|16280|16000|16000|1
1204779600000|2008-03-06 05:00:00|16175|16175|15200|15200|16310|16310|15135|15135|1
1204866000000|2008-03-07 05:00:00|15200|15200|14875|14875|15200|15200|14485|14485|1
1205121600000|2008-03-10 04:00:00|14875|14875|14825|14825|14910|14910|14620|14620|1
1205208000000|2008-03-11 04:00:00|14825|14825|15015|15015|15150|15150|14825|14825|1
1205294400000|2008-03-12 04:00:00|15015|15015|15185|15185|15275|15275|15015|15015|1
1205380800000|2008-03-13 04:00:00|15185|15185|15560|15560|15605|15605|15185|15185|1
1205467200000|2008-03-14 04:00:00|15560|15560|15005|15005|15700|15700|14765|14765|1
1205726400000|2008-03-17 04:00:00|15005|15005|13430|13430|15005|15005|13325|13325|1
1205812800000|2008-03-18 04:00:00|13430|13430|13580|13580|13580|13580|13395|13395|1
1205899200000|2008-03-19 04:00:00|13580|13580|13295|13295|13920|13920|13060|13060|1
1205985600000|2008-03-20 04:00:00|13295|13295|13090|13090|13400|13400|12585|12585|1
1206331200000|2008-03-24 04:00:00|13090|13090|12875|12875|13320|13320|12805|12805|1
1206417600000|2008-03-25 04:00:00|12875|12875|13265|13265|13375|13375|12875|12875|1
1206504000000|2008-03-26 04:00:00|13265|13265|13230|13230|13535|13535|13060|13060|1
1206590400000|2008-03-27 04:00:00|13230|13230|13255|13255|13350|13350|12965|12965|1
1206676800000|2008-03-28 04:00:00|13255|13255|13040|13040|13330|13330|12945|12945|1
1206936000000|2008-03-31 04:00:00|13040|13040|12740|12740|13150|13150|12695|12695|1
1207022400000|2008-04-01 04:00:00|12740|12740|12910|12910|13025|13025|12620|12620|1
1207108800000|2008-04-02 04:00:00|12910|12910|12865|12865|13145|13145|12835|12835|1
1207195200000|2008-04-03 04:00:00|12865|12865|13130|13130|13270|13270|12845|12845|1
1207281600000|2008-04-04 04:00:00|13130|13130|13190|13190|13245|13245|13050|13050|1
1207540800000|2008-04-07 04:00:00|13190|13190|13360|13360|13400|13400|13175|13175|1
1207627200000|2008-04-08 04:00:00|13360|13360|13320|13320|13450|13450|13280|13280|1
1207713600000|2008-04-09 04:00:00|13320|13320|13650|13650|13750|13750|13145|13145|1
1207800000000|2008-04-10 04:00:00|13650|13650|13175|13175|13795|13795|13000|13000|1
1207886400000|2008-04-11 04:00:00|13175|13175|13085|13085|13345|13345|13035|13035|1
1208145600000|2008-04-14 04:00:00|13085|13085|13110|13110|13230|13230|13045|13045|1
1208232000000|2008-04-15 04:00:00|13110|13110|13420|13420|13615|13615|13090|13090|1
1208318400000|2008-04-16 04:00:00|13420|13420|13475|13475|13685|13685|13400|13400|1
1208404800000|2008-04-17 04:00:00|13475|13475|13965|13965|14065|14065|13440|13440|1
1208491200000|2008-04-18 04:00:00|13965|13965|13525|13525|13965|13965|13250|13250|1
1208750400000|2008-04-21 04:00:00|13525|13525|13140|13140|13700|13700|13100|13100|1
1208836800000|2008-04-22 04:00:00|13140|13140|13530|13530|13655|13655|13135|13135|1
1208923200000|2008-04-23 04:00:00|13530|13530|13540|13540|13605|13605|13400|13400|1
1209009600000|2008-04-24 04:00:00|13540|13540|13075|13075|13540|13540|13075|13075|1
1209096000000|2008-04-25 04:00:00|13075|13075|13045|13045|13145|13145|12860|12860|1
1209355200000|2008-04-28 04:00:00|13045|13045|13355|13355|13425|13425|13045|13045|1
1209441600000|2008-04-29 04:00:00|13355|13355|13435|13435|13455|13455|13200|13200|1
1209528000000|2008-04-30 04:00:00|13435|13435|13455|13455|13525|13525|13370|13370|1
1209614400000|2008-05-01 04:00:00|13455|13455|12840|12840|13455|13455|12840|12840|1
1209700800000|2008-05-02 04:00:00|12840|12840|12855|12855|13030|13030|12800|12800|1
1209960000000|2008-05-05 04:00:00|12855|12855|13175|13175|13250|13250|12810|12810|1
1210046400000|2008-05-06 04:00:00|13175|13175|13285|13285|13295|13295|13140|13140|1
1210132800000|2008-05-07 04:00:00|13285|13285|13015|13015|13290|13290|12950|12950|1
1210219200000|2008-05-08 04:00:00|13015|13015|13390|13390|13410|13410|13015|13015|1
1210305600000|2008-05-09 04:00:00|13390|13390|13600|13600|13755|13755|13390|13390|1
1210564800000|2008-05-12 04:00:00|13600|13600|13820|13820|13820|13820|13550|13550|1
1210651200000|2008-05-13 04:00:00|13820|13820|13690|13690|13820|13820|13540|13540|1
1210737600000|2008-05-14 04:00:00|13690|13690|13730|13730|13785|13785|13690|13690|1
1210824000000|2008-05-15 04:00:00|13730|13730|13670|13670|13885|13885|13650|13650|1
1210910400000|2008-05-16 04:00:00|13670|13670|13800|13800|13815|13815|13670|13670|1
1211169600000|2008-05-19 04:00:00|13800|13800|13510|13510|13945|13945|13510|13510|1
1211256000000|2008-05-20 04:00:00|13510|13510|13680|13680|13770|13770|13500|13500|1
1211342400000|2008-05-21 04:00:00|13680|13680|14045|14045|14165|14165|13680|13680|1
1211428800000|2008-05-22 04:00:00|14045|14045|13420|13420|14200|14200|13325|13325|1
1211515200000|2008-05-23 04:00:00|13420|13420|13400|13400|13540|13540|13315|13315|1
1211860800000|2008-05-27 04:00:00|13400|13400|13200|13200|13540|13540|13150|13150|1
1211947200000|2008-05-28 04:00:00|13200|13200|13560|13560|13625|13625|13135|13135|1
1212033600000|2008-05-29 04:00:00|13560|13560|13250|13250|13700|13700|13220|13220|1
1212120000000|2008-05-30 04:00:00|13250|13250|13390|13390|13475|13475|13250|13250|1
1212379200000|2008-06-02 04:00:00|13390|13390|13735|13735|13850|13850|13270|13270|1
1212465600000|2008-06-03 04:00:00|13735|13735|13250|13250|13745|13745|13155|13155|1
1212552000000|2008-06-04 04:00:00|13250|13250|13275|13275|13375|13375|13160|13160|1
1212638400000|2008-06-05 04:00:00|13275|13275|13580|13580|13725|13725|13275|13275|1
1212724800000|2008-06-06 04:00:00|13580|13580|13585|13585|13750|13750|13445|13445|1
1212984000000|2008-06-09 04:00:00|13585|13585|13105|13105|13605|13605|13050|13050|1
1213070400000|2008-06-10 04:00:00|13105|13105|13505|13505|13585|13585|13085|13085|1
1213156800000|2008-06-11 04:00:00|13505|13505|13360|13360|13575|13575|13195|13195|1
1213243200000|2008-06-12 04:00:00|13360|13360|13460|13460|13510|13510|13335|13335|1
1213329600000|2008-06-13 04:00:00|13460|13460|13440|13440|13505|13505|13340|13340|1
1213588800000|2008-06-16 04:00:00|13440|13440|13605|13605|13960|13960|13440|13440|1
1213675200000|2008-06-17 04:00:00|13605|13605|13910|13910|13935|13935|13550|13550|1
1213761600000|2008-06-18 04:00:00|13910|13910|13665|13665|14000|14000|13505|13505|1
1213848000000|2008-06-19 04:00:00|13665|13665|13695|13695|13950|13950|13600|13600|1
1213934400000|2008-06-20 04:00:00|13695|13695|14395|14395|14565|14565|13695|13695|1
1214193600000|2008-06-23 04:00:00|14395|14395|14380|14380|14550|14550|14200|14200|1
1214280000000|2008-06-24 04:00:00|14380|14380|14585|14585|14815|14815|14380|14380|1
1214366400000|2008-06-25 04:00:00|14585|14585|14760|14760|14825|14825|14495|14495|1
1214452800000|2008-06-26 04:00:00|14760|14760|15125|15125|15260|15260|14760|14760|1
1214539200000|2008-06-27 04:00:00|15125|15125|15015|15015|15170|15170|14900|14900|1
1214798400000|2008-06-30 04:00:00|15015|15015|15090|15090|15405|15405|14860|14860|1
1214884800000|2008-07-01 04:00:00|15090|15090|15270|15270|15290|15290|15085|15085|1
1214971200000|2008-07-02 04:00:00|15270|15270|15345|15345|15375|15375|15195|15195|1
1215057600000|2008-07-03 04:00:00|15345|15345|14955|14955|15365|15365|14900|14900|1
1215403200000|2008-07-07 04:00:00|14955|14955|14105|14105|14965|14965|13990|13990|1
1215489600000|2008-07-08 04:00:00|14105|14105|13970|13970|14130|14130|13695|13695|1
1215576000000|2008-07-09 04:00:00|13970|13970|13835|13835|13970|13970|13830|13830|1
1215662400000|2008-07-10 04:00:00|13835|13835|13925|13925|13985|13985|13835|13835|1
1215748800000|2008-07-11 04:00:00|13925|13925|14005|14005|14220|14220|13925|13925|1
1216008000000|2008-07-14 04:00:00|14005|14005|14080|14080|14170|14170|13960|13960|1
1216094400000|2008-07-15 04:00:00|14080|14080|13850|13850|14200|14200|13695|13695|1
1216180800000|2008-07-16 04:00:00|13850|13850|13885|13885|13950|13950|13800|13800|1
1216267200000|2008-07-17 04:00:00|13885|13885|13555|13555|14000|14000|13490|13490|1
1216353600000|2008-07-18 04:00:00|13555|13555|13565|13565|13650|13650|13495|13495|1
1216612800000|2008-07-21 04:00:00|13565|13565|13540|13540|13565|13565|13540|13540|1
1216699200000|2008-07-22 04:00:00|13540|13540|13745|13745|13855|13855|13540|13540|1
1216785600000|2008-07-23 04:00:00|13745|13745|13595|13595|13750|13750|13490|13490|1
1216872000000|2008-07-24 04:00:00|13595|13595|13520|13520|13595|13595|13395|13395|1
1216958400000|2008-07-25 04:00:00|13520|13520|13730|13730|13800|13800|13435|13435|1
1217217600000|2008-07-28 04:00:00|13730|13730|13530|13530|13755|13755|13475|13475|1
1217304000000|2008-07-29 04:00:00|13530|13530|13640|13640|13745|13745|13500|13500|1
1217390400000|2008-07-30 04:00:00|13640|13640|13755|13755|13840|13840|13640|13640|1
1217476800000|2008-07-31 04:00:00|13755|13755|13935|13935|13960|13960|13700|13700|1
1217563200000|2008-08-01 04:00:00|13935|13935|14015|14015|14075|14075|13765|13765|1
1217822400000|2008-08-04 04:00:00|14015|14015|13685|13685|14025|14025|13480|13480|1
1217908800000|2008-08-05 04:00:00|13685|13685|14020|14020|14225|14225|13510|13510|1
1217995200000|2008-08-06 04:00:00|14020|14020|13790|13790|14095|14095|13720|13720|1
1218081600000|2008-08-07 04:00:00|13790|13790|14045|14045|14180|14180|13780|13780|1
1218168000000|2008-08-08 04:00:00|14045|14045|13580|13580|14045|14045|13560|13560|1
1218427200000|2008-08-11 04:00:00|13580|13580|13585|13585|13810|13810|13560|13560|1
1218513600000|2008-08-12 04:00:00|13585|13585|13745|13745|14010|14010|13455|13455|1
1218600000000|2008-08-13 04:00:00|13745|13745|13555|13555|13795|13795|13300|13300|1
1218686400000|2008-08-14 04:00:00|13555|13555|13515|13515|13695|13695|13465|13465|1
1218772800000|2008-08-15 04:00:00|13515|13515|13285|13285|13515|13515|13120|13120|1
1219032000000|2008-08-18 04:00:00|13285|13285|13395|13395|13490|13490|13250|13250|1
1219118400000|2008-08-19 04:00:00|13395|13395|13620|13620|13770|13770|13290|13290|1
1219204800000|2008-08-20 04:00:00|13620|13620|13730|13730|13830|13830|13600|13600|1
1219291200000|2008-08-21 04:00:00|13730|13730|13985|13985|14130|14130|13730|13730|1
1219377600000|2008-08-22 04:00:00|13985|13985|14025|14025|14050|14050|13850|13850|1
1219636800000|2008-08-25 04:00:00|14025|14025|13910|13910|14025|14025|13880|13880|1
1219723200000|2008-08-26 04:00:00|13910|13910|14370|14370|14370|14370|13825|13825|1
1219809600000|2008-08-27 04:00:00|14370|14370|14380|14380|14785|14785|14320|14320|1
1219896000000|2008-08-28 04:00:00|14380|14380|14325|14325|14635|14635|14325|14325|1
1219982400000|2008-08-29 04:00:00|14325|14325|14190|14190|14450|14450|14190|14190|1
1220328000000|2008-09-02 04:00:00|14190|14190|14055|14055|14190|14190|13920|13920|1
1220414400000|2008-09-03 04:00:00|14055|14055|13990|13990|14130|14130|13990|13990|1
1220500800000|2008-09-04 04:00:00|13990|13990|14350|14350|14350|14350|13990|13990|1
1220587200000|2008-09-05 04:00:00|14350|14350|13885|13885|14360|14360|13810|13810|1
1220846400000|2008-09-08 04:00:00|13885|13885|13970|13970|14035|14035|13850|13850|1
1220932800000|2008-09-09 04:00:00|13970|13970|13600|13600|13970|13970|13575|13575|1
1221019200000|2008-09-10 04:00:00|13600|13600|13670|13670|13670|13670|13480|13480|1
1221105600000|2008-09-11 04:00:00|13670|13670|13435|13435|13670|13670|13400|13400|1
1221192000000|2008-09-12 04:00:00|13435|13435|13510|13510|13510|13510|13435|13435|1
1221451200000|2008-09-15 04:00:00|13510|13510|13525|13525|13580|13580|13400|13400|1
1221537600000|2008-09-16 04:00:00|13525|13525|12985|12985|13525|13525|12985|12985|1
1221624000000|2008-09-17 04:00:00|12985|12985|12945|12945|12985|12985|12930|12930|1
1221710400000|2008-09-18 04:00:00|12945|12945|12645|12645|12945|12945|12645|12645|1
1221796800000|2008-09-19 04:00:00|12645|12645|13310|13310|13440|13440|12645|12645|1
1222056000000|2008-09-22 04:00:00|13310|13310|13660|13660|13715|13715|13310|13310|1
1222142400000|2008-09-23 04:00:00|13660|13660|13490|13490|13780|13780|13455|13455|1
1222228800000|2008-09-24 04:00:00|13490|13490|13565|13565|13700|13700|13465|13465|1
1222315200000|2008-09-25 04:00:00|13565|13565|13760|13760|13850|13850|13375|13375|1
1222401600000|2008-09-26 04:00:00|13760|13760|13415|13415|13765|13765|13285|13285|1
1222660800000|2008-09-29 04:00:00|13415|13415|13025|13025|13415|13415|12930|12930|1
1222747200000|2008-09-30 04:00:00|13025|13025|13045|13045|13135|13135|12880|12880|1
1222833600000|2008-10-01 04:00:00|13045|13045|12910|12910|13190|13190|12845|12845|1
1222920000000|2008-10-02 04:00:00|12910|12910|12545|12545|12950|12950|12480|12480|1
1223006400000|2008-10-03 04:00:00|12545|12545|12205|12205|12585|12585|12160|12160|1
1223265600000|2008-10-06 04:00:00|12205|12205|11450|11450|12205|12205|11295|11295|1
1223352000000|2008-10-07 04:00:00|11450|11450|11420|11420|11630|11630|11400|11400|1
1223438400000|2008-10-08 04:00:00|11420|11420|11455|11455|11600|11600|10935|10935|1
1223524800000|2008-10-09 04:00:00|11455|11455|11465|11465|11645|11645|11450|11450|1
1223611200000|2008-10-10 04:00:00|11465|11465|11535|11535|11690|11690|11030|11030|1
1223870400000|2008-10-13 04:00:00|11535|11535|11765|11765|12035|12035|11535|11535|1
1223956800000|2008-10-14 04:00:00|11765|11765|11895|11895|12110|12110|11765|11765|1
1224043200000|2008-10-15 04:00:00|11895|11895|11325|11325|11895|11895|11220|11220|1
1224129600000|2008-10-16 04:00:00|11325|11325|11295|11295|11555|11555|11145|11145|1
1224216000000|2008-10-17 04:00:00|11295|11295|11560|11560|11635|11635|11295|11295|1
1224475200000|2008-10-20 04:00:00|11560|11560|11450|11450|11735|11735|11430|11430|1
1224561600000|2008-10-21 04:00:00|11450|11450|11425|11425|11650|11650|11345|11345|1
1224648000000|2008-10-22 04:00:00|11425|11425|11260|11260|11425|11425|11215|11215|1
1224734400000|2008-10-23 04:00:00|11260|11260|11010|11010|11285|11285|10975|10975|1
1224820800000|2008-10-24 04:00:00|11010|11010|10865|10865|11195|11195|10630|10630|1
1225080000000|2008-10-27 04:00:00|10865|10865|10775|10775|10865|10865|10505|10505|1
1225166400000|2008-10-28 04:00:00|10775|10775|10770|10770|11090|11090|10700|10700|1
1225252800000|2008-10-29 04:00:00|10770|10770|11220|11220|11415|11415|10770|10770|1
1225339200000|2008-10-30 04:00:00|11220|11220|11100|11100|11465|11465|11050|11050|1
1225425600000|2008-10-31 04:00:00|11100|11100|11300|11300|11405|11405|10915|10915|1
1225688400000|2008-11-03 05:00:00|11300|11300|11235|11235|11450|11450|11150|11150|1
1225774800000|2008-11-04 05:00:00|11235|11235|11670|11670|11795|11795|11225|11225|1
1225861200000|2008-11-05 05:00:00|11670|11670|11640|11640|11850|11850|11500|11500|1
1225947600000|2008-11-06 05:00:00|11640|11640|11100|11100|11640|11640|10935|10935|1
1226034000000|2008-11-07 05:00:00|11100|11100|11210|11210|11265|11265|11065|11065|1
1226293200000|2008-11-10 05:00:00|11210|11210|11280|11280|11650|11650|11210|11210|1
1226379600000|2008-11-11 05:00:00|11280|11280|11230|11230|11400|11400|11175|11175|1
1226466000000|2008-11-12 05:00:00|11230|11230|11175|11175|11355|11355|11115|11115|1
1226552400000|2008-11-13 05:00:00|11175|11175|11040|11040|11490|11490|11030|11030|1
1226638800000|2008-11-14 05:00:00|11040|11040|11095|11095|11255|11255|11040|11040|1
1226898000000|2008-11-17 05:00:00|11095|11095|11055|11055|11200|11200|10625|10625|1
1226984400000|2008-11-18 05:00:00|11055|11055|11060|11060|11195|11195|10975|10975|1
1227070800000|2008-11-19 05:00:00|11060|11060|11100|11100|11425|11425|10920|10920|1
1227157200000|2008-11-20 05:00:00|11100|11100|10830|10830|11115|11115|10795|10795|1
1227243600000|2008-11-21 05:00:00|10830|10830|10895|10895|11085|11085|10830|10830|1
1227502800000|2008-11-24 05:00:00|10895|10895|11220|11220|11335|11335|10895|10895|1
1227589200000|2008-11-25 05:00:00|11220|11220|11250|11250|11425|11425|11200|11200|1
1227675600000|2008-11-26 05:00:00|11250|11250|11410|11410|11420|11420|11195|11195|1
1227848400000|2008-11-28 05:00:00|11410|11410|11410|11410|11410|11410|11410|11410|1
1228107600000|2008-12-01 05:00:00|11410|11410|11165|11165|11410|11410|11130|11130|1
1228194000000|2008-12-02 05:00:00|11165|11165|11025|11025|11200|11200|10985|10985|1
1228280400000|2008-12-03 05:00:00|11025|11025|10960|10960|11050|11050|10875|10875|1
1228366800000|2008-12-04 05:00:00|10960|10960|10450|10450|10960|10960|10450|10450|1
1228453200000|2008-12-05 05:00:00|10450|10450|10160|10160|10450|10450|10160|10160|1
1228712400000|2008-12-08 05:00:00|10160|10160|10775|10775|10780|10780|10160|10160|1
1228798800000|2008-12-09 05:00:00|10775|10775|10805|10805|10860|10860|10725|10725|1
1228885200000|2008-12-10 05:00:00|10805|10805|10845|10845|10845|10845|10805|10805|1
1228971600000|2008-12-11 05:00:00|10845|10845|11105|11105|11175|11175|10845|10845|1
1229058000000|2008-12-12 05:00:00|11105|11105|10985|10985|11105|11105|10985|10985|1
1229317200000|2008-12-15 05:00:00|10985|10985|10830|10830|11145|11145|10830|10830|1
1229403600000|2008-12-16 05:00:00|10830|10830|10960|10960|11125|11125|10830|10830|1
1229490000000|2008-12-17 05:00:00|10960|10960|11050|11050|11050|11050|10960|10960|1
1229576400000|2008-12-18 05:00:00|11050|11050|11070|11070|11165|11165|11050|11050|1
1229662800000|2008-12-19 05:00:00|11070|11070|11095|11095|11235|11235|11025|11025|1
1229922000000|2008-12-22 05:00:00|11095|11095|10835|10835|11125|11125|10705|10705|1
1230008400000|2008-12-23 05:00:00|10835|10835|10745|10745|10890|10890|10705|10705|1
1230094800000|2008-12-24 05:00:00|10745|10745|10805|10805|10855|10855|10735|10735|1
1230267600000|2008-12-26 05:00:00|10805|10805|10840|10840|10935|10935|10795|10795|1
1230526800000|2008-12-29 05:00:00|10840|10840|10665|10665|10935|10935|10625|10625|1
1230613200000|2008-12-30 05:00:00|10665|10665|10755|10755|10800|10800|10655|10655|1
1230699600000|2008-12-31 05:00:00|10755|10755|11205|11205|11300|11300|10725|10725|1
1230872400000|2009-01-02 05:00:00|11205|11205|11090|11090|11205|11205|10910|10910|1
1231131600000|2009-01-05 05:00:00|11090|11090|10770|10770|11160|11160|10605|10605|1
1231218000000|2009-01-06 05:00:00|10770|10770|11610|11610|11670|11670|10770|10770|1
1231304400000|2009-01-07 05:00:00|11610|11610|11420|11420|11720|11720|11375|11375|1
1231390800000|2009-01-08 05:00:00|11420|11420|11345|11345|11640|11640|11305|11305|1
1231477200000|2009-01-09 05:00:00|11345|11345|11690|11690|11950|11950|11345|11345|1
1231736400000|2009-01-12 05:00:00|11690|11690|11450|11450|11885|11885|11430|11430|1
1231822800000|2009-01-13 05:00:00|11450|11450|11475|11475|11685|11685|11355|11355|1
1231909200000|2009-01-14 05:00:00|11475|11475|11465|11465|11665|11665|11435|11435|1
1231995600000|2009-01-15 05:00:00|11465|11465|11390|11390|11565|11565|11325|11325|1
1232082000000|2009-01-16 05:00:00|11390|11390|11580|11580|11750|11750|11390|11390|1
1232427600000|2009-01-20 05:00:00|11580|11580|11490|11490|11635|11635|11390|11390|1
1232514000000|2009-01-21 05:00:00|11490|11490|11755|11755|11800|11800|11270|11270|1
1232600400000|2009-01-22 05:00:00|11755|11755|11945|11945|12040|12040|11755|11755|1
1232686800000|2009-01-23 05:00:00|11945|11945|11965|11965|12060|12060|11800|11800|1
1232946000000|2009-01-26 05:00:00|11965|11965|12220|12220|12250|12250|11875|11875|1
1233032400000|2009-01-27 05:00:00|12220|12220|12190|12190|12340|12340|12035|12035|1
1233118800000|2009-01-28 05:00:00|12190|12190|12250|12250|12275|12275|12090|12090|1
1233205200000|2009-01-29 05:00:00|12250|12250|12150|12150|12250|12250|12065|12065|1
1233291600000|2009-01-30 05:00:00|12150|12150|11890|11890|12185|12185|11790|11790|1
1233550800000|2009-02-02 05:00:00|11890|11890|11975|11975|12050|12050|11700|11700|1
1233637200000|2009-02-03 05:00:00|11975|11975|11925|11925|12020|12020|11780|11780|1
1233723600000|2009-02-04 05:00:00|11925|11925|11590|11590|11925|11925|11530|11530|1
1233810000000|2009-02-05 05:00:00|11590|11590|11920|11920|11985|11985|11410|11410|1
1233896400000|2009-02-06 05:00:00|11920|11920|11955|11955|12075|12075|11775|11775|1
1234155600000|2009-02-09 05:00:00|11955|11955|12140|12140|12215|12215|11825|11825|1
1234242000000|2009-02-10 05:00:00|12140|12140|11685|11685|12140|12140|11640|11640|1
1234328400000|2009-02-11 05:00:00|11685|11685|11580|11580|11810|11810|11545|11545|1
1234414800000|2009-02-12 05:00:00|11580|11580|11215|11215|11645|11645|11140|11140|1
1234501200000|2009-02-13 05:00:00|11215|11215|11235|11235|11355|11355|11115|11115|1
1234846800000|2009-02-17 05:00:00|11235|11235|11035|11035|11235|11235|11000|11000|1
1234933200000|2009-02-18 05:00:00|11035|11035|10885|10885|11090|11090|10830|10830|1
1235019600000|2009-02-19 05:00:00|10885|10885|10970|10970|11060|11060|10865|10865|1
1235106000000|2009-02-20 05:00:00|10970|10970|10890|10890|10995|10995|10825|10825|1
1235365200000|2009-02-23 05:00:00|10890|10890|11085|11085|11185|11185|10890|10890|1
1235451600000|2009-02-24 05:00:00|11085|11085|11120|11120|11170|11170|11005|11005|1
1235538000000|2009-02-25 05:00:00|11120|11120|11065|11065|11160|11160|11015|11015|1
1235624400000|2009-02-26 05:00:00|11065|11065|11070|11070|11160|11160|11020|11020|1
1235710800000|2009-02-27 05:00:00|11070|11070|10945|10945|11070|11070|10800|10800|1
1235970000000|2009-03-02 05:00:00|10945|10945|10355|10355|10945|10945|10355|10355|1
1236056400000|2009-03-03 05:00:00|10355|10355|10410|10410|10495|10495|10355|10355|1
1236142800000|2009-03-04 05:00:00|10410|10410|10630|10630|10710|10710|10410|10410|1
1236229200000|2009-03-05 05:00:00|10630|10630|10655|10655|10655|10655|10500|10500|1
1236315600000|2009-03-06 05:00:00|10655|10655|10530|10530|10665|10665|10530|10530|1
1236571200000|2009-03-09 04:00:00|10530|10530|10420|10420|10530|10530|10330|10330|1
1236657600000|2009-03-10 04:00:00|10420|10420|10385|10385|10420|10420|10365|10365|1
1236744000000|2009-03-11 04:00:00|10385|10385|10495|10495|10500|10500|10385|10385|1
1236830400000|2009-03-12 04:00:00|10495|10495|10845|10845|10930|10930|10495|10495|1
1236916800000|2009-03-13 04:00:00|10845|10845|10830|10830|10845|10845|10830|10830|1
1237176000000|2009-03-16 04:00:00|10830|10830|10885|10885|10970|10970|10760|10760|1
1237262400000|2009-03-17 04:00:00|10885|10885|10925|10925|11045|11045|10885|10885|1
1237348800000|2009-03-18 04:00:00|10925|10925|11115|11115|11115|11115|10925|10925|1
1237435200000|2009-03-19 04:00:00|11115|11115|11420|11420|11535|11535|11115|11115|1
1237521600000|2009-03-20 04:00:00|11420|11420|11620|11620|11810|11810|11420|11420|1
1237780800000|2009-03-23 04:00:00|11620|11620|11750|11750|11765|11765|11590|11590|1
1237867200000|2009-03-24 04:00:00|11750|11750|11675|11675|11790|11790|11625|11625|1
1237953600000|2009-03-25 04:00:00|11675|11675|11670|11670|11720|11720|11530|11530|1
1238040000000|2009-03-26 04:00:00|11670|11670|11735|11735|11920|11920|11670|11670|1
1238126400000|2009-03-27 04:00:00|11735|11735|11585|11585|11765|11765|11455|11455|1
1238385600000|2009-03-30 04:00:00|11585|11585|11300|11300|11585|11585|11285|11285|1
1238472000000|2009-03-31 04:00:00|11300|11300|11575|11575|11615|11615|11300|11300|1
1238558400000|2009-04-01 04:00:00|11575|11575|11450|11450|11605|11605|11415|11415|1
1238644800000|2009-04-02 04:00:00|11450|11450|11680|11680|11815|11815|11450|11450|1
1238731200000|2009-04-03 04:00:00|11680|11680|11840|11840|11940|11940|11590|11590|1
1238990400000|2009-04-06 04:00:00|11840|11840|11750|11750|11930|11930|11640|11640|1
1239076800000|2009-04-07 04:00:00|11750|11750|11750|11750|11835|11835|11605|11605|1
1239163200000|2009-04-08 04:00:00|11750|11750|11820|11820|11880|11880|11680|11680|1
1239249600000|2009-04-09 04:00:00|11820|11820|11930|11930|12000|12000|11820|11820|1
1239595200000|2009-04-13 04:00:00|11930|11930|11520|11520|12030|12030|11300|11300|1
1239681600000|2009-04-14 04:00:00|11520|11520|11540|11540|11610|11610|11350|11350|1
1239768000000|2009-04-15 04:00:00|11540|11540|11570|11570|11640|11640|11430|11430|1
1239854400000|2009-04-16 04:00:00|11570|11570|11375|11375|11635|11635|11335|11335|1
1239940800000|2009-04-17 04:00:00|11375|11375|11185|11185|11450|11450|11105|11105|1
1240200000000|2009-04-20 04:00:00|11185|11185|11165|11165|11250|11250|11100|11100|1
1240286400000|2009-04-21 04:00:00|11165|11165|11225|11225|11250|11250|11080|11080|1
1240372800000|2009-04-22 04:00:00|11225|11225|11695|11695|11750|11750|11140|11140|1
1240459200000|2009-04-23 04:00:00|11695|11695|11775|11775|11815|11815|11620|11620|1
1240545600000|2009-04-24 04:00:00|11775|11775|11900|11900|11900|11900|11655|11655|1
1240804800000|2009-04-27 04:00:00|11900|11900|11490|11490|11900|11900|11400|11400|1
1240891200000|2009-04-28 04:00:00|11490|11490|11570|11570|11595|11595|11400|11400|1
1240977600000|2009-04-29 04:00:00|11570|11570|11605|11605|11650|11650|11570|11570|1
1241064000000|2009-04-30 04:00:00|11605|11605|11500|11500|11665|11665|11350|11350|1
1241150400000|2009-05-01 04:00:00|11500|11500|11985|11985|12000|12000|11500|11500|1
1241409600000|2009-05-04 04:00:00|11985|11985|12020|12020|12055|12055|11985|11985|1
1241496000000|2009-05-05 04:00:00|12020|12020|12365|12365|12365|12365|12020|12020|1
1241582400000|2009-05-06 04:00:00|12365|12365|12395|12395|12420|12420|12285|12285|1
1241668800000|2009-05-07 04:00:00|12395|12395|12365|12365|12445|12445|12305|12305|1
1241755200000|2009-05-08 04:00:00|12365|12365|12570|12570|12570|12570|12365|12365|1
1242014400000|2009-05-11 04:00:00|12570|12570|12785|12785|12850|12850|12570|12570|1
1242100800000|2009-05-12 04:00:00|12785|12785|12815|12815|12815|12815|12785|12785|1
1242187200000|2009-05-13 04:00:00|12815|12815|12690|12690|12815|12815|12650|12650|1
1242273600000|2009-05-14 04:00:00|12690|12690|12795|12795|12800|12800|12550|12550|1
1242360000000|2009-05-15 04:00:00|12795|12795|12755|12755|12910|12910|12730|12730|1
1242619200000|2009-05-18 04:00:00|12755|12755|12940|12940|12940|12940|12715|12715|1
1242705600000|2009-05-19 04:00:00|12940|12940|13230|13230|13245|13245|12910|12910|1
1242792000000|2009-05-20 04:00:00|13230|13230|13330|13330|13460|13460|13075|13075|1
1242878400000|2009-05-21 04:00:00|13330|13330|13580|13580|13595|13595|13175|13175|1
1242964800000|2009-05-22 04:00:00|13580|13580|13500|13500|13740|13740|13365|13365|1
1243310400000|2009-05-26 04:00:00|13500|13500|13645|13645|13715|13715|13160|13160|1
1243396800000|2009-05-27 04:00:00|13645|13645|13550|13550|13780|13780|13410|13410|1
1243483200000|2009-05-28 04:00:00|13550|13550|13680|13680|13740|13740|13305|13305|1
1243569600000|2009-05-29 04:00:00|13680|13680|13740|13740|13885|13885|13580|13580|1
1243828800000|2009-06-01 04:00:00|13740|13740|14225|14225|14275|14275|13665|13665|1
1243915200000|2009-06-02 04:00:00|14225|14225|14200|14200|14290|14290|14000|14000|1
1244001600000|2009-06-03 04:00:00|14200|14200|13835|13835|14225|14225|13500|13500|1
1244088000000|2009-06-04 04:00:00|13835|13835|13920|13920|13950|13950|13605|13605|1
1244174400000|2009-06-05 04:00:00|13920|13920|13385|13385|13950|13950|13355|13355|1
1244433600000|2009-06-08 04:00:00|13385|13385|13005|13005|13385|13385|12850|12850|1
1244520000000|2009-06-09 04:00:00|13005|13005|13115|13115|13225|13225|13005|13005|1
1244606400000|2009-06-10 04:00:00|13115|13115|13030|13030|13200|13200|12795|12795|1
1244692800000|2009-06-11 04:00:00|13030|13030|13160|13160|13190|13190|12915|12915|1
1244779200000|2009-06-12 04:00:00|13160|13160|12955|12955|13160|13160|12825|12825|1
1245038400000|2009-06-15 04:00:00|12955|12955|12135|12135|12955|12955|12115|12115|1
1245124800000|2009-06-16 04:00:00|12135|12135|12240|12240|12345|12345|12135|12135|1
1245211200000|2009-06-17 04:00:00|12240|12240|11845|11845|12325|12325|11830|11830|1
1245297600000|2009-06-18 04:00:00|11845|11845|12045|12045|12130|12130|11780|11780|1
1245384000000|2009-06-19 04:00:00|12045|12045|11670|11670|12060|12060|11655|11655|1
1245643200000|2009-06-22 04:00:00|11670|11670|11770|11770|11790|11790|11635|11635|1
1245729600000|2009-06-23 04:00:00|11770|11770|11615|11615|11800|11800|11515|11515|1
1245816000000|2009-06-24 04:00:00|11615|11615|11615|11615|11815|11815|11565|11565|1
1245902400000|2009-06-25 04:00:00|11615|11615|11755|11755|11800|11800|11500|11500|1
1245988800000|2009-06-26 04:00:00|11755|11755|11675|11675|11800|11800|11675|11675|1
1246248000000|2009-06-29 04:00:00|11675|11675|11785|11785|11880|11880|11665|11665|1
1246334400000|2009-06-30 04:00:00|11785|11785|11730|11730|11850|11850|11675|11675|1
1246420800000|2009-07-01 04:00:00|11730|11730|11640|11640|11840|11840|11640|11640|1
1246507200000|2009-07-02 04:00:00|11640|11640|11505|11505|11685|11685|11500|11500|1
1246852800000|2009-07-06 04:00:00|11505|11505|11540|11540|11575|11575|11400|11400|1
1246939200000|2009-07-07 04:00:00|11540|11540|11400|11400|11540|11540|11400|11400|1
1247025600000|2009-07-08 04:00:00|11400|11400|11300|11300|11400|11400|11300|11300|1
1247112000000|2009-07-09 04:00:00|11300|11300|11355|11355|11355|11355|11300|11300|1
1247198400000|2009-07-10 04:00:00|11355|11355|11230|11230|11355|11355|11200|11200|1
1247457600000|2009-07-13 04:00:00|11230|11230|11230|11230|11230|11230|11150|11150|1
1247544000000|2009-07-14 04:00:00|11230|11230|11290|11290|11375|11375|11230|11230|1
1247630400000|2009-07-15 04:00:00|11290|11290|11565|11565|11565|11565|11290|11290|1
1247716800000|2009-07-16 04:00:00|11565|11565|11350|11350|11565|11565|11350|11350|1
1247803200000|2009-07-17 04:00:00|11350|11350|11625|11625|11625|11625|11350|11350|1
1248062400000|2009-07-20 04:00:00|11625|11625|11975|11975|11975|11975|11625|11625|1
1248148800000|2009-07-21 04:00:00|11975|11975|11995|11995|12110|12110|11975|11975|1
1248235200000|2009-07-22 04:00:00|11995|11995|12010|12010|12330|12330|11635|11635|1
1248321600000|2009-07-23 04:00:00|12010|12010|12455|12455|12545|12545|11965|11965|1
1248408000000|2009-07-24 04:00:00|12455|12455|12395|12395|12540|12540|12340|12340|1
1248667200000|2009-07-27 04:00:00|12395|12395|12445|12445|12500|12500|12290|12290|1
1248753600000|2009-07-28 04:00:00|12445|12445|12280|12280|12630|12630|12030|12030|1
1248840000000|2009-07-29 04:00:00|12280|12280|12285|12285|12440|12440|12125|12125|1
1248926400000|2009-07-30 04:00:00|12285|12285|12495|12495|12590|12590|12285|12285|1
1249012800000|2009-07-31 04:00:00|12495|12495|12785|12785|12800|12800|12360|12360|1
1249272000000|2009-08-03 04:00:00|12785|12785|13305|13305|13340|13340|12785|12785|1
1249358400000|2009-08-04 04:00:00|13305|13305|13300|13300|13410|13410|13130|13130|1
1249444800000|2009-08-05 04:00:00|13300|13300|13150|13150|13385|13385|13060|13060|1
1249531200000|2009-08-06 04:00:00|13150|13150|13470|13470|13475|13475|13150|13150|1
1249617600000|2009-08-07 04:00:00|13470|13470|13790|13790|13805|13805|13310|13310|1
1249876800000|2009-08-10 04:00:00|13790|13790|13585|13585|13860|13860|13490|13490|1
1249963200000|2009-08-11 04:00:00|13585|13585|13690|13690|13740|13740|13415|13415|1
1250049600000|2009-08-12 04:00:00|13690|13690|13555|13555|13730|13730|13495|13495|1
1250136000000|2009-08-13 04:00:00|13555|13555|13275|13275|13630|13630|13170|13170|1
1250222400000|2009-08-14 04:00:00|13275|13275|12895|12895|13345|13345|12820|12820|1
1250481600000|2009-08-17 04:00:00|12895|12895|12545|12545|12895|12895|12425|12425|1
1250568000000|2009-08-18 04:00:00|12545|12545|12475|12475|12615|12615|12300|12300|1
1250654400000|2009-08-19 04:00:00|12475|12475|12535|12535|12550|12550|12340|12340|1
1250740800000|2009-08-20 04:00:00|12535|12535|12270|12270|12550|12550|12245|12245|1
1250827200000|2009-08-21 04:00:00|12270|12270|12370|12370|12560|12560|12200|12200|1
1251086400000|2009-08-24 04:00:00|12370|12370|12100|12100|12450|12450|12100|12100|1
1251172800000|2009-08-25 04:00:00|12100|12100|12005|12005|12215|12215|12000|12000|1
1251259200000|2009-08-26 04:00:00|12005|12005|12360|12360|12360|12360|11990|11990|1
1251345600000|2009-08-27 04:00:00|12360|12360|12015|12015|12420|12420|12015|12015|1
1251432000000|2009-08-28 04:00:00|12015|12015|12110|12110|12200|12200|12015|12015|1
1251691200000|2009-08-31 04:00:00|12110|12110|12090|12090|12110|12110|11860|11860|1
1251777600000|2009-09-01 04:00:00|12090|12090|11920|11920|12090|12090|11920|11920|1
1251864000000|2009-09-02 04:00:00|11920|11920|12040|12040|12070|12070|11920|11920|1
1251950400000|2009-09-03 04:00:00|12040|12040|11980|11980|12200|12200|11965|11965|1
1252036800000|2009-09-04 04:00:00|11980|11980|12285|12285|12285|12285|11950|11950|1
1252382400000|2009-09-08 04:00:00|12285|12285|12300|12300|12570|12570|12180|12180|1
1252468800000|2009-09-09 04:00:00|12300|12300|12370|12370|12370|12370|12270|12270|1
1252555200000|2009-09-10 04:00:00|12370|12370|12340|12340|12370|12370|12295|12295|1
1252641600000|2009-09-11 04:00:00|12340|12340|12530|12530|12560|12560|12340|12340|1
1252900800000|2009-09-14 04:00:00|12530|12530|13210|13210|13210|13210|12315|12315|1
1252987200000|2009-09-15 04:00:00|13210|13210|13360|13360|13360|13360|13210|13210|1
1253073600000|2009-09-16 04:00:00|13360|13360|13320|13320|13475|13475|13220|13220|1
1253160000000|2009-09-17 04:00:00|13320|13320|13505|13505|13550|13550|13320|13320|1
1253246400000|2009-09-18 04:00:00|13505|13505|13480|13480|13505|13505|13410|13410|1
1253505600000|2009-09-21 04:00:00|13480|13480|13565|13565|13830|13830|13480|13480|1
1253592000000|2009-09-22 04:00:00|13565|13565|13805|13805|13825|13825|13510|13510|1
1253678400000|2009-09-23 04:00:00|13805|13805|13640|13640|13825|13825|13505|13505|1
1253764800000|2009-09-24 04:00:00|13640|13640|12930|12930|13640|13640|12850|12850|1
1253851200000|2009-09-25 04:00:00|12930|12930|12770|12770|12985|12985|12710|12710|1
1254110400000|2009-09-28 04:00:00|12770|12770|12715|12715|12855|12855|12700|12700|1
1254196800000|2009-09-29 04:00:00|12715|12715|12550|12550|12740|12740|12530|12530|1
1254283200000|2009-09-30 04:00:00|12550|12550|12780|12780|12800|12800|12550|12550|1
1254369600000|2009-10-01 04:00:00|12780|12780|12670|12670|12975|12975|12590|12590|1
1254456000000|2009-10-02 04:00:00|12670|12670|12970|12970|13000|13000|12625|12625|1
1254715200000|2009-10-05 04:00:00|12970|12970|12945|12945|13165|13165|12885|12885|1
1254801600000|2009-10-06 04:00:00|12945|12945|13360|13360|13535|13535|12945|12945|1
1254888000000|2009-10-07 04:00:00|13360|13360|13425|13425|13535|13535|13305|13305|1
1254974400000|2009-10-08 04:00:00|13425|13425|13790|13790|13900|13900|13425|13425|1
1255060800000|2009-10-09 04:00:00|13790|13790|13565|13565|13895|13895|13520|13520|1
1255320000000|2009-10-12 04:00:00|13565|13565|13805|13805|13890|13890|13360|13360|1
1255406400000|2009-10-13 04:00:00|13805|13805|13845|13845|13975|13975|13580|13580|1
1255492800000|2009-10-14 04:00:00|13845|13845|13925|13925|13945|13945|13800|13800|1
1255579200000|2009-10-15 04:00:00|13925|13925|13775|13775|13945|13945|13630|13630|1
1255665600000|2009-10-16 04:00:00|13775|13775|14285|14285|14300|14300|13660|13660|1
1255924800000|2009-10-19 04:00:00|14285|14285|14425|14425|14540|14540|14125|14125|1
1256011200000|2009-10-20 04:00:00|14425|14425|14180|14180|14425|14425|14000|14000|1
1256097600000|2009-10-21 04:00:00|14180|14180|14430|14430|14440|14440|14000|14000|1
1256184000000|2009-10-22 04:00:00|14430|14430|14365|14365|14430|14430|14030|14030|1
1256270400000|2009-10-23 04:00:00|14365|14365|13715|13715|14365|14365|13595|13595|1
1256529600000|2009-10-26 04:00:00|13715|13715|13650|13650|13920|13920|13420|13420|1
1256616000000|2009-10-27 04:00:00|13650|13650|13635|13635|13770|13770|13540|13540|1
1256702400000|2009-10-28 04:00:00|13635|13635|13460|13460|13655|13655|13295|13295|1
1256788800000|2009-10-29 04:00:00|13460|13460|13675|13675|13755|13755|13355|13355|1
1256875200000|2009-10-30 04:00:00|13675|13675|13550|13550|13850|13850|13385|13385|1
1257138000000|2009-11-02 05:00:00|13550|13550|14235|14235|14310|14310|13495|13495|1
1257224400000|2009-11-03 05:00:00|14235|14235|14110|14110|14235|14235|13900|13900|1
1257310800000|2009-11-04 05:00:00|14110|14110|14075|14075|14295|14295|13970|13970|1
1257397200000|2009-11-05 05:00:00|14075|14075|14210|14210|14400|14400|13975|13975|1
1257483600000|2009-11-06 05:00:00|14210|14210|13890|13890|14315|14315|13810|13810|1
1257742800000|2009-11-09 05:00:00|13890|13890|14005|14005|14225|14225|13890|13890|1
1257829200000|2009-11-10 05:00:00|14005|14005|13405|13405|14010|14010|13315|13315|1
1257915600000|2009-11-11 05:00:00|13405|13405|13270|13270|13600|13600|13200|13200|1
1258002000000|2009-11-12 05:00:00|13270|13270|13065|13065|13285|13285|13000|13000|1
1258088400000|2009-11-13 05:00:00|13065|13065|13110|13110|13260|13260|13000|13000|1
1258347600000|2009-11-16 05:00:00|13110|13110|13635|13635|13725|13725|13110|13110|1
1258434000000|2009-11-17 05:00:00|13635|13635|13575|13575|13650|13650|13420|13420|1
1258520400000|2009-11-18 05:00:00|13575|13575|13805|13805|14000|14000|13575|13575|1
1258606800000|2009-11-19 05:00:00|13805|13805|13505|13505|13815|13815|13350|13350|1
1258693200000|2009-11-20 05:00:00|13505|13505|13460|13460|13625|13625|13400|13400|1
1258952400000|2009-11-23 05:00:00|13460|13460|13630|13630|13820|13820|13460|13460|1
1259038800000|2009-11-24 05:00:00|13630|13630|13605|13605|13705|13705|13550|13550|1
1259125200000|2009-11-25 05:00:00|13605|13605|13880|13880|13910|13910|13605|13605|1
1259298000000|2009-11-27 05:00:00|13880|13880|13795|13795|13880|13880|13400|13400|1
1259557200000|2009-11-30 05:00:00|13795|13795|14180|14180|14215|14215|13795|13795|1
1259643600000|2009-12-01 05:00:00|14180|14180|14250|14250|14370|14370|14180|14180|1
1259730000000|2009-12-02 05:00:00|14250|14250|14320|14320|14410|14410|14210|14210|1
1259816400000|2009-12-03 05:00:00|14320|14320|14415|14415|14480|14480|14320|14320|1
1259902800000|2009-12-04 05:00:00|14415|14415|14110|14110|14450|14450|14000|14000|1
1260162000000|2009-12-07 05:00:00|14110|14110|14625|14625|14705|14705|14100|14100|1
1260248400000|2009-12-08 05:00:00|14625|14625|14365|14365|14625|14625|14365|14365|1
1260334800000|2009-12-09 05:00:00|14365|14365|14155|14155|14590|14590|14140|14140|1
1260421200000|2009-12-10 05:00:00|14155|14155|14265|14265|14290|14290|14155|14155|1
1260507600000|2009-12-11 05:00:00|14265|14265|14260|14260|14375|14375|14100|14100|1
1260766800000|2009-12-14 05:00:00|14260|14260|14585|14585|14585|14585|14260|14260|1
1260853200000|2009-12-15 05:00:00|14585|14585|14720|14720|14920|14920|14500|14500|1
1260939600000|2009-12-16 05:00:00|14720|14720|14820|14820|14855|14855|14720|14720|1
1261026000000|2009-12-17 05:00:00|14820|14820|14600|14600|14820|14820|14550|14550|1
1261112400000|2009-12-18 05:00:00|14600|14600|14625|14625|14650|14650|14600|14600|1
1261371600000|2009-12-21 05:00:00|14625|14625|14560|14560|14725|14725|14515|14515|1
1261458000000|2009-12-22 05:00:00|14560|14560|14245|14245|14575|14575|14070|14070|1
1261544400000|2009-12-23 05:00:00|14245|14245|14265|14265|14340|14340|14105|14105|1
1261630800000|2009-12-24 05:00:00|14265|14265|13930|13930|14355|14355|13910|13910|1
1261976400000|2009-12-28 05:00:00|13930|13930|13695|13695|14060|14060|13685|13685|1
1262062800000|2009-12-29 05:00:00|13695|13695|13635|13635|13900|13900|13630|13630|1
1262149200000|2009-12-30 05:00:00|13635|13635|13665|13665|13815|13815|13600|13600|1
1262235600000|2009-12-31 05:00:00|13665|13665|13595|13595|13820|13820|13580|13580|1
1262581200000|2010-01-04 05:00:00|13595|13595|14185|14185|14245|14245|13595|13595|1
1262667600000|2010-01-05 05:00:00|14185|14185|14100|14100|14270|14270|14040|14040|1
1262754000000|2010-01-06 05:00:00|14100|14100|14160|14160|14265|14265|14005|14005|1
1262840400000|2010-01-07 05:00:00|14160|14160|14190|14190|14240|14240|13985|13985|1
1262926800000|2010-01-08 05:00:00|14190|14190|14535|14535|14600|14600|14190|14190|1
1263186000000|2010-01-11 05:00:00|14535|14535|14370|14370|14695|14695|14255|14255|1
1263272400000|2010-01-12 05:00:00|14370|14370|14310|14310|14485|14485|14250|14250|1
1263358800000|2010-01-13 05:00:00|14310|14310|14515|14515|14605|14605|14275|14275|1
1263445200000|2010-01-14 05:00:00|14515|14515|14435|14435|14570|14570|14355|14355|1
1263531600000|2010-01-15 05:00:00|14435|14435|14075|14075|14455|14455|14040|14040|1
1263877200000|2010-01-19 05:00:00|14075|14075|14090|14090|14225|14225|14015|14015|1
1263963600000|2010-01-20 05:00:00|14090|14090|13920|13920|14090|14090|13845|13845|1
1264050000000|2010-01-21 05:00:00|13920|13920|13870|13870|14015|14015|13755|13755|1
1264136400000|2010-01-22 05:00:00|13870|13870|13960|13960|14125|14125|13730|13730|1
1264395600000|2010-01-25 05:00:00|13960|13960|13940|13940|14040|14040|13855|13855|1
1264482000000|2010-01-26 05:00:00|13940|13940|13825|13825|13940|13940|13700|13700|1
1264568400000|2010-01-27 05:00:00|13825|13825|13355|13355|13900|13900|13335|13335|1
1264654800000|2010-01-28 05:00:00|13355|13355|13295|13295|13490|13490|13205|13205|1
1264741200000|2010-01-29 05:00:00|13295|13295|13170|13170|13390|13390|13160|13160|1
1265000400000|2010-02-01 05:00:00|13170|13170|13255|13255|13320|13320|13120|13120|1
1265086800000|2010-02-02 05:00:00|13255|13255|13505|13505|13565|13565|13220|13220|1
1265173200000|2010-02-03 05:00:00|13505|13505|13300|13300|13595|13595|13240|13240|1
1265259600000|2010-02-04 05:00:00|13300|13300|13155|13155|13315|13315|13005|13005|1
1265346000000|2010-02-05 05:00:00|13155|13155|12880|12880|13185|13185|12850|12850|1
1265605200000|2010-02-08 05:00:00|12880|12880|13065|13065|13160|13160|12850|12850|1
1265691600000|2010-02-09 05:00:00|13065|13065|13040|13040|13220|13220|12945|12945|1
1265778000000|2010-02-10 05:00:00|13040|13040|13220|13220|13265|13265|12940|12940|1
1265864400000|2010-02-11 05:00:00|13220|13220|13220|13220|13410|13410|13165|13165|1
1265950800000|2010-02-12 05:00:00|13220|13220|13275|13275|13330|13330|13000|13000|1
1266296400000|2010-02-16 05:00:00|13275|13275|13345|13345|13480|13480|13200|13200|1
1266382800000|2010-02-17 05:00:00|13345|13345|13225|13225|13400|13400|13155|13155|1
1266469200000|2010-02-18 05:00:00|13225|13225|13410|13410|13500|13500|13190|13190|1
1266555600000|2010-02-19 05:00:00|13410|13410|13475|13475|13520|13520|13255|13255|1
1266814800000|2010-02-22 05:00:00|13475|13475|12985|12985|13510|13510|12940|12940|1
1266901200000|2010-02-23 05:00:00|12985|12985|13035|13035|13075|13075|12975|12975|1
1266987600000|2010-02-24 05:00:00|13035|13035|13045|13045|13085|13085|12970|12970|1
1267074000000|2010-02-25 05:00:00|13045|13045|12770|12770|13045|13045|12660|12660|1
1267160400000|2010-02-26 05:00:00|12770|12770|12905|12905|12980|12980|12770|12770|1
1267419600000|2010-03-01 05:00:00|12905|12905|12955|12955|13090|13090|12905|12905|1
1267506000000|2010-03-02 05:00:00|12955|12955|13020|13020|13020|13020|12900|12900|1
1267592400000|2010-03-03 05:00:00|13020|13020|12970|12970|13045|13045|12915|12915|1
1267678800000|2010-03-04 05:00:00|12970|12970|12785|12785|13000|13000|12655|12655|1
1267765200000|2010-03-05 05:00:00|12785|12785|12800|12800|12880|12880|12785|12785|1
1268024400000|2010-03-08 05:00:00|12800|12800|12870|12870|12870|12870|12755|12755|1
1268110800000|2010-03-09 05:00:00|12870|12870|13025|13025|13130|13130|12870|12870|1
1268197200000|2010-03-10 05:00:00|13025|13025|13050|13050|13050|13050|13025|13025|1
1268283600000|2010-03-11 05:00:00|13050|13050|13145|13145|13150|13150|13050|13050|1
1268370000000|2010-03-12 05:00:00|13145|13145|13015|13015|13275|13275|13005|13005|1
1268625600000|2010-03-15 04:00:00|13015|13015|12865|12865|13015|13015|12865|12865|1
1268712000000|2010-03-16 04:00:00|12865|12865|13035|13035|13035|13035|12865|12865|1
1268798400000|2010-03-17 04:00:00|13035|13035|13120|13120|13120|13120|13035|13035|1
1268884800000|2010-03-18 04:00:00|13120|13120|13315|13315|13345|13345|13055|13055|1
1268971200000|2010-03-19 04:00:00|13315|13315|13030|13030|13315|13315|13030|13030|1
1269230400000|2010-03-22 04:00:00|13030|13030|13300|13300|13365|13365|13030|13030|1
1269316800000|2010-03-23 04:00:00|13300|13300|13475|13475|13500|13500|13240|13240|1
1269403200000|2010-03-24 04:00:00|13475|13475|13430|13430|13520|13520|13330|13330|1
1269489600000|2010-03-25 04:00:00|13430|13430|13700|13700|13745|13745|13415|13415|1
1269576000000|2010-03-26 04:00:00|13700|13700|13585|13585|13795|13795|13535|13535|1
1269835200000|2010-03-29 04:00:00|13585|13585|13815|13815|13855|13855|13585|13585|1
1269921600000|2010-03-30 04:00:00|13815|13815|13895|13895|13900|13900|13730|13730|1
1270008000000|2010-03-31 04:00:00|13895|13895|13615|13615|13905|13905|13470|13470|1
1270094400000|2010-04-01 04:00:00|13615|13615|13740|13740|13795|13795|13615|13615|1
1270440000000|2010-04-05 04:00:00|13740|13740|13965|13965|13985|13985|13730|13730|1
1270526400000|2010-04-06 04:00:00|13965|13965|13920|13920|13975|13975|13775|13775|1
1270612800000|2010-04-07 04:00:00|13920|13920|13755|13755|13920|13920|13650|13650|1
1270699200000|2010-04-08 04:00:00|13755|13755|13470|13470|13760|13760|13380|13380|1
1270785600000|2010-04-09 04:00:00|13470|13470|13270|13270|13550|13550|13250|13250|1
1271044800000|2010-04-12 04:00:00|13270|13270|13355|13355|13420|13420|13270|13270|1
1271131200000|2010-04-13 04:00:00|13355|13355|13220|13220|13405|13405|13190|13190|1
1271217600000|2010-04-14 04:00:00|13220|13220|13185|13185|13310|13310|13170|13170|1
1271304000000|2010-04-15 04:00:00|13185|13185|13175|13175|13230|13230|13005|13005|1
1271390400000|2010-04-16 04:00:00|13175|13175|12910|12910|13215|13215|12900|12900|1
1271649600000|2010-04-19 04:00:00|12910|12910|12900|12900|12990|12990|12885|12885|1
1271736000000|2010-04-20 04:00:00|12900|12900|12915|12915|13050|13050|12900|12900|1
1271822400000|2010-04-21 04:00:00|12915|12915|12970|12970|13040|13040|12860|12860|1
1271908800000|2010-04-22 04:00:00|12970|12970|13110|13110|13180|13180|12950|12950|1
1271995200000|2010-04-23 04:00:00|13110|13110|13180|13180|13305|13305|13095|13095|1
1272254400000|2010-04-26 04:00:00|13180|13180|13255|13255|13275|13275|13180|13180|1
1272340800000|2010-04-27 04:00:00|13255|13255|13080|13080|13255|13255|13035|13035|1
1272427200000|2010-04-28 04:00:00|13080|13080|13385|13385|13460|13460|13075|13075|1
1272513600000|2010-04-29 04:00:00|13385|13385|13450|13450|13480|13480|13350|13350|1
1272600000000|2010-04-30 04:00:00|13450|13450|13520|13520|13545|13545|13435|13435|1
1272859200000|2010-05-03 04:00:00|13520|13520|13840|13840|13840|13840|13520|13520|1
1272945600000|2010-05-04 04:00:00|13840|13840|13740|13740|13840|13840|13635|13635|1
1273032000000|2010-05-05 04:00:00|13740|13740|13725|13725|13765|13765|13675|13675|1
1273118400000|2010-05-06 04:00:00|13725|13725|13315|13315|13725|13725|13300|13300|1
1273204800000|2010-05-07 04:00:00|13315|13315|13300|13300|13400|13400|13125|13125|1
1273464000000|2010-05-10 04:00:00|13300|13300|13355|13355|13400|13400|13300|13300|1
1273550400000|2010-05-11 04:00:00|13355|13355|13525|13525|13650|13650|13355|13355|1
1273636800000|2010-05-12 04:00:00|13525|13525|13680|13680|13780|13780|13525|13525|1
1273723200000|2010-05-13 04:00:00|13680|13680|13705|13705|13740|13740|13680|13680|1
1273809600000|2010-05-14 04:00:00|13705|13705|13425|13425|13705|13705|13325|13325|1
1274068800000|2010-05-17 04:00:00|13425|13425|13455|13455|13455|13455|13300|13300|1
1274155200000|2010-05-18 04:00:00|13455|13455|13625|13625|13750|13750|13245|13245|1
1274241600000|2010-05-19 04:00:00|13625|13625|13250|13250|13625|13625|13220|13220|1
1274328000000|2010-05-20 04:00:00|13250|13250|13165|13165|13320|13320|13025|13025|1
1274414400000|2010-05-21 04:00:00|13165|13165|13240|13240|13305|13305|13110|13110|1
1274673600000|2010-05-24 04:00:00|13240|13240|13225|13225|13300|13300|13160|13160|1
1274760000000|2010-05-25 04:00:00|13225|13225|13275|13275|13330|13330|13060|13060|1
1274846400000|2010-05-26 04:00:00|13275|13275|13370|13370|13560|13560|13260|13260|1
1274932800000|2010-05-27 04:00:00|13370|13370|13475|13475|13515|13515|13355|13355|1
1275019200000|2010-05-28 04:00:00|13475|13475|13425|13425|13545|13545|13390|13390|1
1275364800000|2010-06-01 04:00:00|13425|13425|13655|13655|13760|13760|13315|13315|1
1275451200000|2010-06-02 04:00:00|13655|13655|13540|13540|13810|13810|13520|13520|1
1275537600000|2010-06-03 04:00:00|13540|13540|13560|13560|13630|13630|13500|13500|1
1275624000000|2010-06-04 04:00:00|13560|13560|13375|13375|13615|13615|13340|13340|1
1275883200000|2010-06-07 04:00:00|13375|13375|13310|13310|13375|13375|13255|13255|1
1275969600000|2010-06-08 04:00:00|13310|13310|13355|13355|13410|13410|13280|13280|1
1276056000000|2010-06-09 04:00:00|13355|13355|13445|13445|13465|13465|13325|13325|1
1276142400000|2010-06-10 04:00:00|13445|13445|13700|13700|13770|13770|13380|13380|1
1276228800000|2010-06-11 04:00:00|13700|13700|14495|14495|14850|14850|13700|13700|1
1276488000000|2010-06-14 04:00:00|14495|14495|15095|15095|15245|15245|14465|14465|1
1276574400000|2010-06-15 04:00:00|15095|15095|15935|15935|16070|16070|14800|14800|1
1276660800000|2010-06-16 04:00:00|15935|15935|15875|15875|16225|16225|15665|15665|1
1276747200000|2010-06-17 04:00:00|15875|15875|15635|15635|15970|15970|15540|15540|1
1276833600000|2010-06-18 04:00:00|15635|15635|16025|16025|16085|16085|15410|15410|1
1277092800000|2010-06-21 04:00:00|16025|16025|15660|15660|16410|16410|15610|15610|1
1277179200000|2010-06-22 04:00:00|15660|15660|15910|15910|16025|16025|15660|15660|1
1277265600000|2010-06-23 04:00:00|15910|15910|15860|15860|15985|15985|15750|15750|1
1277352000000|2010-06-24 04:00:00|15860|15860|16675|16675|17500|17500|15860|15860|1
1277438400000|2010-06-25 04:00:00|16675|16675|16700|16700|16885|16885|16450|16450|1
1277697600000|2010-06-28 04:00:00|16700|16700|16630|16630|16800|16800|16600|16600|1
1277784000000|2010-06-29 04:00:00|16630|16630|16150|16150|16630|16630|15885|15885|1
1277870400000|2010-06-30 04:00:00|16150|16150|16420|16420|16470|16470|16000|16000|1
1277956800000|2010-07-01 04:00:00|16420|16420|16620|16620|16620|16620|16370|16370|1
1278043200000|2010-07-02 04:00:00|16620|16620|16230|16230|16620|16620|16230|16230|1
1278388800000|2010-07-06 04:00:00|16230|16230|15550|15550|16230|16230|15500|15500|1
1278475200000|2010-07-07 04:00:00|15550|15550|16065|16065|16065|16065|15550|15550|1
1278561600000|2010-07-08 04:00:00|16065|16065|15965|15965|16065|16065|15910|15910|1
1278648000000|2010-07-09 04:00:00|15965|15965|16120|16120|16205|16205|15965|15965|1
1278907200000|2010-07-12 04:00:00|16120|16120|16115|16115|16120|16120|15965|15965|1
1278993600000|2010-07-13 04:00:00|16115|16115|16325|16325|16450|16450|16115|16115|1
1279080000000|2010-07-14 04:00:00|16325|16325|16260|16260|16325|16325|16260|16260|1
1279166400000|2010-07-15 04:00:00|16260|16260|16480|16480|16675|16675|16260|16260|1
1279252800000|2010-07-16 04:00:00|16480|16480|16480|16480|16500|16500|16465|16465|1
1279512000000|2010-07-19 04:00:00|16480|16480|16200|16200|16480|16480|16175|16175|1
1279598400000|2010-07-20 04:00:00|16200|16200|15645|15645|16200|16200|15645|15645|1
1279684800000|2010-07-21 04:00:00|15645|15645|15730|15730|16075|16075|15580|15580|1
1279771200000|2010-07-22 04:00:00|15730|15730|16170|16170|16195|16195|15730|15730|1
1279857600000|2010-07-23 04:00:00|16170|16170|16600|16600|16760|16760|16045|16045|1
1280116800000|2010-07-26 04:00:00|16600|16600|16560|16560|16720|16720|16425|16425|1
1280203200000|2010-07-27 04:00:00|16560|16560|16375|16375|16655|16655|16320|16320|1
1280289600000|2010-07-28 04:00:00|16375|16375|16740|16740|16810|16810|16365|16365|1
1280376000000|2010-07-29 04:00:00|16740|16740|17305|17305|17460|17460|16645|16645|1
1280462400000|2010-07-30 04:00:00|17305|17305|17630|17630|17875|17875|17265|17265|1
1280721600000|2010-08-02 04:00:00|17630|17630|17250|17250|18150|18150|17205|17205|1
1280808000000|2010-08-03 04:00:00|17250|17250|16665|16665|17445|17445|16515|16515|1
1280894400000|2010-08-04 04:00:00|16665|16665|16975|16975|17170|17170|16665|16665|1
1280980800000|2010-08-05 04:00:00|16975|16975|16985|16985|17265|17265|16910|16910|1
1281067200000|2010-08-06 04:00:00|16985|16985|16740|16740|17135|17135|16525|16525|1
1281326400000|2010-08-09 04:00:00|16740|16740|16960|16960|17080|17080|16625|16625|1
1281412800000|2010-08-10 04:00:00|16960|16960|16965|16965|17200|17200|16730|16730|1
1281499200000|2010-08-11 04:00:00|16965|16965|17060|17060|17190|17190|16910|16910|1
1281585600000|2010-08-12 04:00:00|17060|17060|17555|17555|17775|17775|16990|16990|1
1281672000000|2010-08-13 04:00:00|17555|17555|17550|17550|17865|17865|17330|17330|1
1281931200000|2010-08-16 04:00:00|17550|17550|17870|17870|18060|18060|17345|17345|1
1282017600000|2010-08-17 04:00:00|17870|17870|17550|17550|18005|18005|17490|17490|1
1282104000000|2010-08-18 04:00:00|17550|17550|17515|17515|17700|17700|17440|17440|1
1282190400000|2010-08-19 04:00:00|17515|17515|17730|17730|17820|17820|17490|17490|1
1282276800000|2010-08-20 04:00:00|17730|17730|18155|18155|18480|18480|17730|17730|1
1282536000000|2010-08-23 04:00:00|18155|18155|18150|18150|18675|18675|18060|18060|1
1282622400000|2010-08-24 04:00:00|18150|18150|16685|16685|18200|18200|16650|16650|1
1282708800000|2010-08-25 04:00:00|16685|16685|16410|16410|16780|16780|16350|16350|1
1282795200000|2010-08-26 04:00:00|16410|16410|16995|16995|16995|16995|16410|16410|1
1282881600000|2010-08-27 04:00:00|16995|16995|17705|17705|17835|17835|16995|16995|1
1283140800000|2010-08-30 04:00:00|17705|17705|17955|17955|18150|18150|17650|17650|1
1283227200000|2010-08-31 04:00:00|17955|17955|17680|17680|17955|17955|17680|17680|1
1283313600000|2010-09-01 04:00:00|17680|17680|18050|18050|18160|18160|17680|17680|1
1283400000000|2010-09-02 04:00:00|18050|18050|18320|18320|18465|18465|18050|18050|1
1283486400000|2010-09-03 04:00:00|18320|18320|18505|18505|18620|18620|18320|18320|1
1283832000000|2010-09-07 04:00:00|18505|18505|19070|19070|19105|19105|18350|18350|1
1283918400000|2010-09-08 04:00:00|19070|19070|19310|19310|19485|19485|19070|19070|1
1284004800000|2010-09-09 04:00:00|19310|19310|18915|18915|19310|19310|18915|18915|1
1284091200000|2010-09-10 04:00:00|18915|18915|18825|18825|18915|18915|18700|18700|1
1284350400000|2010-09-13 04:00:00|18825|18825|18750|18750|19000|19000|18730|18730|1
1284436800000|2010-09-14 04:00:00|18750|18750|19370|19370|19370|19370|18750|18750|1
1284523200000|2010-09-15 04:00:00|19370|19370|19265|19265|19370|19370|19200|19200|1
1284609600000|2010-09-16 04:00:00|19265|19265|19035|19035|19425|19425|18950|18950|1
1284696000000|2010-09-17 04:00:00|19035|19035|18785|18785|19210|19210|18650|18650|1
1284955200000|2010-09-20 04:00:00|18785|18785|18055|18055|18785|18785|18055|18055|1
1285041600000|2010-09-21 04:00:00|18055|18055|18290|18290|18590|18590|18055|18055|1
1285128000000|2010-09-22 04:00:00|18290|18290|17995|17995|18740|18740|17935|17935|1
1285214400000|2010-09-23 04:00:00|17995|17995|18165|18165|18325|18325|17960|17960|1
1285300800000|2010-09-24 04:00:00|18165|18165|18060|18060|18370|18370|17825|17825|1
1285560000000|2010-09-27 04:00:00|18060|18060|18225|18225|18500|18500|17955|17955|1
1285646400000|2010-09-28 04:00:00|18225|18225|18895|18895|19090|19090|18155|18155|1
1285732800000|2010-09-29 04:00:00|18895|18895|18575|18575|18945|18945|18325|18325|1
1285819200000|2010-09-30 04:00:00|18575|18575|18305|18305|18745|18745|18010|18010|1
1285905600000|2010-10-01 04:00:00|18305|18305|18110|18110|18620|18620|18050|18050|1
1286164800000|2010-10-04 04:00:00|18110|18110|17250|17250|18110|18110|17180|17180|1
1286251200000|2010-10-05 04:00:00|17250|17250|17700|17700|17780|17780|17160|17160|1
1286337600000|2010-10-06 04:00:00|17700|17700|17555|17555|17770|17770|17505|17505|1
1286424000000|2010-10-07 04:00:00|17555|17555|17345|17345|17820|17820|17325|17325|1
1286510400000|2010-10-08 04:00:00|17345|17345|18215|18215|18295|18295|17190|17190|1
1286769600000|2010-10-11 04:00:00|18215|18215|17865|17865|18240|18240|17635|17635|1
1286856000000|2010-10-12 04:00:00|17865|17865|18570|18570|18800|18800|17855|17855|1
1286942400000|2010-10-13 04:00:00|18570|18570|18615|18615|19045|19045|18460|18460|1
1287028800000|2010-10-14 04:00:00|18615|18615|18760|18760|18910|18910|18530|18530|1
1287115200000|2010-10-15 04:00:00|18760|18760|18640|18640|18935|18935|18325|18325|1
1287374400000|2010-10-18 04:00:00|18640|18640|18560|18560|18825|18825|18375|18375|1
1287460800000|2010-10-19 04:00:00|18560|18560|19090|19090|19210|19210|18455|18455|1
1287547200000|2010-10-20 04:00:00|19090|19090|19675|19675|19815|19815|18990|18990|1
1287633600000|2010-10-21 04:00:00|19675|19675|20100|20100|20350|20350|19550|19550|1
1287720000000|2010-10-22 04:00:00|20100|20100|19885|19885|20170|20170|19600|19600|1
1287979200000|2010-10-25 04:00:00|19885|19885|20050|20050|20290|20290|19885|19885|1
1288065600000|2010-10-26 04:00:00|20050|20050|20175|20175|20460|20460|19910|19910|1
1288152000000|2010-10-27 04:00:00|20175|20175|20030|20030|20355|20355|19925|19925|1
1288238400000|2010-10-28 04:00:00|20030|20030|19660|19660|20195|20195|19630|19630|1
1288324800000|2010-10-29 04:00:00|19660|19660|20345|20345|20400|20400|19660|19660|1
1288584000000|2010-11-01 04:00:00|20345|20345|19770|19770|20345|20345|19765|19765|1
1288670400000|2010-11-02 04:00:00|19770|19770|19940|19940|20040|20040|19770|19770|1
1288756800000|2010-11-03 04:00:00|19940|19940|19615|19615|20085|20085|19280|19280|1
1288843200000|2010-11-04 04:00:00|19615|19615|20580|20580|20925|20925|19615|19615|1
1288929600000|2010-11-05 04:00:00|20580|20580|20515|20515|20685|20685|20330|20330|1
1289192400000|2010-11-08 05:00:00|20515|20515|20810|20810|20970|20970|20385|20385|1
1289278800000|2010-11-09 05:00:00|20810|20810|21705|21705|21785|21785|20745|20745|1
1289365200000|2010-11-10 05:00:00|21705|21705|21225|21225|21870|21870|21135|21135|1
1289451600000|2010-11-11 05:00:00|21225|21225|20665|20665|21490|21490|20580|20580|1
1289538000000|2010-11-12 05:00:00|20665|20665|20045|20045|20665|20665|19920|19920|1
1289797200000|2010-11-15 05:00:00|20045|20045|20445|20445|20695|20695|20045|20045|1
1289883600000|2010-11-16 05:00:00|20445|20445|19780|19780|20570|20570|19670|19670|1
1289970000000|2010-11-17 05:00:00|19780|19780|19945|19945|20085|20085|19565|19565|1
1290056400000|2010-11-18 05:00:00|19945|19945|20865|20865|20985|20985|19945|19945|1
1290142800000|2010-11-19 05:00:00|20865|20865|20985|20985|21010|21010|20560|20560|1
1290402000000|2010-11-22 05:00:00|20985|20985|20615|20615|21165|21165|20500|20500|1
1290488400000|2010-11-23 05:00:00|20615|20615|21035|21035|21045|21045|20140|20140|1
1290574800000|2010-11-24 05:00:00|21035|21035|20715|20715|21170|21170|20700|20700|1
1290747600000|2010-11-26 05:00:00|20715|20715|20215|20215|20715|20715|20100|20100|1
1291006800000|2010-11-29 05:00:00|20215|20215|20240|20240|20320|20320|19900|19900|1
1291093200000|2010-11-30 05:00:00|20240|20240|20095|20095|20380|20380|20000|20000|1
1291179600000|2010-12-01 05:00:00|20095|20095|20330|20330|20525|20525|20000|20000|1
1291266000000|2010-12-02 05:00:00|20330|20330|20340|20340|20370|20370|20300|20300|1
1291352400000|2010-12-03 05:00:00|20340|20340|20450|20450|20620|20620|20340|20340|1
1291611600000|2010-12-06 05:00:00|20450|20450|20865|20865|20900|20900|20450|20450|1
1291698000000|2010-12-07 05:00:00|20865|20865|20760|20760|21120|21120|20730|20730|1
1291784400000|2010-12-08 05:00:00|20760|20760|20425|20425|20760|20760|20150|20150|1
1291870800000|2010-12-09 05:00:00|20425|20425|20430|20430|20605|20605|20425|20425|1
1291957200000|2010-12-10 05:00:00|20430|20430|20935|20935|20935|20935|20430|20430|1
1292216400000|2010-12-13 05:00:00|20935|20935|21720|21720|21720|21720|20935|20935|1
1292302800000|2010-12-14 05:00:00|21720|21720|21635|21635|21915|21915|21560|21560|1
1292389200000|2010-12-15 05:00:00|21635|21635|21690|21690|21755|21755|21635|21635|1
1292475600000|2010-12-16 05:00:00|21690|21690|21615|21615|21700|21700|21435|21435|1
1292562000000|2010-12-17 05:00:00|21615|21615|22525|22525|22615|22615|21615|21615|1
1292821200000|2010-12-20 05:00:00|22525|22525|22465|22465|22545|22545|22385|22385|1
1292907600000|2010-12-21 05:00:00|22465|22465|23385|23385|23530|23530|22360|22360|1
1292994000000|2010-12-22 05:00:00|23385|23385|23020|23020|24225|24225|22865|22865|1
1293080400000|2010-12-23 05:00:00|23020|23020|23590|23590|23765|23765|22935|22935|1
1293426000000|2010-12-27 05:00:00|23590|23590|23745|23745|23850|23850|23260|23260|1
1293512400000|2010-12-28 05:00:00|23745|23745|23930|23930|23990|23990|23610|23610|1
1293598800000|2010-12-29 05:00:00|23930|23930|23965|23965|24065|24065|23515|23515|1
1293685200000|2010-12-30 05:00:00|23965|23965|23630|23630|24175|24175|23520|23520|1
1293771600000|2010-12-31 05:00:00|23630|23630|24050|24050|24130|24130|23630|23630|1
1294117200000|2011-01-04 05:00:00|24050|24050|23495|23495|24050|24050|23200|23200|1
1294203600000|2011-01-05 05:00:00|23495|23495|23300|23300|23790|23790|23000|23000|1
1294290000000|2011-01-06 05:00:00|23300|23300|23300|23300|23685|23685|23210|23210|1
1294376400000|2011-01-07 05:00:00|23300|23300|23070|23070|23550|23550|23030|23030|1
1294635600000|2011-01-10 05:00:00|23070|23070|23125|23125|23515|23515|23055|23055|1
1294722000000|2011-01-11 05:00:00|23125|23125|23470|23470|23670|23670|23085|23085|1
1294808400000|2011-01-12 05:00:00|23470|23470|24060|24060|24450|24450|23470|23470|1
1294894800000|2011-01-13 05:00:00|24060|24060|23750|23750|24120|24120|23660|23660|1
1294981200000|2011-01-14 05:00:00|23750|23750|23460|23460|23915|23915|23155|23155|1
1295326800000|2011-01-18 05:00:00|23460|23460|23535|23535|23750|23750|23435|23435|1
1295413200000|2011-01-19 05:00:00|23535|23535|23250|23250|23670|23670|23110|23110|1
1295499600000|2011-01-20 05:00:00|23250|23250|23180|23180|23420|23420|22650|22650|1
1295586000000|2011-01-21 05:00:00|23180|23180|24040|24040|24180|24180|23180|23180|1
1295845200000|2011-01-24 05:00:00|24040|24040|23730|23730|24100|24100|23640|23640|1
1295931600000|2011-01-25 05:00:00|23730|23730|23125|23125|23830|23830|23030|23030|1
1296018000000|2011-01-26 05:00:00|23125|23125|23750|23750|24035|24035|23125|23125|1
1296104400000|2011-01-27 05:00:00|23750|23750|23695|23695|24150|24150|23470|23470|1
1296190800000|2011-01-28 05:00:00|23695|23695|24500|24500|24635|24635|23585|23585|1
1296450000000|2011-01-31 05:00:00|24500|24500|24480|24480|25075|25075|24325|24325|1
1296536400000|2011-02-01 05:00:00|24480|24480|24940|24940|24975|24975|24480|24480|1
1296622800000|2011-02-02 05:00:00|24940|24940|25040|25040|25150|25150|24710|24710|1
1296709200000|2011-02-03 05:00:00|25040|25040|25135|25135|25360|25360|25010|25010|1
1296795600000|2011-02-04 05:00:00|25135|25135|24930|24930|25135|25135|24730|24730|1
1297054800000|2011-02-07 05:00:00|24930|24930|24975|24975|25200|25200|24915|24915|1
1297141200000|2011-02-08 05:00:00|24975|24975|24760|24760|25110|25110|24670|24670|1
1297227600000|2011-02-09 05:00:00|24760|24760|25360|25360|25405|25405|24760|24760|1
1297314000000|2011-02-10 05:00:00|25360|25360|25560|25560|25580|25580|25150|25150|1
1297400400000|2011-02-11 05:00:00|25560|25560|25195|25195|25560|25560|25115|25115|1
1297659600000|2011-02-14 05:00:00|25195|25195|25865|25865|25920|25920|25150|25150|1
1297746000000|2011-02-15 05:00:00|25865|25865|25805|25805|26365|26365|25570|25570|1
1297832400000|2011-02-16 05:00:00|25805|25805|25865|25865|26160|26160|25510|25510|1
1297918800000|2011-02-17 05:00:00|25865|25865|26735|26735|26785|26785|25865|25865|1
1298005200000|2011-02-18 05:00:00|26735|26735|27165|27165|27400|27400|26645|26645|1
1298350800000|2011-02-22 05:00:00|27165|27165|27360|27360|27700|27700|26990|26990|1
1298437200000|2011-02-23 05:00:00|27360|27360|26875|26875|27475|27475|26800|26800|1
1298523600000|2011-02-24 05:00:00|26875|26875|26420|26420|26900|26900|26200|26200|1
1298610000000|2011-02-25 05:00:00|26420|26420|26770|26770|26770|26770|26420|26420|1
1298869200000|2011-02-28 05:00:00|26770|26770|27170|27170|27480|27480|26755|26755|1
1298955600000|2011-03-01 05:00:00|27170|27170|26930|26930|27490|27490|26555|26555|1
1299042000000|2011-03-02 05:00:00|26930|26930|26950|26950|27015|27015|26600|26600|1
1299128400000|2011-03-03 05:00:00|26950|26950|27450|27450|27450|27450|26865|26865|1
1299214800000|2011-03-04 05:00:00|27450|27450|27290|27290|27750|27750|27290|27290|1
1299474000000|2011-03-07 05:00:00|27290|27290|28095|28095|28160|28160|27290|27290|1
1299560400000|2011-03-08 05:00:00|28095|28095|28715|28715|28715|28715|28095|28095|1
1299646800000|2011-03-09 05:00:00|28715|28715|29440|29440|29470|29470|28715|28715|1
1299733200000|2011-03-10 05:00:00|29440|29440|28030|28030|29440|29440|27985|27985|1
1299819600000|2011-03-11 05:00:00|28030|28030|27370|27370|28030|28030|27370|27370|1
1300075200000|2011-03-14 04:00:00|27370|27370|27315|27315|27370|27370|27145|27145|1
1300161600000|2011-03-15 04:00:00|27315|27315|26245|26245|27315|27315|26160|26160|1
1300248000000|2011-03-16 04:00:00|26245|26245|26455|26455|26935|26935|26245|26245|1
1300334400000|2011-03-17 04:00:00|26455|26455|27140|27140|27470|27470|26455|26455|1
1300420800000|2011-03-18 04:00:00|27140|27140|27680|27680|27750|27750|27140|27140|1
1300680000000|2011-03-21 04:00:00|27680|27680|27575|27575|27830|27830|27575|27575|1
1300766400000|2011-03-22 04:00:00|27575|27575|27345|27345|27770|27770|26815|26815|1
1300852800000|2011-03-23 04:00:00|27345|27345|26860|26860|27540|27540|26840|26840|1
1300939200000|2011-03-24 04:00:00|26860|26860|26580|26580|26895|26895|26055|26055|1
1301025600000|2011-03-25 04:00:00|26580|26580|26860|26860|27000|27000|26580|26580|1
1301284800000|2011-03-28 04:00:00|26860|26860|26395|26395|26970|26970|26305|26305|1
1301371200000|2011-03-29 04:00:00|26395|26395|26145|26145|26400|26400|25780|25780|1
1301457600000|2011-03-30 04:00:00|26145|26145|26480|26480|26570|26570|25910|25910|1
1301544000000|2011-03-31 04:00:00|26480|26480|26415|26415|26740|26740|26205|26205|1
1301630400000|2011-04-01 04:00:00|26415|26415|25990|25990|26625|26625|25880|25880|1
1301889600000|2011-04-04 04:00:00|25990|25990|25605|25605|26100|26100|25565|25565|1
1301976000000|2011-04-05 04:00:00|25605|25605|26825|26825|26995|26995|25405|25405|1
1302062400000|2011-04-06 04:00:00|26825|26825|26515|26515|26935|26935|26425|26425|1
1302148800000|2011-04-07 04:00:00|26515|26515|27280|27280|27585|27585|26510|26510|1
1302235200000|2011-04-08 04:00:00|27280|27280|27495|27495|27850|27850|27210|27210|1
1302494400000|2011-04-11 04:00:00|27495|27495|27460|27460|27690|27690|26985|26985|1
1302580800000|2011-04-12 04:00:00|27460|27460|27380|27380|27570|27570|27020|27020|1
1302667200000|2011-04-13 04:00:00|27380|27380|28070|28070|28205|28205|27235|27235|1
1302753600000|2011-04-14 04:00:00|28070|28070|28240|28240|28500|28500|27915|27915|1
1302840000000|2011-04-15 04:00:00|28240|28240|28810|28810|28865|28865|28240|28240|1
1303099200000|2011-04-18 04:00:00|28810|28810|28445|28445|29020|29020|28280|28280|1
1303185600000|2011-04-19 04:00:00|28445|28445|29120|29120|29165|29165|28335|28335|1
1303272000000|2011-04-20 04:00:00|29120|29120|29440|29440|29850|29850|29120|29120|1
1303358400000|2011-04-21 04:00:00|29440|29440|29130|29130|29570|29570|29120|29120|1
1303704000000|2011-04-25 04:00:00|29130|29130|28790|28790|29345|29345|28660|28660|1
1303790400000|2011-04-26 04:00:00|28790|28790|29495|29495|29700|29700|28450|28450|1
1303876800000|2011-04-27 04:00:00|29495|29495|29555|29555|29680|29680|29225|29225|1
1303963200000|2011-04-28 04:00:00|29555|29555|29860|29860|30105|30105|29555|29555|1
1304049600000|2011-04-29 04:00:00|29860|29860|29935|29935|30000|30000|29460|29460|1
1304308800000|2011-05-02 04:00:00|29935|29935|30455|30455|30535|30535|29835|29835|1
1304395200000|2011-05-03 04:00:00|30455|30455|30490|30490|30625|30625|30400|30400|1
1304481600000|2011-05-04 04:00:00|30490|30490|29375|29375|30540|30540|29180|29180|1
1304568000000|2011-05-05 04:00:00|29375|29375|28750|28750|29490|29490|28415|28415|1
1304654400000|2011-05-06 04:00:00|28750|28750|28705|28705|29350|29350|28700|28700|1
1304913600000|2011-05-09 04:00:00|28705|28705|28705|28705|29300|29300|28705|28705|1
1305000000000|2011-05-10 04:00:00|28705|28705|28170|28170|29025|29025|28170|28170|1
1305086400000|2011-05-11 04:00:00|28170|28170|27250|27250|28265|28265|27250|27250|1
1305172800000|2011-05-12 04:00:00|27250|27250|27395|27395|27595|27595|27110|27110|1
1305259200000|2011-05-13 04:00:00|27395|27395|26930|26930|27705|27705|26930|26930|1
1305518400000|2011-05-16 04:00:00|26930|26930|26400|26400|26930|26930|26360|26360|1
1305604800000|2011-05-17 04:00:00|26400|26400|26510|26510|26685|26685|26400|26400|1
1305691200000|2011-05-18 04:00:00|26510|26510|26845|26845|26845|26845|26510|26510|1
1305777600000|2011-05-19 04:00:00|26845|26845|26370|26370|27150|27150|26245|26245|1
1305864000000|2011-05-20 04:00:00|26370|26370|25915|25915|26795|26795|25860|25860|1
1306123200000|2011-05-23 04:00:00|25915|25915|26255|26255|26465|26465|25890|25890|1
1306209600000|2011-05-24 04:00:00|26255|26255|26120|26120|26550|26550|26070|26070|1
1306296000000|2011-05-25 04:00:00|26120|26120|26485|26485|26945|26945|25900|25900|1
1306382400000|2011-05-26 04:00:00|26485|26485|26560|26560|26750|26750|26215|26215|1
1306468800000|2011-05-27 04:00:00|26560|26560|26370|26370|27030|27030|26235|26235|1
1306814400000|2011-05-31 04:00:00|26370|26370|26460|26460|26840|26840|26350|26350|1
1306900800000|2011-06-01 04:00:00|26460|26460|25595|25595|26490|26490|25525|25525|1
1306987200000|2011-06-02 04:00:00|25595|25595|26125|26125|26265|26265|25330|25330|1
1307073600000|2011-06-03 04:00:00|26125|26125|27095|27095|27380|27380|25685|25685|1
1307332800000|2011-06-06 04:00:00|27095|27095|26050|26050|27095|27095|25950|25950|1
1307419200000|2011-06-07 04:00:00|26050|26050|26300|26300|26550|26550|26000|26000|1
1307505600000|2011-06-08 04:00:00|26300|26300|26385|26385|26480|26480|25800|25800|1
1307592000000|2011-06-09 04:00:00|26385|26385|26680|26680|26870|26870|26385|26385|1
1307678400000|2011-06-10 04:00:00|26680|26680|26495|26495|26880|26880|26155|26155|1
1307937600000|2011-06-13 04:00:00|26495|26495|26745|26745|27065|27065|26105|26105|1
1308024000000|2011-06-14 04:00:00|26745|26745|26925|26925|26970|26970|26500|26500|1
1308110400000|2011-06-15 04:00:00|26925|26925|26265|26265|27000|27000|26035|26035|1
1308196800000|2011-06-16 04:00:00|26265|26265|25790|25790|26430|26430|25750|25750|1
1308283200000|2011-06-17 04:00:00|25790|25790|24955|24955|26095|26095|24910|24910|1
1308542400000|2011-06-20 04:00:00|24955|24955|24360|24360|25035|25035|24345|24345|1
1308628800000|2011-06-21 04:00:00|24360|24360|24350|24350|24685|24685|24280|24280|1
1308715200000|2011-06-22 04:00:00|24350|24350|24375|24375|24585|24585|24230|24230|1
1308801600000|2011-06-23 04:00:00|24375|24375|24770|24770|25070|25070|23965|23965|1
1308888000000|2011-06-24 04:00:00|24770|24770|24900|24900|25100|25100|24550|24550|1
1309147200000|2011-06-27 04:00:00|24900|24900|25015|25015|25090|25090|24900|24900|1
1309233600000|2011-06-28 04:00:00|25015|25015|25790|25790|25820|25820|25000|25000|1
1309320000000|2011-06-29 04:00:00|25790|25790|26025|26025|26025|26025|25400|25400|1
1309406400000|2011-06-30 04:00:00|26025|26025|26535|26535|26620|26620|26025|26025|1
1309492800000|2011-07-01 04:00:00|26535|26535|26345|26345|26535|26535|26110|26110|1
1309838400000|2011-07-05 04:00:00|26345|26345|26895|26895|26895|26895|26345|26345|1
1309924800000|2011-07-06 04:00:00|26895|26895|26685|26685|26895|26895|26575|26575|1
1310011200000|2011-07-07 04:00:00|26685|26685|26775|26775|26970|26970|26685|26685|1
1310097600000|2011-07-08 04:00:00|26775|26775|26315|26315|26775|26775|26295|26295|1
1310356800000|2011-07-11 04:00:00|26315|26315|25790|25790|26315|26315|25790|25790|1
1310443200000|2011-07-12 04:00:00|25790|25790|25670|25670|25790|25790|25670|25670|1
1310529600000|2011-07-13 04:00:00|25670|25670|26280|26280|26280|26280|25670|25670|1
1310616000000|2011-07-14 04:00:00|26280|26280|25735|25735|26380|26380|25735|25735|1
1310702400000|2011-07-15 04:00:00|25735|25735|25255|25255|25950|25950|25255|25255|1
1310961600000|2011-07-18 04:00:00|25255|25255|24820|24820|25255|25255|24820|24820|1
1311048000000|2011-07-19 04:00:00|24820|24820|24385|24385|24885|24885|24375|24375|1
1311134400000|2011-07-20 04:00:00|24385|24385|24340|24340|24645|24645|24010|24010|1
1311220800000|2011-07-21 04:00:00|24340|24340|24080|24080|24790|24790|23950|23950|1
1311307200000|2011-07-22 04:00:00|24080|24080|24150|24150|24630|24630|23800|23800|1
1311566400000|2011-07-25 04:00:00|24150|24150|24290|24290|24500|24500|24105|24105|1
1311652800000|2011-07-26 04:00:00|24290|24290|24495|24495|24735|24735|24280|24280|1
1311739200000|2011-07-27 04:00:00|24495|24495|24120|24120|24530|24530|23860|23860|1
1311825600000|2011-07-28 04:00:00|24120|24120|23865|23865|24460|24460|23720|23720|1
1311912000000|2011-07-29 04:00:00|23865|23865|23955|23955|24240|24240|23830|23830|1
1312171200000|2011-08-01 04:00:00|23955|23955|24135|24135|24370|24370|23955|23955|1
1312257600000|2011-08-02 04:00:00|24135|24135|24320|24320|24845|24845|24065|24065|1
1312344000000|2011-08-03 04:00:00|24320|24320|24190|24190|24570|24570|24035|24035|1
1312430400000|2011-08-04 04:00:00|24190|24190|23585|23585|24310|24310|23475|23475|1
1312516800000|2011-08-05 04:00:00|23585|23585|23800|23800|24770|24770|23350|23350|1
1312776000000|2011-08-08 04:00:00|23800|23800|23420|23420|23800|23800|23135|23135|1
1312862400000|2011-08-09 04:00:00|23420|23420|23475|23475|23810|23810|23260|23260|1
1312948800000|2011-08-10 04:00:00|23475|23475|23485|23485|23880|23880|23380|23380|1
1313035200000|2011-08-11 04:00:00|23485|23485|24085|24085|24175|24175|23425|23425|1
1313121600000|2011-08-12 04:00:00|24085|24085|24035|24035|24250|24250|23940|23940|1
1313380800000|2011-08-15 04:00:00|24035|24035|24570|24570|24810|24810|24010|24010|1
1313467200000|2011-08-16 04:00:00|24570|24570|25155|25155|25200|25200|24200|24200|1
1313553600000|2011-08-17 04:00:00|25155|25155|26320|26320|26360|26360|25065|25065|1
1313640000000|2011-08-18 04:00:00|26320|26320|26480|26480|26500|26500|25685|25685|1
1313726400000|2011-08-19 04:00:00|26480|26480|26615|26615|26660|26660|26165|26165|1
1313985600000|2011-08-22 04:00:00|26615|26615|26470|26470|26955|26955|26340|26340|1
1314072000000|2011-08-23 04:00:00|26470|26470|26885|26885|27180|27180|26410|26410|1
1314158400000|2011-08-24 04:00:00|26885|26885|27250|27250|27635|27635|26885|26885|1
1314244800000|2011-08-25 04:00:00|27250|27250|27465|27465|27690|27690|27250|27250|1
1314331200000|2011-08-26 04:00:00|27465|27465|27890|27890|27955|27955|27465|27465|1
1314590400000|2011-08-29 04:00:00|27890|27890|28495|28495|28495|28495|27890|27890|1
1314676800000|2011-08-30 04:00:00|28495|28495|28745|28745|28745|28745|27985|27985|1
1314763200000|2011-08-31 04:00:00|28745|28745|28910|28910|28910|28910|28610|28610|1
1314849600000|2011-09-01 04:00:00|28910|28910|29070|29070|29080|29080|28585|28585|1
1314936000000|2011-09-02 04:00:00|29070|29070|28920|28920|29175|29175|28775|28775|1
1315281600000|2011-09-06 04:00:00|28920|28920|28240|28240|28920|28920|27810|27810|1
1315368000000|2011-09-07 04:00:00|28240|28240|28580|28580|28600|28600|28240|28240|1
1315454400000|2011-09-08 04:00:00|28580|28580|28540|28540|28580|28580|28485|28485|1
1315540800000|2011-09-09 04:00:00|28540|28540|27125|27125|28540|28540|27025|27025|1
1315800000000|2011-09-12 04:00:00|27125|27125|27370|27370|27580|27580|27125|27125|1
1315886400000|2011-09-13 04:00:00|27370|27370|27285|27285|27370|27370|27235|27235|1
1315972800000|2011-09-14 04:00:00|27285|27285|26835|26835|27360|27360|26835|26835|1
1316059200000|2011-09-15 04:00:00|26835|26835|26335|26335|27055|27055|26335|26335|1
1316145600000|2011-09-16 04:00:00|26335|26335|26300|26300|26335|26335|25845|25845|1
1316404800000|2011-09-19 04:00:00|26300|26300|26280|26280|26300|26300|25995|25995|1
1316491200000|2011-09-20 04:00:00|26280|26280|25945|25945|26715|26715|25945|25945|1
1316577600000|2011-09-21 04:00:00|25945|25945|25195|25195|26040|26040|25135|25135|1
1316664000000|2011-09-22 04:00:00|25195|25195|23925|23925|25195|25195|23565|23565|1
1316750400000|2011-09-23 04:00:00|23925|23925|23145|23145|24195|24195|23080|23080|1
1317009600000|2011-09-26 04:00:00|23145|23145|23595|23595|24050|24050|23145|23145|1
1317096000000|2011-09-27 04:00:00|23595|23595|24085|24085|24655|24655|23595|23595|1
1317182400000|2011-09-28 04:00:00|24085|24085|23350|23350|24420|24420|23285|23285|1
1317268800000|2011-09-29 04:00:00|23350|23350|23115|23115|23550|23550|23015|23015|1
1317355200000|2011-09-30 04:00:00|23115|23115|22890|22890|23360|23360|22850|22850|1
1317614400000|2011-10-03 04:00:00|22890|22890|22345|22345|22890|22890|21980|21980|1
1317700800000|2011-10-04 04:00:00|22345|22345|22655|22655|23020|23020|22170|22170|1
1317787200000|2011-10-05 04:00:00|22655|22655|22770|22770|23200|23200|22615|22615|1
1317873600000|2011-10-06 04:00:00|22770|22770|23440|23440|23610|23610|22770|22770|1
1317960000000|2011-10-07 04:00:00|23440|23440|22435|22435|23600|23600|22365|22365|1
1318219200000|2011-10-10 04:00:00|22435|22435|22630|22630|23175|23175|22435|22435|1
1318305600000|2011-10-11 04:00:00|22630|22630|22340|22340|22835|22835|22165|22165|1
1318392000000|2011-10-12 04:00:00|22340|22340|22945|22945|23170|23170|22340|22340|1
1318478400000|2011-10-13 04:00:00|22945|22945|23765|23765|24035|24035|22810|22810|1
1318564800000|2011-10-14 04:00:00|23765|23765|23955|23955|24150|24150|23425|23425|1
1318824000000|2011-10-17 04:00:00|23955|23955|23400|23400|24355|24355|22835|22835|1
1318910400000|2011-10-18 04:00:00|23400|23400|23150|23150|23600|23600|22940|22940|1
1318996800000|2011-10-19 04:00:00|23150|23150|23615|23615|23925|23925|23090|23090|1
1319083200000|2011-10-20 04:00:00|23615|23615|23165|23165|23685|23685|22970|22970|1
1319169600000|2011-10-21 04:00:00|23165|23165|24485|24485|24670|24670|23165|23165|1
1319428800000|2011-10-24 04:00:00|24485|24485|25080|25080|25150|25150|24310|24310|1
1319515200000|2011-10-25 04:00:00|25080|25080|23655|23655|25250|25250|23560|23560|1
1319601600000|2011-10-26 04:00:00|23655|23655|23370|23370|24050|24050|23190|23190|1
1319688000000|2011-10-27 04:00:00|23370|23370|23460|23460|24095|24095|23370|23370|1
1319774400000|2011-10-28 04:00:00|23460|23460|23515|23515|23670|23670|23210|23210|1
1320033600000|2011-10-31 04:00:00|23515|23515|22695|22695|23515|23515|22535|22535|1
1320120000000|2011-11-01 04:00:00|22695|22695|22365|22365|22695|22695|22045|22045|1
1320206400000|2011-11-02 04:00:00|22365|22365|22400|22400|22750|22750|22300|22300|1
1320292800000|2011-11-03 04:00:00|22400|22400|22680|22680|23010|23010|22325|22325|1
1320379200000|2011-11-04 04:00:00|22680|22680|23020|23020|23140|23140|22425|22425|1
1320642000000|2011-11-07 05:00:00|23020|23020|23300|23300|23680|23680|22865|22865|1
1320728400000|2011-11-08 05:00:00|23300|23300|22960|22960|23730|23730|22870|22870|1
1320814800000|2011-11-09 05:00:00|22960|22960|23020|23020|23145|23145|22695|22695|1
1320901200000|2011-11-10 05:00:00|23020|23020|23000|23000|23280|23280|22775|22775|1
1320987600000|2011-11-11 05:00:00|23000|23000|23395|23395|23505|23505|22925|22925|1
1321246800000|2011-11-14 05:00:00|23395|23395|23095|23095|23835|23835|22810|22810|1
1321333200000|2011-11-15 05:00:00|23095|23095|23950|23950|24000|24000|23040|23040|1
1321419600000|2011-11-16 05:00:00|23950|23950|23575|23575|23950|23950|23510|23510|1
1321506000000|2011-11-17 05:00:00|23575|23575|23215|23215|23625|23625|23130|23130|1
1321592400000|2011-11-18 05:00:00|23215|23215|23420|23420|23600|23600|23160|23160|1
1321851600000|2011-11-21 05:00:00|23420|23420|23220|23220|23450|23450|23195|23195|1
1321938000000|2011-11-22 05:00:00|23220|23220|23290|23290|23380|23380|23085|23085|1
1322024400000|2011-11-23 05:00:00|23290|23290|23160|23160|23660|23660|23025|23025|1
1322197200000|2011-11-25 05:00:00|23160|23160|22960|22960|23160|23160|22950|22950|1
1322456400000|2011-11-28 05:00:00|22960|22960|22470|22470|23400|23400|22440|22440|1
1322542800000|2011-11-29 05:00:00|22470|22470|22525|22525|22850|22850|22420|22420|1
1322629200000|2011-11-30 05:00:00|22525|22525|23380|23380|23380|23380|22500|22500|1
1322715600000|2011-12-01 05:00:00|23380|23380|23320|23320|23570|23570|23155|23155|1
1322802000000|2011-12-02 05:00:00|23320|23320|22715|22715|23400|23400|22390|22390|1
1323061200000|2011-12-05 05:00:00|22715|22715|23395|23395|23520|23520|22715|22715|1
1323147600000|2011-12-06 05:00:00|23395|23395|23285|23285|23395|23395|23010|23010|1
1323234000000|2011-12-07 05:00:00|23285|23285|22675|22675|23285|23285|22675|22675|1
1323320400000|2011-12-08 05:00:00|22675|22675|22570|22570|22735|22735|22540|22540|1
1323406800000|2011-12-09 05:00:00|22570|22570|22465|22465|22600|22600|22465|22465|1
1323666000000|2011-12-12 05:00:00|22465|22465|21850|21850|22465|22465|21800|21800|1
1323752400000|2011-12-13 05:00:00|21850|21850|21865|21865|22100|22100|21850|21850|1
1323838800000|2011-12-14 05:00:00|21865|21865|21510|21510|21925|21925|21350|21350|1
1323925200000|2011-12-15 05:00:00|21510|21510|21375|21375|21510|21510|21375|21375|1
1324011600000|2011-12-16 05:00:00|21375|21375|21095|21095|21425|21425|21095|21095|1
1324270800000|2011-12-19 05:00:00|21095|21095|21530|21530|21530|21530|21095|21095|1
1324357200000|2011-12-20 05:00:00|21530|21530|22280|22280|22405|22405|21530|21530|1
1324443600000|2011-12-21 05:00:00|22280|22280|21990|21990|22280|22280|21850|21850|1
1324530000000|2011-12-22 05:00:00|21990|21990|22140|22140|22340|22340|21865|21865|1
1324616400000|2011-12-23 05:00:00|22140|22140|21965|21965|22285|22285|21740|21740|1
1324962000000|2011-12-27 05:00:00|21965|21965|22285|22285|22300|22300|21835|21835|1
1324962000000|2011-12-27 05:00:00|21965|21965|22285|22285|22300|22300|21835|21835|1
1325048400000|2011-12-28 05:00:00|22285|22285|22675|22675|22930|22930|22100|22100|1
1325134800000|2011-12-29 05:00:00|22675|22675|22425|22425|22720|22720|22410|22410|1
1325221200000|2011-12-30 05:00:00|22425|22425|22685|22685|22760|22760|22420|22420|1
1325566800000|2012-01-03 05:00:00|22685|22685|22720|22720|22800|22800|22240|22240|1
1325653200000|2012-01-04 05:00:00|22720|22720|22670|22670|22915|22915|22440|22440|1
1325739600000|2012-01-05 05:00:00|22670|22670|21955|21955|22670|22670|21755|21755|1
1325826000000|2012-01-06 05:00:00|21955|21955|22175|22175|22240|22240|21660|21660|1
1326085200000|2012-01-09 05:00:00|22175|22175|22185|22185|22450|22450|21760|21760|1
1326171600000|2012-01-10 05:00:00|22185|22185|22595|22595|22610|22610|22115|22115|1
1326258000000|2012-01-11 05:00:00|22595|22595|23490|23490|23520|23520|22415|22415|1
1326344400000|2012-01-12 05:00:00|23490|23490|23390|23390|23850|23850|23185|23185|1
1326430800000|2012-01-13 05:00:00|23390|23390|22525|22525|23640|23640|22450|22450|1
1326776400000|2012-01-17 05:00:00|22525|22525|22515|22515|22925|22925|22110|22110|1
1326862800000|2012-01-18 05:00:00|22515|22515|22485|22485|22700|22700|22225|22225|1
1326949200000|2012-01-19 05:00:00|22485|22485|22665|22665|22780|22780|22335|22335|1
1327035600000|2012-01-20 05:00:00|22665|22665|22540|22540|22865|22865|22410|22410|1
1327294800000|2012-01-23 05:00:00|22540|22540|21945|21945|22540|22540|21785|21785|1
1327381200000|2012-01-24 05:00:00|21945|21945|22045|22045|22130|22130|21755|21755|1
1327467600000|2012-01-25 05:00:00|22045|22045|21720|21720|22190|22190|21680|21680|1
1327554000000|2012-01-26 05:00:00|21720|21720|21970|21970|22150|22150|21720|21720|1
1327640400000|2012-01-27 05:00:00|21970|21970|21735|21735|22020|22020|21690|21690|1
1327899600000|2012-01-30 05:00:00|21735|21735|21660|21660|21735|21735|21500|21500|1
1327986000000|2012-01-31 05:00:00|21660|21660|21505|21505|21965|21965|21310|21310|1
1328072400000|2012-02-01 05:00:00|21505|21505|21410|21410|21590|21590|21320|21320|1
1328158800000|2012-02-02 05:00:00|21410|21410|21560|21560|21615|21615|21095|21095|1
1328245200000|2012-02-03 05:00:00|21560|21560|21595|21595|21895|21895|21460|21460|1
1328504400000|2012-02-06 05:00:00|21595|21595|21880|21880|21980|21980|21305|21305|1
1328590800000|2012-02-07 05:00:00|21880|21880|22095|22095|22245|22245|21580|21580|1
1328677200000|2012-02-08 05:00:00|22095|22095|22005|22005|22230|22230|21915|21915|1
1328763600000|2012-02-09 05:00:00|22005|22005|21600|21600|22215|22215|21475|21475|1
1328850000000|2012-02-10 05:00:00|21600|21600|21530|21530|21800|21800|21445|21445|1
1329109200000|2012-02-13 05:00:00|21530|21530|21230|21230|21760|21760|21000|21000|1
1329195600000|2012-02-14 05:00:00|21230|21230|20420|20420|21330|21330|20325|20325|1
1329282000000|2012-02-15 05:00:00|20420|20420|20040|20040|20590|20590|19830|19830|1
1329368400000|2012-02-16 05:00:00|20040|20040|19930|19930|20225|20225|19590|19590|1
1329454800000|2012-02-17 05:00:00|19930|19930|20005|20005|20100|20100|19850|19850|1
1329800400000|2012-02-21 05:00:00|20005|20005|20465|20465|20500|20500|19900|19900|1
1329886800000|2012-02-22 05:00:00|20465|20465|20075|20075|20510|20510|20035|20035|1
1329973200000|2012-02-23 05:00:00|20075|20075|20200|20200|20535|20535|20075|20075|1
1330059600000|2012-02-24 05:00:00|20200|20200|20325|20325|20390|20390|20200|20200|1
1330318800000|2012-02-27 05:00:00|20325|20325|20445|20445|20450|20450|20150|20150|1
1330405200000|2012-02-28 05:00:00|20445|20445|20615|20615|20625|20625|20235|20235|1
1330491600000|2012-02-29 05:00:00|20615|20615|20315|20315|20615|20615|20155|20155|1
1330578000000|2012-03-01 05:00:00|20315|20315|20400|20400|20400|20400|20225|20225|1
1330664400000|2012-03-02 05:00:00|20400|20400|20165|20165|20400|20400|20090|20090|1
1330923600000|2012-03-05 05:00:00|20165|20165|20150|20150|20165|20165|19805|19805|1
1331010000000|2012-03-06 05:00:00|20150|20150|19295|19295|20150|20150|19295|19295|1
1331096400000|2012-03-07 05:00:00|19295|19295|18840|18840|19415|19415|18640|18640|1
1331182800000|2012-03-08 05:00:00|18840|18840|18935|18935|19170|19170|18670|18670|1
1331269200000|2012-03-09 05:00:00|18935|18935|18560|18560|18935|18935|18560|18560|1
1331524800000|2012-03-12 04:00:00|18560|18560|18260|18260|18560|18560|18180|18180|1
1331611200000|2012-03-13 04:00:00|18260|18260|18535|18535|18535|18535|18260|18260|1
1331697600000|2012-03-14 04:00:00|18535|18535|18275|18275|18535|18535|18275|18275|1
1331784000000|2012-03-15 04:00:00|18275|18275|18445|18445|18445|18445|18275|18275|1
1331870400000|2012-03-16 04:00:00|18445|18445|18135|18135|18445|18445|18135|18135|1
1332129600000|2012-03-19 04:00:00|18135|18135|18250|18250|18480|18480|18135|18135|1
1332216000000|2012-03-20 04:00:00|18250|18250|18310|18310|18510|18510|18250|18250|1
1332302400000|2012-03-21 04:00:00|18310|18310|18470|18470|18845|18845|18250|18250|1
1332388800000|2012-03-22 04:00:00|18470|18470|17695|17695|18530|18530|17445|17445|1
1332475200000|2012-03-23 04:00:00|17695|17695|17875|17875|17925|17925|17525|17525|1
1332734400000|2012-03-26 04:00:00|17875|17875|17880|17880|18040|18040|17770|17770|1
1332820800000|2012-03-27 04:00:00|17880|17880|18735|18735|18765|18765|17880|17880|1
1332907200000|2012-03-28 04:00:00|18735|18735|18200|18200|18785|18785|18125|18125|1
1332993600000|2012-03-29 04:00:00|18200|18200|17645|17645|18325|18325|17590|17590|1
1333080000000|2012-03-30 04:00:00|17645|17645|18245|18245|18405|18405|17645|17645|1
1333339200000|2012-04-02 04:00:00|18245|18245|18620|18620|18690|18690|18030|18030|1
1333425600000|2012-04-03 04:00:00|18620|18620|18535|18535|18620|18620|18235|18235|1
1333512000000|2012-04-04 04:00:00|18535|18535|18475|18475|19045|19045|17870|17870|1
1333598400000|2012-04-05 04:00:00|18475|18475|18300|18300|18500|18500|18095|18095|1
1333944000000|2012-04-09 04:00:00|18300|18300|17805|17805|18360|18360|17755|17755|1
1334030400000|2012-04-10 04:00:00|17805|17805|17815|17815|18235|18235|17775|17775|1
1334116800000|2012-04-11 04:00:00|17815|17815|18065|18065|18295|18295|17790|17790|1
1334203200000|2012-04-12 04:00:00|18065|18065|18290|18290|18330|18330|17890|17890|1
1334289600000|2012-04-13 04:00:00|18290|18290|17920|17920|18640|18640|17815|17815|1
1334548800000|2012-04-16 04:00:00|17920|17920|17470|17470|18000|18000|17265|17265|1
1334635200000|2012-04-17 04:00:00|17470|17470|17305|17305|17730|17730|17245|17245|1
1334721600000|2012-04-18 04:00:00|17305|17305|17265|17265|17400|17400|17190|17190|1
1334808000000|2012-04-19 04:00:00|17265|17265|17365|17365|17500|17500|17205|17205|1
1334894400000|2012-04-20 04:00:00|17365|17365|17770|17770|17840|17840|17355|17355|1
1335153600000|2012-04-23 04:00:00|17770|17770|17770|17770|17840|17840|17610|17610|1
1335240000000|2012-04-24 04:00:00|17770|17770|18250|18250|18300|18300|17770|17770|1
1335326400000|2012-04-25 04:00:00|18250|18250|17595|17595|18425|18425|17490|17490|1
1335412800000|2012-04-26 04:00:00|17595|17595|17470|17470|17635|17635|17470|17470|1
1335499200000|2012-04-27 04:00:00|17470|17470|17500|17500|17600|17600|17470|17470|1
1335758400000|2012-04-30 04:00:00|17500|17500|17795|17795|17860|17860|17475|17475|1
1335844800000|2012-05-01 04:00:00|17795|17795|18285|18285|18285|18285|17600|17600|1
1335931200000|2012-05-02 04:00:00|18285|18285|18130|18130|18290|18290|18130|18130|1
1336017600000|2012-05-03 04:00:00|18130|18130|17430|17430|18130|18130|17430|17430|1
1336104000000|2012-05-04 04:00:00|17430|17430|17350|17350|17545|17545|17340|17340|1
1336363200000|2012-05-07 04:00:00|17350|17350|17415|17415|17435|17435|17350|17350|1
1336449600000|2012-05-08 04:00:00|17415|17415|17515|17515|17520|17520|17350|17350|1
1336536000000|2012-05-09 04:00:00|17515|17515|17515|17515|17680|17680|17290|17290|1
1336622400000|2012-05-10 04:00:00|17515|17515|17850|17850|17850|17850|17515|17515|1
1336708800000|2012-05-11 04:00:00|17850|17850|17655|17655|17925|17925|17655|17655|1
1336968000000|2012-05-14 04:00:00|17655|17655|17740|17740|17740|17740|17360|17360|1
1337054400000|2012-05-15 04:00:00|17740|17740|17705|17705|17740|17740|17705|17705|1
1337140800000|2012-05-16 04:00:00|17705|17705|17740|17740|17880|17880|17705|17705|1
1337227200000|2012-05-17 04:00:00|17740|17740|17865|17865|17900|17900|17710|17710|1
1337313600000|2012-05-18 04:00:00|17865|17865|17770|17770|17865|17865|17770|17770|1
1337572800000|2012-05-21 04:00:00|17770|17770|17515|17515|18135|18135|17430|17430|1
1337659200000|2012-05-22 04:00:00|17515|17515|17450|17450|17700|17700|17285|17285|1
1337745600000|2012-05-23 04:00:00|17450|17450|16690|16690|17450|17450|16510|16510|1
1337832000000|2012-05-24 04:00:00|16690|16690|16690|16690|16960|16960|16530|16530|1
1337918400000|2012-05-25 04:00:00|16690|16690|16780|16780|16855|16855|16545|16545|1
1338264000000|2012-05-29 04:00:00|16780|16780|16540|16540|16945|16945|16475|16475|1
1338350400000|2012-05-30 04:00:00|16540|16540|16440|16440|16640|16640|16230|16230|1
1338436800000|2012-05-31 04:00:00|16440|16440|16065|16065|16545|16545|16015|16015|1
1338523200000|2012-06-01 04:00:00|16065|16065|15750|15750|16125|16125|15650|15650|1
1338782400000|2012-06-04 04:00:00|15750|15750|15845|15845|15895|15895|15465|15465|1
1338868800000|2012-06-05 04:00:00|15845|15845|15620|15620|15935|15935|15590|15590|1
1338955200000|2012-06-06 04:00:00|15620|15620|15590|15590|15890|15890|15550|15550|1
1339041600000|2012-06-07 04:00:00|15590|15590|15665|15665|15810|15810|15425|15425|1
1339128000000|2012-06-08 04:00:00|15665|15665|15560|15560|15770|15770|15460|15460|1
1339387200000|2012-06-11 04:00:00|15560|15560|15510|15510|15790|15790|15370|15370|1
1339473600000|2012-06-12 04:00:00|15510|15510|15420|15420|15550|15550|15330|15330|1
1339560000000|2012-06-13 04:00:00|15420|15420|15250|15250|15515|15515|15185|15185|1
1339646400000|2012-06-14 04:00:00|15250|15250|14920|14920|15250|15250|14885|14885|1
1339732800000|2012-06-15 04:00:00|14920|14920|15005|15005|15120|15120|14920|14920|1
1339992000000|2012-06-18 04:00:00|15005|15005|14955|14955|15090|15090|14820|14820|1
1340078400000|2012-06-19 04:00:00|14955|14955|15660|15660|15670|15670|14855|14855|1
1340164800000|2012-06-20 04:00:00|15660|15660|15075|15075|15915|15915|15000|15000|1
1340251200000|2012-06-21 04:00:00|15075|15075|15775|15775|15815|15815|15000|15000|1
1340337600000|2012-06-22 04:00:00|15775|15775|15515|15515|15815|15815|15250|15250|1
1340596800000|2012-06-25 04:00:00|15515|15515|15870|15870|15900|15900|15375|15375|1
1340683200000|2012-06-26 04:00:00|15870|15870|16540|16540|16540|16540|15735|15735|1
1340769600000|2012-06-27 04:00:00|16540|16540|16450|16450|16810|16810|16340|16340|1
1340856000000|2012-06-28 04:00:00|16450|16450|16300|16300|16450|16450|16100|16100|1
1340942400000|2012-06-29 04:00:00|16300|16300|17010|17010|17010|17010|16300|16300|1
1341201600000|2012-07-02 04:00:00|17010|17010|17430|17430|17430|17430|17010|17010|1
1341288000000|2012-07-03 04:00:00|17430|17430|18010|18010|18010|18010|17430|17430|1
1341460800000|2012-07-05 04:00:00|18010|18010|17925|17925|18480|18480|17825|17825|1
1341547200000|2012-07-06 04:00:00|17925|17925|17590|17590|17975|17975|17590|17590|1
1341806400000|2012-07-09 04:00:00|17590|17590|18175|18175|18175|18175|17590|17590|1
1341892800000|2012-07-10 04:00:00|18175|18175|18375|18375|18375|18375|18105|18105|1
1341979200000|2012-07-11 04:00:00|18375|18375|18270|18270|19035|19035|18270|18270|1
1342065600000|2012-07-12 04:00:00|18270|18270|18115|18115|18270|18270|17905|17905|1
1342152000000|2012-07-13 04:00:00|18115|18115|18445|18445|18445|18445|18115|18115|1
1342411200000|2012-07-16 04:00:00|18445|18445|18255|18255|18680|18680|18060|18060|1
1342497600000|2012-07-17 04:00:00|18255|18255|18075|18075|18255|18255|18070|18070|1
1342584000000|2012-07-18 04:00:00|18075|18075|18140|18140|18200|18200|17990|17990|1
1342670400000|2012-07-19 04:00:00|18140|18140|18820|18820|18820|18820|18140|18140|1
1342756800000|2012-07-20 04:00:00|18820|18820|18695|18695|19085|19085|18610|18610|1
1343016000000|2012-07-23 04:00:00|18695|18695|18510|18510|18695|18695|18310|18310|1
1343102400000|2012-07-24 04:00:00|18510|18510|17545|17545|18545|18545|17370|17370|1
1343188800000|2012-07-25 04:00:00|17545|17545|17630|17630|17845|17845|17400|17400|1
1343275200000|2012-07-26 04:00:00|17630|17630|17405|17405|17950|17950|17310|17310|1
1343361600000|2012-07-27 04:00:00|17405|17405|17370|17370|17675|17675|17305|17305|1
1343620800000|2012-07-30 04:00:00|17370|17370|17835|17835|17890|17890|17315|17315|1
1343707200000|2012-07-31 04:00:00|17835|17835|17440|17440|17865|17865|17270|17270|1
1343793600000|2012-08-01 04:00:00|17440|17440|17460|17460|17560|17560|17060|17060|1
1343880000000|2012-08-02 04:00:00|17460|17460|17165|17165|17535|17535|17125|17125|1
1343966400000|2012-08-03 04:00:00|17165|17165|17380|17380|17420|17420|17130|17130|1
1344225600000|2012-08-06 04:00:00|17380|17380|17550|17550|17785|17785|17300|17300|1
1344312000000|2012-08-07 04:00:00|17550|17550|17265|17265|17620|17620|17240|17240|1
1344398400000|2012-08-08 04:00:00|17265|17265|17050|17050|17310|17310|16990|16990|1
1344484800000|2012-08-09 04:00:00|17050|17050|16645|16645|17135|17135|16625|16625|1
1344571200000|2012-08-10 04:00:00|16645|16645|16625|16625|16745|16745|16420|16420|1
1344830400000|2012-08-13 04:00:00|16625|16625|16410|16410|16725|16725|16295|16295|1
1344916800000|2012-08-14 04:00:00|16410|16410|16305|16305|16575|16575|16240|16240|1
1345003200000|2012-08-15 04:00:00|16305|16305|16190|16190|16355|16355|15880|15880|1
1345089600000|2012-08-16 04:00:00|16190|16190|15885|15885|16190|16190|15780|15780|1
1345176000000|2012-08-17 04:00:00|15885|15885|16030|16030|16070|16070|15740|15740|1
1345435200000|2012-08-20 04:00:00|16030|16030|16120|16120|16345|16345|16030|16030|1
1345521600000|2012-08-21 04:00:00|16120|16120|16065|16065|16250|16250|16055|16055|1
1345608000000|2012-08-22 04:00:00|16065|16065|15895|15895|16065|16065|15760|15760|1
1345694400000|2012-08-23 04:00:00|15895|15895|16025|16025|16140|16140|15890|15890|1
1345780800000|2012-08-24 04:00:00|16025|16025|16260|16260|16350|16350|16000|16000|1
1346040000000|2012-08-27 04:00:00|16260|16260|16705|16705|16745|16745|16260|16260|1
1346126400000|2012-08-28 04:00:00|16705|16705|16775|16775|16800|16800|16575|16575|1
1346212800000|2012-08-29 04:00:00|16775|16775|16640|16640|16860|16860|16625|16625|1
1346299200000|2012-08-30 04:00:00|16640|16640|16300|16300|16750|16750|16250|16250|1
1346385600000|2012-08-31 04:00:00|16300|16300|16455|16455|16520|16520|16280|16280|1
1346731200000|2012-09-04 04:00:00|16455|16455|16490|16490|16500|16500|16445|16445|1
1346817600000|2012-09-05 04:00:00|16490|16490|16045|16045|16490|16490|16045|16045|1
1346904000000|2012-09-06 04:00:00|16045|16045|15790|15790|16190|16190|15710|15710|1
1346990400000|2012-09-07 04:00:00|15790|15790|16270|16270|16270|16270|15790|15790|1
1347249600000|2012-09-10 04:00:00|16270|16270|17340|17340|17350|17350|16270|16270|1
1347336000000|2012-09-11 04:00:00|17340|17340|17725|17725|17725|17725|17340|17340|1
1347422400000|2012-09-12 04:00:00|17725|17725|17715|17715|17810|17810|17715|17715|1
1347508800000|2012-09-13 04:00:00|17715|17715|17850|17850|17850|17850|17715|17715|1
1347595200000|2012-09-14 04:00:00|17850|17850|18080|18080|18265|18265|17850|17850|1
1347854400000|2012-09-17 04:00:00|18080|18080|17505|17505|18255|18255|17420|17420|1
1347940800000|2012-09-18 04:00:00|17505|17505|17740|17740|17780|17780|17200|17200|1
1348027200000|2012-09-19 04:00:00|17740|17740|17440|17440|17910|17910|17235|17235|1
1348113600000|2012-09-20 04:00:00|17440|17440|16860|16860|17450|17450|16830|16830|1
1348200000000|2012-09-21 04:00:00|16860|16860|17330|17330|17380|17380|16860|16860|1
1348459200000|2012-09-24 04:00:00|17330|17330|17230|17230|17330|17330|16765|16765|1
1348545600000|2012-09-25 04:00:00|17230|17230|17365|17365|17485|17485|17155|17155|1
1348632000000|2012-09-26 04:00:00|17365|17365|16945|16945|17365|17365|16900|16900|1
1348718400000|2012-09-27 04:00:00|16945|16945|17430|17430|17465|17465|16945|16945|1
1348804800000|2012-09-28 04:00:00|17430|17430|17350|17350|17520|17520|17025|17025|1
1349064000000|2012-10-01 04:00:00|17350|17350|17805|17805|17895|17895|17215|17215|1
1349150400000|2012-10-02 04:00:00|17805|17805|18365|18365|18455|18455|17795|17795|1
1349236800000|2012-10-03 04:00:00|18365|18365|18105|18105|18545|18545|18050|18050|1
1349323200000|2012-10-04 04:00:00|18105|18105|17505|17505|18380|18380|17340|17340|1
1349409600000|2012-10-05 04:00:00|17505|17505|16810|16810|17655|17655|16770|16770|1
1349668800000|2012-10-08 04:00:00|16810|16810|16910|16910|16940|16940|16635|16635|1
1349755200000|2012-10-09 04:00:00|16910|16910|16530|16530|17000|17000|16410|16410|1
1349841600000|2012-10-10 04:00:00|16530|16530|16345|16345|16695|16695|16330|16330|1
1349928000000|2012-10-11 04:00:00|16345|16345|16075|16075|16370|16370|16030|16030|1
1350014400000|2012-10-12 04:00:00|16075|16075|16170|16170|16310|16310|15970|15970|1
1350273600000|2012-10-15 04:00:00|16170|16170|16085|16085|16275|16275|15950|15950|1
1350360000000|2012-10-16 04:00:00|16085|16085|16280|16280|16345|16345|16035|16035|1
1350446400000|2012-10-17 04:00:00|16280|16280|16150|16150|16335|16335|15960|15960|1
1350532800000|2012-10-18 04:00:00|16150|16150|15860|15860|16155|16155|15715|15715|1
1350619200000|2012-10-19 04:00:00|15860|15860|16165|16165|16285|16285|15815|15815|1
1350878400000|2012-10-22 04:00:00|16165|16165|16450|16450|16570|16570|16140|16140|1
1350964800000|2012-10-23 04:00:00|16450|16450|16085|16085|16450|16450|16025|16025|1
1351051200000|2012-10-24 04:00:00|16085|16085|15980|15980|16230|16230|15870|15870|1
1351137600000|2012-10-25 04:00:00|15980|15980|16100|16100|16190|16190|15920|15920|1
1351224000000|2012-10-26 04:00:00|16100|16100|15775|15775|16145|16145|15690|15690|1
1351483200000|2012-10-29 04:00:00|15775|15775|16165|16165|16180|16180|15630|15630|1
1351569600000|2012-10-30 04:00:00|16165|16165|15720|15720|16275|16275|15655|15655|1
1351656000000|2012-10-31 04:00:00|15720|15720|15465|15465|15885|15885|15440|15440|1
1351742400000|2012-11-01 04:00:00|15465|15465|15345|15345|15640|15640|15280|15280|1
1351828800000|2012-11-02 04:00:00|15345|15345|15470|15470|15545|15545|15315|15315|1
1352091600000|2012-11-05 05:00:00|15470|15470|15090|15090|15470|15470|15080|15080|1
1352178000000|2012-11-06 05:00:00|15090|15090|15060|15060|15250|15250|15035|15035|1
1352264400000|2012-11-07 05:00:00|15060|15060|15120|15120|15400|15400|15060|15060|1
1352350800000|2012-11-08 05:00:00|15120|15120|15140|15140|15320|15320|14990|14990|1
1352437200000|2012-11-09 05:00:00|15140|15140|14990|14990|15235|15235|14960|14960|1
1352696400000|2012-11-12 05:00:00|14990|14990|15305|15305|15440|15440|14990|14990|1
1352782800000|2012-11-13 05:00:00|15305|15305|14600|14600|15305|15305|14575|14575|1
1352869200000|2012-11-14 05:00:00|14600|14600|14770|14770|14870|14870|14600|14600|1
1352955600000|2012-11-15 05:00:00|14770|14770|14900|14900|14935|14935|14450|14450|1
1353042000000|2012-11-16 05:00:00|14900|14900|14730|14730|14900|14900|14650|14650|1
1353301200000|2012-11-19 05:00:00|14730|14730|15140|15140|15180|15180|14730|14730|1
1353387600000|2012-11-20 05:00:00|15140|15140|14375|14375|15140|15140|14320|14320|1
1353474000000|2012-11-21 05:00:00|14375|14375|14480|14480|14585|14585|14290|14290|1
1353646800000|2012-11-23 05:00:00|14480|14480|14215|14215|14490|14490|14200|14200|1
1353906000000|2012-11-26 05:00:00|14215|14215|13990|13990|14245|14245|13225|13225|1
1353992400000|2012-11-27 05:00:00|13990|13990|13980|13980|14200|14200|13710|13710|1
1354078800000|2012-11-28 05:00:00|13980|13980|14465|14465|14470|14470|13735|13735|1
1354165200000|2012-11-29 05:00:00|14465|14465|14615|14615|14815|14815|14450|14450|1
1354251600000|2012-11-30 05:00:00|14615|14615|14210|14210|14665|14665|14135|14135|1
1354510800000|2012-12-03 05:00:00|14210|14210|14170|14170|14210|14210|14010|14010|1
1354597200000|2012-12-04 05:00:00|14170|14170|13735|13735|14170|14170|13735|13735|1
1354683600000|2012-12-05 05:00:00|13735|13735|13960|13960|14020|14020|13735|13735|1
1354770000000|2012-12-06 05:00:00|13960|13960|14045|14045|14045|14045|13960|13960|1
1354856400000|2012-12-07 05:00:00|14045|14045|14210|14210|14225|14225|14010|14010|1
1355115600000|2012-12-10 05:00:00|14210|14210|13810|13810|14210|14210|13810|13810|1
1355202000000|2012-12-11 05:00:00|13810|13810|14115|14115|14115|14115|13810|13810|1
1355288400000|2012-12-12 05:00:00|14115|14115|13815|13815|14125|14125|13815|13815|1
1355374800000|2012-12-13 05:00:00|13815|13815|13525|13525|13815|13815|13525|13525|1
1355461200000|2012-12-14 05:00:00|13525|13525|13740|13740|13740|13740|13525|13525|1
1355720400000|2012-12-17 05:00:00|13740|13740|13795|13795|13825|13825|13740|13740|1
1355806800000|2012-12-18 05:00:00|13795|13795|13350|13350|13795|13795|13350|13350|1
1355893200000|2012-12-19 05:00:00|13350|13350|14490|14490|14585|14585|13350|13350|1
1355979600000|2012-12-20 05:00:00|14490|14490|14295|14295|14625|14625|14180|14180|1
1356066000000|2012-12-21 05:00:00|14295|14295|14660|14660|14685|14685|14185|14185|1
1356325200000|2012-12-24 05:00:00|14660|14660|14700|14700|14795|14795|14510|14510|1
1356498000000|2012-12-26 05:00:00|14700|14700|14830|14830|14895|14895|14585|14585|1
1356584400000|2012-12-27 05:00:00|14830|14830|14790|14790|14875|14875|14680|14680|1
1356670800000|2012-12-28 05:00:00|14790|14790|14685|14685|14925|14925|14560|14560|1
1356930000000|2012-12-31 05:00:00|14685|14685|14380|14380|14685|14685|14125|14125|1
1357102800000|2013-01-02 05:00:00|14380|14380|14940|14940|15000|15000|14380|14380|1
1357189200000|2013-01-03 05:00:00|14940|14940|14650|14650|15195|15195|14545|14545|1
1357275600000|2013-01-04 05:00:00|14650|14650|14735|14735|14785|14785|14260|14260|1
1357534800000|2013-01-07 05:00:00|14735|14735|15040|15040|15100|15100|14660|14660|1
1357621200000|2013-01-08 05:00:00|15040|15040|14815|14815|15045|15045|14565|14565|1
1357707600000|2013-01-09 05:00:00|14815|14815|14790|14790|14915|14915|14595|14595|1
1357794000000|2013-01-10 05:00:00|14790|14790|14965|14965|14990|14990|14770|14770|1
1357880400000|2013-01-11 05:00:00|14965|14965|15335|15335|15350|15350|14885|14885|1
1358139600000|2013-01-14 05:00:00|15335|15335|15330|15330|15590|15590|15250|15250|1
1358226000000|2013-01-15 05:00:00|15330|15330|15250|15250|15650|15650|15125|15125|1
1358312400000|2013-01-16 05:00:00|15250|15250|15300|15300|15475|15475|15080|15080|1
1358398800000|2013-01-17 05:00:00|15300|15300|15550|15550|15650|15650|15240|15240|1
1358485200000|2013-01-18 05:00:00|15550|15550|15630|15630|15790|15790|15455|15455|1
1358830800000|2013-01-22 05:00:00|15630|15630|14860|14860|15645|15645|14820|14820|1
1358917200000|2013-01-23 05:00:00|14860|14860|15040|15040|15180|15180|14835|14835|1
1359003600000|2013-01-24 05:00:00|15040|15040|14655|14655|15130|15130|14610|14610|1
1359090000000|2013-01-25 05:00:00|14655|14655|14830|14830|14850|14850|14640|14640|1
1359349200000|2013-01-28 05:00:00|14830|14830|14900|14900|14980|14980|14695|14695|1
1359435600000|2013-01-29 05:00:00|14900|14900|14980|14980|15050|15050|14825|14825|1
1359522000000|2013-01-30 05:00:00|14980|14980|14770|14770|15080|15080|14715|14715|1
1359608400000|2013-01-31 05:00:00|14770|14770|14695|14695|14860|14860|14655|14655|1
1359694800000|2013-02-01 05:00:00|14695|14695|14795|14795|14980|14980|14690|14690|1
1359954000000|2013-02-04 05:00:00|14795|14795|14435|14435|14805|14805|14395|14395|1
1360040400000|2013-02-05 05:00:00|14435|14435|14405|14405|14570|14570|14375|14375|1
1360126800000|2013-02-06 05:00:00|14405|14405|14210|14210|14445|14445|14180|14180|1
1360213200000|2013-02-07 05:00:00|14210|14210|14030|14030|14330|14330|13965|13965|1
1360299600000|2013-02-08 05:00:00|14030|14030|14105|14105|14205|14205|13940|13940|1
1360558800000|2013-02-11 05:00:00|14105|14105|14015|14015|14190|14190|13970|13970|1
1360645200000|2013-02-12 05:00:00|14015|14015|14065|14065|14215|14215|13855|13855|1
1360731600000|2013-02-13 05:00:00|14065|14065|13875|13875|14165|14165|13830|13830|1
1360818000000|2013-02-14 05:00:00|13875|13875|13800|13800|13925|13925|13745|13745|1
1360904400000|2013-02-15 05:00:00|13800|13800|13695|13695|13820|13820|13645|13645|1
1361250000000|2013-02-19 05:00:00|13695|13695|13650|13650|13940|13940|13590|13590|1
1361336400000|2013-02-20 05:00:00|13650|13650|14100|14100|14170|14170|13650|13650|1
1361422800000|2013-02-21 05:00:00|14100|14100|14175|14175|14175|14175|13875|13875|1
1361509200000|2013-02-22 05:00:00|14175|14175|14310|14310|14395|14395|14175|14175|1
1361768400000|2013-02-25 05:00:00|14310|14310|14260|14260|14405|14405|14060|14060|1
1361854800000|2013-02-26 05:00:00|14260|14260|14290|14290|14355|14355|14100|14100|1
1361941200000|2013-02-27 05:00:00|14290|14290|14240|14240|14340|14340|14165|14165|1
1362027600000|2013-02-28 05:00:00|14240|14240|14265|14265|14365|14365|14150|14150|1
1362114000000|2013-03-01 05:00:00|14265|14265|14290|14290|14360|14360|14200|14200|1
1362373200000|2013-03-04 05:00:00|14290|14290|14595|14595|14600|14600|14290|14290|1
1362459600000|2013-03-05 05:00:00|14595|14595|14050|14050|14690|14690|14010|14010|1
1362546000000|2013-03-06 05:00:00|14050|14050|14060|14060|14060|14060|14010|14010|1
1362632400000|2013-03-07 05:00:00|14060|14060|14245|14245|14245|14245|13995|13995|1
1362718800000|2013-03-08 05:00:00|14245|14245|14335|14335|14335|14335|14245|14245|1
1362974400000|2013-03-11 04:00:00|14335|14335|14305|14305|14390|14390|14305|14305|1
1363060800000|2013-03-12 04:00:00|14305|14305|14165|14165|14305|14305|14155|14155|1
1363147200000|2013-03-13 04:00:00|14165|14165|14005|14005|14285|14285|14005|14005|1
1363233600000|2013-03-14 04:00:00|14005|14005|13890|13890|14005|14005|13890|13890|1
1363320000000|2013-03-15 04:00:00|13890|13890|13650|13650|13890|13890|13650|13650|1
1363579200000|2013-03-18 04:00:00|13650|13650|13315|13315|13650|13650|13315|13315|1
1363665600000|2013-03-19 04:00:00|13315|13315|13310|13310|13545|13545|13255|13255|1
1363752000000|2013-03-20 04:00:00|13310|13310|13360|13360|13425|13425|13205|13205|1
1363838400000|2013-03-21 04:00:00|13360|13360|13375|13375|13445|13445|13235|13235|1
1363924800000|2013-03-22 04:00:00|13375|13375|13530|13530|13630|13630|13320|13320|1
1364184000000|2013-03-25 04:00:00|13530|13530|13560|13560|13660|13660|13465|13465|1
1364270400000|2013-03-26 04:00:00|13560|13560|13760|13760|13880|13880|13530|13530|1
1364356800000|2013-03-27 04:00:00|13760|13760|13660|13660|13815|13815|13485|13485|1
1364443200000|2013-03-28 04:00:00|13660|13660|13715|13715|13775|13775|13585|13585|1
1364788800000|2013-04-01 04:00:00|13715|13715|13840|13840|14135|14135|13550|13550|1
1364875200000|2013-04-02 04:00:00|13840|13840|13615|13615|13840|13840|13565|13565|1
1364961600000|2013-04-03 04:00:00|13615|13615|13945|13945|13965|13965|13550|13550|1
1365048000000|2013-04-04 04:00:00|13945|13945|13950|13950|13980|13980|13745|13745|1
1365134400000|2013-04-05 04:00:00|13950|13950|14015|14015|14070|14070|13795|13795|1
1365393600000|2013-04-08 04:00:00|14015|14015|13590|13590|14090|14090|13500|13500|1
1365480000000|2013-04-09 04:00:00|13590|13590|13540|13540|13685|13685|13470|13470|1
1365566400000|2013-04-10 04:00:00|13540|13540|13605|13605|13780|13780|13525|13525|1
1365652800000|2013-04-11 04:00:00|13605|13605|13680|13680|13730|13730|13570|13570|1
1365739200000|2013-04-12 04:00:00|13680|13680|13525|13525|13780|13780|13490|13490|1
1365998400000|2013-04-15 04:00:00|13525|13525|13445|13445|13535|13535|13175|13175|1
1366084800000|2013-04-16 04:00:00|13445|13445|13585|13585|13600|13600|13445|13445|1
1366171200000|2013-04-17 04:00:00|13585|13585|13610|13610|13810|13810|13540|13540|1
1366257600000|2013-04-18 04:00:00|13610|13610|13890|13890|13930|13930|13610|13610|1
1366344000000|2013-04-19 04:00:00|13890|13890|14165|14165|14245|14245|13890|13890|1
1366603200000|2013-04-22 04:00:00|14165|14165|14250|14250|14350|14350|14100|14100|1
1366689600000|2013-04-23 04:00:00|14250|14250|13755|13755|14250|14250|13660|13660|1
1366776000000|2013-04-24 04:00:00|13755|13755|13840|13840|13930|13930|13715|13715|1
1366862400000|2013-04-25 04:00:00|13840|13840|13720|13720|13955|13955|13635|13635|1
1366948800000|2013-04-26 04:00:00|13720|13720|13390|13390|13755|13755|13330|13330|1
1367208000000|2013-04-29 04:00:00|13390|13390|13360|13360|13445|13445|13280|13280|1
1367294400000|2013-04-30 04:00:00|13360|13360|13495|13495|13495|13495|13350|13350|1
1367380800000|2013-05-01 04:00:00|13495|13495|13450|13450|13600|13600|13275|13275|1
1367467200000|2013-05-02 04:00:00|13450|13450|13895|13895|13920|13920|13450|13450|1
1367553600000|2013-05-03 04:00:00|13895|13895|14030|14030|14030|14030|13875|13875|1
1367812800000|2013-05-06 04:00:00|14030|14030|14135|14135|14135|14135|14030|14030|1
1367899200000|2013-05-07 04:00:00|14135|14135|14230|14230|14230|14230|14100|14100|1
1367985600000|2013-05-08 04:00:00|14230|14230|14415|14415|14415|14415|14230|14230|1
1368072000000|2013-05-09 04:00:00|14415|14415|14580|14580|14605|14605|14415|14415|1
1368158400000|2013-05-10 04:00:00|14580|14580|14380|14380|14765|14765|14380|14380|1
1368417600000|2013-05-13 04:00:00|14380|14380|14455|14455|14475|14475|14150|14150|1
1368504000000|2013-05-14 04:00:00|14455|14455|14165|14165|14455|14455|14165|14165|1
1368590400000|2013-05-15 04:00:00|14165|14165|13800|13800|14165|14165|13800|13800|1
1368676800000|2013-05-16 04:00:00|13800|13800|13835|13835|13995|13995|13800|13800|1
1368763200000|2013-05-17 04:00:00|13835|13835|13560|13560|13835|13835|13545|13545|1
1369022400000|2013-05-20 04:00:00|13560|13560|13385|13385|13560|13560|13260|13260|1
1369108800000|2013-05-21 04:00:00|13385|13385|13270|13270|13585|13585|13225|13225|1
1369195200000|2013-05-22 04:00:00|13270|13270|12845|12845|13370|13370|12825|12825|1
1369281600000|2013-05-23 04:00:00|12845|12845|13005|13005|13180|13180|12805|12805|1
1369368000000|2013-05-24 04:00:00|13005|13005|12725|12725|13075|13075|12680|12680|1
1369713600000|2013-05-28 04:00:00|12725|12725|12645|12645|12820|12820|12580|12580|1
1369800000000|2013-05-29 04:00:00|12645|12645|12760|12760|12800|12800|12600|12600|1
1369886400000|2013-05-30 04:00:00|12760|12760|12585|12585|12855|12855|12520|12520|1
1369972800000|2013-05-31 04:00:00|12585|12585|12705|12705|12785|12785|12505|12505|1
1370232000000|2013-06-03 04:00:00|12705|12705|12900|12900|12940|12940|12550|12550|1
1370318400000|2013-06-04 04:00:00|12900|12900|12765|12765|12910|12910|12710|12710|1
1370404800000|2013-06-05 04:00:00|12765|12765|12745|12745|12950|12950|12590|12590|1
1370491200000|2013-06-06 04:00:00|12745|12745|12945|12945|12990|12990|12705|12705|1
1370577600000|2013-06-07 04:00:00|12945|12945|12695|12695|12975|12975|12630|12630|1
1370836800000|2013-06-10 04:00:00|12695|12695|12875|12875|12900|12900|12590|12590|1
1370923200000|2013-06-11 04:00:00|12875|12875|12770|12770|12900|12900|12600|12600|1
1371009600000|2013-06-12 04:00:00|12770|12770|12275|12275|12840|12840|12110|12110|1
1371096000000|2013-06-13 04:00:00|12275|12275|12370|12370|12410|12410|12135|12135|1
1371182400000|2013-06-14 04:00:00|12370|12370|12225|12225|12470|12470|12185|12185|1
1371441600000|2013-06-17 04:00:00|12225|12225|12235|12235|12460|12460|12190|12190|1
1371528000000|2013-06-18 04:00:00|12235|12235|12200|12200|12325|12325|12090|12090|1
1371614400000|2013-06-19 04:00:00|12200|12200|12275|12275|12340|12340|12190|12190|1
1371700800000|2013-06-20 04:00:00|12275|12275|11765|11765|12275|12275|11690|11690|1
1371787200000|2013-06-21 04:00:00|11765|11765|11870|11870|12110|12110|11765|11765|1
1372046400000|2013-06-24 04:00:00|11870|11870|11945|11945|12040|12040|11865|11865|1
1372132800000|2013-06-25 04:00:00|11945|11945|12025|12025|12045|12045|11870|11870|1
1372219200000|2013-06-26 04:00:00|12025|12025|11815|11815|12065|12065|11795|11795|1
1372305600000|2013-06-27 04:00:00|11815|11815|12160|12160|12160|12160|11815|11815|1
1372392000000|2013-06-28 04:00:00|12160|12160|12000|12000|12235|12235|11850|11850|1
1372651200000|2013-07-01 04:00:00|12000|12000|12120|12120|12185|12185|11980|11980|1
1372737600000|2013-07-02 04:00:00|12120|12120|12410|12410|12435|12435|12120|12120|1
1372824000000|2013-07-03 04:00:00|12410|12410|12115|12115|12410|12410|12115|12115|1
1372996800000|2013-07-05 04:00:00|12115|12115|12095|12095|12115|12115|12080|12080|1
1373256000000|2013-07-08 04:00:00|12095|12095|12325|12325|12360|12360|12050|12050|1
1373342400000|2013-07-09 04:00:00|12325|12325|12205|12205|12400|12400|12000|12000|1
1373428800000|2013-07-10 04:00:00|12205|12205|12145|12145|12205|12205|12145|12145|1
1373515200000|2013-07-11 04:00:00|12145|12145|12315|12315|12315|12315|12145|12145|1
1373601600000|2013-07-12 04:00:00|12315|12315|11915|11915|12315|12315|11915|11915|1
1373860800000|2013-07-15 04:00:00|11915|11915|12290|12290|12290|12290|11915|11915|1
1373947200000|2013-07-16 04:00:00|12290|12290|12560|12560|12610|12610|12290|12290|1
1374033600000|2013-07-17 04:00:00|12560|12560|12755|12755|12755|12755|12560|12560|1
1374120000000|2013-07-18 04:00:00|12755|12755|12715|12715|13215|13215|12715|12715|1
1374206400000|2013-07-19 04:00:00|12715|12715|12260|12260|12715|12715|12260|12260|1
1374465600000|2013-07-22 04:00:00|12260|12260|12530|12530|12570|12570|12260|12260|1
1374552000000|2013-07-23 04:00:00|12530|12530|12610|12610|12650|12650|12325|12325|1
1374638400000|2013-07-24 04:00:00|12610|12610|12125|12125|12640|12640|12085|12085|1
1374724800000|2013-07-25 04:00:00|12125|12125|12480|12480|12515|12515|12085|12085|1
1374811200000|2013-07-26 04:00:00|12480|12480|12225|12225|12590|12590|12210|12210|1
1375070400000|2013-07-29 04:00:00|12225|12225|12115|12115|12335|12335|11980|11980|1
1375156800000|2013-07-30 04:00:00|12115|12115|12030|12030|12245|12245|12000|12000|1
1375243200000|2013-07-31 04:00:00|12030|12030|11860|11860|12075|12075|11740|11740|1
1375329600000|2013-08-01 04:00:00|11860|11860|11560|11560|11945|11945|11535|11535|1
1375416000000|2013-08-02 04:00:00|11560|11560|11825|11825|11850|11850|11560|11560|1
1375675200000|2013-08-05 04:00:00|11825|11825|11965|11965|12120|12120|11790|11790|1
1375761600000|2013-08-06 04:00:00|11965|11965|11790|11790|11965|11965|11710|11710|1
1375848000000|2013-08-07 04:00:00|11790|11790|12105|12105|12150|12150|11785|11785|1
1375934400000|2013-08-08 04:00:00|12105|12105|12205|12205|12360|12360|12040|12040|1
1376020800000|2013-08-09 04:00:00|12205|12205|12290|12290|12430|12430|12145|12145|1
1376280000000|2013-08-12 04:00:00|12290|12290|12345|12345|12460|12460|12210|12210|1
1376366400000|2013-08-13 04:00:00|12345|12345|12060|12060|12425|12425|11935|11935|1
1376452800000|2013-08-14 04:00:00|12060|12060|12265|12265|12450|12450|12060|12060|1
1376539200000|2013-08-15 04:00:00|12265|12265|12185|12185|12275|12275|11955|11955|1
1376625600000|2013-08-16 04:00:00|12185|12185|12050|12050|12220|12220|12000|12000|1
1376884800000|2013-08-19 04:00:00|12050|12050|11925|11925|12090|12090|11885|11885|1
1376971200000|2013-08-20 04:00:00|11925|11925|11495|11495|11925|11925|11475|11475|1
1377057600000|2013-08-21 04:00:00|11495|11495|11350|11350|11570|11570|11325|11325|1
1377144000000|2013-08-22 04:00:00|11350|11350|11320|11320|11450|11450|11280|11280|1
1377230400000|2013-08-23 04:00:00|11320|11320|11305|11305|11430|11430|11300|11300|1
1377489600000|2013-08-26 04:00:00|11305|11305|11405|11405|11520|11520|11305|11305|1
1377576000000|2013-08-27 04:00:00|11405|11405|11315|11315|11405|11405|11290|11290|1
1377662400000|2013-08-28 04:00:00|11315|11315|11460|11460|11485|11485|11315|11315|1
1377748800000|2013-08-29 04:00:00|11460|11460|11315|11315|11460|11460|11275|11275|1
1377835200000|2013-08-30 04:00:00|11315|11315|11210|11210|11350|11350|11200|11200|1
1378180800000|2013-09-03 04:00:00|11210|11210|11280|11280|11450|11450|11210|11210|1
1378267200000|2013-09-04 04:00:00|11280|11280|11255|11255|11280|11280|11255|11255|1
1378353600000|2013-09-05 04:00:00|11255|11255|11255|11255|11355|11355|11155|11155|1
1378440000000|2013-09-06 04:00:00|11255|11255|11395|11395|11395|11395|11255|11255|1
1378699200000|2013-09-09 04:00:00|11395|11395|11385|11385|11400|11400|11385|11385|1
1378785600000|2013-09-10 04:00:00|11385|11385|11235|11235|11460|11460|11235|11235|1
1378872000000|2013-09-11 04:00:00|11235|11235|11645|11645|11645|11645|11235|11235|1
1378958400000|2013-09-12 04:00:00|11645|11645|11625|11625|11645|11645|11575|11575|1
1379044800000|2013-09-13 04:00:00|11625|11625|11555|11555|11625|11625|11555|11555|1
1379304000000|2013-09-16 04:00:00|11555|11555|11480|11480|11555|11555|11480|11480|1
1379390400000|2013-09-17 04:00:00|11480|11480|11105|11105|11480|11480|11105|11105|1
1379476800000|2013-09-18 04:00:00|11105|11105|11130|11130|11180|11180|11105|11105|1
1379563200000|2013-09-19 04:00:00|11130|11130|11580|11580|11670|11670|11130|11130|1
1379649600000|2013-09-20 04:00:00|11580|11580|11465|11465|11590|11590|11420|11420|1
1379908800000|2013-09-23 04:00:00|11465|11465|11705|11705|11745|11745|11465|11465|1
1379995200000|2013-09-24 04:00:00|11705|11705|11785|11785|11840|11840|11700|11700|1
1380081600000|2013-09-25 04:00:00|11785|11785|11725|11725|11920|11920|11705|11705|1
1380168000000|2013-09-26 04:00:00|11725|11725|11565|11565|11745|11745|11480|11480|1
1380254400000|2013-09-27 04:00:00|11565|11565|11370|11370|11590|11590|11350|11350|1
1380513600000|2013-09-30 04:00:00|11370|11370|11370|11370|11480|11480|11350|11350|1
1380600000000|2013-10-01 04:00:00|11370|11370|11410|11410|11470|11470|11320|11320|1
1380686400000|2013-10-02 04:00:00|11410|11410|11445|11445|11550|11550|11410|11410|1
1380772800000|2013-10-03 04:00:00|11445|11445|11535|11535|11620|11620|11420|11420|1
1380859200000|2013-10-04 04:00:00|11535|11535|11440|11440|11600|11600|11390|11390|1
1381118400000|2013-10-07 04:00:00|11440|11440|11450|11450|11475|11475|11350|11350|1
1381204800000|2013-10-08 04:00:00|11450|11450|11505|11505|11535|11535|11385|11385|1
1381291200000|2013-10-09 04:00:00|11505|11505|11525|11525|11580|11580|11445|11445|1
1381377600000|2013-10-10 04:00:00|11525|11525|11440|11440|11795|11795|11415|11415|1
1381464000000|2013-10-11 04:00:00|11440|11440|11670|11670|11695|11695|11425|11425|1
1381723200000|2013-10-14 04:00:00|11670|11670|11700|11700|11750|11750|11615|11615|1
1381809600000|2013-10-15 04:00:00|11700|11700|11645|11645|11765|11765|11510|11510|1
1381896000000|2013-10-16 04:00:00|11645|11645|11585|11585|11750|11750|11565|11565|1
1381982400000|2013-10-17 04:00:00|11585|11585|11470|11470|11635|11635|11425|11425|1
1382068800000|2013-10-18 04:00:00|11470|11470|11465|11465|11510|11510|11405|11405|1
1382328000000|2013-10-21 04:00:00|11465|11465|11270|11270|11470|11470|11230|11230|1
1382414400000|2013-10-22 04:00:00|11270|11270|11195|11195|11335|11335|11185|11185|1
1382500800000|2013-10-23 04:00:00|11195|11195|11055|11055|11250|11250|11050|11050|1
1382587200000|2013-10-24 04:00:00|11055|11055|11030|11030|11185|11185|10950|10950|1
1382673600000|2013-10-25 04:00:00|11030|11030|10910|10910|11145|11145|10880|10880|1
1382932800000|2013-10-28 04:00:00|10910|10910|10755|10755|10920|10920|10690|10690|1
1383019200000|2013-10-29 04:00:00|10755|10755|10695|10695|10785|10785|10660|10660|1
1383105600000|2013-10-30 04:00:00|10695|10695|10685|10685|10780|10780|10665|10665|1
1383192000000|2013-10-31 04:00:00|10685|10685|10540|10540|10730|10730|10525|10525|1
1383278400000|2013-11-01 04:00:00|10540|10540|10555|10555|10605|10605|10425|10425|1
1383541200000|2013-11-04 05:00:00|10555|10555|10370|10370|10620|10620|10335|10335|1
1383627600000|2013-11-05 05:00:00|10370|10370|10345|10345|10415|10415|10285|10285|1
1383714000000|2013-11-06 05:00:00|10345|10345|10150|10150|10375|10375|10100|10100|1
1383800400000|2013-11-07 05:00:00|10150|10150|10395|10395|10520|10520|10095|10095|1
1383886800000|2013-11-08 05:00:00|10395|10395|10405|10405|10470|10470|10285|10285|1
1384146000000|2013-11-11 05:00:00|10405|10405|10325|10325|10695|10695|10305|10305|1
1384232400000|2013-11-12 05:00:00|10325|10325|10580|10580|10600|10600|10325|10325|1
1384318800000|2013-11-13 05:00:00|10580|10580|10305|10305|10635|10635|10250|10250|1
1384405200000|2013-11-14 05:00:00|10305|10305|10260|10260|10445|10445|10215|10215|1
1384491600000|2013-11-15 05:00:00|10260|10260|10575|10575|10640|10640|10260|10260|1
1384750800000|2013-11-18 05:00:00|10575|10575|10575|10575|10675|10675|10500|10500|1
1384837200000|2013-11-19 05:00:00|10575|10575|10465|10465|10640|10640|10445|10445|1
1384923600000|2013-11-20 05:00:00|10465|10465|10735|10735|10765|10765|10430|10430|1
1385010000000|2013-11-21 05:00:00|10735|10735|11045|11045|11085|11085|10735|10735|1
1385096400000|2013-11-22 05:00:00|11045|11045|10710|10710|11185|11185|10700|10700|1
1385355600000|2013-11-25 05:00:00|10710|10710|10810|10810|10840|10840|10605|10605|1
1385442000000|2013-11-26 05:00:00|10810|10810|10815|10815|10905|10905|10760|10760|1
1385528400000|2013-11-27 05:00:00|10815|10815|10760|10760|10900|10900|10700|10700|1
1385701200000|2013-11-29 05:00:00|10760|10760|11025|11025|11025|11025|10760|10760|1
1385960400000|2013-12-02 05:00:00|11025|11025|10940|10940|11050|11050|10845|10845|1
1386046800000|2013-12-03 05:00:00|10940|10940|10955|10955|10995|10995|10815|10815|1
1386133200000|2013-12-04 05:00:00|10955|10955|10780|10780|10995|10995|10760|10760|1
1386219600000|2013-12-05 05:00:00|10780|10780|10540|10540|10800|10800|10540|10540|1
1386306000000|2013-12-06 05:00:00|10540|10540|10580|10580|10605|10605|10540|10540|1
1386565200000|2013-12-09 05:00:00|10580|10580|10550|10550|10630|10630|10550|10550|1
1386651600000|2013-12-10 05:00:00|10550|10550|10965|10965|10995|10995|10550|10550|1
1386738000000|2013-12-11 05:00:00|10965|10965|10910|10910|11015|11015|10895|10895|1
1386824400000|2013-12-12 05:00:00|10910|10910|11070|11070|11070|11070|10910|10910|1
1386910800000|2013-12-13 05:00:00|11070|11070|11450|11450|11450|11450|11070|11070|1
1387170000000|2013-12-16 05:00:00|11450|11450|11470|11470|11535|11535|11450|11450|1
1387256400000|2013-12-17 05:00:00|11470|11470|11355|11355|11500|11500|11355|11355|1
1387342800000|2013-12-18 05:00:00|11355|11355|11510|11510|11510|11510|11355|11355|1
1387429200000|2013-12-19 05:00:00|11510|11510|11375|11375|11625|11625|11310|11310|1
1387515600000|2013-12-20 05:00:00|11375|11375|11530|11530|11670|11670|11355|11355|1
1387774800000|2013-12-23 05:00:00|11530|11530|11585|11585|11750|11750|11500|11500|1
1387861200000|2013-12-24 05:00:00|11585|11585|11475|11475|11680|11680|11405|11405|1
1388034000000|2013-12-26 05:00:00|11475|11475|11545|11545|11650|11650|11475|11475|1
1388120400000|2013-12-27 05:00:00|11545|11545|11635|11635|11840|11840|11545|11545|1
1388379600000|2013-12-30 05:00:00|11635|11635|11470|11470|11745|11745|11425|11425|1
1388466000000|2013-12-31 05:00:00|11470|11470|11070|11070|11485|11485|11055|11055|1
1388638800000|2014-01-02 05:00:00|11070|11070|11140|11140|11230|11230|11020|11020|1
1388725200000|2014-01-03 05:00:00|11140|11140|11635|11635|11655|11655|11120|11120|1
1388984400000|2014-01-06 05:00:00|11635|11635|12100|12100|12145|12145|11570|11570|1
1389070800000|2014-01-07 05:00:00|12100|12100|11725|11725|12260|12260|11665|11665|1
1389157200000|2014-01-08 05:00:00|11725|11725|12090|12090|12150|12150|11725|11725|1
1389243600000|2014-01-09 05:00:00|12090|12090|11935|11935|12150|12150|11830|11830|1
1389330000000|2014-01-10 05:00:00|11935|11935|12065|12065|12090|12090|11785|11785|1
1389589200000|2014-01-13 05:00:00|12065|12065|11985|11985|12105|12105|11875|11875|1
1389675600000|2014-01-14 05:00:00|11985|11985|11920|11920|12050|12050|11815|11815|1
1389762000000|2014-01-15 05:00:00|11920|11920|11720|11720|11920|11920|11595|11595|1
1389848400000|2014-01-16 05:00:00|11720|11720|11835|11835|11975|11975|11720|11720|1
1389934800000|2014-01-17 05:00:00|11835|11835|11715|11715|11835|11835|11630|11630|1
1390280400000|2014-01-21 05:00:00|11715|11715|11620|11620|11855|11855|11470|11470|1
1390366800000|2014-01-22 05:00:00|11620|11620|11485|11485|11620|11620|11425|11425|1
1390453200000|2014-01-23 05:00:00|11485|11485|11520|11520|11660|11660|11460|11460|1
1390539600000|2014-01-24 05:00:00|11520|11520|11440|11440|11520|11520|11365|11365|1
1390798800000|2014-01-27 05:00:00|11440|11440|11385|11385|11775|11775|11315|11315|1
1390885200000|2014-01-28 05:00:00|11385|11385|11465|11465|11485|11485|11330|11330|1
1390971600000|2014-01-29 05:00:00|11465|11465|11710|11710|11770|11770|11370|11370|1
1391058000000|2014-01-30 05:00:00|11710|11710|12000|12000|12055|12055|11710|11710|1
1391144400000|2014-01-31 05:00:00|12000|12000|12520|12520|12595|12595|12000|12000|1
1391403600000|2014-02-03 05:00:00|12520|12520|13595|13595|13640|13640|12500|12500|1
1391490000000|2014-02-04 05:00:00|13595|13595|13625|13625|13795|13795|13305|13305|1
1391576400000|2014-02-05 05:00:00|13625|13625|14310|14310|14370|14370|13425|13425|1
1391662800000|2014-02-06 05:00:00|14310|14310|13575|13575|14415|14415|13480|13480|1
1391749200000|2014-02-07 05:00:00|13575|13575|13570|13570|14275|14275|13205|13205|1
1392008400000|2014-02-10 05:00:00|13570|13570|13620|13620|13820|13820|13290|13290|1
1392094800000|2014-02-11 05:00:00|13620|13620|13715|13715|13850|13850|13550|13550|1
1392181200000|2014-02-12 05:00:00|13715|13715|14105|14105|14165|14165|13550|13550|1
1392267600000|2014-02-13 05:00:00|14105|14105|13970|13970|14275|14275|13635|13635|1
1392354000000|2014-02-14 05:00:00|13970|13970|13990|13990|14060|14060|13720|13720|1
1392699600000|2014-02-18 05:00:00|13990|13990|15265|15265|15435|15435|13875|13875|1
1392786000000|2014-02-19 05:00:00|15265|15265|17175|17175|17290|17290|15085|15085|1
1392872400000|2014-02-20 05:00:00|17175|17175|16880|16880|17570|17570|16180|16180|1
1392958800000|2014-02-21 05:00:00|16880|16880|16855|16855|17250|17250|16780|16780|1
1393218000000|2014-02-24 05:00:00|16855|16855|17560|17560|17835|17835|16855|16855|1
1393304400000|2014-02-25 05:00:00|17560|17560|17565|17565|18035|18035|17320|17320|1
1393390800000|2014-02-26 05:00:00|17565|17565|17710|17710|17740|17740|17165|17165|1
1393477200000|2014-02-27 05:00:00|17710|17710|17875|17875|17995|17995|17670|17670|1
1393563600000|2014-02-28 05:00:00|17875|17875|17980|17980|17980|17980|17655|17655|1
1393822800000|2014-03-03 05:00:00|17980|17980|19260|19260|19260|19260|17710|17710|1
1393909200000|2014-03-04 05:00:00|19260|19260|18515|18515|19490|19490|18490|18490|1
1393995600000|2014-03-05 05:00:00|18515|18515|20065|20065|20090|20090|18150|18150|1
1394082000000|2014-03-06 05:00:00|20065|20065|19480|19480|20065|20065|19290|19290|1
1394168400000|2014-03-07 05:00:00|19480|19480|19605|19605|19800|19800|19480|19480|1
1394424000000|2014-03-10 04:00:00|19605|19605|20250|20250|20250|20250|19605|19605|1
1394510400000|2014-03-11 04:00:00|20250|20250|20505|20505|20755|20755|20250|20250|1
1394596800000|2014-03-12 04:00:00|20505|20505|20480|20480|20505|20505|20180|20180|1
1394683200000|2014-03-13 04:00:00|20480|20480|20505|20505|20605|20605|20480|20480|1
1394769600000|2014-03-14 04:00:00|20505|20505|19785|19785|20505|20505|19785|19785|1
1395028800000|2014-03-17 04:00:00|19785|19785|18990|18990|19785|19785|18990|18990|1
1395115200000|2014-03-18 04:00:00|18990|18990|19095|19095|19185|19185|18990|18990|1
1395201600000|2014-03-19 04:00:00|19095|19095|18510|18510|19120|19120|18410|18410|1
1395288000000|2014-03-20 04:00:00|18510|18510|17415|17415|18510|18510|17255|17255|1
1395374400000|2014-03-21 04:00:00|17415|17415|17115|17115|17560|17560|16850|16850|1
1395633600000|2014-03-24 04:00:00|17115|17115|17640|17640|17755|17755|16600|16600|1
1395720000000|2014-03-25 04:00:00|17640|17640|17530|17530|17730|17730|17365|17365|1
1395806400000|2014-03-26 04:00:00|17530|17530|17600|17600|17940|17940|17215|17215|1
1395892800000|2014-03-27 04:00:00|17600|17600|17635|17635|17680|17680|17360|17360|1
1395979200000|2014-03-28 04:00:00|17635|17635|18060|18060|18105|18105|17635|17635|1
1396238400000|2014-03-31 04:00:00|18060|18060|17790|17790|18090|18090|17415|17415|1
1396324800000|2014-04-01 04:00:00|17790|17790|17525|17525|17895|17895|17425|17425|1
1396411200000|2014-04-02 04:00:00|17525|17525|17270|17270|17830|17830|16790|16790|1
1396497600000|2014-04-03 04:00:00|17270|17270|17460|17460|17500|17500|17085|17085|1
1396584000000|2014-04-04 04:00:00|17460|17460|18500|18500|18540|18540|17460|17460|1
1396843200000|2014-04-07 04:00:00|18500|18500|19335|19335|19680|19680|18500|18500|1
1396929600000|2014-04-08 04:00:00|19335|19335|19650|19650|20280|20280|19335|19335|1
1397016000000|2014-04-09 04:00:00|19650|19650|19985|19985|20025|20025|19015|19015|1
1397102400000|2014-04-10 04:00:00|19985|19985|20610|20610|20780|20780|19985|19985|1
1397188800000|2014-04-11 04:00:00|20610|20610|20120|20120|20865|20865|19985|19985|1
1397448000000|2014-04-14 04:00:00|20120|20120|20485|20485|20530|20530|19500|19500|1
1397534400000|2014-04-15 04:00:00|20485|20485|19215|19215|20740|20740|19165|19165|1
1397620800000|2014-04-16 04:00:00|19215|19215|18595|18595|19940|19940|18560|18560|1
1397707200000|2014-04-17 04:00:00|18595|18595|20120|20120|20155|20155|18595|18595|1
1398052800000|2014-04-21 04:00:00|20120|20120|19670|19670|20300|20300|19615|19615|1
1398139200000|2014-04-22 04:00:00|19670|19670|21180|21180|21320|21320|19670|19670|1
1398225600000|2014-04-23 04:00:00|21180|21180|21235|21235|21570|21570|21020|21020|1
1398312000000|2014-04-24 04:00:00|21235|21235|21245|21245|21295|21295|20610|20610|1
1398398400000|2014-04-25 04:00:00|21245|21245|20475|20475|21245|21245|20300|20300|1
1398657600000|2014-04-28 04:00:00|20475|20475|19880|19880|20475|20475|19825|19825|1
1398744000000|2014-04-29 04:00:00|19880|19880|20890|20890|20890|20890|19240|19240|1
1398830400000|2014-04-30 04:00:00|20890|20890|20305|20305|20890|20890|20090|20090|1
1398916800000|2014-05-01 04:00:00|20305|20305|20145|20145|20395|20395|20145|20145|1
1399003200000|2014-05-02 04:00:00|20145|20145|20060|20060|20200|20200|20060|20060|1
1399435200000|2014-05-07 04:00:00|19955|19955|19840|19840|19985|19985|19840|19840|1
1399521600000|2014-05-08 04:00:00|19840|19840|19295|19295|19840|19840|19295|19295|1
1399608000000|2014-05-09 04:00:00|19295|19295|18080|18080|19295|19295|18080|18080|1
1399867200000|2014-05-12 04:00:00|18080|18080|18610|18610|18610|18610|18080|18080|1
1399953600000|2014-05-13 04:00:00|18610|18610|18365|18365|18610|18610|18365|18365|1
1400040000000|2014-05-14 04:00:00|18365|18365|18075|18075|18365|18365|18075|18075|1
1400126400000|2014-05-15 04:00:00|18075|18075|19415|19415|19425|19425|18075|18075|1
1400212800000|2014-05-16 04:00:00|19415|19415|18250|18250|19415|19415|18250|18250|1
1400472000000|2014-05-19 04:00:00|18250|18250|18015|18015|18250|18250|18015|18015|1
1400558400000|2014-05-20 04:00:00|18015|18015|18570|18570|18640|18640|18005|18005|1
1400644800000|2014-05-21 04:00:00|18570|18570|18140|18140|18625|18625|18085|18085|1
1400731200000|2014-05-22 04:00:00|18140|18140|18135|18135|18325|18325|17670|17670|1
1400817600000|2014-05-23 04:00:00|18135|18135|18190|18190|18425|18425|18050|18050|1
1401163200000|2014-05-27 04:00:00|18190|18190|17935|17935|18255|18255|17775|17775|1
1401249600000|2014-05-28 04:00:00|17935|17935|17615|17615|17935|17935|17080|17080|1
1401336000000|2014-05-29 04:00:00|17615|17615|18195|18195|18295|18295|17615|17615|1
1401422400000|2014-05-30 04:00:00|18195|18195|17750|17750|18195|18195|17465|17465|1
1401681600000|2014-06-02 04:00:00|17750|17750|17235|17235|17935|17935|17215|17215|1
1401768000000|2014-06-03 04:00:00|17235|17235|17115|17115|17435|17435|16735|16735|1
1401854400000|2014-06-04 04:00:00|17115|17115|17020|17020|17175|17175|16735|16735|1
1401940800000|2014-06-05 04:00:00|17020|17020|16915|16915|17100|17100|16800|16800|1
1402027200000|2014-06-06 04:00:00|16915|16915|17210|17210|17380|17380|16825|16825|1
1402286400000|2014-06-09 04:00:00|17210|17210|16535|16535|17210|17210|16510|16510|1
1402372800000|2014-06-10 04:00:00|16535|16535|16565|16565|16785|16785|16510|16510|1
1402459200000|2014-06-11 04:00:00|16565|16565|17160|17160|17350|17350|16565|16565|1
1402545600000|2014-06-12 04:00:00|17160|17160|17195|17195|17330|17330|16815|16815|1
1402632000000|2014-06-13 04:00:00|17195|17195|17370|17370|17970|17970|17160|17160|1
1402891200000|2014-06-16 04:00:00|17370|17370|17295|17295|17670|17670|17210|17210|1
1402977600000|2014-06-17 04:00:00|17295|17295|16905|16905|17295|17295|16670|16670|1
1403064000000|2014-06-18 04:00:00|16905|16905|16675|16675|17050|17050|16600|16600|1
1403150400000|2014-06-19 04:00:00|16675|16675|16700|16700|16860|16860|16310|16310|1
1403236800000|2014-06-20 04:00:00|16700|16700|17325|17325|17580|17580|16700|16700|1
1403496000000|2014-06-23 04:00:00|17325|17325|17510|17510|17585|17585|17300|17300|1
1403582400000|2014-06-24 04:00:00|17510|17510|17415|17415|17530|17530|17100|17100|1
1403668800000|2014-06-25 04:00:00|17415|17415|17995|17995|17995|17995|17355|17355|1
1403755200000|2014-06-26 04:00:00|17995|17995|17880|17880|17995|17995|17770|17770|1
1403841600000|2014-06-27 04:00:00|17880|17880|17045|17045|18250|18250|16990|16990|1
1404100800000|2014-06-30 04:00:00|17045|17045|17300|17300|17300|17300|16865|16865|1
1404187200000|2014-07-01 04:00:00|17300|17300|16830|16830|17300|17300|16820|16820|1
1404273600000|2014-07-02 04:00:00|16830|16830|17105|17105|17105|17105|16830|16830|1
1404360000000|2014-07-03 04:00:00|17105|17105|16940|16940|17200|17200|16940|16940|1
1404705600000|2014-07-07 04:00:00|16940|16940|16900|16900|17030|17030|16500|16500|1
1404792000000|2014-07-08 04:00:00|16900|16900|17020|17020|17020|17020|16900|16900|1
1404878400000|2014-07-09 04:00:00|17020|17020|17020|17020|17020|17020|17020|17020|1
1404964800000|2014-07-10 04:00:00|17020|17020|16025|16025|17020|17020|16025|16025|1
1405051200000|2014-07-11 04:00:00|16025|16025|15895|15895|16025|16025|15780|15780|1
1405310400000|2014-07-14 04:00:00|15895|15895|16230|16230|16230|16230|15895|15895|1
1405396800000|2014-07-15 04:00:00|16230|16230|15940|15940|16230|16230|15940|15940|1
1405483200000|2014-07-16 04:00:00|15940|15940|16035|16035|16035|16035|15940|15940|1
1405569600000|2014-07-17 04:00:00|16035|16035|16170|16170|16170|16170|16035|16035|1
1405656000000|2014-07-18 04:00:00|16170|16170|17070|17070|17070|17070|16170|16170|1
1405915200000|2014-07-21 04:00:00|17070|17070|17165|17165|17165|17165|17070|17070|1
1406001600000|2014-07-22 04:00:00|17165|17165|16830|16830|17360|17360|16660|16660|1
1406088000000|2014-07-23 04:00:00|16830|16830|17660|17660|17860|17860|16695|16695|1
1406174400000|2014-07-24 04:00:00|17660|17660|17830|17830|18050|18050|17570|17570|1
1406260800000|2014-07-25 04:00:00|17830|17830|17915|17915|18120|18120|17660|17660|1
1406520000000|2014-07-28 04:00:00|17915|17915|18110|18110|18340|18340|17800|17800|1
1406606400000|2014-07-29 04:00:00|18110|18110|18070|18070|18220|18220|17840|17840|1
1406692800000|2014-07-30 04:00:00|18070|18070|18250|18250|18320|18320|17975|17975|1
1406779200000|2014-07-31 04:00:00|18250|18250|19505|19505|19640|19640|18250|18250|1
1406865600000|2014-08-01 04:00:00|19505|19505|19235|19235|20740|20740|19160|19160|1
1407124800000|2014-08-04 04:00:00|19235|19235|19050|19050|19545|19545|18330|18330|1
1407211200000|2014-08-05 04:00:00|19050|19050|18940|18940|19515|19515|18735|18735|1
1407297600000|2014-08-06 04:00:00|18940|18940|19085|19085|19250|19250|18595|18595|1
1407384000000|2014-08-07 04:00:00|19085|19085|18400|18400|19145|19145|18370|18370|1
1407470400000|2014-08-08 04:00:00|18400|18400|18085|18085|18635|18635|17940|17940|1
1407729600000|2014-08-11 04:00:00|18085|18085|18915|18915|18965|18965|18085|18085|1
1407816000000|2014-08-12 04:00:00|18915|18915|18460|18460|18915|18915|18300|18300|1
1407902400000|2014-08-13 04:00:00|18460|18460|18525|18525|18810|18810|18450|18450|1
1407988800000|2014-08-14 04:00:00|18525|18525|18410|18410|18740|18740|18110|18110|1
1408075200000|2014-08-15 04:00:00|18410|18410|18875|18875|18925|18925|18250|18250|1
1408334400000|2014-08-18 04:00:00|18875|18875|18890|18890|19040|19040|18615|18615|1
1408420800000|2014-08-19 04:00:00|18890|18890|18220|18220|18965|18965|18200|18200|1
1408507200000|2014-08-20 04:00:00|18220|18220|18410|18410|18425|18425|17865|17865|1
1408593600000|2014-08-21 04:00:00|18410|18410|18375|18375|18630|18630|18185|18185|1
1408680000000|2014-08-22 04:00:00|18375|18375|18160|18160|18580|18580|18140|18140|1
1408939200000|2014-08-25 04:00:00|18160|18160|18275|18275|18475|18475|18055|18055|1
1409025600000|2014-08-26 04:00:00|18275|18275|19310|19310|19310|19310|18275|18275|1
1409112000000|2014-08-27 04:00:00|19310|19310|19240|19240|19770|19770|19200|19200|1
1409198400000|2014-08-28 04:00:00|19240|19240|19465|19465|19465|19465|19205|19205|1
1409284800000|2014-08-29 04:00:00|19465|19465|19575|19575|19590|19590|19345|19345|1
1409630400000|2014-09-02 04:00:00|19575|19575|20445|20445|20470|20470|19575|19575|1
1409716800000|2014-09-03 04:00:00|20445|20445|19730|19730|20445|20445|19730|19730|1
1409803200000|2014-09-04 04:00:00|19730|19730|19745|19745|19745|19745|19210|19210|1
1409889600000|2014-09-05 04:00:00|19745|19745|19285|19285|19745|19745|19285|19285|1
1410148800000|2014-09-08 04:00:00|19285|19285|18965|18965|19285|19285|18870|18870|1
1410235200000|2014-09-09 04:00:00|18965|18965|18810|18810|19080|19080|18810|18810|1
1410321600000|2014-09-10 04:00:00|18810|18810|17700|17700|18810|18810|17620|17620|1
1410408000000|2014-09-11 04:00:00|17700|17700|18055|18055|18055|18055|17655|17655|1
1410494400000|2014-09-12 04:00:00|18055|18055|17965|17965|18055|18055|17805|17805|1
1410753600000|2014-09-15 04:00:00|17965|17965|17730|17730|17965|17965|17730|17730|1
1410840000000|2014-09-16 04:00:00|17730|17730|18060|18060|18060|18060|17695|17695|1
1410926400000|2014-09-17 04:00:00|18060|18060|18065|18065|18065|18065|17920|17920|1
1411012800000|2014-09-18 04:00:00|18065|18065|17590|17590|18065|18065|17590|17590|1
1411099200000|2014-09-19 04:00:00|17590|17590|17800|17800|18285|18285|17590|17590|1
1411358400000|2014-09-22 04:00:00|17800|17800|17940|17940|17985|17985|17640|17640|1
1411444800000|2014-09-23 04:00:00|17940|17940|18090|18090|18475|18475|17940|17940|1
1411531200000|2014-09-24 04:00:00|18090|18090|18910|18910|18980|18980|18090|18090|1
1411617600000|2014-09-25 04:00:00|18910|18910|18230|18230|18910|18910|17945|17945|1
1411704000000|2014-09-26 04:00:00|18230|18230|18605|18605|18820|18820|18015|18015|1
1411963200000|2014-09-29 04:00:00|18605|18605|19125|19125|19195|19195|18520|18520|1
1412049600000|2014-09-30 04:00:00|19125|19125|19335|19335|19730|19730|18855|18855|1
1412136000000|2014-10-01 04:00:00|19335|19335|20040|20040|20185|20185|19335|19335|1
1412222400000|2014-10-02 04:00:00|20040|20040|20860|20860|21375|21375|20020|20020|1
1412308800000|2014-10-03 04:00:00|20860|20860|20650|20650|21160|21160|20540|20540|1
1412568000000|2014-10-06 04:00:00|20650|20650|22080|22080|22550|22550|20650|20650|1
1412654400000|2014-10-07 04:00:00|22080|22080|21635|21635|22455|22455|21510|21510|1
1412740800000|2014-10-08 04:00:00|21635|21635|21445|21445|22140|22140|21100|21100|1
1412827200000|2014-10-09 04:00:00|21445|21445|22165|22165|22240|22240|21445|21445|1
1412913600000|2014-10-10 04:00:00|22165|22165|22040|22040|22370|22370|21850|21850|1
1413172800000|2014-10-13 04:00:00|22040|22040|21810|21810|22545|22545|21760|21760|1
1413259200000|2014-10-14 04:00:00|21810|21810|22190|22190|22280|22280|21620|21620|1
1413345600000|2014-10-15 04:00:00|22190|22190|21600|21600|22455|22455|21450|21450|1
1413432000000|2014-10-16 04:00:00|21600|21600|21710|21710|22065|22065|21600|21600|1
1413518400000|2014-10-17 04:00:00|21710|21710|21065|21065|21710|21710|20850|20850|1
1413777600000|2014-10-20 04:00:00|21065|21065|19940|19940|21065|21065|19720|19720|1
1413864000000|2014-10-21 04:00:00|19940|19940|19960|19960|20130|20130|19180|19180|1
1413950400000|2014-10-22 04:00:00|19960|19960|19110|19110|20085|20085|19080|19080|1
1414036800000|2014-10-23 04:00:00|19110|19110|19330|19330|19480|19480|18930|18930|1
1414123200000|2014-10-24 04:00:00|19330|19330|19150|19150|19385|19385|18845|18845|1
1414382400000|2014-10-27 04:00:00|19150|19150|19090|19090|19220|19220|18800|18800|1
1414468800000|2014-10-28 04:00:00|19090|19090|19235|19235|19285|19285|18880|18880|1
1414555200000|2014-10-29 04:00:00|19235|19235|18960|18960|19385|19385|18945|18945|1
1414641600000|2014-10-30 04:00:00|18960|18960|18760|18760|19095|19095|18625|18625|1
1414728000000|2014-10-31 04:00:00|18760|18760|18800|18800|18990|18990|18565|18565|1
1414990800000|2014-11-03 05:00:00|18800|18800|18585|18585|19280|19280|18565|18565|1
1415077200000|2014-11-04 05:00:00|18585|18585|18820|18820|18945|18945|18210|18210|1
1415163600000|2014-11-05 05:00:00|18820|18820|18625|18625|18850|18850|18400|18400|1
1415250000000|2014-11-06 05:00:00|18625|18625|18375|18375|18725|18725|18330|18330|1
1415336400000|2014-11-07 05:00:00|18375|18375|18240|18240|18520|18520|18225|18225|1
1415595600000|2014-11-10 05:00:00|18240|18240|18140|18140|18625|18625|18110|18110|1
1415682000000|2014-11-11 05:00:00|18140|18140|18455|18455|18480|18480|18140|18140|1
1415768400000|2014-11-12 05:00:00|18455|18455|18440|18440|18675|18675|18315|18315|1
1415854800000|2014-11-13 05:00:00|18440|18440|18875|18875|19010|19010|18410|18410|1
1415941200000|2014-11-14 05:00:00|18875|18875|19200|19200|19340|19340|18875|18875|1
1416200400000|2014-11-17 05:00:00|19200|19200|18750|18750|19370|19370|18630|18630|1
1416286800000|2014-11-18 05:00:00|18750|18750|19110|19110|19150|19150|18600|18600|1
1416373200000|2014-11-19 05:00:00|19110|19110|19785|19785|19975|19975|19095|19095|1
1416459600000|2014-11-20 05:00:00|19785|19785|18770|18770|19785|19785|18760|18760|1
1416546000000|2014-11-21 05:00:00|18770|18770|18965|18965|19000|19000|18750|18750|1
1416805200000|2014-11-24 05:00:00|18965|18965|18965|18965|19620|19620|18950|18950|1
1416891600000|2014-11-25 05:00:00|18965|18965|19425|19425|19540|19540|18780|18780|1
1416978000000|2014-11-26 05:00:00|19425|19425|19350|19350|19505|19505|19125|19125|1
1417150800000|2014-11-28 05:00:00|19350|19350|18665|18665|19350|19350|18640|18640|1
1417410000000|2014-12-01 05:00:00|18665|18665|18935|18935|18935|18935|18340|18340|1
1417496400000|2014-12-02 05:00:00|18935|18935|18230|18230|18935|18935|18230|18230|1
1417582800000|2014-12-03 05:00:00|18230|18230|18255|18255|18350|18350|18230|18230|1
1417669200000|2014-12-04 05:00:00|18255|18255|18155|18155|18420|18420|18055|18055|1
1417755600000|2014-12-05 05:00:00|18155|18155|17910|17910|18155|18155|17780|17780|1
1418014800000|2014-12-08 05:00:00|17910|17910|17705|17705|17910|17910|17705|17705|1
1418101200000|2014-12-09 05:00:00|17705|17705|17945|17945|17945|17945|17705|17705|1
1418187600000|2014-12-10 05:00:00|17945|17945|17755|17755|17945|17945|17755|17755|1
1418274000000|2014-12-11 05:00:00|17755|17755|17540|17540|17755|17755|17500|17500|1
1418360400000|2014-12-12 05:00:00|17540|17540|17300|17300|17540|17540|17300|17300|1
1418619600000|2014-12-15 05:00:00|17300|17300|17765|17765|17765|17765|17300|17300|1
1418706000000|2014-12-16 05:00:00|17765|17765|17670|17670|17765|17765|17410|17410|1
1418792400000|2014-12-17 05:00:00|17670|17670|17085|17085|17670|17670|17085|17085|1
1418878800000|2014-12-18 05:00:00|17085|17085|17365|17365|17365|17365|17085|17085|1
1418965200000|2014-12-19 05:00:00|17365|17365|17470|17470|17765|17765|17365|17365|1
1419224400000|2014-12-22 05:00:00|17470|17470|17215|17215|17650|17650|17110|17110|1
1419310800000|2014-12-23 05:00:00|17215|17215|17100|17100|17395|17395|17055|17055|1
1419397200000|2014-12-24 05:00:00|17100|17100|17015|17015|17185|17185|16975|16975|1
1419570000000|2014-12-26 05:00:00|17015|17015|16860|16860|17300|17300|16775|16775|1
1419829200000|2014-12-29 05:00:00|16860|16860|16515|16515|16865|16865|16465|16465|1
1419915600000|2014-12-30 05:00:00|16515|16515|16480|16480|16645|16645|16450|16450|1
1420002000000|2014-12-31 05:00:00|16480|16480|16660|16660|17130|17130|16400|16400|1
1420174800000|2015-01-02 05:00:00|16660|16660|16105|16105|16725|16725|16020|16020|1
1420434000000|2015-01-05 05:00:00|16105|16105|16810|16810|16865|16865|16010|16010|1
1420520400000|2015-01-06 05:00:00|16810|16810|17490|17490|17540|17540|16805|16805|1
1420606800000|2015-01-07 05:00:00|17490|17490|17505|17505|18285|18285|17300|17300|1
1420693200000|2015-01-08 05:00:00|17505|17505|17690|17690|18235|18235|17430|17430|1
1420779600000|2015-01-09 05:00:00|17690|17690|18005|18005|18385|18385|17690|17690|1
1421038800000|2015-01-12 05:00:00|18005|18005|17675|17675|18490|18490|17530|17530|1
1421125200000|2015-01-13 05:00:00|17675|17675|17695|17695|17890|17890|17385|17385|1
1421211600000|2015-01-14 05:00:00|17695|17695|17985|17985|18480|18480|17695|17695|1
1421298000000|2015-01-15 05:00:00|17985|17985|17665|17665|18285|18285|17520|17520|1
1421384400000|2015-01-16 05:00:00|17665|17665|17100|17100|17760|17760|17040|17040|1
1421730000000|2015-01-20 05:00:00|17100|17100|16430|16430|17250|17250|16385|16385|1
1421816400000|2015-01-21 05:00:00|16430|16430|16125|16125|16685|16685|16100|16100|1
1421902800000|2015-01-22 05:00:00|16125|16125|15995|15995|16355|16355|15970|15970|1
1421989200000|2015-01-23 05:00:00|15995|15995|16245|16245|16285|16285|15940|15940|1
1422248400000|2015-01-26 05:00:00|16245|16245|16185|16185|16525|16525|16075|16075|1
1422334800000|2015-01-27 05:00:00|16185|16185|16820|16820|16850|16850|16170|16170|1
1422421200000|2015-01-28 05:00:00|16820|16820|16770|16770|16990|16990|16560|16560|1
1422507600000|2015-01-29 05:00:00|16770|16770|16000|16000|16795|16795|15870|15870|1
1422594000000|2015-01-30 05:00:00|16000|16000|16190|16190|16225|16225|15920|15920|1
1422853200000|2015-02-02 05:00:00|16190|16190|16245|16245|16365|16365|15970|15970|1
1422939600000|2015-02-03 05:00:00|16245|16245|16075|16075|16340|16340|15840|15840|1
1423026000000|2015-02-04 05:00:00|16075|16075|16490|16490|16700|16700|16015|16015|1
1423112400000|2015-02-05 05:00:00|16490|16490|16475|16475|16640|16640|16330|16330|1
1423198800000|2015-02-06 05:00:00|16475|16475|16685|16685|16975|16975|16475|16475|1
1423458000000|2015-02-09 05:00:00|16685|16685|16760|16760|16810|16810|16380|16380|1
1423544400000|2015-02-10 05:00:00|16760|16760|15940|15940|16925|16925|15880|15880|1
1423630800000|2015-02-11 05:00:00|15940|15940|15945|15945|16135|16135|15900|15900|1
1423717200000|2015-02-12 05:00:00|15945|15945|16455|16455|16495|16495|15930|15930|1
1423803600000|2015-02-13 05:00:00|16455|16455|16320|16320|16585|16585|16215|16215|1
1424149200000|2015-02-17 05:00:00|16320|16320|15565|15565|16575|16575|15450|15450|1
1424235600000|2015-02-18 05:00:00|15565|15565|15280|15280|15785|15785|15205|15205|1
1424322000000|2015-02-19 05:00:00|15280|15280|14920|14920|15385|15385|14920|14920|1
1424408400000|2015-02-20 05:00:00|14920|14920|14865|14865|15135|15135|14700|14700|1
1424667600000|2015-02-23 05:00:00|14865|14865|14445|14445|14975|14975|14445|14445|1
1424754000000|2015-02-24 05:00:00|14445|14445|14535|14535|14550|14550|14355|14355|1
1424840400000|2015-02-25 05:00:00|14535|14535|13975|13975|14705|14705|13975|13975|1
1424926800000|2015-02-26 05:00:00|13975|13975|13655|13655|14030|14030|13655|13655|1
1425013200000|2015-02-27 05:00:00|13655|13655|13675|13675|13920|13920|13645|13645|1
1425272400000|2015-03-02 05:00:00|13675|13675|13510|13510|13855|13855|13485|13485|1
1425358800000|2015-03-03 05:00:00|13510|13510|12625|12625|13510|13510|12625|12625|1
1425445200000|2015-03-04 05:00:00|12625|12625|13405|13405|13405|13405|12625|12625|1
1425531600000|2015-03-05 05:00:00|13405|13405|13155|13155|13405|13405|13155|13155|1
1425618000000|2015-03-06 05:00:00|13155|13155|13650|13650|13650|13650|13155|13155|1
1425873600000|2015-03-09 04:00:00|13650|13650|13365|13365|13655|13655|13150|13150|1
1425960000000|2015-03-10 04:00:00|13365|13365|13170|13170|13365|13365|13170|13170|1
1426046400000|2015-03-11 04:00:00|13170|13170|12840|12840|13170|13170|12840|12840|1
1426132800000|2015-03-12 04:00:00|12840|12840|12885|12885|13025|13025|12840|12840|1
1426219200000|2015-03-13 04:00:00|12885|12885|12645|12645|12885|12885|12645|12645|1
1426478400000|2015-03-16 04:00:00|12645|12645|13490|13490|13490|13490|12645|12645|1
1426564800000|2015-03-17 04:00:00|13490|13490|13395|13395|13490|13490|13260|13260|1
1426651200000|2015-03-18 04:00:00|13395|13395|13625|13625|13700|13700|13145|13145|1
1426737600000|2015-03-19 04:00:00|13625|13625|14000|14000|14000|14000|13625|13625|1
1426824000000|2015-03-20 04:00:00|14000|14000|14335|14335|14390|14390|14000|14000|1
1427083200000|2015-03-23 04:00:00|14335|14335|14185|14185|14430|14430|13940|13940|1
1427428800000|2015-03-27 04:00:00|14025|14025|13820|13820|14080|14080|13655|13655|1
1427688000000|2015-03-30 04:00:00|13820|13820|13235|13235|13890|13890|13180|13180|1
1427774400000|2015-03-31 04:00:00|13235|13235|13290|13290|13595|13595|13190|13190|1
1427860800000|2015-04-01 04:00:00|13290|13290|13485|13485|13980|13980|13290|13290|1
1427947200000|2015-04-02 04:00:00|13485|13485|14090|14090|14145|14145|13405|13405|1
1428292800000|2015-04-06 04:00:00|14090|14090|14620|14620|14735|14735|14020|14020|1
1428379200000|2015-04-07 04:00:00|14620|14620|14195|14195|14620|14620|14120|14120|1
1428465600000|2015-04-08 04:00:00|14195|14195|13570|13570|14440|14440|13510|13510|1
1428552000000|2015-04-09 04:00:00|13570|13570|13745|13745|13790|13790|13360|13360|1
1428638400000|2015-04-10 04:00:00|13745|13745|13510|13510|13845|13845|13380|13380|1
1428897600000|2015-04-13 04:00:00|13510|13510|13375|13375|13810|13810|13295|13295|1
1428984000000|2015-04-14 04:00:00|13375|13375|13460|13460|13610|13610|13195|13195|1
1429070400000|2015-04-15 04:00:00|13460|13460|13580|13580|13800|13800|13385|13385|1
1429156800000|2015-04-16 04:00:00|13580|13580|13960|13960|14080|14080|13580|13580|1
1429243200000|2015-04-17 04:00:00|13960|13960|13870|13870|14125|14125|13780|13780|1
1429502400000|2015-04-20 04:00:00|13870|13870|13940|13940|13950|13950|13425|13425|1
1429588800000|2015-04-21 04:00:00|13940|13940|14030|14030|14270|14270|13820|13820|1
1429675200000|2015-04-22 04:00:00|14030|14030|14240|14240|14500|14500|13965|13965|1
1429761600000|2015-04-23 04:00:00|14240|14240|14045|14045|14385|14385|14045|14045|1
1429848000000|2015-04-24 04:00:00|14045|14045|14115|14115|14280|14280|14045|14045|1
1430107200000|2015-04-27 04:00:00|14115|14115|13610|13610|14115|14115|13430|13430|1
1430280000000|2015-04-29 04:00:00|14897.4|14897.4|15084|15054|15132.7|15102.7|13862.6|13862.6|1233
1430366400000|2015-04-30 04:00:00|15083.9|15053.9|15253.8|15223.8|16224.5|16194.5|14690.3|14660.3|2139
1430452800000|2015-05-01 04:00:00|15253.7|15223.7|14668.9|14638.9|15331.4|15301.4|14485.5|14455.5|1694
1430712000000|2015-05-04 04:00:00|14513.8|14483.8|15234.3|15204.3|15436.6|15406.6|13524|13494|2819
1430798400000|2015-05-05 04:00:00|15234.2|15204.2|13289|13259|15234.2|15204.2|13166.7|13136.7|1945
1430884800000|2015-05-06 04:00:00|13289.1|13259.1|14560|14530|14592.6|14562.6|12910|12880|587
1430971200000|2015-05-07 04:00:00|13045.3|13015.3|13149|13119|13189|13159|13043.7|13013.7|1163
1431057600000|2015-05-08 04:00:00|13183.5|13153.5|13376.9|13346.9|13632.9|13602.9|13142.7|13112.7|7215
1431316800000|2015-05-11 04:00:00|13385.1|13355.1|13414.5|13384.5|13512.7|13482.7|13261.8|13231.8|4576
1431403200000|2015-05-12 04:00:00|13414.6|13384.6|13579|13549|13618.3|13588.3|13321.4|13291.4|5004
1431489600000|2015-05-13 04:00:00|13579.1|13549.1|13571|13541|13628.2|13598.2|13293.1|13263.1|4892
1431576000000|2015-05-14 04:00:00|13571.1|13541.1|13726.8|13696.8|13816.6|13786.6|13390.9|13360.9|6282
1431662400000|2015-05-15 04:00:00|13726.9|13696.9|13888.3|13858.3|13912.2|13882.2|13569.6|13539.6|5608
1431921600000|2015-05-18 04:00:00|13900.9|13870.9|14282.2|14252.2|14355.4|14325.4|13749.5|13719.5|55375
1432008000000|2015-05-19 04:00:00|14282.3|14252.3|13976.2|13946.2|14403.5|14373.5|13843.9|13813.9|55474
1432094400000|2015-05-20 04:00:00|13976.3|13946.3|13640.9|13610.9|14163.1|14133.1|13583.8|13553.8|48965
1432180800000|2015-05-21 04:00:00|13641|13611|12935.7|12905.7|13701.6|13671.6|12819|12789|91607
1432267200000|2015-05-22 04:00:00|12935.8|12905.8|12752.8|12722.8|12999|12969|12613.7|12583.7|56203
1432526400000|2015-05-25 04:00:00|12761.6|12731.6|12765.9|12735.9|12765.9|12735.9|12761.5|12731.5|73
1432612800000|2015-05-26 04:00:00|12766|12736|12474.9|12444.9|12899.5|12869.5|12420.2|12390.2|132520
1432699200000|2015-05-27 04:00:00|12475|12445|12473.3|12443.3|12723.2|12693.2|12413|12383|182596
1432785600000|2015-05-28 04:00:00|12544.2|12514.2|12556.7|12526.7|12762|12732|12442.4|12412.4|26198
1432872000000|2015-05-29 04:00:00|12624.2|12594.2|12697.1|12667.1|12762.1|12732.1|12520.5|12490.5|23233
1433131200000|2015-06-01 04:00:00|12959.5|12929.5|12991.4|12961.4|13280.1|13250.1|12939.5|12909.5|40189
1433217600000|2015-06-02 04:00:00|13018.5|12988.5|13284.8|13254.8|13462.1|13432.1|12961.1|12931.1|35829
1433304000000|2015-06-03 04:00:00|13327.7|13297.7|13521.7|13491.7|13584.6|13554.6|13144.4|13114.4|49510
1433390400000|2015-06-04 04:00:00|13497.2|13467.2|13603.2|13573.2|13777.2|13747.2|13406.3|13376.3|36872
1433476800000|2015-06-05 04:00:00|13617.9|13587.9|13519.2|13489.2|13719.1|13689.1|13375.6|13345.6|115195
1433736000000|2015-06-08 04:00:00|13556.8|13526.8|13694.8|13664.8|13825.5|13795.5|13514.5|13484.5|25188
1433822400000|2015-06-09 04:00:00|13730.2|13700.2|13806.5|13776.5|13856.7|13826.7|13448.2|13418.2|28239
1433908800000|2015-06-10 04:00:00|13835.4|13805.4|13704.6|13674.6|13976.8|13946.8|13653|13623|20830
1433995200000|2015-06-11 04:00:00|13599.1|13569.1|13295.8|13265.8|13666|13636|13229.4|13199.4|90593
1434081600000|2015-06-12 04:00:00|13323.7|13293.7|13271.1|13241.1|13642.1|13612.1|13173.3|13143.3|69844
1434340800000|2015-06-15 04:00:00|13195.6|13165.6|12887.1|12857.1|13278.3|13248.3|12845|12815|21707
1434427200000|2015-06-16 04:00:00|12985.9|12955.9|13002.1|12972.1|13172.9|13142.9|12927.9|12897.9|18949
1434513600000|2015-06-17 04:00:00|13039.6|13009.6|12805.9|12775.9|13144.6|13114.6|12800.9|12770.9|117864
1434600000000|2015-06-18 04:00:00|12883.5|12853.5|12998.9|12968.9|13182.3|13152.3|12826.9|12796.9|134071
1434686400000|2015-06-19 04:00:00|13064.4|13034.4|12820.1|12790.1|13159.6|13129.6|12655.9|12625.9|107047
1434945600000|2015-06-22 04:00:00|12842|12812|13099.9|13069.9|13192.7|13162.7|12830.2|12800.2|52179
1435032000000|2015-06-23 04:00:00|13105.8|13075.8|12857.9|12827.9|13405|13375|12798|12768|118320
1435118400000|2015-06-24 04:00:00|12963.5|12933.5|13376.7|13346.7|13528.5|13498.5|12937.1|12907.1|94731
1435204800000|2015-06-25 04:00:00|13383.5|13353.5|13393.5|13363.5|13565.5|13535.5|13052.1|13022.1|63284
1435291200000|2015-06-26 04:00:00|13388.8|13358.8|13275.3|13245.3|13720|13690|13138.3|13108.3|73240
1435550400000|2015-06-29 04:00:00|13192.6|13162.6|13226.1|13196.1|13330.5|13300.5|12858.1|12828.1|82318
1435636800000|2015-06-30 04:00:00|13242.8|13212.8|13032.4|13002.4|13322.4|13292.4|12872.6|12842.6|41133
1435723200000|2015-07-01 04:00:00|12922.9|12892.9|12652.4|12622.4|13249.2|13219.2|12630.7|12600.7|56269
1435809600000|2015-07-02 04:00:00|12709.7|12679.7|12662|12632|12802.5|12772.5|12605.8|12575.8|25470
1436155200000|2015-07-06 04:00:00|12694|12664|12526.4|12496.4|12790.7|12760.7|12481.5|12451.5|66497
1436241600000|2015-07-07 04:00:00|12521.9|12491.9|12385.8|12355.8|12592.2|12562.2|12329.5|12299.5|66464
1436328000000|2015-07-08 04:00:00|12413.2|12383.2|12485.7|12455.7|12537.4|12507.4|12355.4|12325.4|127915
1436414400000|2015-07-09 04:00:00|12573|12543|12490.4|12460.4|12713.7|12683.7|12391.6|12361.6|80915
1436500800000|2015-07-10 04:00:00|12549.8|12519.8|12583.9|12553.9|12688.4|12658.4|12473.7|12443.7|39638
1436760000000|2015-07-13 04:00:00|12782.6|12752.6|12841.2|12811.2|12953|12923|12728|12698|167402
1436846400000|2015-07-14 04:00:00|12831.3|12801.3|13138.2|13108.2|13238.1|13208.1|12829|12799|35515
1436932800000|2015-07-15 04:00:00|13070.6|13040.6|12936|12906|13216|13186|12766.3|12736.3|66847
1437019200000|2015-07-16 04:00:00|12903.2|12873.2|12880.3|12850.3|13029.8|12999.8|12744.7|12714.7|65288
1437105600000|2015-07-17 04:00:00|12894.9|12864.9|12848.8|12818.8|12953.4|12923.4|12738.3|12708.3|61119
1437364800000|2015-07-20 04:00:00|12797.9|12767.9|12709.1|12679.1|13028.4|12998.4|12676.1|12646.1|52656
1437451200000|2015-07-21 04:00:00|12724.8|12694.8|12664.7|12634.7|12840.4|12810.4|12594.7|12564.7|49380
1437537600000|2015-07-22 04:00:00|12678.4|12648.4|12587.9|12557.9|12821.4|12791.4|12472.1|12442.1|59615
1437624000000|2015-07-23 04:00:00|12591.5|12561.5|12213.8|12183.8|12666.2|12636.2|12144.3|12114.3|486620
1437710400000|2015-07-24 04:00:00|12244.9|12214.9|12234.1|12204.1|12488.3|12458.3|12103.5|12073.5|48838
1437969600000|2015-07-27 04:00:00|12259|12229|12043.4|12013.4|12281.2|12251.2|12038.6|12008.6|131247
1438056000000|2015-07-28 04:00:00|12054.1|12024.1|12059.8|12029.8|12311.1|12281.1|12046.6|12016.6|42949
1438142400000|2015-07-29 04:00:00|12100.5|12070.5|12250.3|12220.3|12370.3|12340.3|12074.3|12044.3|45631
1438228800000|2015-07-30 04:00:00|12298.9|12268.9|12570.5|12540.5|12594.3|12564.3|12271.4|12241.4|47963
1438315200000|2015-07-31 04:00:00|12576.8|12546.8|12651.4|12621.4|12836.4|12806.4|12497.2|12466.8|49415
1438574400000|2015-08-03 04:00:00|12575.7|12545.7|12442.8|12412.8|12603.2|12573.2|12264.1|12234.1|90068
1438660800000|2015-08-04 04:00:00|12496.1|12466.1|12521.4|12491.4|12710|12680|12396.1|12366.1|63121
1438747200000|2015-08-05 04:00:00|12545.3|12515.3|12652.2|12622.2|12741.8|12711.8|12420.7|12390.7|176189
1438833600000|2015-08-06 04:00:00|12640.4|12610.4|12538.1|12508.1|12941.4|12911.4|12502|12466.2|40860
1438920000000|2015-08-07 04:00:00|12547.1|12517.1|12811.9|12781.9|12987.7|12957.7|12472.6|12442.6|87817
1439179200000|2015-08-10 04:00:00|12882.8|12852.8|13475.8|13445.8|13508.9|13478.9|12822.1|12792.1|109980
1439265600000|2015-08-11 04:00:00|13506.5|13476.5|13860.3|13830.3|13884.1|13854.1|13472|13442|143957
1439352000000|2015-08-12 04:00:00|13871.1|13841.1|13366.8|13336.8|13938.4|13908.4|13288.7|13258.7|338709
1439438400000|2015-08-13 04:00:00|13360.8|13330.8|13830.5|13800.5|13957.4|13927.4|13356.3|13326.3|101914
1439524800000|2015-08-14 04:00:00|13936.3|13906.3|13875.3|13845.3|14057.8|14027.8|13788.8|13756.7|47034
1439784000000|2015-08-17 04:00:00|13773.1|13743.1|13635.3|13605.3|13930.1|13893.9|13633.9|13601.4|38611
1439870400000|2015-08-18 04:00:00|13664.2|13634.2|13751.6|13721.6|13836.5|13806.5|13500.7|13470.7|50233
1439956800000|2015-08-19 04:00:00|13883|13853|13312.9|13282.9|13899.3|13869.3|13286.4|13256.4|148920
1440043200000|2015-08-20 04:00:00|13359.2|13329.2|13063.9|13023.9|13390.4|13356.7|13017.8|12985.2|59355
1440129600000|2015-08-21 04:00:00|13136.4|13076.4|12425.2|12365.2|13146.4|13088.7|12390|12345|220339
1440388800000|2015-08-24 04:00:00|12466.3|12436.3|11985.6|11925.6|12613.3|12553.3|11956.9|11896.9|79842
1440475200000|2015-08-25 04:00:00|12126.4|12066.4|11924.8|11884.8|12407.5|12361|11918.3|11868.8|55324
1440561600000|2015-08-26 04:00:00|11933.6|11893.6|12078.1|12018.1|12219.4|12159.4|11907|11859.5|71038
1440648000000|2015-08-27 04:00:00|12169.3|12109.3|12270.7|12240.7|12481.1|12447.5|12159.3|12099.3|44204
1440734400000|2015-08-28 04:00:00|12329.3|12299.3|12281.5|12251.5|12441.8|12411.8|12117.3|12087.3|33111
1440993600000|2015-08-31 04:00:00|12471.2|12441.2|12365.5|12335.5|12530|12500|12085.3|12055.3|46320
1441080000000|2015-09-01 04:00:00|12329.4|12299.4|12046.2|12016.2|12397.8|12367.8|11972.5|11942.5|149950
1441166400000|2015-09-02 04:00:00|12036|12006|11770.2|11740.2|12096.6|12066.6|11744.9|11714.9|29450
1441252800000|2015-09-03 04:00:00|11817.7|11787.7|11915.6|11885.6|11967.3|11932.9|11710.1|11680.1|42874
1441339200000|2015-09-04 04:00:00|11879.4|11849.4|11879|11849|12068.6|12038.6|11812.8|11782.8|18176
1441684800000|2015-09-08 04:00:00|11854.6|11824.6|12021.6|11991.6|12134.3|12104.3|11849.7|11819.7|57574
1441771200000|2015-09-09 04:00:00|12052.8|12022.8|12075.5|12045.5|12205.6|12175.6|11911.9|11877.1|24819
1441857600000|2015-09-10 04:00:00|11932.9|11902.9|11636.5|11606.5|11952.8|11922.8|11600.5|11570.5|27421
1441944000000|2015-09-11 04:00:00|11637.4|11607.4|11633.5|11603.5|11785.3|11755.3|11579.7|11549.7|16889
1442203200000|2015-09-14 04:00:00|11697.6|11667.6|11968.1|11938.1|12112.8|12082.8|11692.7|11662.7|66001
1442289600000|2015-09-15 04:00:00|11999.3|11969.3|11859.1|11829.1|12133.2|12103.2|11778.4|11748.4|44163
1442376000000|2015-09-16 04:00:00|11830.2|11800.2|11764.8|11734.8|11983.6|11953.6|11745.3|11715.3|28289
1442462400000|2015-09-17 04:00:00|11810.5|11780.5|11818.3|11788.3|11923.1|11893.1|11678.6|11648.6|16789
1442548800000|2015-09-18 04:00:00|11896.4|11866.4|11845.4|11815.4|12044.1|12014.1|11704.9|11674.9|17501
1442808000000|2015-09-21 04:00:00|11820.2|11790.2|11701.4|11671.4|12005.7|11975.7|11668.3|11638.3|24939
1442894400000|2015-09-22 04:00:00|11706.1|11676.1|11554.9|11524.9|11761.1|11731.1|11542.7|11512.7|62003
1442980800000|2015-09-23 04:00:00|11587.2|11557.2|11602.9|11572.9|11747.5|11715.3|11510.9|11480.9|23654
1443067200000|2015-09-24 04:00:00|11595.1|11565.1|11823.6|11793.6|11978.9|11948.9|11498|11468|47566
1443153600000|2015-09-25 04:00:00|11833.3|11803.3|12305.2|12275.2|12373.9|12343.9|11833.3|11803.3|135540
1443412800000|2015-09-28 04:00:00|12299.3|12269.3|11926.2|11896.2|12307.2|12277.2|11888.6|11858.6|32034
1443499200000|2015-09-29 04:00:00|11958.5|11928.5|12136|12106|12340|12310|11858.9|11828.9|52620
1443585600000|2015-09-30 04:00:00|12186.5|12156.5|12175.6|12145.6|12313.1|12283.1|11948.5|11918.5|40270
1443672000000|2015-10-01 04:00:00|12172.7|12142.7|12191.5|12161.5|12299.9|12269.9|11974.1|11944.1|30081
1443758400000|2015-10-02 04:00:00|12200.7|12170.7|12457|12427|12582.3|12552.3|12002.7|11972.7|55693
1444017600000|2015-10-05 04:00:00|12573.7|12543.7|12774|12744|13039.2|13006.3|12503.7|12473.7|90767
1444104000000|2015-10-06 04:00:00|12788.1|12758.1|12828.4|12798.4|12976.6|12946.6|12696.4|12666.4|89105
1444190400000|2015-10-07 04:00:00|12820.5|12790.5|12745|12715|13108.3|13078.3|12537.4|12507.4|89765
1444276800000|2015-10-08 04:00:00|12689.2|12659.2|12926.1|12886.1|12965.6|12935.6|12613.2|12578.1|112369
1444363200000|2015-10-09 04:00:00|13015.8|12985.8|13187.7|13157.7|13511.8|13481.8|13010.2|12980.2|173510
1444622400000|2015-10-12 04:00:00|13293.2|13263.2|13583|13553|13857.9|13827.9|13282.7|13252.7|82600
1444708800000|2015-10-13 04:00:00|13614.1|13584.1|13536.2|13506.2|13819.1|13789.1|13433|13398|89414
1444795200000|2015-10-14 04:00:00|13605.6|13575.6|13549.2|13519.2|13862.5|13832.5|13504.2|13474.2|95151
1444881600000|2015-10-15 04:00:00|13479|13449|13423.9|13393.9|13710.8|13680.8|13345.7|13315.7|177127
1444968000000|2015-10-16 04:00:00|13311.9|13281.9|12652.6|12612.6|13345.7|13315.7|12630.1|12598.4|106404
1445227200000|2015-10-19 04:00:00|12743.8|12713.8|12490.3|12460.3|12747.2|12717.2|12483.3|12453.3|113205
1445313600000|2015-10-20 04:00:00|12510.9|12480.9|12569|12539|12673.5|12643.5|12461.6|12431.6|32254
1445400000000|2015-10-21 04:00:00|12626.3|12596.3|12250.2|12220.2|12629.7|12599.7|12199.2|12169.2|80376
1445486400000|2015-10-22 04:00:00|12265|12235|12119.5|12089.5|12352|12322|12119.4|12089.4|66225
1445572800000|2015-10-23 04:00:00|12136.7|12106.7|12005.6|11975.6|12222.3|12192.3|11906.2|11876.2|72111
1445832000000|2015-10-26 04:00:00|11982.8|11952.8|11894.8|11864.8|12045.7|12015.7|11785.6|11755.6|74468
1445918400000|2015-10-27 04:00:00|11933.7|11903.7|11892.7|11862.7|12009|11972.5|11825.4|11795.4|31570
1446004800000|2015-10-28 04:00:00|11907.6|11877.6|12086.4|12056.4|12155|12125|11865.6|11835.6|88793
1446091200000|2015-10-29 04:00:00|12116.3|12086.3|12208.7|12178.7|12215|12185|11988.1|11958.1|25524
1446177600000|2015-10-30 04:00:00|12305|12275|12241.2|12211.2|12360.7|12330.7|12089.2|12059.2|115607
1446440400000|2015-11-02 05:00:00|12310.9|12280.9|12036.1|12006.1|12318.4|12288.4|11985.2|11955.2|24789
1446526800000|2015-11-03 05:00:00|12055.8|12025.8|12216|12186|12346.9|12316.9|11968.7|11938.7|173771
1446613200000|2015-11-04 05:00:00|12208.2|12178.2|12237.2|12207.2|12422.4|12392.4|12173.3|12143.3|99877
1446699600000|2015-11-05 05:00:00|12224.5|12194.5|12253.1|12223.1|12392.9|12362.9|12071.5|12041.5|77597
1446786000000|2015-11-06 05:00:00|12261.4|12231.4|12016|11986|12310.3|12280.3|11892.7|11862.7|71993
1447131600000|2015-11-10 05:00:00|12032.3|12002.3|11838|11808|12076.3|12046.3|11808.9|11775.8|32137
1447218000000|2015-11-11 05:00:00|11882.8|11852.8|11898.2|11868.2|11973.6|11943.6|11853.5|11823.5|32245
1447304400000|2015-11-12 05:00:00|11911.5|11881.5|11805|11775|11930.5|11900.5|11731.8|11701.8|35239
1447390800000|2015-11-13 05:00:00|11828.2|11788.2|11465.3|11435.3|11832.5|11802.5|11407.1|11377.1|104925
1447650000000|2015-11-16 05:00:00|11529.1|11489.1|11743.7|11713.7|11771.8|11741.8|11488.8|11455.9|59267
1447736400000|2015-11-17 05:00:00|11767.2|11737.2|11683.9|11653.9|11861.2|11831.2|11651.5|11621.5|24946
1447822800000|2015-11-18 05:00:00|11670.8|11640.8|11539.2|11509.2|11754.8|11724.8|11479|11449|35756
1447909200000|2015-11-19 05:00:00|11555.9|11525.9|12186.5|12156.5|12190|12160|11536|11506|40779
1447995600000|2015-11-20 05:00:00|12178.4|12148.4|12311.2|12281.2|12593.7|12563.7|12176.6|12146.6|198000
1448341200000|2015-11-24 05:00:00|12225.2|12195.2|12449.5|12419.5|12512|12482|12160.6|12130.6|33546
1448427600000|2015-11-25 05:00:00|12457.8|12427.8|12518.4|12488.4|12528.4|12498.4|12241.4|12211.4|19175
1448600400000|2015-11-27 05:00:00|12403.6|12373.6|12364.7|12334.7|12525.8|12495.8|12260.4|12230.4|13910
1448859600000|2015-11-30 05:00:00|12284.5|12254.5|11970.9|11940.9|12342.6|12312.6|11781.3|11751.3|86526
1448946000000|2015-12-01 05:00:00|11954.1|11924.1|11961|11931|11973.5|11943.5|11746|11716|149627
1449032400000|2015-12-02 05:00:00|11993.7|11963.7|12002.8|11972.8|12072.6|12042.6|11851.7|11821.7|163783
1449118800000|2015-12-03 05:00:00|11922.9|11892.9|12475.8|12445.8|12506.2|12476.2|11891.7|11861.7|41017
1449205200000|2015-12-04 05:00:00|12493.5|12463.5|12634.5|12604.5|12692|12662|12319.6|12289.6|128706
1449464400000|2015-12-07 05:00:00|12590.8|12560.8|12565.1|12535.1|12810.4|12780.4|12487.3|12457.3|36483
1449550800000|2015-12-08 05:00:00|12266.1|12206.1|12546.5|12516.5|12668.9|12638.9|12220.2|12175.2|50253
1449637200000|2015-12-09 05:00:00|12516.7|12476.7|12654.5|12624.5|12754.3|12724.3|12511.7|12476.7|65946
1449723600000|2015-12-10 05:00:00|12639.9|12609.9|12641.1|12611.1|12749.7|12719.7|12480.4|12450.4|75477
1449810000000|2015-12-11 05:00:00|12600.8|12570.8|12139.7|12109.7|12623.4|12593.4|12077.7|12047.7|42649
1450069200000|2015-12-14 05:00:00|12107|12077|12070.4|12040.4|12107|12077|11795.5|11765.5|90001
1450155600000|2015-12-15 05:00:00|12061.3|12031.3|11984.7|11954.7|12176.4|12146.4|11908.5|11878.5|27216
1450242000000|2015-12-16 05:00:00|12006.2|11976.2|11960.2|11930.2|12114.1|12084.1|11891.7|11861.7|16521
1450328400000|2015-12-17 05:00:00|11943.9|11913.9|11911.9|11881.9|11991.4|11961.4|11751.7|11721.7|47323
1450414800000|2015-12-18 05:00:00|11908.5|11878.5|11886.9|11856.9|12051.7|12021.7|11846.4|11816.4|13466
1450674000000|2015-12-21 05:00:00|11836|11806|11766.7|11736.7|11943.3|11913.3|11706.2|11676.2|20889
1450760400000|2015-12-22 05:00:00|11813.1|11783.1|11941.4|11911.4|11966.7|11936.7|11791.7|11761.7|23164
1450846800000|2015-12-23 05:00:00|11955.4|11925.4|12101|12071|12163.1|12133.1|11850.9|11820.9|31373
1450933200000|2015-12-24 05:00:00|12130.1|12100.1|12011.7|11981.7|12167.1|12137.1|11924.1|11894.1|29287
1451278800000|2015-12-28 05:00:00|11991.1|11961.1|11926.6|11896.6|12018.3|11988.3|11870.9|11840.9|16570
1451365200000|2015-12-29 05:00:00|11920.3|11880.3|12161.3|12131.3|12282.3|12252.3|11907.8|11872.8|46977
1451451600000|2015-12-30 05:00:00|12207.1|12177.1|12407.3|12377.3|12417.3|12387.3|12171.8|12141.8|196088
1451538000000|2015-12-31 05:00:00|12426.3|12396.3|12648.9|12618.9|12723.9|12693.9|12408.4|12378.4|68851
1451883600000|2016-01-04 05:00:00|12674.6|12644.6|12456.5|12426.5|12674.6|12644.6|12263|12233|49922
1451970000000|2016-01-05 05:00:00|12475.4|12445.4|12366.8|12336.8|12566.3|12536.3|12236|12206|58235
1452056400000|2016-01-06 05:00:00|12380.3|12350.3|12019.8|11989.8|12382.2|12352.2|12013.7|11983.7|24125
1452142800000|2016-01-07 05:00:00|11956.2|11926.2|11901.6|11871.6|11961.2|11931.2|11856.7|11826.7|20957
1452229200000|2016-01-08 05:00:00|12031.1|12001.1|11982.6|11952.6|12044|12014|11894.5|11864.5|30479
1452488400000|2016-01-11 05:00:00|11850.8|11820.8|11513.3|11483.3|11874|11844|11440|11410|120389
1452574800000|2016-01-12 05:00:00|11519.9|11489.9|11494.1|11464.1|11610.2|11580.2|11443.6|11413.6|103134
1452661200000|2016-01-13 05:00:00|11537.4|11507.4|11576.9|11546.9|11670.9|11640.9|11519|11489|44857
1452747600000|2016-01-14 05:00:00|11539.2|11509.2|11667.9|11627.9|11690.4|11660.4|11439.7|11409.7|44220
1452834000000|2016-01-15 05:00:00|11628.5|11598.5|11587.7|11557.7|11651.8|11621.8|11455.1|11425.1|31390
1453179600000|2016-01-19 05:00:00|11528.5|11498.5|11625.1|11595.1|11750.3|11720.3|11523.5|11493.5|26025
1453266000000|2016-01-20 05:00:00|11545|11515|11320.1|11290.1|11564.1|11534.1|11207.6|11177.6|45031
1453352400000|2016-01-21 05:00:00|11306|11276|11502.5|11472.5|11564.1|11534.1|11263.5|11233.5|24939
1453438800000|2016-01-22 05:00:00|11631.5|11601.5|11617.5|11587.5|11846.7|11816.7|11572.8|11542.8|34437
1453698000000|2016-01-25 05:00:00|11558.9|11528.9|11764.8|11734.8|11823.4|11793.4|11558.9|11528.9|47947
1453784400000|2016-01-26 05:00:00|11688.8|11658.8|11746.5|11716.5|11830|11800|11582.4|11552.4|29520
1453870800000|2016-01-27 05:00:00|11773.2|11743.2|11943.8|11913.8|12132.6|12102.6|11734.7|11704.7|59410
1453957200000|2016-01-28 05:00:00|11954.4|11924.4|12008.7|11978.7|12113.6|12083.6|11891.9|11861.9|54762
1454043600000|2016-01-29 05:00:00|12041.5|12011.5|11761.2|11731.2|12090.8|12060.8|11708.4|11678.4|89809
1454302800000|2016-02-01 05:00:00|11684.7|11654.7|11891.9|11861.9|11912.8|11882.8|11619.7|11589.7|166351
1454389200000|2016-02-02 05:00:00|11935.8|11905.8|12052.8|12022.8|12160.2|12130.2|11801.2|11771.2|45330
1454475600000|2016-02-03 05:00:00|12081.7|12051.7|12239.9|12209.9|12280.9|12250.9|11935.8|11905.8|39020
1454562000000|2016-02-04 05:00:00|12269.9|12239.9|12445.8|12415.8|12491.8|12461.8|12254.9|12224.9|27230
1454648400000|2016-02-05 05:00:00|12477.2|12447.2|12165.5|12135.5|12519.7|12489.7|12136.5|12106.5|37555
1454907600000|2016-02-08 05:00:00|12088.7|12058.7|11717.2|11687.2|12088.7|12058.7|11710.1|11680.1|51515
1454994000000|2016-02-09 05:00:00|11716.1|11686.1|11623.6|11593.6|11808.9|11778.9|11604.1|11574.1|31256
1455080400000|2016-02-10 05:00:00|11654|11624|11629.9|11599.9|11743.2|11713.2|11595.4|11565.4|25272
1455166800000|2016-02-11 05:00:00|11633.8|11603.8|11478|11448|11650.4|11620.4|11393|11363|27759
1455253200000|2016-02-12 05:00:00|11541.4|11511.4|11731|11701|11835.7|11805.7|11531.7|11501.7|23043
1455598800000|2016-02-16 05:00:00|11798.6|11768.6|11641.1|11611.1|11891.1|11861.1|11550.8|11520.8|91483
1455685200000|2016-02-17 05:00:00|11622.5|11592.5|11626.7|11596.7|11734.8|11704.8|11533.7|11503.7|148848
1455771600000|2016-02-18 05:00:00|11583.8|11553.8|11575.1|11545.1|11658.6|11628.6|11496.8|11466.8|20673
1455858000000|2016-02-19 05:00:00|11553.3|11523.3|11658.8|11628.8|11732.6|11702.6|11493.1|11463.1|115724
1456117200000|2016-02-22 05:00:00|11709.3|11679.3|12046.9|12016.9|12101.5|12071.5|11689.3|11659.3|107156
1456203600000|2016-02-23 05:00:00|12029.3|11999.3|11912.3|11882.3|12055.9|12025.9|11894.3|11864.3|42032
1456290000000|2016-02-24 05:00:00|11820.2|11790.2|11677.1|11647.1|11840.2|11810.2|11520.3|11490.3|158573
1456376400000|2016-02-25 05:00:00|11658.2|11628.2|11585.6|11555.6|11864.6|11834.6|11578.4|11548.4|103687
1456462800000|2016-02-26 05:00:00|11616.4|11586.4|11501.7|11471.7|11681.2|11651.2|11454.6|11424.6|232040
1456722000000|2016-02-29 05:00:00|11493|11463|11500.5|11470.5|11663|11633|11382.5|11352.5|274331
1456808400000|2016-03-01 05:00:00|11544.8|11514.8|11474.4|11444.4|11622.3|11592.3|11313.9|11283.9|256262
1456894800000|2016-03-02 05:00:00|11490.1|11460.1|11531.1|11501.1|11607.5|11577.5|11344.3|11314.3|136053
1456981200000|2016-03-03 05:00:00|11550.6|11520.6|11774.8|11744.8|11850.8|11820.8|11531.4|11501.4|93067
1457067600000|2016-03-04 05:00:00|11769.2|11739.2|12108.7|12078.7|12109.4|12079.4|11766.7|11736.7|562409
1457326800000|2016-03-07 05:00:00|12093.8|12063.8|12079.7|12049.7|12162.6|12132.6|11819.4|11789.4|23320
1457413200000|2016-03-08 05:00:00|12003.7|11973.7|12159.3|12129.3|12189.2|12159.2|11898.7|11868.7|19708
1457499600000|2016-03-09 05:00:00|12128.5|12088.5|12245.1|12215.1|12290|12260|12096.3|12064|19616
1457586000000|2016-03-10 05:00:00|12233.5|12203.5|12226.5|12196.5|12289.1|12259.1|11969.3|11939.3|21599
1457672400000|2016-03-11 05:00:00|12257.5|12227.5|12610.7|12580.7|12625.2|12595.2|12257.5|12227.5|23844
1457928000000|2016-03-14 04:00:00|12556.8|12526.8|12721.7|12691.7|12776.6|12746.6|12433.9|12403.9|25245
1458014400000|2016-03-15 04:00:00|12673.4|12643.4|12556.4|12526.4|12790.6|12760.6|12548.9|12518.9|18771
1458100800000|2016-03-16 04:00:00|12472.5|12442.5|12932.2|12902.2|13006.7|12976.7|12422.5|12392.5|21282
1458187200000|2016-03-17 04:00:00|12998.4|12968.4|13309.6|13279.6|13504.3|13474.3|12991|12961|26246
1458273600000|2016-03-18 04:00:00|13268.6|13238.6|13422.1|13392.1|13514.5|13484.5|13268.6|13238.6|15646
1458532800000|2016-03-21 04:00:00|13359.9|13329.9|13155.9|13125.9|13389.9|13359.9|13093.5|13063.5|26889
1458619200000|2016-03-22 04:00:00|13267.6|13237.6|13516.3|13486.3|13516.3|13486.3|13203.1|13173.1|22601
1458705600000|2016-03-23 04:00:00|13645.9|13615.9|13155.1|13125.1|13670.2|13638.6|12964.9|12934.9|26510
1458792000000|2016-03-24 04:00:00|13104.6|13074.6|12796.5|12766.5|13104.6|13074.6|12778.5|12748.5|23284
1459137600000|2016-03-28 04:00:00|12704|12674|12916.8|12886.8|13000|12970|12699.5|12669.5|18762
1459224000000|2016-03-29 04:00:00|12856.8|12816.8|12815.5|12785.5|12901.3|12871.3|12672.5|12642.5|21426
1459310400000|2016-03-30 04:00:00|12905|12875|12758.3|12728.3|13052.6|13022.6|12680|12650|22940
1459396800000|2016-03-31 04:00:00|12782.9|12752.9|12835|12805|12873.7|12843.7|12589.1|12559.1|24173
1459483200000|2016-04-01 04:00:00|12791.9|12761.9|12738.8|12708.8|12852|12822|12508.8|12478.8|27580
1459742400000|2016-04-04 04:00:00|12663|12633|12321.8|12291.8|12725.9|12695.9|12320|12289.3|16497
1459828800000|2016-04-05 04:00:00|12326.4|12296.4|12178.6|12148.6|12326.4|12296.4|12138.3|12108.3|15201
1459915200000|2016-04-06 04:00:00|12229.1|12189.1|12230.5|12200.5|12292.7|12262.7|12086.4|12056.4|12767
1460001600000|2016-04-07 04:00:00|12280.1|12250.1|12064.8|12034.8|12324.3|12294.3|12049.3|12019.3|14480
1460088000000|2016-04-08 04:00:00|12082.8|12052.8|12137.4|12107.4|12217.7|12187.7|11995|11965|12706
1460347200000|2016-04-11 04:00:00|12271.4|12241.4|12367.1|12337.1|12452|12422|12081.5|12049.5|12587
1460433600000|2016-04-12 04:00:00|12476.9|12446.9|12524.3|12494.3|12599.9|12569.9|12357.9|12327.9|12546
1460520000000|2016-04-13 04:00:00|12512|12482|12300|12270|12634.1|12604.1|12244.6|12214.6|13540
1460606400000|2016-04-14 04:00:00|12314.4|12284.4|12417.6|12387.6|12551.3|12521.3|12180.5|12150.5|12774
1460692800000|2016-04-15 04:00:00|12479.5|12449.5|12388.2|12358.2|12540.2|12510.2|12264.2|12234.2|13369
1460952000000|2016-04-18 04:00:00|12414|12384|12525.2|12495.2|12701.2|12671.2|12367.1|12337.1|13661
1461038400000|2016-04-19 04:00:00|12539.9|12509.9|12700.1|12670.1|12850.7|12820.7|12538.6|12508.6|15465
1461124800000|2016-04-20 04:00:00|12743.3|12713.3|12838.5|12808.5|12878.3|12848.3|12712.6|12682.6|13122
1461211200000|2016-04-21 04:00:00|12876.9|12846.9|12389.2|12359.2|13096.8|13066.8|12375.6|12345.6|22896
1461297600000|2016-04-22 04:00:00|12382|12352|12309.1|12279.1|12411.9|12381.9|12225.6|12195.6|15967
1461556800000|2016-04-25 04:00:00|12349.3|12319.3|12375.2|12345.2|12384.3|12354.3|12277.9|12247.9|9971
1461643200000|2016-04-26 04:00:00|12388.2|12358.2|12566|12536|12659|12629|12380.7|12350.7|11220
1461729600000|2016-04-27 04:00:00|12575.6|12545.6|12174.2|12144.2|12714.9|12684.9|12131.7|12101.7|22686
1461816000000|2016-04-28 04:00:00|12185.5|12155.5|12145.2|12115.2|12258.1|12228.1|12040|12010|14384
1461902400000|2016-04-29 04:00:00|12179.7|12149.7|12173.1|12143.1|12291.9|12261.9|12075.3|12045.3|12721
1462161600000|2016-05-02 04:00:00|12184.1|12154.1|11991.9|11961.9|12271.6|12241.6|11947.5|11917.5|10480
1462248000000|2016-05-03 04:00:00|12012.4|11982.4|11982.3|11952.3|12146.4|12116.4|11916.7|11886.7|12309
1462334400000|2016-05-04 04:00:00|11978.5|11948.5|12003.9|11973.9|12034.3|12004.3|11893.7|11863.7|11258
1462420800000|2016-05-05 04:00:00|12030.1|12000.1|12152.5|12122.5|12214.8|12184.8|11962.8|11932.8|12692
1462507200000|2016-05-06 04:00:00|12223.6|12193.6|12421.1|12391.1|12493.5|12463.5|12177.9|12147.9|14927
1462766400000|2016-05-09 04:00:00|12545.2|12515.2|12647.9|12617.9|12647.9|12617.9|12320.1|12290.1|17570
1462852800000|2016-05-10 04:00:00|12670.3|12640.3|12873.7|12843.7|12923|12893|12657.8|12622.8|15608
1462939200000|2016-05-11 04:00:00|12855.5|12825.5|12960.8|12930.8|12975.8|12945.8|12683.4|12653.4|15023
1463025600000|2016-05-12 04:00:00|12980.5|12950.5|13021.6|12991.6|13066.1|13036.1|12773.9|12743.9|17009
1463112000000|2016-05-13 04:00:00|12928.2|12868.2|13005|12975|13042.4|13012.4|12807.5|12777.5|13369
1463371200000|2016-05-16 04:00:00|12932.8|12902.8|13384.7|13354.7|13392.2|13362.2|12899.5|12869.5|19872
1463457600000|2016-05-17 04:00:00|13401.1|13371.1|13287.2|13257.2|13544|13514|13252.1|13222.1|21567
1463544000000|2016-05-18 04:00:00|13188.7|13158.7|13002.4|12972.4|13226.2|13196.2|12939.7|12909.7|19265
1463630400000|2016-05-19 04:00:00|12834.3|12804.3|12465.6|12435.6|12899.3|12869.3|12398.2|12368.2|22565
1463716800000|2016-05-20 04:00:00|12480.1|12450.1|12496.1|12466.1|12615.6|12585.6|12448.1|12418.1|12016
1463976000000|2016-05-23 04:00:00|12479.2|12449.2|12260.9|12230.9|12501.9|12471.9|12235.9|12205.9|15783
1464062400000|2016-05-24 04:00:00|12263.6|12233.6|12224.1|12194.1|12363|12333|12193.7|12163.7|14979
1464148800000|2016-05-25 04:00:00|12291|12261|12191.6|12161.6|12333.3|12303.3|12159.1|12129.1|17969
1464235200000|2016-05-26 04:00:00|12226.2|12196.2|12219.7|12189.7|12250.2|12220.2|12161.2|12131.2|18233
1464321600000|2016-05-27 04:00:00|12262.4|12232.4|12182.8|12152.8|12266.7|12236.7|12128.4|12098.4|12540
1464667200000|2016-05-31 04:00:00|12222.1|12192.1|12214.1|12184.1|12443.2|12413.2|12194.1|12164.1|23482
1464753600000|2016-06-01 04:00:00|12204.7|12174.7|12263.4|12233.4|12362.1|12332.1|12148.5|12118.5|18285
1464840000000|2016-06-02 04:00:00|12310.9|12280.9|12348.4|12318.4|12494.5|12463.3|12282.8|12252.8|21989
1464926400000|2016-06-03 04:00:00|12328.5|12298.5|12769.6|12739.6|12803.2|12773.2|12326|12296|26910
1465185600000|2016-06-06 04:00:00|12834.4|12804.4|13242.3|13212.3|13277|13247|12821.9|12791.9|30337
1465272000000|2016-06-07 04:00:00|13225|13195|13259.5|13229.5|13400.7|13370.7|13042.5|13012.5|31529
1465358400000|2016-06-08 04:00:00|13243.9|13213.9|14014.2|13984.2|14066|14036|13114.1|13084.1|47735
1465444800000|2016-06-09 04:00:00|13975.6|13935.6|13557.9|13527.9|14581.2|14540.3|13439.8|13409.8|53860
1465531200000|2016-06-10 04:00:00|13499.8|13469.8|13853.4|13823.4|13875.3|13842.8|13290.2|13260.2|30998
1465790400000|2016-06-13 04:00:00|13990.2|13960.2|13816.4|13786.4|13991.2|13961.2|13311.7|13281.7|31508
1465876800000|2016-06-14 04:00:00|13692.2|13662.2|13641.2|13611.2|13780.6|13750.6|13454.1|13424.1|30510
1465963200000|2016-06-15 04:00:00|13578.1|13548.1|13958|13928|13959.3|13929.3|13578.1|13548.1|27827
1466049600000|2016-06-16 04:00:00|13867.7|13837.7|14066.1|14036.1|14278.1|14248.1|13686.9|13656.9|31128
1466136000000|2016-06-17 04:00:00|14091.8|14061.8|14243|14213|14333.7|14303.7|13975.1|13945.1|34480
1466395200000|2016-06-20 04:00:00|14041.7|14011.7|14090.8|14060.8|14166.5|14136.5|13879.3|13849.3|16193
1466481600000|2016-06-21 04:00:00|13998.7|13968.7|14053.3|14023.3|14102.1|14072.1|13762.1|13732.1|23126
1466568000000|2016-06-22 04:00:00|14036.6|14006.6|13895.4|13865.4|14129.6|14099.6|13783.2|13753.2|13827
1466654400000|2016-06-23 04:00:00|13876.3|13846.3|14156|14116|14190.8|14160.8|13827.8|13797.8|12158
1466740800000|2016-06-24 04:00:00|13824|13794|13590|13560|13853.9|13823.9|13514.6|13484.6|11257
1467000000000|2016-06-27 04:00:00|13614.5|13584.5|13546.7|13516.7|13739.5|13709.5|13429.6|13399.6|20753
1467086400000|2016-06-28 04:00:00|13696|13666|14056.2|14016.2|14135.2|14105.2|13673.5|13641|12551
1467172800000|2016-06-29 04:00:00|14065.4|14035.4|14382.9|14352.9|14444.5|14414.5|14060.4|14030.4|11565
1467259200000|2016-06-30 04:00:00|14502|14462|14541.2|14511.2|14751.4|14721.4|14173.2|14143.2|16162
1467345600000|2016-07-01 04:00:00|14540.3|14510.3|14629.4|14599.4|14756.7|14726.7|14432.4|14402.4|13861
1467691200000|2016-07-05 04:00:00|14544.6|14514.6|14550.5|14520.5|14699|14669|14398.7|14368.7|12765
1467777600000|2016-07-06 04:00:00|14462|14432|14312.9|14282.9|14476.5|14446.5|13998.4|13968.4|15496
1467864000000|2016-07-07 04:00:00|14308.8|14278.8|14170.4|14140.4|14502.8|14472.8|14111.9|14081.9|11862
1467950400000|2016-07-08 04:00:00|14197.1|14167.1|14408.6|14378.6|14413.2|14383.2|14144.6|14114.6|9453
1468209600000|2016-07-11 04:00:00|14597.9|14567.9|14934|14904|14990.1|14960.1|14548.5|14518.5|14854
1468296000000|2016-07-12 04:00:00|14968.3|14938.3|14743.4|14713.4|15133.4|15103.4|14685|14655|14984
1468382400000|2016-07-13 04:00:00|14665.1|14635.1|14771.5|14741.5|14935.8|14905.8|14663|14633|12953
1468468800000|2016-07-14 04:00:00|14875.7|14845.7|15274.9|15244.9|15279.9|15249.9|14870.9|14840.9|12247
1468555200000|2016-07-15 04:00:00|15321.7|15291.7|14728.8|14698.8|15478.1|15448.1|14711.5|14681.5|16570
1468814400000|2016-07-18 04:00:00|14783.3|14753.3|14951.5|14921.5|14986.5|14956.5|14500.8|14470.8|12855
1468900800000|2016-07-19 04:00:00|15101.8|15071.8|14718.6|14688.6|15141.9|15111.9|14646.1|14616.1|11311
1468987200000|2016-07-20 04:00:00|14611.5|14581.5|14748.4|14718.4|14882.6|14852.6|14546.6|14516.6|9946
1469073600000|2016-07-21 04:00:00|14796.4|14766.4|14760.9|14730.9|14994.7|14964.7|14663.3|14633.3|9574
1469160000000|2016-07-22 04:00:00|14718.6|14688.6|14300.8|14270.8|14721.1|14691.1|14070.6|14040.6|17025
1469419200000|2016-07-25 04:00:00|14281.2|14251.2|14185.8|14155.8|14305.9|14275.9|13955|13925|11380
1469505600000|2016-07-26 04:00:00|14233.5|14203.5|14208.5|14178.5|14356.3|14326.3|14095.5|14065.5|10047
1469592000000|2016-07-27 04:00:00|14279.4|14249.4|14191|14161|14321.8|14291.8|14023.2|13993.2|8931
1469678400000|2016-07-28 04:00:00|14276.2|14246.2|14276.7|14246.7|14311.3|14281.3|14009.4|13979.4|10053
1469764800000|2016-07-29 04:00:00|14289.8|14259.8|14603.5|14573.5|14701|14671|14108.2|14078.2|14975
1470024000000|2016-08-01 04:00:00|14584.1|14554.1|14474.1|14444.1|14654.8|14624.8|14409.4|14379.4|10939
1470110400000|2016-08-02 04:00:00|14491.7|14461.7|14212.2|14182.2|14662.9|14632.9|14150.3|14120.3|14483
1470196800000|2016-08-03 04:00:00|14246.8|14216.8|14125.7|14095.7|14307.7|14277.7|14093.5|14063.5|13675
1470283200000|2016-08-04 04:00:00|14174.1|14144.1|14295.2|14265.2|14428.1|14398.1|13804.6|13774.6|21735
1470369600000|2016-08-05 04:00:00|14419.1|14359.1|14355.5|14325.5|14500.8|14470.8|14246.8|14216.8|18407
1470628800000|2016-08-08 04:00:00|14440.6|14410.6|14285.3|14255.3|14558.2|14528.2|14189.6|14159.6|16765
1470715200000|2016-08-09 04:00:00|14281.4|14251.4|14236.1|14206.1|14364.7|14334.7|14000.1|13970.1|19380
1470801600000|2016-08-10 04:00:00|14277.9|14247.9|14042.1|14012.1|14316.3|14286.3|14008.7|13978.7|15546
1470888000000|2016-08-11 04:00:00|14002.3|13972.3|13953.3|13923.3|14016.5|13986.5|13817.2|13787.2|23961
1470974400000|2016-08-12 04:00:00|13954.1|13924.1|13839.1|13809.1|13981.7|13951.7|13805.9|13775.9|9997
1471233600000|2016-08-15 04:00:00|13859.6|13829.6|13850.1|13820.1|14233.7|14203.7|13799.9|13769.9|13292
1471320000000|2016-08-16 04:00:00|13846.3|13816.3|13895.5|13865.5|13964.8|13934.8|13816.2|13786.2|7892
1471406400000|2016-08-17 04:00:00|13895.3|13865.3|13705.9|13675.9|13905.6|13875.6|13645.6|13615.6|6746
1471492800000|2016-08-18 04:00:00|13688.5|13658.5|14038.7|14008.7|14059.8|14029.8|13688.5|13658.5|4437
1471579200000|2016-08-19 04:00:00|14080.7|14050.7|14044.9|14014.9|14138.3|14108.3|13925.2|13895.2|5278
1471838400000|2016-08-22 04:00:00|14063.3|14033.3|14521.4|14491.4|14566.6|14534.9|14005.5|13971.7|3950
1471924800000|2016-08-23 04:00:00|14513.9|14473.9|14665|14635|14703.8|14663.8|14414.3|14384.3|190
1472011200000|2016-08-24 04:00:00|14644.6|14584.6|14270.4|14230.4|14716.9|14671.9|14210.6|14178.6|319
1472097600000|2016-08-25 04:00:00|14261.9|14221.9|14424.9|14364.9|14467.2|14434.6|14249.3|14197.9|70
1472184000000|2016-08-26 04:00:00|14393.5|14333.5|14506.9|14446.9|14739.5|14693.6|14308.9|14248.9|51
1472443200000|2016-08-29 04:00:00|14449.1|14389.1|14472.9|14412.9|14706|14657.7|14394.2|14334.2|12
1472529600000|2016-08-30 04:00:00|14474.1|14444.1|14548.3|14518.3|14600.7|14570.7|14260.6|14230.6|12908
1472616000000|2016-08-31 04:00:00|14568|14538|14651.1|14621.1|14714.9|14684.9|14459.7|14429.7|12834
1472702400000|2016-09-01 04:00:00|14681.8|14651.8|15089.1|15059.1|15258.6|15228.6|14648.5|14618.5|22229
1472788800000|2016-09-02 04:00:00|15088.1|15058.1|15111.7|15081.7|15245.1|15215.1|14947.8|14917.8|14969
1473134400000|2016-09-06 04:00:00|15166.2|15136.2|15331.2|15301.2|15363.6|15333.6|15130.6|15100.6|13636
1473220800000|2016-09-07 04:00:00|15358|15328|15487.8|15457.8|15539.4|15509.4|15260.2|15230.2|13640
1473307200000|2016-09-08 04:00:00|15504|15474|15493.2|15463.2|15559|15529|15311.9|15281.9|13817
1473393600000|2016-09-09 04:00:00|15461|15431|15140.6|15110.6|15480.2|15450.2|15055.2|15025.2|12153
1473652800000|2016-09-12 04:00:00|14866.5|14836.5|15073.4|15043.4|15163.4|15133.4|14848.7|14818.7|11289
1473739200000|2016-09-13 04:00:00|15269.9|15239.9|14884.4|14854.4|15276.9|15239.9|14831.9|14801.9|13285
1473825600000|2016-09-14 04:00:00|14873.2|14843.2|14907.5|14877.5|14973.7|14943.7|14773.8|14743.8|10456
1473912000000|2016-09-15 04:00:00|14849.8|14819.8|14878.1|14848.1|15097.5|15067.5|14813.2|14783.2|10704
1473998400000|2016-09-16 04:00:00|14881.5|14851.5|14876.7|14846.7|14951.7|14921.7|14750.5|14720.5|8178
1474257600000|2016-09-19 04:00:00|14993.4|14963.4|15254.2|15224.2|15401.8|15371.8|14975.6|14945.6|15243
1474344000000|2016-09-20 04:00:00|15308.9|15278.9|15715.2|15685.2|15790.1|15760.1|15293.9|15263.9|15389
1474430400000|2016-09-21 04:00:00|15697.3|15667.3|15643.8|15613.8|15895.6|15865.6|15623.8|15593.8|16581
1474516800000|2016-09-22 04:00:00|15706|15676|15510|15480|16109|16079|15497.5|15467.5|17509
1474603200000|2016-09-23 04:00:00|15452.1|15422.1|15206|15176|15495.3|15465.3|15160.6|15130.6|15701
1474862400000|2016-09-26 04:00:00|15203|15173|15322.1|15282.1|15419.4|15389.4|14944|14914|13524
1474948800000|2016-09-27 04:00:00|15331.9|15301.9|15396|15366|15475.7|15445.7|15195.2|15165.2|10352
1475035200000|2016-09-28 04:00:00|15457.8|15427.8|15349.9|15319.9|15500.3|15470.3|15152.3|15122.3|11721
1475121600000|2016-09-29 04:00:00|15437.2|15407.2|15081.1|15051.1|15540|15510|15043.8|15013.8|12288
1475208000000|2016-09-30 04:00:00|15013.6|14983.6|15179.8|15149.8|15311.4|15281.4|14932.7|14902.7|13108
1475467200000|2016-10-03 04:00:00|15189.4|15159.4|14859.1|14829.1|15237.1|15207.1|14781.8|14751.8|12236
1475553600000|2016-10-04 04:00:00|14833.9|14803.9|14827.9|14797.9|14928.5|14898.5|14752.1|14722.1|12443
1475640000000|2016-10-05 04:00:00|14884.3|14854.3|14927.8|14897.8|15185.1|15155.1|14845.7|14815.7|11222
1475726400000|2016-10-06 04:00:00|14932.6|14902.6|14694|14664|14958.4|14928.4|14694|14664|10814
1475812800000|2016-10-07 04:00:00|14711.7|14681.7|14848.1|14818.1|15020.5|14990.5|14605.8|14575.8|14720
1476072000000|2016-10-10 04:00:00|14916.4|14886.4|15350.4|15320.4|15434|15404|14898.9|14868.9|15325
1476158400000|2016-10-11 04:00:00|15400.3|15370.3|15190.9|15160.9|15411.5|15381.5|15149.6|15119.6|12987
1476244800000|2016-10-12 04:00:00|15220.8|15190.8|15338.5|15308.5|15381|15351|15146|15116|11097
1476331200000|2016-10-13 04:00:00|15377|15347|15369|15339|15474.6|15444.6|15269|15239|13491
1476417600000|2016-10-14 04:00:00|15447.8|15417.8|15621.7|15591.7|15694.4|15664.4|15421.6|15391.6|14395
1476676800000|2016-10-17 04:00:00|15590.7|15560.7|15840.6|15810.6|15847.4|15817.4|15589.9|15559.9|10778
1476763200000|2016-10-18 04:00:00|15835.5|15805.5|15966|15936|16079.8|16049.8|15835.5|15805.5|13988
1476849600000|2016-10-19 04:00:00|15939.3|15909.3|15921.6|15891.6|15980.1|15950.1|15761.6|15731.6|11452
1476936000000|2016-10-20 04:00:00|15909.8|15879.8|15753.8|15723.8|15958.8|15928.8|15672.1|15642.1|13649
1477022400000|2016-10-21 04:00:00|15677.8|15647.8|15753.5|15723.5|15879.9|15849.9|15648.7|15618.7|10425
1477281600000|2016-10-24 04:00:00|15750.2|15720.2|15967.7|15937.7|16071.1|16041.1|15718.7|15688.7|11565
1477368000000|2016-10-25 04:00:00|16004.1|15974.1|16564.1|16534.1|16621.1|16591.1|16004.1|15974.1|25036
1477454400000|2016-10-26 04:00:00|16504.4|16474.4|16569|16539|16720.8|16690.8|16472.6|16442.6|20126
1477540800000|2016-10-27 04:00:00|16501.4|16471.4|16673.7|16643.7|16796.5|16766.5|16394.4|16364.4|19950
1477627200000|2016-10-28 04:00:00|16696.7|16666.7|16701.1|16671.1|16847.4|16817.4|16514.9|16484.9|13704
1477886400000|2016-10-31 04:00:00|16521.4|16491.4|16549.1|16519.1|16751|16721|16475.3|16445.3|15802
1477972800000|2016-11-01 04:00:00|16517.7|16487.7|16324.9|16294.9|16710.8|16680.8|16303.6|16273.6|19681
1478059200000|2016-11-02 04:00:00|16275|16245|16486.4|16456.4|16614.9|16584.9|16226.3|16196.3|14263
1478145600000|2016-11-03 04:00:00|16520.2|16490.2|16770.2|16740.2|16842.5|16812.5|16493.9|16463.9|17445
1478232000000|2016-11-04 04:00:00|16761.6|16731.6|17288|17258|17386.4|17356.4|16705.8|16675.8|24027
1478494800000|2016-11-07 05:00:00|17222.1|17192.1|17617.7|17587.7|17765.9|17735.9|17222.1|17192.1|23835
1478581200000|2016-11-08 05:00:00|17673.7|17643.7|17028.6|16998.6|17804.9|17774.9|16947.2|16917.2|31903
1478667600000|2016-11-09 05:00:00|16591.1|16561.1|17192.4|17162.4|17292.7|17262.7|16548.7|16518.7|23429
1478754000000|2016-11-10 05:00:00|17325.6|17295.6|16477.2|16447.2|17503.6|17473.6|16391.2|16361.2|31636
1478840400000|2016-11-11 05:00:00|16433.8|16373.8|16176.2|16146.2|16618|16588|16032.7|16002.7|33716
1479099600000|2016-11-14 05:00:00|16100.5|16070.5|16452.6|16422.6|16507.7|16477.7|15986.7|15956.7|28801
1479186000000|2016-11-15 05:00:00|16618.1|16578.1|16369.3|16339.3|16771.6|16741.6|16269.5|16239.5|17830
1479272400000|2016-11-16 05:00:00|16461.6|16401.6|16284|16254|16507|16477|16239.5|16209.5|16876
1479358800000|2016-11-17 05:00:00|16313.7|16283.7|16168.3|16138.3|16388.9|16358.9|16125.8|16095.8|14615
1479445200000|2016-11-18 05:00:00|16136.8|16106.8|16106.5|16076.5|16351.7|16321.7|16038.6|16008.6|16047
1479704400000|2016-11-21 05:00:00|16122.9|16092.9|16173.6|16143.6|16279.4|16249.4|15834.1|15804.1|13839
1479790800000|2016-11-22 05:00:00|16273.8|16233.8|16028.6|15998.6|16320.4|16290.4|16028.6|15998.6|11294
1479877200000|2016-11-23 05:00:00|16001.6|15971.6|15687.7|15657.7|16030.9|15998.4|15685.9|15655.9|13769
1480050000000|2016-11-25 05:00:00|15747.9|15707.9|15546.8|15516.8|15779.1|15749.1|15358|15328|12671
1480309200000|2016-11-28 05:00:00|15591.4|15561.4|15619.9|15589.9|15646.6|15616.6|15389.3|15359.3|13854
1480395600000|2016-11-29 05:00:00|15614.3|15584.3|15220.2|15190.2|15676.1|15646.1|15199.1|15169.1|15566
1480482000000|2016-11-30 05:00:00|15200.4|15170.4|15007.2|14977.2|15298.1|15268.1|14998.2|14968.2|14703
1480568400000|2016-12-01 05:00:00|15055.9|15025.9|14458.2|14428.2|15073.9|15043.9|14425.6|14395.6|22628
1480654800000|2016-12-02 05:00:00|14433.3|14403.3|14520.2|14490.2|14802.2|14772.2|14370.8|14340.8|19069
1480914000000|2016-12-05 05:00:00|14477.3|14447.3|14415.8|14385.8|14698.9|14668.9|14385.8|14355.8|15010
1481000400000|2016-12-06 05:00:00|14416.5|14386.5|14188|14158|14515.6|14485.6|14140.4|14110.4|17140
1481086800000|2016-12-07 05:00:00|14236.6|14206.6|14192.9|14162.9|14414|14384|14040|14010|16394
1481173200000|2016-12-08 05:00:00|14232.9|14202.9|14121.7|14091.7|14307.7|14277.7|14034.4|14004.4|12592
1481259600000|2016-12-09 05:00:00|14139.9|14109.9|13879.2|13849.2|14225.5|14195.5|13871.6|13841.6|12921
1481518800000|2016-12-12 05:00:00|13989|13959|14295.4|14265.4|14295.4|14265.4|13862.6|13832.6|15296
1481605200000|2016-12-13 05:00:00|14276.2|14246.2|14278.4|14248.4|14382|14351.7|14121.7|14091.7|11545
1481691600000|2016-12-14 05:00:00|14288.9|14258.9|14428|14398|14475.4|14445.4|14097.2|14067.2|13979
1481778000000|2016-12-15 05:00:00|14328.3|14298.3|14244.9|14214.9|14328.3|14298.3|13931.9|13901.9|13528
1481864400000|2016-12-16 05:00:00|14275.3|14235.3|14244.2|14214.2|14319.4|14289.4|14086.3|14056.3|9667
1482123600000|2016-12-19 05:00:00|14231|14201|14421.9|14391.9|14511.5|14481.5|14201|14171|9376
1482210000000|2016-12-20 05:00:00|14496|14456|14364.4|14334.4|14508.4|14478.4|14259|14229|7938
1482296400000|2016-12-21 05:00:00|14325.9|14295.9|14456.6|14426.6|14498.9|14468.9|14259|14229|7166
1482382800000|2016-12-22 05:00:00|14423.1|14393.1|13906.7|13876.7|14452.9|14422.9|13899.2|13869.2|10287
1482469200000|2016-12-23 05:00:00|13923.1|13893.1|13624.3|13594.3|13995.8|13965.8|13624.3|13594.3|9893
1482814800000|2016-12-27 05:00:00|13640.7|13610.7|13509.7|13479.7|13688.6|13658.6|13374.9|13344.9|10381
1482901200000|2016-12-28 05:00:00|13538.7|13508.7|13347.5|13317.5|13631.5|13601.5|13327.4|13297.4|10195
1482987600000|2016-12-29 05:00:00|13393.8|13353.8|13591.6|13561.6|13871.7|13841.7|13389|13353.8|10848
1483074000000|2016-12-30 05:00:00|13638.8|13608.8|13771.9|13741.9|13918.9|13888.9|13601.9|13571.9|9571
1483419600000|2017-01-03 05:00:00|13818.5|13788.5|13817.4|13787.4|13955.6|13925.6|13502|13472|13298
1483506000000|2017-01-04 05:00:00|13814.4|13784.4|14247.8|14217.8|14346.9|14316.9|13811.9|13781.9|14811
1483592400000|2017-01-05 05:00:00|14286.9|14246.9|14437.4|14407.4|14600.4|14570.4|14234.7|14204.7|16609
1483678800000|2017-01-06 05:00:00|14424.5|14394.5|14324.4|14294.4|14505.6|14475.6|14271.8|14241.8|9873
1483938000000|2017-01-09 05:00:00|14188.1|14128.1|14520|14490|14703.5|14673.5|14165.1|14128.1|14917
1484024400000|2017-01-10 05:00:00|14524.1|14494.1|14792.6|14762.6|14852.5|14822.5|14488.5|14458.5|14563
1484110800000|2017-01-11 05:00:00|14842.2|14812.2|15003.9|14973.9|15162.2|15132.2|14828.6|14798.6|20953
1484197200000|2017-01-12 05:00:00|15039.3|15009.3|15050.8|15020.8|15222.8|15192.8|14941.2|14911.2|13059
1484283600000|2017-01-13 05:00:00|14975.5|14945.5|14974.7|14944.7|15064.7|15034.7|14824.1|14794.1|13976
1484629200000|2017-01-17 05:00:00|14971.7|14941.7|15091.9|15061.9|15163.4|15133.4|14905.9|14875.9|12948
1484715600000|2017-01-18 05:00:00|15050.9|15020.9|15044.4|15014.4|15090.1|15060.1|14784|14754|11713
1484802000000|2017-01-19 05:00:00|15028.5|14998.5|15171.2|15141.2|15237.8|15207.8|14954.9|14924.9|9732
1484888400000|2017-01-20 05:00:00|15163.6|15133.6|15428.7|15398.7|15429.4|15399.4|15158.6|15128.6|11960
1485147600000|2017-01-23 05:00:00|15399.8|15369.8|15591.4|15561.4|15777.2|15747.2|15399.8|15369.8|14302
1485234000000|2017-01-24 05:00:00|15484.9|15454.9|15333.4|15303.4|15799.5|15769.5|15303.9|15273.9|15040
1485320400000|2017-01-25 05:00:00|15295.6|15265.6|15451|15421|15667.3|15637.3|15246.1|15216.1|12453
1485406800000|2017-01-26 05:00:00|15502.2|15472.2|15254.3|15224.3|15539.1|15509.1|15160.3|15130.3|16189
1485493200000|2017-01-27 05:00:00|15236|15206|15335.2|15305.2|15460.6|15430.6|15153.9|15123.9|9845
1485752400000|2017-01-30 05:00:00|15307.9|15277.9|15217.6|15187.6|15331.7|15301.7|15099.5|15069.5|11507
1485838800000|2017-01-31 05:00:00|15207.8|15177.8|15085.4|15055.4|15380.9|15350.9|14802.3|14772.3|19275
1485925200000|2017-02-01 05:00:00|15027|14997|15145.6|15115.6|15291.9|15261.9|14893.7|14863.7|21313
1486011600000|2017-02-02 05:00:00|15168.4|15138.4|14716.9|14686.9|15252.4|15222.4|14716.9|14686.9|19192
1486098000000|2017-02-03 05:00:00|14699.8|14669.8|14753.3|14723.3|14900.6|14870.6|14614|14584|16739
1486357200000|2017-02-06 05:00:00|14771.2|14741.2|14559.4|14529.4|14832.9|14802.9|14538.2|14508.2|16266
1486443600000|2017-02-07 05:00:00|14574.8|14544.8|14422.7|14392.7|14595|14565|14407.7|14377.7|18643
1486530000000|2017-02-08 05:00:00|14445.7|14415.7|14442.6|14412.6|14574.3|14544.3|14331.3|14301.3|18469
1486616400000|2017-02-09 05:00:00|14481.3|14451.3|14640.2|14610.2|14714.4|14684.4|14439.3|14409.3|18959
1486702800000|2017-02-10 05:00:00|14656.4|14626.4|14760.7|14730.7|14831.9|14801.9|14642.5|14612.5|16917
1486962000000|2017-02-13 05:00:00|14732.7|14702.7|14613.8|14583.8|14759.6|14729.6|14512.9|14482.9|16717
1487048400000|2017-02-14 05:00:00|14637.8|14607.8|14511|14481|14727.6|14697.6|14412.4|14382.4|19010
1487134800000|2017-02-15 05:00:00|14471|14441|14624.9|14594.9|14673.2|14643.2|14381.4|14351.4|18840
1487221200000|2017-02-16 05:00:00|14716.5|14686.5|14780.3|14750.3|14826.6|14796.6|14682.3|14652.3|15524
1487307600000|2017-02-17 05:00:00|14768.7|14738.7|14880.6|14850.6|14998.1|14968.1|14661.1|14631.1|10615
1487653200000|2017-02-21 05:00:00|14931.7|14901.7|15150.1|15120.1|15212.9|15182.9|14931.7|14901.7|12099
1487739600000|2017-02-22 05:00:00|15087.7|15057.7|15056.5|15026.5|15295.6|15265.6|15008.6|14978.6|13267
1487826000000|2017-02-23 05:00:00|15064.1|15034.1|14979.9|14949.9|15197.8|15167.8|14940.6|14910.6|9348
1487912400000|2017-02-24 05:00:00|14990|14960|14586.9|14556.9|15054.2|15024.2|14513.4|14483.4|14723
1488171600000|2017-02-27 05:00:00|14556.2|14526.2|14053.9|14023.9|14567|14537|14035.6|14005.6|14973
1488258000000|2017-02-28 05:00:00|14114.1|14084.1|14225.3|14195.3|14267.7|14237.7|14012|13982|13493
1488344400000|2017-03-01 05:00:00|14267.6|14237.6|14511.5|14481.5|14511.5|14481.5|13944.3|13914.3|16361
1488430800000|2017-03-02 05:00:00|14497|14467|14387.9|14357.9|14610.3|14580.3|14221.1|14191.1|13286
1488517200000|2017-03-03 05:00:00|14392|14362|14296.6|14266.6|14483.5|14453.5|14242.4|14212.4|11790
1488776400000|2017-03-06 05:00:00|14269.9|14239.9|14129.3|14099.3|14417.4|14387.4|14122.3|14092.3|9068
1488862800000|2017-03-07 05:00:00|14143.6|14113.6|14045.9|14015.9|14212.9|14182.9|13993.5|13963.5|11380
1488949200000|2017-03-08 05:00:00|14099.6|14069.6|14160.1|14130.1|14239.2|14209.2|13956.8|13926.8|11947
1489035600000|2017-03-09 05:00:00|14161.3|14131.3|14035|14005|14268.1|14238.1|14012.2|13982.2|10969
1489122000000|2017-03-10 05:00:00|14051.6|14021.6|14147.8|14117.8|14180|14150|14009.8|13979.8|9850
1489377600000|2017-03-13 04:00:00|14161|14131|14255|14225|14356.7|14326.7|13862.3|13832.3|13216
1489464000000|2017-03-14 04:00:00|14284|14254|14128.6|14098.6|14336|14306|14088.6|14058.6|9529
1489550400000|2017-03-15 04:00:00|14142.1|14112.1|14095.7|14065.7|14216|14186|14050.5|14020.5|6541
1489636800000|2017-03-16 04:00:00|14250.1|14220.1|14166.2|14136.2|14390.3|14360.3|14106.2|14076.2|11346
1489723200000|2017-03-17 04:00:00|14224.7|14194.7|14210.6|14180.6|14240.2|14210.2|14049|14019|7898
1489982400000|2017-03-20 04:00:00|14266|14236|14534.3|14504.3|14554.3|14524.3|14203.8|14173.8|10899
1490068800000|2017-03-21 04:00:00|14541.6|14511.6|14465.4|14435.4|14649.5|14619.5|14447.8|14417.8|9269
1490155200000|2017-03-22 04:00:00|14455.6|14425.6|14169.6|14139.6|14455.6|14425.6|14139.2|14109.2|9726
1490241600000|2017-03-23 04:00:00|14187.3|14157.3|14068.7|14038.7|14200.8|14170.8|13985.5|13955.5|9382
1490328000000|2017-03-24 04:00:00|14043.9|14013.9|13770.3|13740.3|14058.8|14028.8|13742.6|13712.6|14467
1490587200000|2017-03-27 04:00:00|13771|13741|13972.3|13942.3|13975.1|13945.1|13664.4|13634.4|16263
1490673600000|2017-03-28 04:00:00|13989.1|13959.1|13941.7|13911.7|14011.7|13981.7|13823.3|13793.3|7809
1490760000000|2017-03-29 04:00:00|13929.2|13899.2|13958.3|13928.3|14077.4|14047.4|13807.9|13777.9|7817
1490846400000|2017-03-30 04:00:00|13990.4|13960.4|13974.9|13944.9|14055.4|14025.4|13911.3|13881.3|7747
1490932800000|2017-03-31 04:00:00|13997.8|13967.8|13923|13893|14060.2|14030.2|13850.6|13820.6|11031
1491192000000|2017-04-03 04:00:00|13946.6|13916.6|13841.3|13811.3|14341.8|14311.8|13827.4|13797.4|17394
1491278400000|2017-04-04 04:00:00|13878.2|13848.2|13846|13816|13916.2|13886.2|13700.2|13670.2|16886
1491364800000|2017-04-05 04:00:00|13927.7|13897.7|13782.4|13752.4|13997.1|13967.1|13782.4|13752.4|15657
1491451200000|2017-04-06 04:00:00|13823.5|13793.5|13846.7|13816.7|13975.9|13945.9|13799.5|13769.5|13730
1491537600000|2017-04-07 04:00:00|13863.8|13833.8|14098.6|14068.6|14110.4|14080.4|13752.8|13722.8|18641
1491796800000|2017-04-10 04:00:00|14100.7|14070.7|14082.3|14052.3|14207.6|14177.6|14005.6|13975.6|17818
1491883200000|2017-04-11 04:00:00|14092.2|14062.2|14118.4|14088.4|14161.6|14131.6|14033.6|14003.6|23804
1491969600000|2017-04-12 04:00:00|14123.9|14093.9|13871.7|13841.7|14296.2|14266.2|13869.2|13839.2|19025
1492056000000|2017-04-13 04:00:00|13999.1|13959.1|14006.2|13976.2|14118.9|14088.9|13967.6|13937.6|19950
1492401600000|2017-04-17 04:00:00|14060.3|14030.3|14246.1|14216.1|14282.2|14252.2|13985.3|13955.3|13426
1492488000000|2017-04-18 04:00:00|14182.4|14152.4|14415.1|14385.1|14473.8|14443.8|14112.6|14082.6|25392
1492574400000|2017-04-19 04:00:00|14395.4|14365.4|13944.5|13914.5|14524.9|14494.9|13888.7|13858.7|23264
1492660800000|2017-04-20 04:00:00|14111.2|14081.2|13314.5|13284.5|14127.7|14097.7|13279.5|13249.5|21237
1492747200000|2017-04-21 04:00:00|13270.1|13240.1|13184.5|13154.5|13395.5|13365.5|12971.8|12941.8|25355
1493006400000|2017-04-24 04:00:00|13209.9|13179.9|13115.3|13085.3|13324.4|13294.4|13082|13052|16981
1493092800000|2017-04-25 04:00:00|13132.9|13102.9|13157|13127|13214.1|13184.1|12975.1|12945.1|12533
1493179200000|2017-04-26 04:00:00|13282.1|13242.1|12944.1|12914.1|13284.7|13254.7|12937.5|12907.5|13996
1493265600000|2017-04-27 04:00:00|12996.8|12966.8|12867|12837|13059.2|13029.2|12797.6|12767.6|15534
1493352000000|2017-04-28 04:00:00|12904.6|12874.6|13284.5|13254.5|13384.5|13354.5|12813.3|12783.3|15864
1493611200000|2017-05-01 04:00:00|13366.1|13336.1|13583.8|13553.8|13693.6|13663.6|13326.9|13296.9|9647
1493697600000|2017-05-02 04:00:00|13578.7|13548.7|13579.3|13549.3|13612.1|13582.1|13290.4|13260.4|11345
1493784000000|2017-05-03 04:00:00|13610.1|13580.1|13668|13638|13725.4|13695.4|13447.4|13417.4|11515
1493870400000|2017-05-04 04:00:00|13645.5|13615.5|13452.5|13422.5|13650.8|13620.8|13198.4|13168.4|11338
1493956800000|2017-05-05 04:00:00|13489.2|13459.2|13547.9|13517.9|13591.4|13561.4|13381.4|13351.4|11198
1494216000000|2017-05-08 04:00:00|13546|13516|13670.5|13640.5|13685.5|13655.5|13487.6|13457.6|10409
1494302400000|2017-05-09 04:00:00|13653.3|13623.3|13512.7|13482.7|13677|13647|13466|13436|9537
1494388800000|2017-05-10 04:00:00|13506.2|13476.2|13618.5|13588.5|13653.5|13623.5|13461.2|13431.2|9627
1494475200000|2017-05-11 04:00:00|13636.1|13606.1|13388.2|13358.2|13711.4|13681.4|13334.6|13304.6|11542
1494561600000|2017-05-12 04:00:00|13418.6|13388.6|13472.9|13442.9|13552|13522|13356.7|13326.7|9330
1494820800000|2017-05-15 04:00:00|13470.2|13440.2|13337|13307|13547.9|13517.9|13320.8|13290.8|5985
1494907200000|2017-05-16 04:00:00|13300.1|13270.1|13141.8|13111.8|13415.9|13385.9|13131.8|13101.8|10943
1494993600000|2017-05-17 04:00:00|13214.6|13184.6|13473.9|13443.9|13538.7|13508.7|13020.7|12990.7|15506
1495080000000|2017-05-18 04:00:00|13289|13259|12960.5|12930.5|13289|13259|12953|12923|17160
1495166400000|2017-05-19 04:00:00|12965.3|12935.3|13226.7|13196.7|13358.7|13328.7|12957.9|12927.9|13127
1495425600000|2017-05-22 04:00:00|13251.6|13221.6|13080.8|13050.8|13329.4|13299.4|12993|12963|8828
1495512000000|2017-05-23 04:00:00|13100.4|13070.4|13062.3|13032.3|13203.9|13173.9|13034.3|13004.3|7424
1495598400000|2017-05-24 04:00:00|13089.5|13059.5|12886.5|12856.5|13109.2|13079.2|12843.1|12813.1|9969
1495684800000|2017-05-25 04:00:00|12908.3|12878.3|12977.3|12947.3|13036.8|13006.8|12764.8|12734.8|12965
1495771200000|2017-05-26 04:00:00|13025|12995|13157.9|13127.9|13270.8|13240.8|12912.7|12882.7|11697
1496116800000|2017-05-30 04:00:00|13121|13091|13272.4|13242.4|13332.6|13302.6|13119|13089|9897
1496203200000|2017-05-31 04:00:00|13294.7|13264.7|12967.8|12937.8|13396.2|13366.2|12905.1|12875.1|15231
1496289600000|2017-06-01 04:00:00|13038.2|13008.2|12845.4|12815.4|13067.6|13037.6|12825.4|12795.4|13897
1496376000000|2017-06-02 04:00:00|12864.6|12834.6|12621|12591|12881.8|12851.8|12602.9|12572.9|17886
1496635200000|2017-06-05 04:00:00|12688.2|12658.2|12928.7|12898.7|13023.7|12993.7|12656.5|12626.5|14823
1496721600000|2017-06-06 04:00:00|12976|12946|12647.4|12617.4|13043.7|13013.7|12637.5|12607.5|14949
1496808000000|2017-06-07 04:00:00|12704|12674|12682.1|12652.1|12763.2|12733.2|12639.1|12609.1|14394
1496894400000|2017-06-08 04:00:00|12721.8|12691.8|12733.3|12703.3|12765.5|12735.5|12631.7|12601.7|15591
1496980800000|2017-06-09 04:00:00|12778.7|12748.7|12757|12727|12963.7|12933.7|12743.2|12713.2|23162
1497240000000|2017-06-12 04:00:00|12872.1|12842.1|12848.3|12818.3|13016.8|12986.8|12782.9|12752.9|26123
1497326400000|2017-06-13 04:00:00|12872.9|12842.9|12758.6|12728.6|12925.7|12895.7|12687.4|12657.4|16105
1497412800000|2017-06-14 04:00:00|12749.4|12719.4|12691|12661|12892.3|12862.3|12648.9|12618.9|16463
1497499200000|2017-06-15 04:00:00|12710.9|12680.9|12705.6|12675.6|12876.9|12846.9|12678.6|12648.6|12835
1497585600000|2017-06-16 04:00:00|12735.5|12705.5|12526.5|12496.5|12832.3|12802.3|12430.3|12400.3|9507
1497844800000|2017-06-19 04:00:00|12512.8|12482.8|12545.5|12515.5|12597.6|12562.6|12466.4|12427.9|10142
1497931200000|2017-06-20 04:00:00|12519|12489|12310.7|12280.7|12548.3|12518.3|12227.1|12197.1|6276
1498017600000|2017-06-21 04:00:00|12361.7|12331.7|12103.9|12063.9|12373.6|12343.6|12086.4|12056.4|4845
1498104000000|2017-06-22 04:00:00|12137.3|12077.3|11606.4|11566.4|12182.9|12137.9|11458|11428|321
1498190400000|2017-06-23 04:00:00|11733.6|11673.6|12240.9|12180.9|12253.1|12193.1|11671.2|11611.2|37
1498449600000|2017-06-26 04:00:00|12354.4|12294.4|12407.7|12367.7|12583.5|12523.5|12288.4|12235|38
1498536000000|2017-06-27 04:00:00|12384.4|12354.4|12525.6|12465.6|12569.4|12533.6|12335.8|12296.6|44
1498622400000|2017-06-28 04:00:00|12523.5|12463.5|12474.6|12414.6|12548.5|12490.7|12302.7|12242.7|21
1498708800000|2017-06-29 04:00:00|12486.4|12426.4|12590.6|12560.6|12756.3|12696.3|12457.7|12397.7|21
1498795200000|2017-06-30 04:00:00|12639.2|12579.2|12579.6|12519.6|12797.1|12737.1|12517.3|12457.3|18
1499054400000|2017-07-03 04:00:00|12652.8|12592.8|12735.8|12695.8|12930|12870|12619.8|12559.8|0
1499227200000|2017-07-05 04:00:00|12789.7|12759.7|12967|12937|13084.4|13054.4|12708.1|12678.1|16109
1499313600000|2017-07-06 04:00:00|12942.2|12912.2|12901.1|12871.1|13097.8|13067.8|12731.2|12701.2|13714
1499400000000|2017-07-07 04:00:00|12903.8|12873.8|12863.3|12833.3|12915.8|12885.8|12648|12618|10330
1499659200000|2017-07-10 04:00:00|12847.6|12817.6|12896.6|12866.6|12925.3|12895.3|12698.4|12668.4|12288
1499745600000|2017-07-11 04:00:00|12905.4|12875.4|12674.2|12644.2|12933.2|12903.2|12573.9|12543.9|13788
1499832000000|2017-07-12 04:00:00|12694.5|12664.5|12750.4|12720.4|12819.6|12789.6|12616.3|12586.3|10458
1499918400000|2017-07-13 04:00:00|12810.8|12780.8|13093.9|13063.9|13169|13139|12775.8|12745.8|17875
1500004800000|2017-07-14 04:00:00|13113.2|13083.2|13338|13308|13384.4|13354.4|13113.2|13083.2|17665
1500264000000|2017-07-17 04:00:00|13388.7|13358.7|13358.9|13328.9|13496.2|13466.2|13187.7|13157.7|13718
1500350400000|2017-07-18 04:00:00|13303.2|13273.2|13475.8|13445.8|13535.5|13505.5|13293.2|13263.2|13735
1500436800000|2017-07-19 04:00:00|13459.7|13429.7|13611.9|13581.9|13611.9|13581.9|13423.3|13393.3|14739
1500523200000|2017-07-20 04:00:00|13560.4|13520.4|13522.6|13492.6|13601.9|13571.9|13443.6|13413.6|11291
1500609600000|2017-07-21 04:00:00|13551.1|13521.1|13663.6|13633.6|13713.2|13683.2|13514.1|13484.1|11624
1500868800000|2017-07-24 04:00:00|13603.3|13573.3|13310.8|13280.8|13621.2|13591.2|13290.5|13260.5|17552
1500955200000|2017-07-25 04:00:00|13336.6|13306.6|13127.1|13097.1|13364.1|13334.1|12993.8|12963.8|14402
1501041600000|2017-07-26 04:00:00|13135.4|13105.4|13504.2|13474.2|13574.4|13544.4|13051|13021|16711
1501128000000|2017-07-27 04:00:00|13585.2|13555.2|13628.1|13588.1|13721.7|13691.7|13477.6|13447.6|14585
1501214400000|2017-07-28 04:00:00|13639.1|13609.1|13864.2|13834.2|13957.2|13927.2|13567.3|13537.3|13485
1501473600000|2017-07-31 04:00:00|13805.9|13785.9|13981.1|13961.1|14015.6|13995.6|13793.9|13773.9|12821
1501560000000|2017-08-01 04:00:00|14000.6|13980.6|13951.9|13931.9|14039.6|14019.6|13684.4|13664.4|15226
1501646400000|2017-08-02 04:00:00|13888|13868|14149.6|14129.6|14210.2|14190.2|13844|13824|13398
1501732800000|2017-08-03 04:00:00|14171.2|14151.2|14122.8|14102.8|14248.7|14228.7|13988.9|13968.9|13299
1501819200000|2017-08-04 04:00:00|14074.5|14054.5|14125.4|14105.4|14251.2|14231.2|14018.3|13998.3|16408
1502078400000|2017-08-07 04:00:00|14079.4|14059.4|14331.4|14311.4|14396.4|14376.4|14076.1|14056.1|17826
1502164800000|2017-08-08 04:00:00|14340.9|14320.9|14388.9|14368.9|14498.9|14478.9|14328.4|14308.4|16708
1502251200000|2017-08-09 04:00:00|14340.7|14320.7|14413.8|14393.8|14468.9|14448.9|14161.7|14141.7|18633
1502337600000|2017-08-10 04:00:00|14412.6|14352.6|14022|14002|14476|14456|13918.8|13898.8|17591
1502424000000|2017-08-11 04:00:00|13958.6|13938.6|14154|14134|14220|14200|13836|13816|13197
1502683200000|2017-08-14 04:00:00|14113.2|14093.2|13879.7|13859.7|14145|14117.2|13798.8|13778.8|16849
1502769600000|2017-08-15 04:00:00|13847.1|13827.1|13391.8|13371.8|13856.2|13836.2|13327.8|13307.8|20647
1502856000000|2017-08-16 04:00:00|13451.4|13431.4|13283.4|13263.4|13521.5|13501.5|13181.2|13161.2|16996
1502942400000|2017-08-17 04:00:00|13319.4|13299.4|13016.7|12996.7|13332.4|13312.4|12947.2|12927.2|18902
1503028800000|2017-08-18 04:00:00|13081.4|13061.4|13019.9|12999.9|13110.9|13090.9|12866.6|12846.6|19326
1503288000000|2017-08-21 04:00:00|13062.7|13042.7|12849.3|12829.3|13098.6|13078.6|12821.7|12801.7|22044
1503374400000|2017-08-22 04:00:00|12868.5|12848.5|12829.4|12809.4|12896.7|12876.7|12764.7|12744.7|16555
1503460800000|2017-08-23 04:00:00|12832|12812|12773.9|12753.9|12935.6|12915.6|12755.9|12735.9|12420
1503547200000|2017-08-24 04:00:00|12779.8|12759.8|12752.7|12732.7|12887.7|12867.7|12671.3|12651.3|11746
1503633600000|2017-08-25 04:00:00|12799.9|12779.9|13093|13073|13144.7|13124.7|12743.5|12723.5|12740
1503892800000|2017-08-28 04:00:00|13127.9|13107.9|13106.1|13086.1|13195.4|13175.4|12915.6|12895.6|11310
1503979200000|2017-08-29 04:00:00|13128.4|13108.4|12836|12816|13151|13131|12788.4|12768.4|11302
1504065600000|2017-08-30 04:00:00|12846.5|12826.5|12832|12812|12892.4|12872.4|12660.4|12640.4|11779
1504152000000|2017-08-31 04:00:00|12809.7|12789.7|12879.7|12859.7|12956.5|12936.5|12686.1|12666.1|13001
1504238400000|2017-09-01 04:00:00|12853.1|12833.1|12858.9|12838.9|13051|13031|12824.9|12804.9|12200
1504584000000|2017-09-05 04:00:00|12844|12824|12785.7|12765.7|13087.9|13067.9|12703.1|12683.1|15365
1504670400000|2017-09-06 04:00:00|12786.5|12766.5|12793.4|12773.4|12866.3|12846.3|12659.9|12639.9|10701
1504756800000|2017-09-07 04:00:00|12789.7|12769.7|12912.4|12892.4|12973.1|12953.1|12698.5|12678.5|12045
1504843200000|2017-09-08 04:00:00|12889.8|12869.8|13053.6|13033.6|13081.2|13061.2|12889.8|12869.8|15298
1505102400000|2017-09-11 04:00:00|13045|13025|13160.6|13140.6|13185.6|13165.6|12970.5|12950.5|14936
1505188800000|2017-09-12 04:00:00|13122|13102|13479.7|13459.7|13507.2|13487.2|13068.2|13048.2|17468
1505275200000|2017-09-13 04:00:00|13518.5|13498.5|13763|13743|13822.5|13802.5|13511.2|13491.2|16512
1505361600000|2017-09-14 04:00:00|13795.2|13775.2|13783.9|13763.9|13921.1|13901.1|13708.5|13688.5|15634
1505448000000|2017-09-15 04:00:00|13750.4|13730.4|14143.9|14123.9|14161.3|14141.3|13718.2|13698.2|16598
1505707200000|2017-09-18 04:00:00|14133.4|14113.4|14039.3|14019.3|14329|14309|13939.5|13919.5|18946
1505793600000|2017-09-19 04:00:00|13989|13969|13505.5|13485.5|14046.6|14026.6|13464.5|13444.5|17087
1505880000000|2017-09-20 04:00:00|13553|13533|13654.5|13634.5|13761.7|13741.7|13311.1|13291.1|17498
1505966400000|2017-09-21 04:00:00|13619.6|13599.6|13558.5|13538.5|13619.6|13599.6|13387.8|13367.8|10713
1506052800000|2017-09-22 04:00:00|13593.4|13573.4|13477.6|13457.6|13638.6|13618.6|13437.2|13417.2|10287
1506312000000|2017-09-25 04:00:00|13370.7|13350.7|13224.6|13204.6|13401.9|13381.9|13174.9|13154.9|12161
1506398400000|2017-09-26 04:00:00|13212.4|13192.4|13253.6|13233.6|13400.4|13380.4|13128.2|13108.2|10724
1506484800000|2017-09-27 04:00:00|13213.8|13193.8|12967.3|12947.3|13255.3|13235.3|12952.8|12932.8|12845
1506571200000|2017-09-28 04:00:00|12980|12960|12891.3|12871.3|13014.9|12994.9|12801.3|12781.3|11863
1506657600000|2017-09-29 04:00:00|12936.5|12916.5|12865.9|12845.9|12963.7|12943.7|12780.3|12760.3|12460
1506916800000|2017-10-02 04:00:00|12833.5|12813.5|12758.2|12738.2|12859.9|12839.9|12597|12577|15835
1507003200000|2017-10-03 04:00:00|12807.8|12747.8|12635.3|12615.3|12844.2|12824.2|12609.4|12589.4|12186
1507089600000|2017-10-04 04:00:00|12678.2|12658.2|12629.2|12609.2|12700.3|12680.3|12513.7|12493.7|14926
1507176000000|2017-10-05 04:00:00|12649.6|12629.6|12819.1|12799.1|12838.5|12818.5|12506.4|12486.4|11487
1507262400000|2017-10-06 04:00:00|12857|12837|13081.1|13061.1|13141.7|13121.7|12822.6|12802.6|13771
1507521600000|2017-10-09 04:00:00|13209|13189|13191.1|13171.1|13278.7|13258.7|13076.7|13056.7|12138
1507608000000|2017-10-10 04:00:00|13206.1|13186.1|13197|13177|13362.3|13342.3|13108.6|13088.6|16502
1507694400000|2017-10-11 04:00:00|13015.7|12995.7|12766.7|12746.7|13084|13064|12762.3|12742.3|16316
1507780800000|2017-10-12 04:00:00|12801.8|12781.8|12751.5|12731.5|12884.6|12864.6|12650|12630|12840
1507867200000|2017-10-13 04:00:00|12755.9|12735.9|12760.7|12740.7|12823.5|12803.5|12661.8|12641.8|11619
1508126400000|2017-10-16 04:00:00|12712.3|12692.3|12528|12508|12765.1|12745.1|12501.2|12481.2|13304
1508212800000|2017-10-17 04:00:00|12516.4|12496.4|12555.5|12535.5|12633.2|12613.2|12432.1|12412.1|11509
1508299200000|2017-10-18 04:00:00|12569|12549|12554|12534|12600.8|12580.8|12439.9|12419.9|9479
1508385600000|2017-10-19 04:00:00|12629.1|12609.1|12818.9|12798.9|12937.7|12917.7|12590|12570|14300
1508472000000|2017-10-20 04:00:00|12839|12819|12660.6|12640.6|12932.4|12912.4|12546.1|12526.1|13371
1508731200000|2017-10-23 04:00:00|12648.2|12628.2|12586.4|12566.4|12800.8|12780.8|12544.8|12524.8|9508
1508817600000|2017-10-24 04:00:00|12595.4|12575.4|12485.5|12465.5|12629.6|12609.6|12446.4|12426.4|10783
1508904000000|2017-10-25 04:00:00|12504|12484|12558.1|12538.1|12685.4|12665.4|12478.1|12458.1|10455
1508990400000|2017-10-26 04:00:00|12599.7|12579.7|12603.5|12583.5|12652.5|12632.5|12473.1|12453.1|11630
1509076800000|2017-10-27 04:00:00|12631|12611|12804.3|12784.3|12905.4|12885.4|12536.3|12516.3|15104
1509336000000|2017-10-30 04:00:00|12872.2|12852.2|12758.4|12738.4|12942.2|12922.2|12686.6|12666.6|9744
1509422400000|2017-10-31 04:00:00|12659.8|12639.8|12706.3|12686.3|12742.7|12722.7|12595.3|12575.3|15117
1509508800000|2017-11-01 04:00:00|12661.4|12641.4|12468.9|12448.9|12793.1|12773.1|12307.2|12287.2|20812
1509595200000|2017-11-02 04:00:00|12487.6|12467.6|12821.5|12801.5|12931.5|12911.5|12443.1|12423.1|22747
1509681600000|2017-11-03 04:00:00|12902.8|12882.8|12598|12578|12920.3|12900.3|12520|12500|17712
1509944400000|2017-11-06 05:00:00|12581.1|12561.1|12759.5|12739.5|12833.1|12813.1|12427.2|12407.2|14549
1510030800000|2017-11-07 05:00:00|12757.1|12737.1|12678.9|12658.9|12779.6|12759.6|12518.1|12498.1|20571
1510117200000|2017-11-08 05:00:00|12695|12675|12756.9|12736.9|12795|12775|12631.7|12611.7|21466
1510203600000|2017-11-09 05:00:00|12759.2|12739.2|12832.8|12812.8|12941.1|12921.1|12708.7|12688.7|21778
1510290000000|2017-11-10 05:00:00|12829|12809|12949|12929|13022.9|13002.9|12763.1|12743.1|27279
1510549200000|2017-11-13 05:00:00|12960.3|12940.3|12952.2|12932.2|13023.1|13003.1|12887.9|12867.9|21516
1510635600000|2017-11-14 05:00:00|12960.8|12940.8|12937|12917|13114|13094|12649.5|12629.5|20402
1510722000000|2017-11-15 05:00:00|12912.8|12892.8|12902.6|12882.6|13031|13011|12790.4|12770.4|12010
1510808400000|2017-11-16 05:00:00|12899.3|12839.3|12902|12882|12976.5|12956.5|12827.1|12807.1|8371
1510894800000|2017-11-17 05:00:00|12861.9|12841.9|12607.5|12587.5|12894.6|12874.6|12600.4|12580.4|12768
1511154000000|2017-11-20 05:00:00|12590.9|12570.9|12564.6|12504.6|12620.2|12600.2|12386.1|12366.1|11242
1511240400000|2017-11-21 05:00:00|12567.7|12507.7|12601.7|12581.7|12758.1|12738.1|12469.9|12449.9|14780
1511326800000|2017-11-22 05:00:00|12583.9|12563.9|12620.4|12600.4|12715.2|12695.2|12582|12562|9732
1511413200000|2017-11-23 05:00:00|12622.1|12602.1|12622.2|12602.2|12622.2|12602.2|12622.1|12602.1|0
1511499600000|2017-11-24 05:00:00|12665.6|12645.6|12752.2|12712.2|12974.9|12954.9|12638.4|12618.4|13884
1511758800000|2017-11-27 05:00:00|12721.1|12701.1|12747.4|12727.4|12884.9|12864.9|12718.8|12698.8|9724
1511845200000|2017-11-28 05:00:00|12742.3|12722.3|12925.9|12905.9|12970.9|12950.9|12635.8|12615.8|15705
1511931600000|2017-11-29 05:00:00|12959.7|12939.7|13183.9|13163.9|13226|13206|12880.4|12857.9|17189
1512018000000|2017-11-30 05:00:00|13227.2|13207.2|12828.9|12808.9|13255.5|13235.5|12742.9|12722.9|20473
1512104400000|2017-12-01 05:00:00|12862.8|12842.8|12935.8|12915.8|12995.6|12975.6|12753.3|12733.3|13467
1512363600000|2017-12-04 05:00:00|12889.6|12869.6|12829.3|12809.3|12994.7|12974.7|12793.2|12773.2|11412
1512450000000|2017-12-05 05:00:00|12798|12778|12720.7|12700.7|12865.7|12845.7|12690.4|12670.4|11153
1512536400000|2017-12-06 05:00:00|12699.9|12679.9|12597.2|12577.2|12718.3|12698.3|12587.8|12567.8|10236
1512622800000|2017-12-07 05:00:00|12607.2|12587.2|12277.9|12257.9|12631.3|12611.3|12202.7|12182.7|24769
1512709200000|2017-12-08 05:00:00|12286.2|12266.2|12258.3|12238.3|12372.4|12352.4|12186.9|12166.9|16120
1512968400000|2017-12-11 05:00:00|12239|12219|12015.4|11995.4|12279.9|12259.9|11965.9|11945.9|19705
1513054800000|2017-12-12 05:00:00|12045.8|12025.8|11879.4|11859.4|12138.3|12118.3|11834.1|11814.1|15914
1513141200000|2017-12-13 05:00:00|11920.5|11900.5|12009.2|11989.2|12062.8|12042.8|11905.3|11885.3|14282
1513227600000|2017-12-14 05:00:00|12045.4|12025.4|12029.4|12009.4|12126.2|12106.2|11984.1|11964.1|10839
1513314000000|2017-12-15 05:00:00|12068.5|12048.5|12071.8|12051.8|12223.9|12203.9|12041.1|12021.1|10736
1513573200000|2017-12-18 05:00:00|12168.4|12148.4|12204.4|12184.4|12389.1|12369.1|12165.9|12145.9|14012
1513659600000|2017-12-19 05:00:00|12190.9|12170.9|12191.9|12171.9|12253.8|12233.8|12121.7|12101.7|12122
1513746000000|2017-12-20 05:00:00|12260.9|12240.9|12329.4|12309.4|12419.3|12399.3|12223.6|12203.6|10974
1513832400000|2017-12-21 05:00:00|12293.5|12273.5|12224.5|12204.5|12368.9|12348.9|12151.5|12131.5|11218
1513918800000|2017-12-22 05:00:00|12261|12241|12069.6|12049.6|12265.9|12245.9|11974.5|11954.5|10641
1514264400000|2017-12-26 05:00:00|12194.6|12174.6|12240.6|12220.6|12260.4|12240.4|12164.7|12144.7|3705
1514350800000|2017-12-27 05:00:00|12257|12237|12472.5|12452.5|12502.2|12482.2|12211.9|12191.9|13226
1514437200000|2017-12-28 05:00:00|12443.8|12423.8|12522.2|12502.2|12525|12505|12362.2|12342.2|9699
1514523600000|2017-12-29 05:00:00|12511.6|12491.6|12652.6|12632.6|12692.2|12672.2|12481.9|12461.9|12716
1514869200000|2018-01-02 05:00:00|12656.8|12636.8|13050.6|13030.6|13116|13096|12654.7|12634.7|21204
1514955600000|2018-01-03 05:00:00|13042.6|13022.6|12897.9|12877.9|13178.2|13158.2|12773.3|12753.3|27946
1515042000000|2018-01-04 05:00:00|12876.9|12856.9|13002.4|12982.4|13012.9|12992.9|12722.4|12702.4|16190
1515128400000|2018-01-05 05:00:00|12979.5|12959.5|12894.4|12874.4|13007|12987|12852.9|12832.9|16665
1515387600000|2018-01-08 05:00:00|12817.9|12797.9|12561.8|12541.8|12823.5|12803.5|12502.2|12482.2|22512
1515474000000|2018-01-09 05:00:00|12594.7|12574.7|12581.9|12561.9|12594.7|12574.7|12332.7|12312.7|19726
1515560400000|2018-01-10 05:00:00|12603.5|12583.5|12470.9|12450.9|12663.8|12643.8|12379.1|12359.1|16780
1515646800000|2018-01-11 05:00:00|12461.1|12441.1|12328.5|12308.5|12463.7|12443.7|12293|12273|16633
1515733200000|2018-01-12 05:00:00|12355.2|12335.2|12316.2|12296.2|12398.4|12378.4|12176.7|12156.7|20131
1516078800000|2018-01-16 05:00:00|12259.9|12239.9|12163.5|12143.5|12263.7|12243.7|12080|12060|18669
1516165200000|2018-01-17 05:00:00|12198.5|12178.5|12414.5|12394.5|12464.4|12444.4|12115.6|12095.6|19664
1516251600000|2018-01-18 05:00:00|12456.1|12436.1|12194.8|12174.8|12481.1|12461.1|12194.8|12174.8|13780
1516338000000|2018-01-19 05:00:00|12224|12204|12221.6|12201.6|12269.1|12249.1|12061.2|12041.2|13738
1516597200000|2018-01-22 05:00:00|12272.8|12252.8|12343.8|12323.8|12432.5|12412.5|12265.1|12245.1|12798
1516683600000|2018-01-23 05:00:00|12338|12318|12200.5|12180.5|12340.5|12320.5|12164|12144|13113
1516770000000|2018-01-24 05:00:00|12225.7|12205.7|12331.1|12311.1|12417|12397|12187.9|12167.9|15210
1516856400000|2018-01-25 05:00:00|12389.1|12369.1|12475.8|12455.8|12655.4|12635.4|12342.7|12322.7|19349
1516942800000|2018-01-26 05:00:00|12491.4|12471.4|12631.9|12611.9|12636.9|12616.9|12471.6|12451.6|18469
1517202000000|2018-01-29 05:00:00|12663.5|12643.5|12590.9|12570.9|12698.9|12678.9|12494|12474|23548
1517288400000|2018-01-30 05:00:00|12581.1|12561.1|12338.1|12318.1|12630|12610|12285.2|12265.2|20880
1517374800000|2018-01-31 05:00:00|12365.9|12345.9|12329.4|12309.4|12449|12429|12244.3|12224.3|15439
1517461200000|2018-02-01 05:00:00|12311|12291|12268.2|12248.2|12349.8|12329.8|12164|12144|16010
1517547600000|2018-02-02 05:00:00|12278.5|12258.5|12153.2|12133.2|12284.7|12264.7|12119.3|12099.3|17184
1517806800000|2018-02-05 05:00:00|12152.5|12132.5|12115.8|12095.8|12197.9|12177.9|12092.9|12072.9|25058
1517893200000|2018-02-06 05:00:00|12124.9|12104.9|12423.9|12403.9|12433.6|12413.6|12050.2|12030.2|28169
1517979600000|2018-02-07 05:00:00|12443.9|12423.9|12448.4|12428.4|12520.9|12500.9|12394|12374|24060
1518066000000|2018-02-08 05:00:00|12431.3|12411.3|12420.6|12400.6|12566|12546|12316.7|12296.7|26535
1518152400000|2018-02-09 05:00:00|12395.3|12375.3|12310.7|12290.7|12530.9|12510.9|12305.7|12285.7|23443
1518411600000|2018-02-12 05:00:00|12304.9|12284.9|12285.1|12265.1|12441.6|12421.6|12218|12198|31868
1518498000000|2018-02-13 05:00:00|12289.9|12269.9|12413.5|12393.5|12451.7|12431.7|12207.2|12187.2|24529
1518584400000|2018-02-14 05:00:00|12447.6|12427.6|12428.5|12408.5|12460.8|12440.8|12247.3|12227.3|21338
1518670800000|2018-02-15 05:00:00|12447.6|12427.6|12336.9|12316.9|12492.7|12472.7|12312.6|12292.6|23370
1518757200000|2018-02-16 05:00:00|12355.1|12335.1|11959.4|11939.4|12387.6|12367.6|11959.4|11939.4|33497
1519102800000|2018-02-20 05:00:00|11966.8|11946.8|11944.9|11924.9|12053.4|12033.4|11887.9|11867.9|18086
1519189200000|2018-02-21 05:00:00|11947.5|11927.5|11837.5|11817.5|11982.7|11962.7|11829.3|11809.3|16904
1519275600000|2018-02-22 05:00:00|11856.1|11836.1|12078.2|12058.2|12113.2|12093.2|11827.9|11807.9|17431
1519362000000|2018-02-23 05:00:00|12059.4|12039.4|12059.6|12039.6|12248.3|12228.3|12043.1|12023.1|13453
1519621200000|2018-02-26 05:00:00|12153.1|12133.1|12145.8|12125.8|12244.6|12224.6|12097.7|12077.7|14779
1519707600000|2018-02-27 05:00:00|12149.8|12129.8|12093.2|12073.2|12184.9|12164.9|12017.5|11997.5|11607
1519794000000|2018-02-28 05:00:00|12055.3|12035.3|12188.5|12168.5|12223.5|12203.5|12048.3|12028.3|15145
1519880400000|2018-03-01 05:00:00|12194.3|12174.3|12368.2|12348.2|12382.7|12362.7|12141.8|12121.8|20607
1519966800000|2018-03-02 05:00:00|12349.4|12329.4|12197.4|12177.4|12394.4|12374.4|12154.6|12134.6|15328
1520226000000|2018-03-05 05:00:00|12125.1|12105.1|12101.4|12081.4|12150.1|12130.1|11987.7|11967.7|13824
1520312400000|2018-03-06 05:00:00|12117.1|12097.1|12085|12065|12210.8|12190.8|12031.2|12011.2|13423
1520398800000|2018-03-07 05:00:00|12066.1|12046.1|12067.8|12047.8|12132.5|12112.5|11971.5|11951.5|15679
1520485200000|2018-03-08 05:00:00|12068.8|12048.8|12023.7|12003.7|12166.3|12146.3|11954|11934|14475
1520571600000|2018-03-09 05:00:00|12037.3|12017.3|12024.8|12004.8|12120.2|12100.2|11982.2|11962.2|14135
1520827200000|2018-03-12 04:00:00|12001.6|11981.6|11957.2|11937.2|12006.6|11986.6|11891.9|11871.9|11940
1520913600000|2018-03-13 04:00:00|11938.3|11918.3|12133.6|12113.6|12203.6|12183.6|11915.8|11895.8|18088
1521000000000|2018-03-14 04:00:00|12157.4|12137.4|12116.9|12096.9|12205.1|12185.1|12067.8|12047.8|11312
1521086400000|2018-03-15 04:00:00|12137.4|12117.4|11891.1|11871.1|12152.1|12132.1|11758.5|11738.5|22430
1521172800000|2018-03-16 04:00:00|11902.4|11882.4|11833.1|11813.1|11922.4|11902.4|11702.8|11682.8|18184
1521432000000|2018-03-19 04:00:00|11846.4|11826.4|11922.6|11902.6|11992.1|11972.1|11814|11794|13312
1521518400000|2018-03-20 04:00:00|11952.4|11932.4|11898.6|11878.6|12023|12003|11883.2|11863.2|8979
1521604800000|2018-03-21 04:00:00|11895.9|11875.9|11907.4|11887.4|12091.5|12071.5|11885.9|11865.9|14511
1521691200000|2018-03-22 04:00:00|11954.8|11934.8|11923.5|11903.5|11980.4|11960.4|11840.6|11820.6|10947
1521777600000|2018-03-23 04:00:00|11913.4|11893.4|11755.1|11735.1|11938.4|11918.4|11679.7|11659.7|15698
1522036800000|2018-03-26 04:00:00|11727.6|11707.6|11854.3|11834.3|11915|11895|11705.2|11685.2|19411
1522123200000|2018-03-27 04:00:00|11885.7|11865.7|11925.2|11905.2|12011.2|11991.2|11816.9|11796.9|14323
1522209600000|2018-03-28 04:00:00|11947.7|11927.7|11820.8|11800.8|11949.8|11929.8|11784.4|11764.4|10381
1522296000000|2018-03-29 04:00:00|11818.7|11798.7|11863.7|11843.7|11917.8|11897.8|11789.1|11769.1|10249
1522641600000|2018-04-02 04:00:00|11955.8|11915.8|11700.4|11680.4|11966.4|11946.4|11681.6|11661.6|12858
1522728000000|2018-04-03 04:00:00|11745.6|11725.6|11733.8|11713.8|11777.5|11757.5|11670.7|11650.7|15665
1522814400000|2018-04-04 04:00:00|11730.2|11710.2|11762.6|11742.6|11802|11782|11667.6|11647.6|24883
1522900800000|2018-04-05 04:00:00|11802.1|11782.1|11811.6|11791.6|11898.1|11878.1|11769.4|11749.4|22977
1522987200000|2018-04-06 04:00:00|11820.4|11800.4|11811.9|11791.9|11875.6|11855.6|11753.6|11733.6|23991
1523246400000|2018-04-09 04:00:00|11866|11846|11933|11913|12019.8|11999.8|11848|11828|34229
1523332800000|2018-04-10 04:00:00|11938.3|11918.3|11824.9|11804.9|11949.2|11929.2|11797.4|11777.4|23565
1523419200000|2018-04-11 04:00:00|11853.4|11833.4|11920.6|11900.6|11925.6|11905.6|11749.8|11729.8|31489
1523505600000|2018-04-12 04:00:00|11918.2|11898.2|11871.2|11851.2|11925.7|11905.7|11836.7|11816.7|17238
1523592000000|2018-04-13 04:00:00|11890.6|11870.6|11829.8|11809.8|11990.1|11970.1|11812.3|11792.3|28423
1523851200000|2018-04-16 04:00:00|11841.5|11821.5|11542.7|11522.7|11846.5|11826.5|11537.7|11517.7|17813
1523937600000|2018-04-17 04:00:00|11575.1|11555.1|11486.5|11466.5|11576.4|11556.4|11430|11410|15507
1524024000000|2018-04-18 04:00:00|11498.9|11478.9|11602.8|11582.8|11664.9|11644.9|11465.3|11445.3|14068
1524110400000|2018-04-19 04:00:00|11625|11605|11574.5|11554.5|11645.7|11625.7|11471.8|11451.8|11816
1524196800000|2018-04-20 04:00:00|11608.8|11548.8|11675.5|11655.5|11707.5|11687.5|11549|11500.1|586
1524456000000|2018-04-23 04:00:00|11772.5|11712.5|11793.7|11773.7|11852|11832|11739|11712.5|308
1524542400000|2018-04-24 04:00:00|11832.2|11792.2|11983.5|11943.5|12015|11986|11783.3|11759.3|93
1524628800000|2018-04-25 04:00:00|11999.9|11979.9|11832.7|11812.7|12009|11987.3|11699.9|11679.9|17
1524715200000|2018-04-26 04:00:00|11845.6|11805.6|11887.6|11867.6|11958.7|11938.7|11823.1|11794|14790
1524801600000|2018-04-27 04:00:00|11905.4|11885.4|12155|12135|12186.6|12166.6|11877.4|11857.4|20159
1525060800000|2018-04-30 04:00:00|12170.8|12150.8|12210.7|12190.7|12250.3|12230.3|12083.9|12063.9|17082
1525147200000|2018-05-01 04:00:00|12209.7|12189.7|12443|12423|12475.4|12455.4|12152.4|12132.4|21765
1525233600000|2018-05-02 04:00:00|12395.2|12375.2|12349.8|12329.8|12547.3|12527.3|12322.9|12302.9|28068
1525320000000|2018-05-03 04:00:00|12331.4|12311.4|12391.5|12371.5|12491|12471|12331.4|12311.4|20287
1525406400000|2018-05-04 04:00:00|12402.9|12382.9|12262.6|12242.6|12427.1|12407.1|12185|12165|17723
1525665600000|2018-05-07 04:00:00|12238.6|12218.6|11989.1|11969.1|12253.6|12233.6|11895.5|11875.5|17227
1525752000000|2018-05-08 04:00:00|12003.3|11983.3|11927.1|11907.1|12109.7|12089.7|11897.1|11877.1|16840
1525838400000|2018-05-09 04:00:00|11939|11919|11838.9|11818.9|11939|11919|11836.4|11816.4|15810
1525924800000|2018-05-10 04:00:00|11834.7|11814.7|11928.6|11908.6|11936.8|11916.8|11812.2|11792.2|16723
1526011200000|2018-05-11 04:00:00|11920|11900|11901.4|11881.4|11931.9|11911.9|11856.2|11836.2|12959
1526270400000|2018-05-14 04:00:00|11899.1|11879.1|11742|11722|11911.6|11891.6|11721.9|11701.9|15463
1526356800000|2018-05-15 04:00:00|11770.9|11750.9|11699|11679|11787|11767|11633.5|11613.5|16614
1526443200000|2018-05-16 04:00:00|11715.2|11695.2|11735.1|11715.1|11753.9|11733.9|11683.7|11663.7|11438
1526529600000|2018-05-17 04:00:00|11741.3|11721.3|11803.6|11783.6|11915|11895|11731.3|11711.3|14664
1526616000000|2018-05-18 04:00:00|11808.9|11788.9|11820.2|11800.2|11859.5|11839.5|11729.8|11709.8|12418
1526875200000|2018-05-21 04:00:00|11852.3|11832.3|12026|12006|12080.7|12060.7|11815.3|11795.3|17330
1526961600000|2018-05-22 04:00:00|12068.2|12048.2|12107.5|12087.5|12168.8|12148.8|11989.1|11969.1|17413
1527048000000|2018-05-23 04:00:00|12059.8|12039.8|11983.4|11963.4|12099.8|12079.8|11892.7|11872.7|15277
1527134400000|2018-05-24 04:00:00|11991.2|11971.2|12091.5|12071.5|12130.4|12110.4|11986.5|11966.5|14372
1527220800000|2018-05-25 04:00:00|12093.7|12073.7|12090.7|12070.7|12103.7|12083.7|11954.8|11934.8|9860
1527566400000|2018-05-29 04:00:00|12025.9|12005.9|12061.3|12041.3|12099.5|12079.5|11991|11971|14032
1527652800000|2018-05-30 04:00:00|12036|12016|12085.3|12065.3|12271.7|12251.7|12031.5|12011.5|25287
1527739200000|2018-05-31 04:00:00|12091.1|12071.1|12426.9|12406.9|12455.2|12435.2|12091.1|12071.1|22237
1527825600000|2018-06-01 04:00:00|12445.5|12425.5|12320.5|12300.5|12553.1|12533.1|12298.8|12278.8|23582
1528084800000|2018-06-04 04:00:00|12306|12286|12219.5|12199.5|12385.5|12365.5|12167.9|12147.9|26628
1528171200000|2018-06-05 04:00:00|12195|12175|12016.2|11996.2|12230.2|12210.2|11999.5|11979.5|24502
1528257600000|2018-06-06 04:00:00|12010.2|11990.2|11905.8|11885.8|12064.6|12044.6|11905.8|11885.8|21134
1528344000000|2018-06-07 04:00:00|11907.3|11887.3|11689.6|11669.6|11943.2|11923.2|11659.6|11639.6|32382
1528430400000|2018-06-08 04:00:00|11681.8|11661.8|11820.6|11800.6|11826.5|11806.5|11659.5|11639.5|31945
1528689600000|2018-06-11 04:00:00|11818.5|11798.5|11817.4|11797.4|11893.1|11873.1|11724.6|11704.6|27452
1528776000000|2018-06-12 04:00:00|11813.9|11793.9|11839.8|11819.8|11889.5|11869.5|11775.3|11755.3|21807
1528862400000|2018-06-13 04:00:00|11817.9|11797.9|11731.1|11711.1|11820.4|11800.4|11731.1|11711.1|24393
1528948800000|2018-06-14 04:00:00|11760.8|11740.8|11686|11666|11826.1|11806.1|11665.5|11645.5|33760
1529035200000|2018-06-15 04:00:00|11653.2|11633.2|11651.6|11631.6|11665.4|11645.4|11578|11558|25089
1529294400000|2018-06-18 04:00:00|11680.2|11660.2|11561.6|11541.6|11703.2|11683.2|11560.3|11540.3|18825
1529380800000|2018-06-19 04:00:00|11561.3|11541.3|11544.1|11524.1|11561.6|11541.6|11399.7|11379.7|29909
1529467200000|2018-06-20 04:00:00|11558.9|11538.9|11538.6|11518.6|11614|11594|11513.1|11493.1|25112
1529553600000|2018-06-21 04:00:00|11528.3|11508.3|11471.1|11451.1|11588.5|11568.5|11404|11384|15186
1529640000000|2018-06-22 04:00:00|11486.2|11466.2|11571.4|11551.4|11627.9|11607.9|11486.2|11466.2|10656
1529899200000|2018-06-25 04:00:00|11584.3|11564.3|11619.8|11599.8|11641.9|11621.9|11531.5|11511.5|10063
1529985600000|2018-06-26 04:00:00|11603.8|11583.8|11657.8|11637.8|11807.7|11787.7|11601.3|11581.3|15695
1530072000000|2018-06-27 04:00:00|11663.4|11643.4|11638.8|11618.8|11715.6|11695.6|11608.5|11588.5|11340
1530158400000|2018-06-28 04:00:00|11621.9|11601.9|11474.2|11454.2|11631.9|11611.9|11435.5|11415.5|13789
1530244800000|2018-06-29 04:00:00|11477.8|11457.8|11398.6|11378.6|11503.1|11483.1|11361.9|11341.9|15770
1530504000000|2018-07-02 04:00:00|11407.7|11387.7|11112.1|11092.1|11417.7|11397.7|11080.3|11060.3|27008
1530590400000|2018-07-03 04:00:00|11121.3|11101.3|11122.2|11102.2|11205|11185|11089.6|11069.6|17927
1530763200000|2018-07-05 04:00:00|11150.2|11130.2|10854.7|10834.7|11150.5|11130.5|10805.1|10785.1|19590
1530849600000|2018-07-06 04:00:00|10869.5|10849.5|11327.4|11307.4|11395.3|11375.3|10639.1|10619.1|31509
1531108800000|2018-07-09 04:00:00|11391.2|11371.2|11420.2|11400.2|11480.2|11460.2|11223.8|11203.8|18607
1531195200000|2018-07-10 04:00:00|11435.9|11415.9|11422|11402|11541.9|11521.9|11344.5|11324.5|17367
1531281600000|2018-07-11 04:00:00|11391.9|11371.9|11181.9|11161.9|11432.8|11412.8|11135.9|11115.9|16901
1531368000000|2018-07-12 04:00:00|11207.5|11187.5|11136.9|11116.9|11305.9|11285.9|11120.1|11100.1|14527
1531454400000|2018-07-13 04:00:00|11139.9|11119.9|10987.6|10967.6|11144.9|11124.9|10885|10865|21863
1531713600000|2018-07-16 04:00:00|10990.1|10970.1|11046.2|11026.2|11123.7|11103.7|10880.5|10860.5|12667
1531800000000|2018-07-17 04:00:00|11034.3|11014.3|10911.1|10891.1|11069.7|11049.7|10900.3|10880.3|11198
1531886400000|2018-07-18 04:00:00|10896.8|10876.8|10816.3|10796.3|10904.3|10884.3|10760.5|10740.5|17382
1531972800000|2018-07-19 04:00:00|10814.7|10794.7|10876.8|10856.8|10956.4|10936.4|10745.6|10725.6|13514
1532059200000|2018-07-20 04:00:00|10860.3|10840.3|11117.2|11097.2|11122.2|11102.2|10835.5|10815.5|13398
1532318400000|2018-07-23 04:00:00|11164.4|11144.4|11218.7|11198.7|11327.5|11307.5|11116.1|11096.1|18088
1532404800000|2018-07-24 04:00:00|11217.5|11197.5|11124|11104|11357.5|11337.5|11068.6|11048.6|15533
1532491200000|2018-07-25 04:00:00|11147.3|11127.3|11144.1|11124.1|11238.7|11218.7|11039.2|11019.2|10563
1532577600000|2018-07-26 04:00:00|11192.2|11172.2|10998.9|10978.9|11218|11198|10979.2|10959.2|15674
1532664000000|2018-07-27 04:00:00|11004.7|10984.7|11098.5|11078.5|11137.5|11117.5|10925.4|10905.4|16383
1532923200000|2018-07-30 04:00:00|11127.2|11107.2|11199.3|11179.3|11406.5|11386.5|11039.3|11019.3|25304
1533009600000|2018-07-31 04:00:00|11227.5|11207.5|11070|11050|11252.5|11232.5|11035.4|11015.4|20189
1533096000000|2018-08-01 04:00:00|11043.3|11023.3|10881.4|10861.4|11118.9|11098.9|10860.5|10840.5|27121
1533182400000|2018-08-02 04:00:00|10885.3|10865.3|10786.7|10766.7|10885.3|10865.3|10698.8|10678.8|23813
1533268800000|2018-08-03 04:00:00|10805.1|10785.1|10864.8|10844.8|10965.3|10945.3|10769.6|10749.6|18470
1533528000000|2018-08-06 04:00:00|10882.7|10862.7|10982.5|10962.5|11120.4|11100.4|10833.5|10813.5|18653
1533614400000|2018-08-07 04:00:00|10975|10955|11001.2|10981.2|11135.9|11115.9|10964|10944|33740
1533700800000|2018-08-08 04:00:00|10997.8|10977.8|10893.1|10873.1|10999.4|10979.4|10785.9|10765.9|27128
1533787200000|2018-08-09 04:00:00|10881.2|10861.2|10857.3|10837.3|10953.3|10933.3|10808.9|10788.9|23426
1533873600000|2018-08-10 04:00:00|10853.5|10833.5|10831.4|10811.4|10875.8|10855.8|10767.2|10747.2|34512
1534132800000|2018-08-13 04:00:00|10838.4|10818.4|10733.5|10713.5|10844.1|10824.1|10578.6|10558.6|43717
1534219200000|2018-08-14 04:00:00|10744.4|10724.4|10688.9|10668.9|10846.7|10826.7|10671.4|10651.4|38617
1534305600000|2018-08-15 04:00:00|10697.4|10677.4|10394.1|10374.1|10702.4|10682.4|10381.5|10361.5|39334
1534392000000|2018-08-16 04:00:00|10430.2|10410.2|10373.5|10353.5|10532.8|10512.8|10314.8|10294.8|26858
1534478400000|2018-08-17 04:00:00|10424.6|10404.6|10292|10272|10443.3|10423.3|10214|10194|23620
1534737600000|2018-08-20 04:00:00|10354.7|10334.7|9907.4|9887.4|10377.2|10357.2|9903.6|9883.6|29685
1534824000000|2018-08-21 04:00:00|10005|9985|10029.5|10009.5|10109.4|10089.4|9900.8|9880.8|28812
1534910400000|2018-08-22 04:00:00|9964.8|9944.8|9906.9|9886.9|10067.7|10047.7|9779.6|9759.6|34959
1534996800000|2018-08-23 04:00:00|9942.7|9922.7|9985.7|9965.7|10130.9|10110.9|9856.8|9836.8|18193
1535083200000|2018-08-24 04:00:00|10009.5|9989.5|10320.2|10300.2|10380.9|10360.9|10003|9983|21790
1535342400000|2018-08-27 04:00:00|10474.7|10454.7|10434.3|10414.3|10555.3|10535.3|10356.2|10336.2|14066
1535428800000|2018-08-28 04:00:00|10435.6|10415.6|10200.7|10180.7|10523.1|10503.1|10155.5|10135.5|17306
1535515200000|2018-08-29 04:00:00|10217.8|10197.8|10164.8|10144.8|10304.2|10284.2|10154.9|10134.9|15212
1535601600000|2018-08-30 04:00:00|10163.9|10143.9|10176.9|10156.9|10191.9|10171.9|9959.4|9939.4|21118
1535688000000|2018-08-31 04:00:00|10169.9|10149.9|10033.1|10013.1|10230.4|10210.4|10022.7|10002.7|15500
1536033600000|2018-09-04 04:00:00|10024.6|10004.6|10065.2|10045.2|10114.5|10094.5|9799.1|9779.1|25473
1536120000000|2018-09-05 04:00:00|10091.8|10071.8|10271.8|10251.8|10316.8|10296.8|10074.3|10054.3|17296
1536206400000|2018-09-06 04:00:00|10305.9|10285.9|10149.3|10129.3|10343.4|10323.4|10141.7|10121.7|12157
1536292800000|2018-09-07 04:00:00|10239.5|10219.5|10200.4|10180.4|10308.2|10288.2|10058.9|10038.9|13451
1536552000000|2018-09-10 04:00:00|10194.4|10174.4|10106.6|10086.6|10288.2|10268.2|10081.5|10061.5|12068
1536638400000|2018-09-11 04:00:00|10115.8|10095.8|9993.9|9973.9|10123.3|10103.3|9985.7|9965.7|14219
1536724800000|2018-09-12 04:00:00|10024.5|10004.5|10200.9|10180.9|10253|10233|9986.6|9966.6|15718
1536811200000|2018-09-13 04:00:00|10164.2|10144.2|10039.3|10019.3|10220.1|10200.1|10013.5|9993.5|13614
1536897600000|2018-09-14 04:00:00|10043.4|10023.4|9970|9950|10070.7|10050.7|9940|9920|13583
1537156800000|2018-09-17 04:00:00|9963.7|9943.7|9726|9706|9983.7|9963.7|9726|9706|18122
1537243200000|2018-09-18 04:00:00|9746.5|9726.5|9607.8|9587.8|9829.5|9809.5|9530|9510|22316
1537329600000|2018-09-19 04:00:00|9610.1|9590.1|9674.1|9654.1|9729|9709|9540.7|9520.7|13022
1537416000000|2018-09-20 04:00:00|9701.1|9681.1|9947.6|9927.6|10077.8|10057.8|9681.5|9661.5|20683
1537502400000|2018-09-21 04:00:00|9975|9955|9996.5|9976.5|10093.2|10073.2|9856.5|9836.5|17008
1537761600000|2018-09-24 04:00:00|9993.7|9973.7|9837.8|9817.8|10036.7|10016.7|9828|9808|11363
1537848000000|2018-09-25 04:00:00|9800.1|9780.1|9751.1|9731.1|10010.2|9990.2|9701.2|9681.2|13249
1537934400000|2018-09-26 04:00:00|9793.4|9733.4|9830.3|9810.3|9899.8|9879.8|9714.4|9694.4|11125
1538020800000|2018-09-27 04:00:00|9802.3|9782.3|9968.7|9948.7|9995.9|9975.9|9738|9718|10785
1538107200000|2018-09-28 04:00:00|9970.7|9950.7|10287.4|10267.4|10394.5|10374.5|9926.7|9906.7|25026
1538366400000|2018-10-01 04:00:00|10266.8|10246.8|10268.6|10248.6|10402.5|10382.5|10212.8|10192.8|19705
1538452800000|2018-10-02 04:00:00|10256.2|10236.2|10866.9|10846.9|10872.7|10852.7|10177.2|10157.2|32879
1538539200000|2018-10-03 04:00:00|10842|10822|10721.4|10701.4|11147.4|11127.4|10717.3|10697.3|30999
1538625600000|2018-10-04 04:00:00|10693.7|10673.7|10755.1|10735.1|10949.8|10929.8|10559.7|10539.7|21193
1538712000000|2018-10-05 04:00:00|10752.9|10732.9|10984.4|10964.4|11013.2|10993.2|10752.9|10732.9|18729
1538971200000|2018-10-08 04:00:00|11185.9|11165.9|11286.8|11266.8|11380.5|11360.5|11134.8|11114.8|26216
1539057600000|2018-10-09 04:00:00|11284.1|11264.1|11426.8|11406.8|11426.8|11406.8|11195.5|11175.5|23861
1539144000000|2018-10-10 04:00:00|11468.6|11448.6|11281.9|11261.9|11506|11486|11205.1|11185.1|21899
1539230400000|2018-10-11 04:00:00|11244.3|11224.3|11425.2|11405.2|11450|11430|11086.3|11066.3|24740
1539316800000|2018-10-12 04:00:00|11470.1|11450.1|11738.4|11718.4|11777.7|11757.7|11369|11349|26387
1539576000000|2018-10-15 04:00:00|11948.5|11928.5|12027.3|12007.3|12078.1|12058.1|11819.2|11799.2|32233
1539662400000|2018-10-16 04:00:00|12109.7|12089.7|11872.1|11852.1|12118.1|12098.1|11814.3|11794.3|25336
1539748800000|2018-10-17 04:00:00|11866.2|11846.2|12364.4|12344.4|12417.6|12397.6|11836.2|11816.2|34748
1539835200000|2018-10-18 04:00:00|12371|12351|12345.1|12325.1|12553.1|12533.1|12239.1|12219.1|30416
1539921600000|2018-10-19 04:00:00|12302.6|12282.6|12310.1|12290.1|12684.2|12664.2|12236.8|12216.8|21739
1540180800000|2018-10-22 04:00:00|12327.6|12307.6|11915.7|11895.7|12357.4|12337.4|11906.7|11886.7|18986
1540267200000|2018-10-23 04:00:00|11895.2|11875.2|12298.9|12278.9|12315.7|12295.7|11814.5|11794.5|25473
1540353600000|2018-10-24 04:00:00|12289.9|12269.9|12193.5|12173.5|12591.3|12571.3|12160.5|12140.5|23802
1540440000000|2018-10-25 04:00:00|12138.1|12118.1|12295.8|12275.8|12472.6|12452.6|12105.6|12085.6|21147
1540526400000|2018-10-26 04:00:00|12273.8|12253.8|12149.7|12129.7|12441.8|12421.8|12102.2|12082.2|20033
1540785600000|2018-10-29 04:00:00|12160.6|12140.6|11744.4|11724.4|12452.6|12432.6|11744.4|11724.4|18971
1540872000000|2018-10-30 04:00:00|11634.6|11614.6|11437.2|11417.2|11758|11738|11413.2|11393.2|26678
1540958400000|2018-10-31 04:00:00|11447.5|11427.5|11481.6|11461.6|11537.5|11517.5|11336.8|11316.8|19609
1541044800000|2018-11-01 04:00:00|11505.6|11485.6|11992|11972|12008.3|11988.3|11454.5|11434.5|35471
1541131200000|2018-11-02 04:00:00|12122.1|12102.1|12189.8|12169.8|12323.2|12303.2|12014.7|11994.7|26188
1541394000000|2018-11-05 05:00:00|12099.6|12079.6|11923.2|11903.2|12138.6|12118.6|11848.8|11828.8|26292
1541480400000|2018-11-06 05:00:00|11896.2|11876.2|11600.7|11580.7|11983|11963|11566|11546|27997
1541566800000|2018-11-07 05:00:00|11665.1|11645.1|11777.7|11757.7|11812|11792|11610.5|11590.5|25150
1541653200000|2018-11-08 05:00:00|11767.5|11747.5|11867|11847|12021.4|12001.4|11688.2|11668.2|29002
1541739600000|2018-11-09 05:00:00|11818.4|11798.4|11612.8|11592.8|11849.6|11829.6|11599.2|11579.2|30026
1541998800000|2018-11-12 05:00:00|11553.7|11533.7|11238.5|11218.5|11581.4|11561.4|11220.4|11200.4|32408
1542085200000|2018-11-13 05:00:00|11218.6|11198.6|11155|11135|11275.3|11255.3|10996.8|10976.8|32047
1542171600000|2018-11-14 05:00:00|11149.2|11129.2|11504.8|11484.8|11519.7|11499.7|11107.2|11087.2|32522
1542258000000|2018-11-15 05:00:00|11501.2|11481.2|11235.6|11215.6|11597.1|11577.1|11166.6|11146.6|20546
1542344400000|2018-11-16 05:00:00|11253|11233|11518.1|11498.1|11540.4|11520.4|11247.5|11227.5|13596
1542603600000|2018-11-19 05:00:00|11492.9|11472.9|11499.6|11479.6|11583.8|11563.8|11200.5|11180.5|16858
1542690000000|2018-11-20 05:00:00|11501.4|11481.4|11381.1|11361.1|11563.9|11543.9|11326|11306|12563
1542776400000|2018-11-21 05:00:00|11409.1|11389.1|11290.2|11270.2|11430.7|11410.7|11244.8|11224.8|8228
1542949200000|2018-11-23 05:00:00|11272.1|11252.1|11018.2|10998.2|11272.1|11252.1|10932.6|10912.6|11348
1543208400000|2018-11-26 05:00:00|11012.3|10992.3|11060.1|11040.1|11098.5|11078.5|10900.4|10880.4|11786
1543294800000|2018-11-27 05:00:00|10997.6|10977.6|11264.2|11244.2|11358.8|11338.8|10972.6|10952.6|15610
1543381200000|2018-11-28 05:00:00|11301.7|11261.7|11308.7|11288.7|11336.2|11316.2|11073.1|11053.1|12801
1543467600000|2018-11-29 05:00:00|11336.8|11316.8|11153.4|11133.4|11438.6|11418.6|11123.3|11103.3|14134
1543554000000|2018-11-30 05:00:00|11145|11125|10668|10648|11182.1|11162.1|10662|10642|24195
1543813200000|2018-12-03 05:00:00|10810.1|10790.1|10734.7|10714.7|11021.7|11001.7|10682.1|10662.1|19224
1543899600000|2018-12-04 05:00:00|10744.2|10724.2|10650.6|10630.6|10783|10763|10545.3|10525.3|13751
1543986000000|2018-12-05 05:00:00|10639.3|10619.3|10540.9|10520.9|10692.1|10672.1|10500.6|10480.6|9493
1544072400000|2018-12-06 05:00:00|10534.4|10514.4|10609.3|10589.3|10614.3|10594.3|10395.2|10375.2|19039
1544158800000|2018-12-07 05:00:00|10644.6|10624.6|10354.7|10334.7|10646.7|10626.7|10346.9|10326.9|20759
1544418000000|2018-12-10 05:00:00|10389|10369|10495.8|10475.8|10502.2|10482.2|10362.4|10342.4|14414
1544504400000|2018-12-11 05:00:00|10471.9|10451.9|10221.3|10201.3|10496.9|10476.9|10188.7|10168.7|17982
1544590800000|2018-12-12 05:00:00|10242.4|10222.4|10296.9|10276.9|10358.2|10338.2|10195.5|10175.5|14015
1544677200000|2018-12-13 05:00:00|10314.9|10294.9|10399.6|10379.6|10421.3|10401.3|10163.4|10143.4|12271
1544763600000|2018-12-14 05:00:00|10373|10353|10215|10195|10380.5|10360.5|10206.8|10186.8|10120
1545022800000|2018-12-17 05:00:00|10251.7|10231.7|10036.4|10016.4|10332|10312|9991.2|9971.2|12921
1545109200000|2018-12-18 05:00:00|10071.4|10051.4|9945.3|9925.3|10089.3|10069.3|9945.3|9925.3|5323
1545195600000|2018-12-19 05:00:00|9970|9950|10116.2|10096.2|10198.4|10178.4|9880.7|9860.7|4442
1545282000000|2018-12-20 05:00:00|10115.7|10095.7|10247.4|10227.4|10291.6|10271.6|10071|10051|5357
1545368400000|2018-12-21 05:00:00|10272|10252|9986.1|9966.1|10284.5|10264.5|9970.5|9950.5|3452
1545627600000|2018-12-24 05:00:00|10015.1|9995.1|10238.2|10218.2|10265.6|10245.6|10002.8|9982.8|2352
1545886800000|2018-12-27 05:00:00|10385|10365|10224.1|10204.1|10417.5|10397.5|10136.5|10116.5|3683
1545973200000|2018-12-28 05:00:00|10246|10226|10150.1|10130.1|10316.5|10296.5|10095.3|10075.3|2461
1546232400000|2018-12-31 05:00:00|10149.2|10129.2|10224.8|10204.8|10249.8|10229.8|9985.3|9965.3|3729
1546405200000|2019-01-02 05:00:00|10217.8|10177.8|10012.5|9992.5|10326.3|10306.3|10002.1|9982.1|4921
1546491600000|2019-01-03 05:00:00|10029.7|10009.7|10268.7|10248.7|10389|10369|10015.7|9995.7|6721
1546578000000|2019-01-04 05:00:00|10302.3|10282.3|10217.6|10197.6|10361.3|10341.3|10117.5|10097.5|5001
1546837200000|2019-01-07 05:00:00|10243.3|10223.3|10356.6|10336.6|10415.1|10395.1|10201|10181|4011
1546923600000|2019-01-08 05:00:00|10371.8|10351.8|10615.5|10595.5|10678.7|10658.7|10319.8|10299.8|14293
1547010000000|2019-01-09 05:00:00|10597.5|10577.5|10580.1|10560.1|10769.3|10749.3|10529|10509|10497
1547096400000|2019-01-10 05:00:00|10582.2|10562.2|10490.7|10470.7|10685.7|10665.7|10433.6|10413.6|10764
1547182800000|2019-01-11 05:00:00|10513.6|10493.6|10493|10473|10578.4|10558.4|10357.7|10337.7|12075
1547442000000|2019-01-14 05:00:00|10441.8|10421.8|10354.3|10334.3|10464.3|10444.3|10271.4|10251.4|8937
1547528400000|2019-01-15 05:00:00|10352.6|10332.6|10208.5|10188.5|10404.8|10384.8|10162.9|10142.9|12373
1547614800000|2019-01-16 05:00:00|10208.3|10188.3|10373.9|10353.9|10409.5|10389.5|10187.8|10167.8|10857
1547701200000|2019-01-17 05:00:00|10366.9|10346.9|10388.2|10368.2|10463.4|10443.4|10295.3|10275.3|7236
1547787600000|2019-01-18 05:00:00|10410.3|10390.3|10639.9|10619.9|10727.9|10707.9|10380.3|10360.3|10243
1548133200000|2019-01-22 05:00:00|10609.6|10589.6|10433.3|10413.3|10697.6|10677.6|10425.2|10405.2|7988
1548219600000|2019-01-23 05:00:00|10441.5|10421.5|10505.8|10485.8|10529.7|10509.7|10382.1|10362.1|7220
1548306000000|2019-01-24 05:00:00|10505.4|10485.4|10740.1|10720.1|10744.1|10724.1|10450.6|10430.6|10251
1548392400000|2019-01-25 05:00:00|10736.2|10716.2|10785.6|10765.6|10847.9|10827.9|10665.5|10645.5|10972
1548651600000|2019-01-28 05:00:00|10689.6|10669.6|10387.5|10367.5|10714.7|10694.7|10315.3|10295.3|13416
1548738000000|2019-01-29 05:00:00|10442.2|10422.2|10460.6|10440.6|10482.7|10462.7|10374.8|10354.8|8946
1548824400000|2019-01-30 05:00:00|10460.2|10420.2|10374|10354|10489.8|10469.8|10366.1|10346.1|7569
1548910800000|2019-01-31 05:00:00|10448.6|10428.6|10770.1|10750.1|10793.7|10773.7|10417.5|10397.5|13314
1548997200000|2019-02-01 05:00:00|10780.9|10760.9|10543.4|10523.4|10861.2|10841.2|10523.3|10503.3|14131
1549256400000|2019-02-04 05:00:00|10576|10556|10774.6|10754.6|10802.7|10782.7|10501.4|10481.4|15554
1549342800000|2019-02-05 05:00:00|10772.8|10752.8|10652.1|10632.1|10796.8|10776.8|10607.4|10587.4|13642
1549429200000|2019-02-06 05:00:00|10665.5|10645.5|10707.1|10687.1|10759.8|10739.8|10624.2|10604.2|15332
1549515600000|2019-02-07 05:00:00|10699.1|10679.1|10594.6|10574.6|10700.8|10680.8|10537.6|10517.6|29194
1549602000000|2019-02-08 05:00:00|10603.8|10583.8|10424.4|10404.4|10653.7|10633.7|10411.4|10391.4|30406
1549861200000|2019-02-11 05:00:00|10436.6|10416.6|10199.4|10179.4|10465.1|10445.1|10185.6|10165.6|35604
1549947600000|2019-02-12 05:00:00|10219.6|10199.6|10270.9|10250.9|10323.4|10303.4|10195.6|10175.6|32229
1550034000000|2019-02-13 05:00:00|10273|10253|10114.9|10094.9|10286.2|10266.2|10097.3|10077.3|32994
1550120400000|2019-02-14 05:00:00|10125.6|10105.6|9984.1|9964.1|10147.4|10127.4|9947.3|9927.3|28673
1550206800000|2019-02-15 05:00:00|9994.4|9974.4|10000.7|9980.7|10129|10109|9994.4|9974.4|29089
1550552400000|2019-02-19 05:00:00|10055.5|10035.5|10027.5|10007.5|10075.3|10055.3|9896.2|9876.2|30547
1550638800000|2019-02-20 05:00:00|10034.8|10014.8|10002.9|9982.9|10073.1|10053.1|9890.3|9870.3|15746
1550725200000|2019-02-21 05:00:00|10004.5|9984.5|9843.5|9823.5|10009.8|9989.8|9816.2|9796.2|19838
1550811600000|2019-02-22 05:00:00|9883.8|9863.8|9916|9896|9945.2|9925.2|9859|9839|14183
1551070800000|2019-02-25 05:00:00|9925.4|9905.4|9877.7|9857.7|9977|9957|9874.1|9854.1|12045
1551157200000|2019-02-26 05:00:00|9876.4|9856.4|9607.5|9587.5|9896.5|9876.5|9579.9|9559.9|20738
1551243600000|2019-02-27 05:00:00|9640.8|9620.8|9873.3|9853.3|9888.3|9868.3|9620.8|9600.8|20082
1551330000000|2019-02-28 05:00:00|9869.5|9849.5|9782.4|9762.4|9912|9892|9687.5|9667.5|16169
1551416400000|2019-03-01 05:00:00|9807.1|9787.1|9978.6|9958.6|10018.5|9998.5|9762.9|9742.9|22826
1551675600000|2019-03-04 05:00:00|10028.3|10008.3|9673.2|9653.2|10045.8|10025.8|9663.1|9643.1|20464
1551762000000|2019-03-05 05:00:00|9683|9663|9938.8|9918.8|9981.6|9961.6|9675.5|9655.5|20373
1551848400000|2019-03-06 05:00:00|9947.2|9927.2|9805.8|9785.8|9969.7|9949.7|9800.8|9780.8|12751
1551934800000|2019-03-07 05:00:00|9816|9796|9654.9|9634.9|9893.9|9873.9|9649.8|9629.8|17620
1552021200000|2019-03-08 05:00:00|9674.5|9654.5|9761.2|9741.2|9826|9806|9642.7|9622.7|17988
1552276800000|2019-03-11 04:00:00|9781.1|9761.1|9709.9|9689.9|9805.9|9785.9|9684.1|9664.1|14511
1552363200000|2019-03-12 04:00:00|9707.4|9687.4|9587.7|9567.7|9798|9778|9458.6|9438.6|25760
1552449600000|2019-03-13 04:00:00|9595.3|9575.3|9741.7|9721.7|9761.7|9741.7|9513.4|9493.4|20100
1552536000000|2019-03-14 04:00:00|9739.2|9719.2|9695.6|9675.6|9860.1|9840.1|9654.7|9634.7|15338
1552622400000|2019-03-15 04:00:00|9723.2|9703.2|9754.6|9734.6|9779.5|9759.5|9653.7|9633.7|11903
1552881600000|2019-03-18 04:00:00|9725.1|9705.1|9686.4|9666.4|9798.1|9778.1|9640.8|9620.8|12764
1552968000000|2019-03-19 04:00:00|9721.6|9701.6|9675.7|9655.7|9787.5|9767.5|9664.8|9644.8|11629
1553054400000|2019-03-20 04:00:00|9681.2|9661.2|9475.2|9455.2|9693.8|9673.8|9455|9435|16519
1553140800000|2019-03-21 04:00:00|9503|9483|9504.4|9484.4|9648.4|9628.4|9481.6|9461.6|14546
1553227200000|2019-03-22 04:00:00|9527.4|9507.4|9428.8|9408.8|9570|9550|9398.3|9378.3|14378
1553486400000|2019-03-25 04:00:00|9413.1|9393.1|9471.8|9451.8|9520.7|9500.7|9301.1|9281.1|17470
1553572800000|2019-03-26 04:00:00|9479.4|9459.4|9576.8|9556.8|9618.6|9598.6|9442.1|9422.1|19346
1553659200000|2019-03-27 04:00:00|9564.9|9544.9|9426.6|9406.6|9682.5|9662.5|9393.3|9373.3|23096
1553745600000|2019-03-28 04:00:00|9370.1|9350.1|9440|9420|9509.6|9489.6|9323.6|9303.6|19386
1553832000000|2019-03-29 04:00:00|9476.5|9456.5|9492.1|9472.1|9616.1|9596.1|9476.5|9456.5|18672
1554091200000|2019-04-01 04:00:00|9507.6|9487.6|9263.1|9243.1|9542.7|9522.7|9233.2|9213.2|30598
1554177600000|2019-04-02 04:00:00|9286.6|9266.6|9222.5|9202.5|9317.3|9297.3|9199.4|9179.4|13316
1554264000000|2019-04-03 04:00:00|9243.2|9223.2|9571.6|9551.6|9654.5|9634.5|9210.7|9190.7|21655
1554350400000|2019-04-04 04:00:00|9598.5|9578.5|9593.7|9573.7|9762.8|9742.8|9529.2|9509.2|26596
1554436800000|2019-04-05 04:00:00|9566.8|9546.8|9435.5|9415.5|9649.9|9629.9|9389.1|9369.1|25040
1554696000000|2019-04-08 04:00:00|9431.2|9411.2|9409.5|9389.5|9471.1|9451.1|9303|9283|31557
1554782400000|2019-04-09 04:00:00|9437|9417|9470.1|9450.1|9574.3|9554.3|9412.3|9392.3|34288
1554868800000|2019-04-10 04:00:00|9480|9460|9504.2|9484.2|9547.1|9527.1|9415|9395|24672
1554955200000|2019-04-11 04:00:00|9515.8|9495.8|9147.9|9127.9|9520.1|9500.1|9121.2|9101.2|56341
1555041600000|2019-04-12 04:00:00|9190.3|9170.3|9134.3|9114.3|9216.9|9196.9|9044.6|9024.6|36415
1555300800000|2019-04-15 04:00:00|9118.9|9098.9|9254.4|9234.4|9285.6|9265.6|9110.1|9090.1|42493
1555387200000|2019-04-16 04:00:00|9255.7|9235.7|9179.8|9159.8|9278.3|9258.3|9103|9083|28649
1555473600000|2019-04-17 04:00:00|9164.7|9144.7|8833.7|8813.7|9203.4|9183.4|8779.2|8759.2|48252
1555560000000|2019-04-18 04:00:00|8842.4|8822.4|9201.6|9181.6|9247.7|9227.7|8836.2|8816.2|37275
1555905600000|2019-04-22 04:00:00|9213.8|9193.8|9182.3|9162.3|9441.8|9421.8|9152.3|9132.3|17285
1555992000000|2019-04-23 04:00:00|9166.3|9146.3|9295.2|9275.2|9335.2|9315.2|9073.9|9053.9|21124
1556078400000|2019-04-24 04:00:00|9303.1|9283.1|9150.5|9130.5|9371.7|9351.7|9140.3|9120.3|17258
1556164800000|2019-04-25 04:00:00|9121.9|9101.9|9244.9|9224.9|9362.3|9342.3|9092.1|9072.1|18211
1556251200000|2019-04-26 04:00:00|9271.3|9251.3|9346.9|9326.9|9384.3|9364.3|9223.7|9203.7|14691
1556510400000|2019-04-29 04:00:00|9331.8|9311.8|9255.1|9235.1|9332.8|9312.8|9150.6|9130.6|16068
1556596800000|2019-04-30 04:00:00|9245.6|9225.6|9271.7|9251.7|9476.7|9456.7|9219|9199|25516
1556683200000|2019-05-01 04:00:00|9253.2|9233.2|9059.1|9039.1|9271.5|9251.5|9055.4|9035.4|22845
1556769600000|2019-05-02 04:00:00|9068.1|9048.1|9111.5|9091.5|9236.2|9216.2|9049.2|9029.2|18229
1556856000000|2019-05-03 04:00:00|9100.5|9080.5|9058.9|9038.9|9228.4|9208.4|9023.1|9003.1|14094
1557115200000|2019-05-06 04:00:00|8966|8946|9004|8984|9026.1|9006.1|8921|8901|11366
1557201600000|2019-05-07 04:00:00|9010.5|8950.5|8798.9|8778.9|9010.5|8978.1|8743.6|8723.6|25268
1557288000000|2019-05-08 04:00:00|8815.3|8795.3|8851.2|8831.2|8956.1|8936.1|8780.3|8760.3|19776
1557374400000|2019-05-09 04:00:00|8877.7|8857.7|9068.2|9048.2|9113.1|9093.1|8812.8|8792.8|22510
1557460800000|2019-05-10 04:00:00|9069.6|9049.6|9052|9032|9126.7|9106.7|8999|8979|16995
1557720000000|2019-05-13 04:00:00|9009.3|8989.3|8992.7|8972.7|9042.5|9022.5|8881.4|8861.4|13579
1557806400000|2019-05-14 04:00:00|8998.9|8978.9|9064.6|9044.6|9254.4|9234.4|8998.7|8978.7|19975
1557892800000|2019-05-15 04:00:00|9074.2|9054.2|9152.1|9132.1|9166.5|9146.5|9061.8|9041.8|12823
1557979200000|2019-05-16 04:00:00|9093.5|9073.5|9192.1|9172.1|9250.7|9230.7|9039.6|9019.6|19353
1558065600000|2019-05-17 04:00:00|9118.8|9098.8|8880.3|8860.3|9154.8|9134.8|8850.1|8830.1|21215
1558324800000|2019-05-20 04:00:00|8924|8904|8950.5|8930.5|9064.8|9044.8|8924|8904|14291
1558411200000|2019-05-21 04:00:00|8967.8|8947.8|9301.7|9281.7|9348.8|9328.8|8868.7|8848.7|25131
1558497600000|2019-05-22 04:00:00|9326.4|9306.4|9203.5|9183.5|9402.4|9382.4|9177.5|9157.5|21109
1558584000000|2019-05-23 04:00:00|9160.8|9140.8|9359.3|9339.3|9421.4|9401.4|9047.1|9027.1|24911
1558670400000|2019-05-24 04:00:00|9356.8|9336.8|9353.3|9333.3|9524.5|9504.5|9296|9276|20887
1559016000000|2019-05-28 04:00:00|9350|9330|9654.3|9634.3|9684.8|9664.8|9315.1|9295.1|27734
1559102400000|2019-05-29 04:00:00|9696.1|9676.1|10056.6|10036.6|10063.3|10043.3|9642|9622|31517
1559188800000|2019-05-30 04:00:00|10058.5|10038.5|10273.1|10253.1|10323.1|10303.1|9998.6|9978.6|41107
1559275200000|2019-05-31 04:00:00|10255.5|10235.5|10570.6|10550.6|10584.9|10564.9|9964.7|9944.7|38956
1559534400000|2019-06-03 04:00:00|10556.8|10536.8|10377.8|10357.8|10627.6|10607.6|10375.3|10355.3|43993
1559620800000|2019-06-04 04:00:00|10402.3|10382.3|10589.5|10569.5|10686.7|10666.7|10347.8|10327.8|35127
1559707200000|2019-06-05 04:00:00|10610.8|10590.8|9936.6|9916.6|10631.5|10611.5|9876.4|9856.4|47631
1559793600000|2019-06-06 04:00:00|10001.1|9981.1|10315.5|10295.5|10337.7|10317.7|9949.6|9929.6|29740
1559880000000|2019-06-07 04:00:00|10298.1|10278.1|10184.6|10164.6|10414.3|10394.3|10100.2|10080.2|29945
1560139200000|2019-06-10 04:00:00|10120.2|10100.2|9911.8|9891.8|10175.5|10155.5|9904.9|9884.9|35711
1560225600000|2019-06-11 04:00:00|9900.1|9880.1|9844.3|9824.3|10146.8|10126.8|9792.2|9772.2|34990
1560312000000|2019-06-12 04:00:00|9835.9|9815.9|10003.1|9983.1|10024.4|10004.4|9787.4|9767.4|25747
1560398400000|2019-06-13 04:00:00|9999.6|9979.6|9861.6|9841.6|10075.3|10055.3|9836.4|9816.4|25845
1560484800000|2019-06-14 04:00:00|9888|9868|9719.1|9699.1|9905.1|9885.1|9687.5|9667.5|34806
1560744000000|2019-06-17 04:00:00|9684|9664|9698.1|9678.1|9786.5|9766.5|9603.2|9583.2|27555
1560830400000|2019-06-18 04:00:00|9711.5|9691.5|9563|9543|9728.4|9708.4|9526.2|9506.2|24576
1560916800000|2019-06-19 04:00:00|9575.1|9555.1|9804.9|9784.9|9809.9|9789.9|9540.6|9520.6|28479
1561003200000|2019-06-20 04:00:00|9836.2|9816.2|10141.3|10121.3|10170.6|10150.6|9834.9|9814.9|21207
1561089600000|2019-06-21 04:00:00|10222|10202|9991.7|9971.7|10227|10207|9988.3|9968.3|16494
1561348800000|2019-06-24 04:00:00|9993.5|9973.5|10339.1|10319.1|10344.1|10324.1|9941.9|9921.9|18767
1561435200000|2019-06-25 04:00:00|10337.7|10317.7|10607|10587|10726.9|10706.9|10337.7|10317.7|32293
1561521600000|2019-06-26 04:00:00|10590.7|10570.7|10618.4|10598.4|10781.2|10761.2|10523.4|10503.4|24912
1561608000000|2019-06-27 04:00:00|10591.3|10571.3|10654.9|10634.9|10700.1|10680.1|10550.3|10530.3|14301
1561694400000|2019-06-28 04:00:00|10720.4|10700.4|10936.2|10916.2|11014.9|10994.9|10720.4|10700.4|27900
1561953600000|2019-07-01 04:00:00|11189.3|11169.3|11079.5|11059.5|11379.7|11359.7|11029.3|11009.3|33270
1562040000000|2019-07-02 04:00:00|10985.8|10965.8|11006|10986|11198.3|11178.3|10881.3|10861.3|26654
1562126400000|2019-07-03 04:00:00|11007.4|10987.4|11265.7|11245.7|11468.2|11448.2|10947.4|10927.4|25371
1562299200000|2019-07-05 04:00:00|11476.9|11456.9|11021.6|11001.6|11532|11512|11021.6|11001.6|21544
1562558400000|2019-07-08 04:00:00|11432.7|11412.7|10678.6|10658.6|11447.7|11427.7|10598.5|10578.5|28877
1562644800000|2019-07-09 04:00:00|10630.1|10610.1|10787.1|10767.1|10814.6|10794.6|10526.4|10506.4|29303
1562731200000|2019-07-10 04:00:00|10763.5|10743.5|10591.5|10571.5|10913.6|10893.6|10551.5|10531.5|19714
1562817600000|2019-07-11 04:00:00|10644.7|10624.7|10697.1|10677.1|10725.1|10705.1|10546.6|10526.6|15884
1562904000000|2019-07-12 04:00:00|10712.1|10692.1|10653.5|10633.5|10794.6|10759.6|10602.8|10582.8|11371
1563163200000|2019-07-15 04:00:00|10656.9|10636.9|11000.2|10980.2|11065.2|11045.2|10450.1|10430.1|21266
1563249600000|2019-07-16 04:00:00|11021.6|11001.6|10590.1|10570.1|11021.6|11001.6|10537.2|10517.2|20362
1563336000000|2019-07-17 04:00:00|10623.1|10603.1|10832.1|10812.1|10872.2|10852.2|10545.9|10525.9|11134
1563422400000|2019-07-18 04:00:00|10755.9|10735.9|10903.9|10883.9|10968|10948|10712.3|10692.3|6976
1563508800000|2019-07-19 04:00:00|10959.6|10939.6|10814.4|10794.4|11079.3|11059.3|10806.9|10786.9|7110
1563768000000|2019-07-22 04:00:00|10807.9|10787.9|10639.7|10619.7|10918.6|10898.6|10626.6|10606.6|5732
1563854400000|2019-07-23 04:00:00|10653.3|10633.3|10375.2|10355.2|10680.8|10660.8|10350|10330|9938
1563940800000|2019-07-24 04:00:00|10398.3|10378.3|10251.6|10231.6|10495.3|10475.3|10192.9|10172.9|14107
1564027200000|2019-07-25 04:00:00|10287.8|10267.8|10182.6|10162.6|10292|10272|10168.4|10148.4|9634
1564113600000|2019-07-26 04:00:00|10199.7|10179.7|10124.6|10104.6|10402.6|10382.6|10047.3|10027.3|12226
1564372800000|2019-07-29 04:00:00|10149.4|10129.4|10211.7|10191.7|10398.3|10378.3|10033.8|10013.8|13079
1564459200000|2019-07-30 04:00:00|10263.8|10243.8|10069.6|10049.6|10263.8|10243.8|10040.2|10020.2|11607
1564545600000|2019-07-31 04:00:00|10067.1|10047.1|10014.1|9994.1|10207.5|10187.5|9983.7|9963.7|16454
1564632000000|2019-08-01 04:00:00|9993.9|9973.9|9926.6|9906.6|10014.3|9994.3|9817.2|9797.2|13029
1564718400000|2019-08-02 04:00:00|9875.2|9855.2|10021.3|10001.3|10068|10048|9852.5|9832.5|14977
1564977600000|2019-08-05 04:00:00|10045.1|10025.1|9736.1|9716.1|10062.6|10042.6|9629|9609|12124
1565064000000|2019-08-06 04:00:00|9790.8|9770.8|9850.5|9830.5|9969.5|9949.5|9724.2|9704.2|20195
1565150400000|2019-08-07 04:00:00|9869.3|9849.3|9935.7|9915.7|9967.5|9947.5|9808.8|9788.8|22172
1565236800000|2019-08-08 04:00:00|9994.5|9974.5|9918.8|9898.8|10091.2|10071.2|9858.5|9838.5|22461
1565323200000|2019-08-09 04:00:00|9914.3|9894.3|9954|9934|10015.6|9995.6|9882.7|9862.7|25167
1565582400000|2019-08-12 04:00:00|9938.3|9918.3|9586.6|9566.6|9940.8|9920.8|9574.9|9554.9|34204
1565668800000|2019-08-13 04:00:00|9606.7|9586.7|9814.2|9794.2|9882.4|9862.4|9562.9|9542.9|32958
1565755200000|2019-08-14 04:00:00|9795.1|9775.1|9718.1|9698.1|9881.1|9857.7|9634.7|9614.7|21724
1565841600000|2019-08-15 04:00:00|9712.2|9692.2|9714.5|9694.5|9803.5|9783.5|9655.1|9635.1|18216
1565928000000|2019-08-16 04:00:00|9744|9724|9531.2|9511.2|9755.5|9735.5|9518.6|9498.6|17462
1566187200000|2019-08-19 04:00:00|9559.8|9539.8|9433.3|9413.3|9644.6|9624.6|9391.1|9371.1|18192
1566273600000|2019-08-20 04:00:00|9434.4|9414.4|9479.6|9459.6|9479.6|9459.6|9263.5|9243.5|24538
1566360000000|2019-08-21 04:00:00|9497.1|9477.1|9568.1|9548.1|9688.8|9668.8|9480.8|9460.8|22803
1566446400000|2019-08-22 04:00:00|9581.9|9561.9|9628.8|9608.8|9713.7|9693.7|9498.6|9478.6|15702
1566532800000|2019-08-23 04:00:00|9610.2|9590.2|9458.1|9438.1|9677.9|9657.9|9453|9433|12466
1566792000000|2019-08-26 04:00:00|9523.6|9503.6|9713.5|9693.5|9800.9|9780.9|9518.6|9498.6|9769
1566878400000|2019-08-27 04:00:00|9703.2|9683.2|9720.3|9700.3|9767.3|9747.3|9611.5|9591.5|13298
1566964800000|2019-08-28 04:00:00|9718.7|9698.7|9706.3|9686.3|9784.5|9764.5|9572.8|9552.8|15320
1567051200000|2019-08-29 04:00:00|9698.7|9678.7|9508.1|9488.1|9724.1|9704.1|9457.8|9437.8|15521
1567137600000|2019-08-30 04:00:00|9516.6|9496.6|9645.1|9625.1|9704.8|9684.8|9498.1|9478.1|17043
1567483200000|2019-09-03 04:00:00|9529.3|9509.3|9571.3|9551.3|9660.8|9640.8|9432.9|9412.9|19295
1567569600000|2019-09-04 04:00:00|9589|9569|9672.9|9652.9|9699.7|9679.7|9569.5|9549.5|14225
1567656000000|2019-09-05 04:00:00|9700.2|9680.2|9524.2|9504.2|9757.7|9737.7|9523.9|9503.9|7553
1567742400000|2019-09-06 04:00:00|9549|9529|9700.4|9680.4|9747.4|9727.4|9524.1|9504.1|3808
1568001600000|2019-09-09 04:00:00|9717.9|9697.9|9911.4|9891.4|9946.1|9926.1|9568.5|9548.5|5845
1568088000000|2019-09-10 04:00:00|9896.2|9876.2|10217.8|10197.8|10257.6|10237.6|9837|9817|8592
1568174400000|2019-09-11 04:00:00|10225.1|10205.1|10350.1|10330.1|10506.4|10486.4|10180.1|10160.1|6944
1568260800000|2019-09-12 04:00:00|10312.2|10292.2|10394.4|10374.4|10421.9|10401.9|10165.4|10145.4|8565
1568347200000|2019-09-13 04:00:00|10369.4|10349.4|10295.3|10275.3|10404.7|10384.7|10255.2|10235.2|5146
1568606400000|2019-09-16 04:00:00|10258|10238|10442.7|10422.7|10547.3|10527.3|10227.6|10207.6|6018
1568692800000|2019-09-17 04:00:00|10427.2|10407.2|10122.3|10102.3|10462.8|10442.8|10065.4|10045.4|16194
1568779200000|2019-09-18 04:00:00|10149.8|10129.8|10135.5|10115.5|10245.7|10225.7|10080.3|10060.3|6886
1568865600000|2019-09-19 04:00:00|10112.9|10092.9|9949.9|9929.9|10137.9|10117.9|9889.7|9869.7|4107
1568952000000|2019-09-20 04:00:00|9927.7|9907.7|9914.9|9894.9|10037.8|10017.8|9884.3|9864.3|9016
1569211200000|2019-09-23 04:00:00|9939.5|9919.5|9976|9956|10177.4|10157.4|9907.8|9887.8|4237
1569297600000|2019-09-24 04:00:00|9970.3|9950.3|9971.8|9951.8|10126.4|10106.4|9936.1|9916.1|3008
1569384000000|2019-09-25 04:00:00|9968.4|9948.4|10221.2|10201.2|10240.3|10220.3|9821.1|9801.1|7471
1569470400000|2019-09-26 04:00:00|10207.9|10187.9|10184.4|10164.4|10383.6|10363.6|10104.1|10084.1|3712
1569556800000|2019-09-27 04:00:00|10159.3|10139.3|10162.7|10142.7|10283.2|10263.2|10146.1|10126.1|3383
1569816000000|2019-09-30 04:00:00|10171.4|10151.4|10177.6|10157.6|10357.3|10337.3|10046.8|10026.8|7131
1569902400000|2019-10-01 04:00:00|10215|10195|10211.6|10191.6|10275.4|10255.4|10086|10066|5839
1569988800000|2019-10-02 04:00:00|10219|10199|10173.8|10153.8|10289.2|10269.2|10139.6|10119.6|3135
1570075200000|2019-10-03 04:00:00|10164.5|10144.5|10338.6|10318.6|10411.8|10391.8|10044.6|10024.6|4899
1570161600000|2019-10-04 04:00:00|10329.3|10309.3|9989.2|9969.2|10377.2|10357.2|9981.5|9961.5|6357
1570420800000|2019-10-07 04:00:00|10018.6|9998.6|9822|9802|10053.8|10033.8|9809.6|9789.6|12109
1570507200000|2019-10-08 04:00:00|9863.5|9843.5|9706.9|9686.9|9929.3|9909.3|9700.8|9680.8|11752
1570593600000|2019-10-09 04:00:00|9707.8|9687.8|9686.9|9666.9|9806.5|9786.5|9662|9642|7067
1570680000000|2019-10-10 04:00:00|9715.9|9695.9|9540.9|9520.9|9765.2|9745.2|9476.6|9456.6|11791
1570766400000|2019-10-11 04:00:00|9555.9|9535.9|9493.9|9473.9|9598.4|9578.4|9390.3|9370.3|11526
1571025600000|2019-10-14 04:00:00|9518.3|9498.3|9689.2|9669.2|9729.3|9709.3|9518.3|9498.3|8759
1571112000000|2019-10-15 04:00:00|9687.7|9667.7|9625.8|9605.8|9707.5|9687.5|9573.4|9553.4|8963
1571198400000|2019-10-16 04:00:00|9590.5|9570.5|9539.4|9519.4|9609.4|9589.4|9406.5|9386.5|9251
1571284800000|2019-10-17 04:00:00|9533.1|9513.1|9425.8|9405.8|9646|9626|9417.2|9397.2|8357
1571371200000|2019-10-18 04:00:00|9456.9|9436.9|9751|9731|9790.9|9770.9|9439.5|9419.5|7552
1571630400000|2019-10-21 04:00:00|9811.8|9791.8|9789.6|9769.6|9878.1|9858.1|9640.3|9620.3|7563
1571716800000|2019-10-22 04:00:00|9761.9|9741.9|10073.3|10053.3|10096.8|10076.8|9761.9|9741.9|8294
1571803200000|2019-10-23 04:00:00|10053.3|10033.3|9973.4|9953.4|10083.1|10063.1|9941.6|9921.6|8012
1571889600000|2019-10-24 04:00:00|10003.7|9983.7|9821.3|9801.3|10043.7|10023.7|9807|9787|7548
1571976000000|2019-10-25 04:00:00|9793.6|9773.6|10133.3|10113.3|10182.8|10162.8|9788.6|9768.6|17064
1572235200000|2019-10-28 04:00:00|10142.3|10122.3|10280.1|10260.1|10301.4|10281.4|10042.2|10022.2|11982
1572321600000|2019-10-29 04:00:00|10279.1|10259.1|10105|10085|10398|10378|10100|10080|11934
1572408000000|2019-10-30 04:00:00|10109.1|10089.1|10160.8|10140.8|10260.2|10240.2|9941.5|9921.5|11335
1572494400000|2019-10-31 04:00:00|10195.1|10175.1|10456.2|10436.2|10456.2|10436.2|10185.1|10165.1|14429
1572580800000|2019-11-01 04:00:00|10462.1|10442.1|10660.1|10640.1|10666.7|10646.7|10350.7|10330.7|16559
1572843600000|2019-11-04 05:00:00|10630.3|10610.3|10631.1|10611.1|10718|10698|10526.6|10506.6|24668
1572930000000|2019-11-05 05:00:00|10606.1|10586.1|10850.9|10830.9|10860.9|10840.9|10539.9|10519.9|28609
1573016400000|2019-11-06 05:00:00|10843.3|10823.3|11056.3|11036.3|11072.8|11052.8|10773.2|10753.2|34554
1573102800000|2019-11-07 05:00:00|11050.5|11030.5|11200.6|11180.6|11212.4|11192.4|10949.4|10929.4|44208
1573189200000|2019-11-08 05:00:00|11149.7|11129.7|11138.3|11118.3|11242.3|11222.3|11095.4|11075.4|30204
1573448400000|2019-11-11 05:00:00|11078|11058|10908.3|10888.3|11150.8|11130.8|10814.9|10794.9|37330
1573534800000|2019-11-12 05:00:00|10928.7|10908.7|10847.5|10827.5|11004.4|10984.4|10759.7|10739.7|31122
1573621200000|2019-11-13 05:00:00|10844.7|10824.7|11047.5|11027.5|11080.2|11060.2|10822.9|10802.9|29352
1573707600000|2019-11-14 05:00:00|11072.5|11032.5|11047.7|11027.7|11218.1|11198.1|10927.9|10907.9|25310
1573794000000|2019-11-15 05:00:00|11036|11016|10948.4|10928.4|11068|11048|10850.1|10830.1|19490
1574053200000|2019-11-18 05:00:00|10845.8|10825.8|10867.7|10847.7|11036.3|11016.3|10805.2|10785.2|27036
1574139600000|2019-11-19 05:00:00|10835.9|10815.9|10568.6|10548.6|10965.9|10945.9|10541.7|10521.7|35662
1574226000000|2019-11-20 05:00:00|10596|10576|11035.9|11015.9|11128.5|11108.5|10596|10576|33713
1574312400000|2019-11-21 05:00:00|11054.3|11034.3|11463.1|11443.1|11678.1|11658.1|10924.8|10904.8|39081
1574398800000|2019-11-22 05:00:00|11461.3|11441.3|11541.7|11521.7|11658|11638|11419.1|11399.1|26700
1574658000000|2019-11-25 05:00:00|11529.8|11509.8|11869.1|11849.1|11903.2|11883.2|11467|11447|22000
1574744400000|2019-11-26 05:00:00|11859.8|11839.8|11668.4|11648.4|11904.2|11884.2|11548.2|11528.2|22660
1574830800000|2019-11-27 05:00:00|11684.5|11664.5|11747.3|11727.3|11889.7|11869.7|11579.6|11559.6|18450
1575003600000|2019-11-29 05:00:00|11816.8|11796.8|11954.1|11934.1|11977.7|11957.7|11675.1|11655.1|18413
1575262800000|2019-12-02 05:00:00|11896.1|11876.1|12126.6|12106.6|12331.2|12311.2|11801.2|11781.2|34590
1575349200000|2019-12-03 05:00:00|12227.1|12207.1|12404.8|12384.8|12482.2|12462.2|12137.2|12117.2|30220
1575435600000|2019-12-04 05:00:00|12403.4|12383.4|12169.3|12149.3|12464|12444|12101.8|12081.8|24094
1575522000000|2019-12-05 05:00:00|12143.4|12123.4|12489.2|12469.2|12541.3|12521.3|12143.4|12123.4|21141
1575608400000|2019-12-06 05:00:00|12530.1|12470.1|12409.1|12389.1|12733.4|12713.4|12404|12384|23100
1575867600000|2019-12-09 05:00:00|12357.6|12337.6|12930.8|12910.8|13195.7|13175.7|12357.6|12337.6|30585
1575954000000|2019-12-10 05:00:00|12917.6|12897.6|13413.5|13393.5|13458.3|13438.3|12867.6|12847.6|33123
1576040400000|2019-12-11 05:00:00|13387.3|13367.3|13555.7|13535.7|13707.5|13687.5|13215.6|13195.6|35618
1576126800000|2019-12-12 05:00:00|13617.3|13597.3|13837.8|13817.8|13924.5|13904.5|13533|13513|32739
1576213200000|2019-12-13 05:00:00|13909.2|13889.2|13013.4|12993.4|14061.8|14041.8|12965.1|12945.1|27689
1576472400000|2019-12-16 05:00:00|12997.9|12977.9|14121.3|14101.3|14181.3|14161.3|12989|12969|14460
1576558800000|2019-12-17 05:00:00|14118.1|14098.1|13384.3|13364.3|14279.5|14259.5|13239.3|13219.3|13676
1576645200000|2019-12-18 05:00:00|13449|13429|13324.5|13304.5|13585.8|13565.8|13071.9|13051.9|9083
1576731600000|2019-12-19 05:00:00|13348.9|13328.9|12698.1|12678.1|13348.9|13328.9|12670.6|12650.6|6731
1576818000000|2019-12-20 05:00:00|12738.7|12718.7|13128.1|13108.1|13152.8|13132.8|12684.2|12664.2|4915
1577077200000|2019-12-23 05:00:00|13083.3|13063.3|12629.2|12609.2|13193.9|13173.9|12549|12529|5228
1577163600000|2019-12-24 05:00:00|12678.8|12658.8|13038.5|13018.5|13121.3|13101.3|12596.5|12576.5|3460
1577336400000|2019-12-26 05:00:00|12989.7|12969.7|12821.3|12801.3|12989.7|12969.7|12766.1|12746.1|1443
1577422800000|2019-12-27 05:00:00|12862.2|12842.2|13315|13295|13342.3|13322.3|12833.1|12813.1|4308
1577682000000|2019-12-30 05:00:00|13273.1|13253.1|13234.7|13214.7|13340.3|13320.3|13055.4|13035.4|3841
1577768400000|2019-12-31 05:00:00|13214.7|13194.7|12998.9|12978.9|13529.2|13509.2|12936.2|12911.7|4890
1577941200000|2020-01-02 05:00:00|12996.9|12976.9|12801.1|12781.1|13172.4|13152.4|12741|12721|6794
1578027600000|2020-01-03 05:00:00|12812.6|12792.6|12762.8|12742.8|12925.8|12905.8|12632.9|12612.9|5147
1578286800000|2020-01-06 05:00:00|12697.6|12677.6|12353.8|12333.8|12744.3|12724.3|12252.6|12232.6|8073
1578373200000|2020-01-07 05:00:00|12366.9|12346.9|12398.8|12378.8|12442.8|12410.4|12085.9|12061.2|10572
1578459600000|2020-01-08 05:00:00|12374|12334|11963.9|11943.9|12403.5|12383.5|11930.4|11910.4|10163
1578546000000|2020-01-09 05:00:00|11972.9|11952.9|11830.4|11810.4|12134.4|12114.4|11807.9|11787.9|11365
1578632400000|2020-01-10 05:00:00|11879.4|11819.4|11973|11953|12017.8|11997.8|11759.7|11739.7|5980
1578891600000|2020-01-13 05:00:00|11952.1|11932.1|11639.1|11619.1|11960.7|11940.7|11541.5|11521.5|9381
1578978000000|2020-01-14 05:00:00|11642.3|11622.3|11644.2|11624.2|11664.3|11644.3|11489.7|11469.7|8484
1579064400000|2020-01-15 05:00:00|11654.6|11634.6|11560.6|11540.6|11750.2|11730.2|11527.8|11507.8|6979
1579150800000|2020-01-16 05:00:00|11585.8|11565.8|11389.3|11369.3|11630.8|11610.8|11359|11339|6051
1579237200000|2020-01-17 05:00:00|11423.4|11403.4|11319.4|11299.4|11445.5|11425.5|11261.5|11241.5|6783
1579582800000|2020-01-21 05:00:00|11278.5|11258.5|11238.1|11218.1|11453.9|11433.9|11116.8|11096.8|12611
1579669200000|2020-01-22 05:00:00|11272.1|11252.1|11236.9|11216.9|11350|11330|11146.6|11126.6|8837
1579755600000|2020-01-23 05:00:00|11256.2|11216.2|11347.8|11327.8|11497.2|11477.2|11207.2|11187.2|8148
1579842000000|2020-01-24 05:00:00|11385.7|11365.7|11193|11173|11386.8|11366.8|11122.3|11102.3|10592
1580101200000|2020-01-27 05:00:00|11090.1|11070.1|10770|10750|11097.6|11077.6|10761|10741|10410
1580187600000|2020-01-28 05:00:00|10775.5|10755.5|10683.4|10663.4|10822.1|10802.1|10641.7|10621.7|11508
1580274000000|2020-01-29 05:00:00|10741.8|10701.8|10364.8|10344.8|10741.8|10714.3|10342|10322|18941
1580360400000|2020-01-30 05:00:00|10342.8|10322.8|10280|10260|10493.6|10473.6|10237.5|10217.5|11956
1580446800000|2020-01-31 05:00:00|10300.5|10280.5|10376.2|10356.2|10461.1|10441.1|10170.3|10150.3|14757
1580706000000|2020-02-03 05:00:00|10373.5|10333.5|10023.6|10003.6|10376.8|10356.8|9944.1|9924.1|25601
1580792400000|2020-02-04 05:00:00|10082.6|10062.6|9982.6|9962.6|10319.6|10299.6|9925.9|9905.9|22477
1580878800000|2020-02-05 05:00:00|10010.6|9990.6|9946.5|9926.5|10072.5|10052.5|9916.5|9896.5|25058
1580965200000|2020-02-06 05:00:00|9989.7|9969.7|9988.9|9968.9|10085|10065|9905.1|9885.1|25882
1581051600000|2020-02-07 05:00:00|9998.5|9978.5|10035.5|10015.5|10147.6|10127.6|9944|9924|20722
1581310800000|2020-02-10 05:00:00|10029.8|10009.8|10191.4|10171.4|10218|10198|9971|9951|37901
1581397200000|2020-02-11 05:00:00|10215.8|10195.8|10251.2|10231.2|10279.1|10259.1|10120.6|10099.9|33276
1581483600000|2020-02-12 05:00:00|10287.6|10267.6|10242.9|10222.9|10399|10379|10170|10150|29578
1581570000000|2020-02-13 05:00:00|10221.3|10201.3|10593|10573|10643.4|10623.4|10196.3|10166.3|36896
1581656400000|2020-02-14 05:00:00|10590.1|10570.1|11058|11038|11120.9|11100.9|10550.6|10530.6|29177
1582002000000|2020-02-18 05:00:00|11197.2|11177.2|10824.8|10804.8|11346.4|11326.4|10646.7|10626.7|12674
1582088400000|2020-02-19 05:00:00|10853.9|10833.9|10815.8|10795.8|10971.4|10951.4|10739.4|10719.4|12099
1582174800000|2020-02-20 05:00:00|10827.1|10807.1|10551.3|10531.3|10844.6|10824.6|10472.7|10445.2|245
1582261200000|2020-02-21 05:00:00|10577.7|10517.7|11068.9|11008.9|11138.8|11078.8|10553|10495.9|25
1582520400000|2020-02-24 05:00:00|10873.9|10813.9|10782.7|10762.7|10873.9|10851.4|10512|10492|27368
1582606800000|2020-02-25 05:00:00|10852.4|10832.4|10848.6|10828.6|10895.9|10875.9|10523.3|10503.3|20205
1582693200000|2020-02-26 05:00:00|10700.7|10660.7|11076.9|11056.9|11161.5|11141.5|10651.3|10631.3|27679
1582779600000|2020-02-27 05:00:00|11016.4|10996.4|11004.9|10984.9|11328.4|11308.4|10949.1|10929.1|28939
1582866000000|2020-02-28 05:00:00|10871.4|10811.4|11242.2|11222.2|11247.4|11227.4|10719.1|10699.1|27469
1583125200000|2020-03-02 05:00:00|11263.4|11243.4|11693.7|11673.7|11809.1|11789.1|11172|11152|41132
1583211600000|2020-03-03 05:00:00|11742.3|11722.3|12088.2|12068.2|12281.4|12261.4|11742.3|11722.3|44151
1583298000000|2020-03-04 05:00:00|12029.6|12009.6|11752.2|11732.2|12258.6|12238.6|11739.7|11719.7|24661
1583384400000|2020-03-05 05:00:00|11689.2|11669.2|11233|11213|11821.8|11801.8|11137.8|11117.8|26039
1583470800000|2020-03-06 05:00:00|11287|11267|10771.3|10751.3|11437.1|11417.1|10675.6|10655.6|26409
1583726400000|2020-03-09 04:00:00|10417.5|10397.5|10906|10886|11146|11126|10323.7|10303.7|33452
1583812800000|2020-03-10 04:00:00|10920.7|10900.7|11459.1|11439.1|11672|11652|10920.7|10900.7|29473
1583899200000|2020-03-11 04:00:00|11488.5|11468.5|11288.4|11268.4|11663.5|11643.5|11211.6|11191.6|20508
1583985600000|2020-03-12 04:00:00|11026.1|10966.1|10974.1|10954.1|11108.8|11088.8|10807.6|10787.6|26621
1584072000000|2020-03-13 04:00:00|11101.8|11081.8|10723.3|10703.3|11334.6|11314.6|10691.5|10671.5|25999
1584331200000|2020-03-16 04:00:00|10642.2|10622.2|10439.8|10419.8|10797.7|10777.7|10439.8|10419.8|20485
1584417600000|2020-03-17 04:00:00|10476.6|10456.6|10334.6|10314.6|10537.2|10517.2|10216.1|10196.1|18626
1584504000000|2020-03-18 04:00:00|10347.7|10327.7|10872|10852|11435.4|11402.4|10328.1|10308.1|32164
1584590400000|2020-03-19 04:00:00|10938.6|10918.6|11294.4|11274.4|11401.3|11381.3|10895.3|10875.3|20638
1584676800000|2020-03-20 04:00:00|11504.9|11484.9|11986.1|11966.1|12009.3|11989.3|11447.1|11427.1|20573
1584936000000|2020-03-23 04:00:00|12117|12097|12084.5|12064.5|12495.1|12475.1|11709.3|11686.9|22274
1585022400000|2020-03-24 04:00:00|12168.1|12148.1|12520.1|12500.1|12595.1|12575.1|12140.5|12120.5|17434
1585108800000|2020-03-25 04:00:00|12601|12561|12898.9|12878.9|12974.5|12954.5|12229.7|12209.7|21430
1585195200000|2020-03-26 04:00:00|12824.1|12804.1|12431.5|12411.5|12967.8|12947.8|12410.5|12390.5|15482
1585281600000|2020-03-27 04:00:00|12262.7|12242.7|11670.7|11630.7|12333.1|12313.1|11626.4|11606.4|16013
1585540800000|2020-03-30 04:00:00|11798.4|11778.4|11977.7|11917.7|12107.8|12087.8|11736.1|11705.7|10896
1585627200000|2020-03-31 04:00:00|12015.6|11995.6|11871.5|11851.5|12100|12080|11712.4|11690.9|11763
1585713600000|2020-04-01 04:00:00|11876.4|11856.4|11698.4|11678.4|11949|11929|11502.6|11482.6|13660
1585800000000|2020-04-02 04:00:00|11804.9|11764.9|11957|11937|12097.9|12077.9|11783.9|11763.9|13013
1585886400000|2020-04-03 04:00:00|11897.6|11877.6|11583.4|11563.4|12017.2|11997.2|11583.4|11563.4|11225
1586145600000|2020-04-06 04:00:00|11565.9|11545.9|11762.6|11742.6|11835.8|11815.8|11370.9|11350.9|14767
1586232000000|2020-04-07 04:00:00|11930.9|11870.9|12108.3|12088.3|12157.4|12137.4|11856.1|11836.1|16625
1586318400000|2020-04-08 04:00:00|12095|12075|12068.3|12048.3|12149.5|12129.5|11903|11883|15039
1586404800000|2020-04-09 04:00:00|12080.6|12040.6|11868.2|11848.2|12253.1|12233.1|11822.6|11790.8|15713
1586750400000|2020-04-13 04:00:00|11962.4|11902.4|12040.4|12020.4|12143.9|12123.9|11751.2|11731.2|11389
1586836800000|2020-04-14 04:00:00|12063.8|12043.8|11846|11826|12104.2|12081.7|11663|11637|10160
1586923200000|2020-04-15 04:00:00|11806.3|11786.3|11989.1|11969.1|12209|12184.7|11560.9|11540.9|7273
1587009600000|2020-04-16 04:00:00|12032.6|12012.6|11939.2|11919.2|12179.5|12159.5|11892|11872|5296
1587096000000|2020-04-17 04:00:00|11947.6|11927.6|11752.7|11732.7|12083.4|12063.4|11721.6|11701.6|8320
1587355200000|2020-04-20 04:00:00|11781.7|11761.7|11522.9|11502.9|11838.1|11818.1|11478.3|11458.3|5034
1587441600000|2020-04-21 04:00:00|11519.8|11499.8|11277.5|11217.5|11532.3|11512.3|11127.4|11105.5|5030
1587528000000|2020-04-22 04:00:00|11233.6|11173.6|11279.4|11219.4|11364.3|11304.3|11139.7|11114.7|113
1587614400000|2020-04-23 04:00:00|11296.1|11236.1|11276.9|11216.9|11509|11449|11206.8|11146.8|31
1587700800000|2020-04-24 04:00:00|11215.5|11195.5|10736.2|10716.2|11215.5|11195.5|10621.2|10601.2|17508
1587960000000|2020-04-27 04:00:00|10763.1|10743.1|10643.4|10623.4|10917.4|10897.4|10609.3|10589.3|10258
1588046400000|2020-04-28 04:00:00|10679.5|10659.5|10770.7|10750.7|10906.4|10886.4|10615.2|10595.2|9648
1588132800000|2020-04-29 04:00:00|10843.8|10823.8|10539|10519|10871.8|10851.8|10529|10509|11992
1588219200000|2020-04-30 04:00:00|10590|10570|10647.7|10627.7|10763.1|10743.1|10412|10392|15527
1588305600000|2020-05-01 04:00:00|10591.4|10571.4|10666.2|10646.2|10746|10726|10480.2|10460.2|8013
1588564800000|2020-05-04 04:00:00|10576.2|10556.2|10702.3|10682.3|10855|10835|10531.9|10511.9|8334
1588651200000|2020-05-05 04:00:00|10705.9|10685.9|11044.1|11024.1|11124.5|11104.5|10705.9|10685.9|10809
1588737600000|2020-05-06 04:00:00|11011.3|10991.3|11003.4|10983.4|11111.8|11091.8|10894|10874|8150
1588824000000|2020-05-07 04:00:00|10930.7|10910.7|10965.1|10945.1|10986.7|10966.7|10675.8|10655.8|14343
1588910400000|2020-05-08 04:00:00|10961.3|10941.3|11190|11170|11345.4|11325.4|10902.5|10882.5|12895
1589169600000|2020-05-11 04:00:00|11179|11159|11037.4|11017.4|11325.6|11305.6|11011.9|10991.9|9256
1589256000000|2020-05-12 04:00:00|11048.4|11028.4|10776.7|10756.7|11055.9|11035.9|10716.8|10696.8|11240
1589342400000|2020-05-13 04:00:00|10727.1|10707.1|10579.6|10559.6|10813.4|10793.4|10547.5|10527.5|12841
1589428800000|2020-05-14 04:00:00|10592.4|10572.4|10757.3|10737.3|10872|10852|10562.6|10542.6|13487
1589515200000|2020-05-15 04:00:00|10848.4|10828.4|10763.3|10743.3|10952.2|10932.2|10704|10684|9424
1589774400000|2020-05-18 04:00:00|10718.8|10698.8|10785.9|10765.9|10864.3|10844.3|10565.1|10545.1|13611
1589860800000|2020-05-19 04:00:00|10782.1|10762.1|10755.9|10735.9|10927.7|10907.7|10696|10676|9619
1589947200000|2020-05-20 04:00:00|10725.5|10685.5|10660|10640|10822.5|10802.5|10604.9|10584.9|10225
1590033600000|2020-05-21 04:00:00|10656.3|10636.3|10561.5|10541.5|10737.2|10717.2|10497.5|10477.5|15164
1590120000000|2020-05-22 04:00:00|10572.6|10552.6|10446.9|10426.9|10588|10568|10327.2|10307.2|14591
1590465600000|2020-05-26 04:00:00|10534.7|10514.7|10598.2|10578.2|10786.4|10766.4|10515.9|10495.9|14799
1590552000000|2020-05-27 04:00:00|10629.7|10609.7|10304.4|10284.4|10686.1|10666.1|10249.6|10229.6|17266
1590638400000|2020-05-28 04:00:00|10331|10291|10016.2|9996.2|10351.2|10329.8|9967.7|9947.7|18009
1590724800000|2020-05-29 04:00:00|10029.5|10009.5|9720.9|9700.9|10108.5|10088.5|9700.9|9680.9|20597
1590984000000|2020-06-01 04:00:00|9711.5|9691.5|9916|9896|10006.4|9986.4|9608.6|9588.6|22149
1591070400000|2020-06-02 04:00:00|9984.2|9964.2|9904.4|9884.4|10071.7|10051.7|9856.1|9836.1|15127
1591156800000|2020-06-03 04:00:00|9980.3|9960.3|9961.2|9941.2|10185.1|10161.5|9911.4|9891.4|14149
1591243200000|2020-06-04 04:00:00|9987|9967|9937|9917|9990.2|9970.2|9740.8|9720.8|12058
1591329600000|2020-06-05 04:00:00|9981.8|9961.8|10016.1|9996.1|10091.6|10071.6|9823.9|9803.9|14210
1591588800000|2020-06-08 04:00:00|10054.8|10034.8|10032.7|10012.7|10085.2|10065.2|9894|9874|22373
1591675200000|2020-06-09 04:00:00|10068.7|10048.7|9929.5|9909.5|10069.3|10049.3|9873.9|9853.9|19980
1591761600000|2020-06-10 04:00:00|9913.2|9893.2|9826.9|9806.9|10000.8|9980.8|9783.5|9763.5|22241
1591848000000|2020-06-11 04:00:00|9739.2|9719.2|9805.1|9785.1|9887.2|9867.2|9608.5|9588.5|24283
1591934400000|2020-06-12 04:00:00|9779.3|9759.3|9650.8|9630.8|9912.1|9892.1|9647.4|9627.4|16432
1592193600000|2020-06-15 04:00:00|9621.4|9601.4|9619.6|9599.6|9681.7|9661.7|9433.7|9413.7|19129
1592280000000|2020-06-16 04:00:00|9613.5|9593.5|9532.5|9512.5|9710.7|9690.7|9446.4|9426.4|9464
1592366400000|2020-06-17 04:00:00|9499.3|9479.3|9788|9768|9855.4|9835.4|9490.5|9470.5|10230
1592452800000|2020-06-18 04:00:00|9857.9|9837.9|9649.9|9629.9|9865.4|9845.4|9622.3|9602.3|14213
1592539200000|2020-06-19 04:00:00|9652.2|9632.2|9595.2|9575.2|9732.2|9712.2|9550.7|9530.7|11270
1592798400000|2020-06-22 04:00:00|9604.2|9564.2|9794.3|9754.3|9835.5|9809.2|9533.2|9505.8|174
1592884800000|2020-06-23 04:00:00|9813.7|9773.7|9812.4|9792.4|9957|9907.2|9742.3|9722.3|13931
1592971200000|2020-06-24 04:00:00|9791.9|9771.9|9748.6|9728.6|9970.7|9950.7|9728.5|9708.5|13802
1593057600000|2020-06-25 04:00:00|9744.8|9724.8|9640.2|9620.2|9817.1|9797.1|9525.4|9505.4|13374
1593144000000|2020-06-26 04:00:00|9656.3|9636.3|9677.1|9657.1|9714.5|9694.5|9481.7|9461.7|13475
1593403200000|2020-06-29 04:00:00|9674.3|9654.3|10023.8|10003.8|10332.3|10312.3|9659.3|9639.3|29283
1593489600000|2020-06-30 04:00:00|10116.1|10096.1|10140.8|10120.8|10277.1|10257.1|10015.4|9995.4|15252
1593576000000|2020-07-01 04:00:00|10188.8|10168.8|10413.9|10393.9|10490|10470|10032.5|10012.5|18940
1593662400000|2020-07-02 04:00:00|10474|10454|10336.4|10316.4|10493.6|10473.6|10286.9|10266.9|12461
1594008000000|2020-07-06 04:00:00|10320.1|10300.1|9828|9808|10339.7|10319.7|9776.8|9756.8|8405
1594094400000|2020-07-07 04:00:00|9865.5|9845.5|10062.5|10042.5|10121.2|10101.2|9795.7|9775.7|7475
1594180800000|2020-07-08 04:00:00|10104.2|10084.2|10067.9|10047.9|10278.3|10258.3|10029|10009|5563
1594267200000|2020-07-09 04:00:00|10063|10043|9921.8|9901.8|10136.9|10116.9|9901.6|9881.6|4341
1594353600000|2020-07-10 04:00:00|9939.6|9919.6|9764.4|9744.4|10005.7|9985.7|9742.8|9722.8|5402
1594612800000|2020-07-13 04:00:00|9785.4|9765.4|9940.7|9920.7|9962.3|9942.3|9743.7|9723.7|12210
1594699200000|2020-07-14 04:00:00|9945.9|9925.9|9855.1|9835.1|9953.3|9933.3|9771.9|9751.9|8661
1594785600000|2020-07-15 04:00:00|9887.7|9867.7|9851.9|9831.9|9906|9886|9726.3|9706.3|9938
1594872000000|2020-07-16 04:00:00|9787.1|9767.1|9925.5|9905.5|9972.2|9952.2|9777.9|9757.9|8052
1594958400000|2020-07-17 04:00:00|9944|9924|10247.1|10227.1|10343.6|10323.6|9944|9924|15112
1595217600000|2020-07-20 04:00:00|10268.1|10248.1|10029.8|10009.8|10388.3|10368.3|10029.8|10009.8|19594
1595304000000|2020-07-21 04:00:00|10072|10052|10303.4|10283.4|10308.4|10288.4|10072|10052|12051
1595390400000|2020-07-22 04:00:00|10273.3|10253.3|10906.8|10886.8|10999.3|10979.3|10266.2|10246.2|26698
1595476800000|2020-07-23 04:00:00|10965.8|10945.8|10858.2|10838.2|11054.6|11034.6|10754.3|10734.3|19748
1595563200000|2020-07-24 04:00:00|10835|10815|10976.5|10956.5|11044.9|11024.9|10782.8|10762.8|19051
1595822400000|2020-07-27 04:00:00|10925.6|10905.6|11197.4|11177.4|11223.8|11203.8|10911.9|10891.9|21248
1595908800000|2020-07-28 04:00:00|11190.4|11170.4|11160|11140|11288.7|11268.7|11004.6|10984.6|15594
1595995200000|2020-07-29 04:00:00|11120.6|11100.6|11414.4|11394.4|11423.3|11403.3|11119.2|11099.2|20336
1596081600000|2020-07-30 04:00:00|11425.5|11405.5|11731|11711|11909.6|11889.6|11402.1|11382.1|28611
1596168000000|2020-07-31 04:00:00|11823.6|11803.6|12041.6|12021.6|12104.7|12084.7|11703.8|11683.8|28711
1596427200000|2020-08-03 04:00:00|12013.8|11993.8|11838.3|11818.3|12137|12117|11754.2|11734.2|24454
1596513600000|2020-08-04 04:00:00|11845|11825|12167.8|12147.8|12285|12265|11845|11825|25605
1596600000000|2020-08-05 04:00:00|12241.9|12221.9|12318|12298|12838.5|12818.5|12198.8|12178.8|31628
1596686400000|2020-08-06 04:00:00|12321.5|12301.5|11888.2|11868.2|12524.2|12504.2|11804.6|11784.6|24459
1596772800000|2020-08-07 04:00:00|11872|11852|11662.1|11642.1|12014.8|11994.8|11544.6|11524.6|25662
1597032000000|2020-08-10 04:00:00|11684.9|11664.9|11386|11366|11895.6|11875.6|11369.1|11349.1|20048
1597118400000|2020-08-11 04:00:00|11398.5|11378.5|11291.5|11271.5|11459.3|11439.3|11180.5|11160.5|24561
1597204800000|2020-08-12 04:00:00|11332.8|11312.8|11363.9|11343.9|11571.9|11551.9|11254.4|11234.4|18666
1597291200000|2020-08-13 04:00:00|11418.7|11398.7|11725.4|11705.4|11865.1|11845.1|11313.8|11293.8|28156
1597377600000|2020-08-14 04:00:00|11839.9|11819.9|11671.7|11651.7|12073.5|12053.5|11602|11582|19992
1597636800000|2020-08-17 04:00:00|11662.1|11622.1|11697|11677|11739.4|11719.4|11444.1|11424.1|5987
1597723200000|2020-08-18 04:00:00|11758.2|11738.2|12042.6|12022.6|12133.9|12113.9|11758.2|11738.2|5465
1597809600000|2020-08-19 04:00:00|12091.1|12071.1|11904.7|11884.7|12372.7|12352.7|11780.8|11760.8|8516
1597896000000|2020-08-20 04:00:00|11896.4|11876.4|11954.3|11914.3|12075.9|12055.9|11802.9|11782.9|4771
1597982400000|2020-08-21 04:00:00|11965.6|11925.6|11991.4|11931.4|12066.1|12006.1|11650.9|11590.9|230
1598241600000|2020-08-24 04:00:00|12017.8|11957.8|12017.6|11957.6|12297.8|12252.8|11940.1|11905|116
1598328000000|2020-08-25 04:00:00|12053.2|12013.2|12431.3|12411.3|12498.7|12471.2|11948.3|11928.3|17021
1598414400000|2020-08-26 04:00:00|12457.1|12437.1|12187.7|12167.7|12739.5|12719.5|12140.4|12120.4|23867
1598500800000|2020-08-27 04:00:00|12183.6|12163.6|12251.5|12231.5|12303.6|12283.6|11911.6|11891.6|12513
1598587200000|2020-08-28 04:00:00|12302.2|12282.2|12656.5|12636.5|12676.5|12656.5|12174.8|12154.8|15971
1598846400000|2020-08-31 04:00:00|12722|12702|13029.8|13009.8|13032.2|13012.2|12549.3|12529.3|18779
1598932800000|2020-09-01 04:00:00|13079.9|13059.9|13079.1|13059.1|13282.1|13262.1|12955|12935|22938
1599019200000|2020-09-02 04:00:00|13041.4|13021.4|13059.3|13039.3|13262.3|13242.3|12882.7|12862.7|19381
1599105600000|2020-09-03 04:00:00|13030.4|13010.4|13188.5|13168.5|13219.2|13199.2|12984.8|12962.9|14210
1599192000000|2020-09-04 04:00:00|13218.4|13198.4|13484|13464|13552.6|13532.6|13210.9|13190.9|22124
1599537600000|2020-09-08 04:00:00|13395.8|13375.8|13183.5|13163.5|13460.8|13440.8|12747|12727|24707
1599624000000|2020-09-09 04:00:00|13107.3|13087.3|12837.2|12817.2|13221.5|13201.5|12787.6|12767.6|16365
1599710400000|2020-09-10 04:00:00|12819.4|12799.4|13037|13017|13364.8|13344.8|12797.4|12777.4|19848
1599796800000|2020-09-11 04:00:00|13089.7|13069.7|13172|13152|13278.5|13258.5|12970.4|12950.4|16406
1600056000000|2020-09-14 04:00:00|13194.9|13174.9|12231.6|12211.6|13234.3|13214.3|12212.7|12192.7|27326
1600142400000|2020-09-15 04:00:00|12273.6|12253.6|12211.6|12191.6|12336.5|12316.5|11642|11611.4|36701
1600228800000|2020-09-16 04:00:00|12225.7|12205.7|12024.4|12004.4|12455.1|12435.1|11928.5|11908.5|26061
1600315200000|2020-09-17 04:00:00|11989.3|11969.3|11862.5|11842.5|11993.7|11973.7|11677.5|11657.5|22883
1600401600000|2020-09-18 04:00:00|11878.7|11858.7|11470.6|11450.6|11986.2|11966.2|11395.7|11375.7|17522
1600660800000|2020-09-21 04:00:00|11334.4|11314.4|11377.4|11357.4|11406.6|11386.6|11149.4|11129.4|28313
1600747200000|2020-09-22 04:00:00|11349.4|11329.4|11114.4|11094.4|11534.1|11514.1|11109|11089|19419
1600833600000|2020-09-23 04:00:00|11116.4|11096.4|11146.4|11126.4|11322.1|11302|10980.8|10960.8|20911
1600920000000|2020-09-24 04:00:00|11125.9|11105.9|11208.3|11188.3|11272|11252|11097.3|11077.3|14515
1601006400000|2020-09-25 04:00:00|11236.1|11216.1|11480.6|11460.6|11487.3|11467.3|11158.9|11138.9|15807
1601265600000|2020-09-28 04:00:00|11484.2|11464.2|10973.8|10953.8|11537.6|11517.6|10955.3|10935.3|17748
1601352000000|2020-09-29 04:00:00|10995.5|10975.5|11036.2|11016.2|11114.8|11094.8|10919.8|10899.8|16273
1601438400000|2020-09-30 04:00:00|11090.4|11070.4|11167.2|11147.2|11349.9|11329.9|11025.1|11005.1|18256
1601524800000|2020-10-01 04:00:00|11196.9|11176.9|10748.2|10728.2|11233.3|11213.3|10741.7|10721.7|23667
1601611200000|2020-10-02 04:00:00|10733.2|10713.2|11041.9|11021.9|11091.6|11071.6|10599.2|10579.2|20051
1601870400000|2020-10-05 04:00:00|10971.8|10951.8|10915.7|10895.7|11071.9|11051.9|10773.2|10753.2|16712
1601956800000|2020-10-06 04:00:00|10851.1|10831.1|10885.9|10865.9|11044.4|11024.4|10828|10808|11785
1602043200000|2020-10-07 04:00:00|10888.7|10868.7|11070.8|11050.8|11198.2|11178.2|10739.8|10719.8|17700
1602129600000|2020-10-08 04:00:00|11148.5|11108.5|11171.9|11151.9|11327.3|11307.3|10912.7|10892.7|15334
1602216000000|2020-10-09 04:00:00|11163.4|11143.4|11240.6|11220.6|11364.9|11344.9|11162.2|11142.2|13422
1602475200000|2020-10-12 04:00:00|11214.6|11194.6|11076.1|11056.1|11456.1|11436.1|11003.5|10983.5|13178
1602561600000|2020-10-13 04:00:00|11073.8|11053.8|11148|11128|11251.1|11231.1|11014.4|10994.4|12619
1602648000000|2020-10-14 04:00:00|11143.4|11123.4|11156.4|11136.4|11312.8|11292.8|11079.1|11059.1|12117
1602734400000|2020-10-15 04:00:00|11085.7|11065.7|11109.3|11089.3|11280.2|11259.1|10818.3|10798.3|18914
1602820800000|2020-10-16 04:00:00|11113.9|11093.9|10860.5|10840.5|11260.6|11240.6|10855.5|10835.5|12840
1603080000000|2020-10-19 04:00:00|10791.3|10771.3|10849|10829|11040.3|11020.3|10748.5|10728.5|13469
1603166400000|2020-10-20 04:00:00|10884.4|10864.4|10662.7|10642.7|10899.4|10879.4|10594.5|10574.5|14319
1603252800000|2020-10-21 04:00:00|10668.1|10648.1|10536.1|10516.1|10866.3|10846.3|10531.5|10511.5|12659
1603339200000|2020-10-22 04:00:00|10571.2|10551.2|10840.9|10820.9|10916.9|10896.9|10520.6|10500.6|16831
1603425600000|2020-10-23 04:00:00|10839.4|10819.4|10724.8|10704.8|10884.4|10864.4|10668.4|10648.4|9999
1603684800000|2020-10-26 04:00:00|10666.1|10646.1|10841|10821|10905.5|10885.5|10638.6|10618.6|10259
1603771200000|2020-10-27 04:00:00|10864.6|10844.6|10872.3|10852.3|11006.7|10986.7|10810.6|10790.6|10500
1603857600000|2020-10-28 04:00:00|10893.3|10873.3|10807.4|10787.4|10893.3|10873.3|10675.1|10655.1|9436
1603944000000|2020-10-29 04:00:00|10704.7|10684.7|10619.5|10599.5|10714|10694|10508.1|10488.1|10169
1604030400000|2020-10-30 04:00:00|10637.2|10617.2|10686.6|10666.6|10767|10747|10573.4|10553.4|12183
1604293200000|2020-11-02 05:00:00|10578.7|10558.7|10477.3|10457.3|10678|10658|10461.7|10441.7|10079
1604379600000|2020-11-03 05:00:00|10504.4|10484.4|10555.2|10535.2|10824.1|10804.1|10504.4|10484.4|13518
1604466000000|2020-11-04 05:00:00|10577.4|10557.4|10503.4|10483.4|10610.9|10590.9|10443.2|10423.2|10693
1604552400000|2020-11-05 05:00:00|10626.3|10606.3|10830.3|10810.3|10880.3|10860.3|10581.7|10561.7|18296
1604638800000|2020-11-06 05:00:00|10856.6|10836.6|10879.6|10859.6|11002|10982|10810.1|10790.1|13375
1604898000000|2020-11-09 05:00:00|10994.9|10974.9|10914.4|10894.4|11160.8|11140.8|10882.3|10862.3|16773
1604984400000|2020-11-10 05:00:00|10926|10906|10978.1|10958.1|10986|10966|10784.8|10764.8|18334
1605070800000|2020-11-11 05:00:00|11055.4|11015.4|11144.4|11124.4|11295.2|11275.2|11025.5|11005.5|17876
1605157200000|2020-11-12 05:00:00|11196.5|11176.5|11282.2|11262.2|11324.1|11304.1|11143.7|11123.7|13601
1605243600000|2020-11-13 05:00:00|11279.3|11259.3|11181.7|11161.7|11312.3|11292.3|11142|11122|7957
1605502800000|2020-11-16 05:00:00|11295.1|11275.1|11828.1|11808.1|11915.4|11895.4|11272.5|11252.5|10234
1605589200000|2020-11-17 05:00:00|11890.2|11870.2|11959.6|11939.6|11974.6|11954.6|11737.3|11717.3|14401
1605675600000|2020-11-18 05:00:00|11969.5|11949.5|12225.9|12205.9|12414.2|12394.2|11969.5|11949.5|8425
1605762000000|2020-11-19 05:00:00|12274.1|12214.1|12364.7|12304.7|12427.8|12407.8|12137.2|12077.2|195
1605848400000|2020-11-20 05:00:00|12389.2|12329.2|11805.5|11745.5|12441.8|12381.8|11685.3|11637.7|103
1606107600000|2020-11-23 05:00:00|11773.1|11753.1|11626.8|11606.8|12005.8|11985.8|11624.3|11604.3|13165
1606194000000|2020-11-24 05:00:00|11648.3|11628.3|11674.1|11654.1|11830.9|11810.9|11574.1|11554.1|10840
1606280400000|2020-11-25 05:00:00|11725.4|11705.4|11766.1|11746.1|11923.2|11903.2|11625.9|11605.9|10983
1606453200000|2020-11-27 05:00:00|12086.7|12066.7|12439.3|12419.3|12494.1|12474.1|12054.1|12024.1|18372
1606712400000|2020-11-30 05:00:00|12386.2|12366.2|12383.6|12363.6|12461.4|12441.4|12105.9|12085.9|16130
1606798800000|2020-12-01 05:00:00|12384.6|12364.6|11843.7|11823.7|12409.8|12389.8|11818.9|11798.9|17598
1606885200000|2020-12-02 05:00:00|11892.7|11872.7|11954.6|11934.6|11974.5|11954.5|11753.1|11733.1|15634
1606971600000|2020-12-03 05:00:00|12033.3|12013.3|11996.6|11976.6|12121|12101|11896.2|11876.2|9439
1607058000000|2020-12-04 05:00:00|12018|11998|11736.6|11716.6|12117.9|12097.9|11736.6|11716.6|10379
1607317200000|2020-12-07 05:00:00|11711.5|11691.5|11925.7|11905.7|11988.5|11968.5|11684.1|11664.1|14173
1607403600000|2020-12-08 05:00:00|11984.8|11964.8|11955.5|11935.5|12069.4|12049.4|11878.2|11858.2|10371
1607490000000|2020-12-09 05:00:00|11986.7|11966.7|11698.3|11678.3|12001.7|11981.7|11695.8|11675.8|9458
1607576400000|2020-12-10 05:00:00|11749|11729|12180.2|12160.2|12219.7|12199.7|11735.4|11715.4|13524
1607662800000|2020-12-11 05:00:00|12368.9|12328.9|12145.6|12125.6|12368.9|12343.9|12067.9|12047.9|10818
1607922000000|2020-12-14 05:00:00|12118.4|12098.4|12658|12638|12737.3|12717.3|12118.4|12098.4|15038
1608008400000|2020-12-15 05:00:00|12611.1|12591.1|12541.8|12521.8|12787|12767|12491.7|12471.7|11825
1608094800000|2020-12-16 05:00:00|12603.6|12583.6|12712.5|12692.5|12912.8|12892.8|12603.6|12583.6|12249
1608181200000|2020-12-17 05:00:00|12769.4|12749.4|12716.5|12696.5|12854.5|12834.5|12568.8|12548.8|9709
1608267600000|2020-12-18 05:00:00|12692.7|12672.7|12618.5|12578.5|12837.3|12817.3|12417|12397|12109
1608526800000|2020-12-21 05:00:00|12486.4|12466.4|12416.3|12396.3|12611.2|12591.2|12110.5|12090.5|13316
1608613200000|2020-12-22 05:00:00|12445.1|12425.1|12508.4|12488.4|12724.7|12704.7|12365.1|12345.1|10237
1608699600000|2020-12-23 05:00:00|12503|12483|12551.3|12531.3|12659.9|12639.9|12470.3|12450.3|6940
1608786000000|2020-12-24 05:00:00|12544.3|12524.3|12690.9|12670.9|12835.5|12815.5|12535.9|12515.9|6306
1609131600000|2020-12-28 05:00:00|12728.7|12668.7|12429.1|12409.1|12728.7|12708.7|12238.7|12218.7|9080
1609218000000|2020-12-29 05:00:00|12471.9|12451.9|12637.2|12617.2|12673|12653|12407.5|12387.5|7945
1609304400000|2020-12-30 05:00:00|12606|12586|12703.3|12683.3|12749.8|12729.8|12554.9|12534.9|7910
1609390800000|2020-12-31 05:00:00|12663.1|12643.1|12849.9|12809.9|12982.1|12962.1|12660.6|12640.6|10721
1609736400000|2021-01-04 05:00:00|12920.1|12900.1|12715.7|12695.7|13035.1|13015.1|12629.4|12609.4|14344
1609822800000|2021-01-05 05:00:00|12689.5|12669.5|12569|12549|12753.7|12733.7|12335.9|12315.9|14665
1609909200000|2021-01-06 05:00:00|12631.7|12611.7|12204.9|12184.9|12659.1|12639.1|12172.2|12152.2|18212
1609995600000|2021-01-07 05:00:00|12225.1|12205.1|12078.4|12058.4|12376.7|12356.7|12053.3|12033.3|12029
1610082000000|2021-01-08 05:00:00|12103.5|12083.5|12409.4|12389.4|12511.7|12491.7|12034.9|12014.9|16039
1610341200000|2021-01-11 05:00:00|12359|12339|12203.7|12183.7|12435.4|12415.4|11999.7|11979.7|15242
1610427600000|2021-01-12 05:00:00|12205.1|12185.1|12192.4|12172.4|12385.3|12365.3|12135.2|12115.2|11020
1610514000000|2021-01-13 05:00:00|12288.5|12268.5|12711.6|12691.6|12717.7|12697.7|12278.5|12258.5|15100
1610600400000|2021-01-14 05:00:00|12687.9|12667.9|12905.6|12885.6|12913.4|12893.4|12453.7|12433.7|15311
1610686800000|2021-01-15 05:00:00|12852|12832|12893.9|12873.9|13295.6|13275.6|12819.5|12799.5|20269
1611032400000|2021-01-19 05:00:00|12633.6|12613.6|12826|12806|13010.1|12990.1|12630.7|12610.7|12898
1611118800000|2021-01-20 05:00:00|12813.4|12793.4|12663.3|12643.3|12840.9|12820.9|12489.1|12469.1|12594
1611205200000|2021-01-21 05:00:00|12774.7|12754.7|12810.6|12790.6|12865.9|12845.9|12627.9|12607.9|10285
1611291600000|2021-01-22 05:00:00|12745.4|12725.4|12472.1|12452.1|12763.8|12743.8|12433.7|12413.7|12204
1611550800000|2021-01-25 05:00:00|12454|12434|12474.1|12454.1|12643.7|12623.7|12378.9|12358.9|13844
1611637200000|2021-01-26 05:00:00|12497.3|12477.3|12615.4|12595.4|12742|12722|12486.6|12466.6|10768
1611723600000|2021-01-27 05:00:00|12626.8|12606.8|12754.9|12734.9|12767.6|12747.6|12471.6|12451.6|11000
1611810000000|2021-01-28 05:00:00|12690.5|12670.5|12572.5|12552.5|12838.5|12818.5|12521.6|12501.6|12185
1611896400000|2021-01-29 05:00:00|12604.6|12584.6|12402.3|12382.3|12629.1|12609.1|12375|12355|14033
1612155600000|2021-02-01 05:00:00|12425.7|12405.7|12711.6|12691.6|12888|12868|12413.2|12393.2|17647
1612242000000|2021-02-02 05:00:00|12743.6|12723.6|12470.3|12450.3|12766.1|12746.1|12452.2|12432.2|13871
1612328400000|2021-02-03 05:00:00|12478.7|12458.7|12593.1|12573.1|12654.5|12634.5|12457.2|12437.2|10846
1612414800000|2021-02-04 05:00:00|12637|12617|12600.9|12580.9|12642.9|12622.9|12211.1|12191.1|22692
1612501200000|2021-02-05 05:00:00|12641.9|12621.9|12574.8|12554.8|12758.2|12738.2|12564.7|12544.7|19199
1612760400000|2021-02-08 05:00:00|12588.4|12568.4|12560.1|12540.1|12659.7|12639.7|12522.1|12502.1|19385
1612846800000|2021-02-09 05:00:00|12566.8|12546.8|12480.6|12460.6|12610.2|12590.2|12440.4|12420.4|19937
1612933200000|2021-02-10 05:00:00|12504.1|12484.1|12252.3|12232.3|12531.9|12511.9|12212.6|12192.6|25150
1613019600000|2021-02-11 05:00:00|12265.8|12245.8|12264.1|12244.1|12338.6|12318.6|12229.3|12209.3|21400
1613106000000|2021-02-12 05:00:00|12272.8|12252.8|12234.2|12214.2|12415.3|12395.3|12203.8|12183.8|17268
1613451600000|2021-02-16 05:00:00|12313.9|12293.9|12664.7|12644.7|12677.2|12657.2|12308.9|12288.9|15072
1613538000000|2021-02-17 05:00:00|12681.1|12661.1|12782|12722|12782|12730.3|12522|12502|10180
1613624400000|2021-02-18 05:00:00|12823.5|12763.5|12946.6|12886.6|12978.3|12931.8|12768|12730.3|194
1613710800000|2021-02-19 05:00:00|12919.8|12859.8|12953.9|12893.9|13053.2|13003.1|12846.3|12818.3|141
1613970000000|2021-02-22 05:00:00|12896.4|12876.4|13499.6|13479.6|13627|13607|12686.7|12666.7|47762
1614056400000|2021-02-23 05:00:00|13486.1|13466.1|13799.7|13779.7|13867.1|13847.1|13441.2|13421.2|25132
1614142800000|2021-02-24 05:00:00|13749|13709|13647.9|13627.9|13972.3|13952.3|13635.4|13615.4|16298
1614229200000|2021-02-25 05:00:00|13692.1|13672.1|13905.9|13885.9|14059.8|14039.8|13689.7|13669.7|20525
1614315600000|2021-02-26 05:00:00|13855|13835|13784|13744|13981.3|13961.3|13581.1|13561.1|21087
1614574800000|2021-03-01 05:00:00|13826.9|13806.9|13454.2|13434.2|14000.6|13980.6|13394.2|13374.2|17025
1614661200000|2021-03-02 05:00:00|13461.5|13441.5|13412.5|13392.5|13576.6|13556.6|13311.8|13291.8|13743
1614747600000|2021-03-03 05:00:00|13443.7|13423.7|13255.3|13235.3|13496.6|13476.6|13250.6|13230.6|9816
1614834000000|2021-03-04 05:00:00|13407.6|13387.6|13208.9|13188.9|13420.1|13400.1|13095.2|13075.2|13764
1614920400000|2021-03-05 05:00:00|13183.3|13163.3|12863.9|12843.9|13205.4|13180.4|12858.7|12838.7|16093
1615179600000|2021-03-08 05:00:00|12866.6|12846.6|13040.4|13020.4|13142.6|13122.6|12858|12838|11577
1615266000000|2021-03-09 05:00:00|12897.4|12857.4|13221.2|13201.2|13256.1|13236.1|12720.7|12700.7|16033
1615352400000|2021-03-10 05:00:00|13216.3|13196.3|13157|13137|13295.7|13275.7|12987.9|12967.9|13256
1615438800000|2021-03-11 05:00:00|13268.3|13248.3|13360.2|13340.2|13379.6|13359.6|13194.8|13174.8|9201
1615525200000|2021-03-12 05:00:00|13294.8|13274.8|13391|13371|13408.5|13388.5|13175.9|13155.9|9264
1615780800000|2021-03-15 04:00:00|13392.2|13372.2|13245.2|13225.2|13583.4|13563.4|13119.7|13099.7|10833
1615867200000|2021-03-16 04:00:00|13286.3|13266.3|13560.8|13540.8|13638.6|13618.6|13229.3|13209.3|11266
1615953600000|2021-03-17 04:00:00|13571.2|13551.2|13402.5|13382.5|13640.4|13620.4|13317.7|13297.7|8147
1616040000000|2021-03-18 04:00:00|13479.5|13459.5|13060.3|13040.3|13627.4|13607.4|13007.6|12987.6|11972
1616126400000|2021-03-19 04:00:00|13106.3|13046.3|12969.7|12949.7|13233|13205.9|12918.1|12898.1|11218
1616385600000|2021-03-22 04:00:00|12991.4|12971.4|13124|13104|13140.2|13120.2|12800.3|12780.3|11948
1616472000000|2021-03-23 04:00:00|13093.5|13073.5|12859.7|12839.7|13152.9|13132.9|12856.9|12836.9|11014
1616558400000|2021-03-24 04:00:00|12908|12888|12780.6|12760.6|12984.7|12964.7|12764.1|12744.1|12668
1616644800000|2021-03-25 04:00:00|12781.4|12761.4|12820.1|12800.1|12862.9|12842.9|12639.8|12619.8|12999
1616731200000|2021-03-26 04:00:00|12853.4|12833.4|13009.6|12989.6|13067.4|13047.4|12847.2|12827.2|12842
1616990400000|2021-03-29 04:00:00|12945.6|12925.6|12794.4|12774.4|12960.6|12940.6|12746.6|12726.6|10558
1617076800000|2021-03-30 04:00:00|12772.5|12752.5|12393.7|12373.7|12829|12809|12379.5|12359.5|17780
1617163200000|2021-03-31 04:00:00|12456.2|12436.2|12515.4|12495.4|12595.1|12575.1|12189.5|12169.5|21067
1617249600000|2021-04-01 04:00:00|12638.3|12618.3|12225.9|12205.9|12661.3|12641.3|12225.9|12205.9|17468
1617595200000|2021-04-05 04:00:00|12398.2|12378.2|12344|12324|12426.5|12406.5|12209.7|12189.7|10535
1617681600000|2021-04-06 04:00:00|12383.5|12363.5|12737.6|12717.6|12864.9|12844.9|12291.2|12271.2|23146
1617768000000|2021-04-07 04:00:00|12837.6|12817.6|12826.1|12806.1|12943.9|12923.9|12694.1|12674.1|15920
1617854400000|2021-04-08 04:00:00|12869.3|12849.3|12951.7|12931.7|13008.1|12988.1|12831.2|12811.2|19238
1617940800000|2021-04-09 04:00:00|12949.9|12929.9|12855.5|12835.5|13031.1|13011.1|12851.5|12831.5|22516
1618200000000|2021-04-12 04:00:00|12856.2|12836.2|13007.4|12987.4|13074.6|13054.6|12751.7|12731.7|18297
1618286400000|2021-04-13 04:00:00|12993.9|12973.9|13192.6|13172.6|13268.1|13248.1|12844.9|12824.9|22460
1618372800000|2021-04-14 04:00:00|13195.7|13175.7|13327.5|13307.5|13485.2|13465.2|13192.8|13172.8|12822
1618459200000|2021-04-15 04:00:00|13332|13312|13474.7|13454.7|13474.8|13454.8|13262.8|13242.8|12711
1618545600000|2021-04-16 04:00:00|13457.7|13437.7|13148.1|13128.1|13524|13504|13067.9|13047.9|8540
1618804800000|2021-04-19 04:00:00|13139.6|13119.6|13135.7|13115.7|13352.6|13332.6|13108.1|13088.1|7071
1618891200000|2021-04-20 04:00:00|13208.1|13188.1|13471.9|13451.9|13490.9|13470.9|13200.4|13180.4|8126
1618977600000|2021-04-21 04:00:00|13469.1|13449.1|13495.2|13455.2|13544|13511.5|13255.1|13235.1|5646
1619064000000|2021-04-22 04:00:00|13475.2|13457.6|13636.1|13576.1|13666|13606|13247.1|13187.1|180
1619150400000|2021-04-23 04:00:00|13585.6|13565.6|13876.9|13856.9|14021.4|14001.4|13583.1|13563.1|19664
1619409600000|2021-04-26 04:00:00|13847.3|13827.3|14410.6|14390.6|14430.6|14410.6|13774.8|13754.8|20050
1619496000000|2021-04-27 04:00:00|14397.8|14377.8|14579|14559|14638.9|14618.9|14335.5|14315.5|20076
1619582400000|2021-04-28 04:00:00|14455.9|14415.9|14682.1|14662.1|14696.7|14676.7|14363.4|14343.4|12878
1619668800000|2021-04-29 04:00:00|14681.2|14661.2|14347.2|14327.2|14784|14753.8|14204.7|14184.7|11992
1619755200000|2021-04-30 04:00:00|14324.5|14304.5|14185.7|14165.7|14600.1|14580.1|14126|14106|14198
1620014400000|2021-05-03 04:00:00|14151.7|14131.7|14084.9|14064.9|14287.1|14267.1|14005.1|13985.1|9918
1620100800000|2021-05-04 04:00:00|14077.6|14057.6|14068.3|14048.3|14352.5|14332.5|14018.2|13998.2|10121
1620187200000|2021-05-05 04:00:00|14114.3|14094.3|15037.5|15017.5|15079.5|15059.5|14100.2|14080.2|21105
1620273600000|2021-05-06 04:00:00|15081.9|15061.9|15400.5|15380.5|15587.8|15567.8|14938|14918|24021
1620360000000|2021-05-07 04:00:00|15431.8|15411.8|15389|15369|15453.8|15433.8|14986.7|14966.7|18377
1620619200000|2021-05-10 04:00:00|15365.1|15345.1|14843.7|14823.7|15401.2|15381.2|14818.5|14798.5|13117
1620705600000|2021-05-11 04:00:00|14836.3|14816.3|15116.8|15096.8|15222.6|15202.6|14836.3|14816.3|12182
1620792000000|2021-05-12 04:00:00|15111.2|15091.2|14752.4|14732.4|15123|15103|14682.2|14662.2|13927
1620878400000|2021-05-13 04:00:00|14660.4|14640.4|14748.7|14728.7|14853.5|14833.5|14458.5|14438.5|12925
1620964800000|2021-05-14 04:00:00|14727.3|14707.3|14571|14551|14842.2|14822.2|14550.6|14530.6|12922
1621224000000|2021-05-17 04:00:00|14604|14584|14753.6|14733.6|14767.2|14747.2|14547|14527|10420
1621310400000|2021-05-18 04:00:00|14879|14859|15425.7|15405.7|15453|15433|14856.5|14836.5|15894
1621396800000|2021-05-19 04:00:00|15395.1|15375.1|15183.3|15163.3|15415.1|15393.1|15022.9|15002.9|11847
1621483200000|2021-05-20 04:00:00|15226.2|15206.2|15138.9|15118.9|15448.9|15428.9|15138.9|15118.9|10663
1621569600000|2021-05-21 04:00:00|15075.9|15055.9|15129.6|15109.6|15373.8|15353.8|15013.4|14993.4|8758
1621828800000|2021-05-24 04:00:00|15052.8|14992.8|15096.5|15076.5|15143.1|15123.1|14852|14832|8253
1621915200000|2021-05-25 04:00:00|15162.1|15142.1|15127.1|15107.1|15304|15284|15005.6|14985.6|12160
1622001600000|2021-05-26 04:00:00|15164|15144|15695.3|15675.3|15782.1|15762.1|15131.6|15111.6|15741
1622088000000|2021-05-27 04:00:00|15752|15732|15740.7|15720.7|15834.3|15814.3|15577.3|15557.3|13028
1622174400000|2021-05-28 04:00:00|15762.6|15742.6|16312.9|16292.9|16423.6|16403.6|15757.6|15737.6|21109
1622520000000|2021-06-01 04:00:00|16338.8|16318.8|16304|16284|16797.8|16777.8|16068.8|16048.8|22936
1622606400000|2021-06-02 04:00:00|16321|16301|16283.1|16263.1|16658.4|16638.4|16176.1|16156.1|14721
1622692800000|2021-06-03 04:00:00|16251.6|16231.6|15884.4|15864.4|16336.9|16316.9|15762.4|15742.4|17557
1622779200000|2021-06-04 04:00:00|15900.5|15880.5|16296|16276|16335.8|16315.8|15668.6|15648.6|19777
1623038400000|2021-06-07 04:00:00|16308.4|16288.4|16145|16125|16509.9|16474.9|16046|16026|21834
1623124800000|2021-06-08 04:00:00|16202|16182|15981.9|15961.9|16348.1|16328.1|15889.2|15869.2|23839
1623211200000|2021-06-09 04:00:00|15969.6|15949.6|15954.7|15934.7|16123.7|16103.7|15762.9|15742.9|18952
1623297600000|2021-06-10 04:00:00|15991.7|15971.7|16066.1|16046.1|16087.7|16065.2|15838.7|15818.7|26558
1623384000000|2021-06-11 04:00:00|16165.7|16145.7|15972.8|15932.8|16238.8|16213.2|15897.5|15877.5|22439
1623643200000|2021-06-14 04:00:00|15773.3|15753.3|15663|15643|15826.4|15806.4|15346|15326|16941
1623729600000|2021-06-15 04:00:00|15642.5|15622.5|15290.4|15270.4|15650|15627.5|15258.4|15238.4|15695
1623816000000|2021-06-16 04:00:00|15377|15357|15560.6|15540.6|15609.9|15589.9|15322.1|15299.1|9075
1623902400000|2021-06-17 04:00:00|15400.9|15380.9|15079.2|15059.2|15400.9|15380.9|15069.5|15049.5|7866
1623988800000|2021-06-18 04:00:00|15123.3|15103.3|15171.5|15151.5|15293.6|15273.6|14903.1|14883.1|4865
1624248000000|2021-06-21 04:00:00|15125|15105|15551.9|15491.9|15552.1|15508.1|14903.5|14883.5|4732
1624334400000|2021-06-22 04:00:00|15526.4|15466.4|15193|15133|15548.6|15499.1|15154.8|15122.9|248
1624420800000|2021-06-23 04:00:00|15269.3|15229.3|15431.6|15371.6|15486.3|15426.3|15237|15214.3|152
1624507200000|2021-06-24 04:00:00|15375.2|15315.2|15478.2|15418.2|15493.2|15435.7|15210.6|15173.1|43
1624593600000|2021-06-25 04:00:00|15484.2|15464.2|15804.8|15784.8|15824.6|15804.6|15484.2|15464.2|12774
1624852800000|2021-06-28 04:00:00|15853.3|15833.3|16387.2|16367.2|16389.7|16369.7|15777|15757|16005
1624939200000|2021-06-29 04:00:00|16407.8|16347.8|16052.5|16032.5|16407.8|16370|15924|15904|13129
1625025600000|2021-06-30 04:00:00|16162.7|16142.7|16042.5|16022.5|16167.8|16147.7|15806.3|15786.3|12907
1625112000000|2021-07-01 04:00:00|16165|16145|15492.2|15472.2|16472.3|16449.8|15452.4|15432.4|20493
1625198400000|2021-07-02 04:00:00|15572.9|15532.9|15351.9|15331.9|15720.3|15700.3|15328.9|15308.9|12585
1625544000000|2021-07-06 04:00:00|15413.6|15393.6|14851.7|14831.7|15431.5|15409|14832.1|14812.1|22389
1625630400000|2021-07-07 04:00:00|14937.6|14917.6|15117|15097|15293.4|15273.4|14937.6|14917.6|15955
1625716800000|2021-07-08 04:00:00|15138.9|15118.9|15340.7|15320.7|15348|15328|14883.2|14863.2|17017
1625803200000|2021-07-09 04:00:00|15346|15326|15136.4|15116.4|15353.5|15326|15044.4|15024.4|11174
1626062400000|2021-07-12 04:00:00|15142.2|15122.2|15538.9|15518.9|15570.4|15550.4|15099.9|15079.9|13815
1626148800000|2021-07-13 04:00:00|15538.5|15518.5|15396|15376|15552.8|15521|15227.5|15207.5|9279
1626235200000|2021-07-14 04:00:00|15430.5|15410.5|15753|15733|15767.1|15747.1|15413.8|15386.3|11179
1626321600000|2021-07-15 04:00:00|15738.3|15718.3|15841.9|15821.9|15939.7|15919.7|15631.6|15611.6|10749
1626408000000|2021-07-16 04:00:00|15872.9|15852.9|16223.8|16203.8|16292|16272|15872.9|15852.9|18959
1626667200000|2021-07-19 04:00:00|16153.7|16133.7|15799.1|15779.1|16155.3|16135.3|15689.5|15669.5|16434
1626753600000|2021-07-20 04:00:00|16255.6|16235.6|16661.9|16641.9|16954.9|16934.9|16169.9|16149.9|32541
1626840000000|2021-07-21 04:00:00|16854.8|16834.8|17881.6|17861.6|17919.1|17899.1|16795.8|16774.8|24870
1626926400000|2021-07-22 04:00:00|18379.5|18319.5|19632.4|19612.4|19676|19656|18357|18319.5|30767
1627012800000|2021-07-23 04:00:00|20609.4|20549.4|19326|19306|21079.4|21024.4|18887.8|18852.8|29009
1627272000000|2021-07-26 04:00:00|20248.4|20188.4|20937.7|20917.7|21641.6|21617.9|20106|20071|25631
1627358400000|2021-07-27 04:00:00|20725.5|20705.5|20647.3|20607.3|21118.7|21077.4|20118|20098|18217
1627444800000|2021-07-28 04:00:00|20577.6|20517.6|20336.8|20316.8|20688.8|20657.6|19723.1|19703.1|20061
1627531200000|2021-07-29 04:00:00|20259.6|20239.6|19878.7|19818.7|20503.4|20483.4|19198.5|19178.5|22027
1627617600000|2021-07-30 04:00:00|20188.9|20128.9|18211.2|18191.2|20338.6|20302.5|18048.8|18024.9|21435
1627876800000|2021-08-02 04:00:00|18058.4|18038.4|17490.7|17470.7|18098.3|18078.3|17353.7|17333.7|22735
1627963200000|2021-08-03 04:00:00|17463.6|17403.6|17756|17716|17957.1|17937.1|17411.7|17384.2|13344
1628049600000|2021-08-04 04:00:00|17864|17844|17661.5|17641.5|18063.6|18043.6|17598.6|17578.6|13127
1628136000000|2021-08-05 04:00:00|17813.7|17793.7|17840.6|17820.6|17969.5|17943.6|17538.8|17514.6|13328
1628222400000|2021-08-06 04:00:00|17962.8|17902.8|17826.4|17806.4|17962.8|17902.8|17566.2|17546.2|13359
1628481600000|2021-08-09 04:00:00|17665.1|17625.1|18067.1|18047.1|18282.4|18262.4|17480.4|17460.4|16894
1628568000000|2021-08-10 04:00:00|18213.3|18173.3|18352.7|18332.7|18458.6|18438.6|17997.1|17977.1|19010
1628654400000|2021-08-11 04:00:00|18358.2|18318.2|18758.2|18738.2|18768.2|18748.2|18229.5|18209.5|20204
1628740800000|2021-08-12 04:00:00|18706.9|18686.9|18900|18880|18928.6|18908.6|18544.1|18524.1|28536
1628827200000|2021-08-13 04:00:00|18875|18835|18538.1|18498.1|18987.5|18967.5|18405.7|18385.7|19245
1629086400000|2021-08-16 04:00:00|18438.6|18398.6|18557.2|18537.2|18887.9|18861.7|18244.5|18219.1|12491
1629172800000|2021-08-17 04:00:00|18588.5|18568.5|18196.7|18156.7|18608.1|18573.1|18104.7|18084.7|11758
1629259200000|2021-08-18 04:00:00|18107.3|18067.3|18268.5|18208.5|18395|18375|18040.5|18009.8|6900
1629345600000|2021-08-19 04:00:00|18201.6|18181.6|18121.7|18101.7|18216.6|18181.6|17807.7|17787.7|10293
1629432000000|2021-08-20 04:00:00|18157.2|18097.2|18012.6|17972.6|18262.2|18242.2|17795.5|17775.5|9450
1629691200000|2021-08-23 04:00:00|18098.7|18058.7|18135.4|18115.4|18375|18315|17999.5|17958.5|196
1629777600000|2021-08-24 04:00:00|18190.6|18130.6|18686|18626|18688.4|18628.4|18146.3|18086.3|37
1629864000000|2021-08-25 04:00:00|18704.2|18644.2|18632.6|18572.6|18839.6|18779.6|18509.2|18449.2|19
1629950400000|2021-08-26 04:00:00|18602.6|18582.6|18699.1|18679.1|18953.3|18933.3|18520.2|18500.2|36248
1630036800000|2021-08-27 04:00:00|18741.1|18721.1|19169.7|19149.7|19411.9|19391.9|18741.1|18721.1|16099
1630296000000|2021-08-30 04:00:00|19299.8|19279.8|19922.8|19902.8|20035|20015|19232.3|19212.3|14930
1630382400000|2021-08-31 04:00:00|20001.7|19961.7|19551.3|19531.3|20174.5|20154.5|19415.4|19395.4|16769
1630468800000|2021-09-01 04:00:00|19658|19618|19599.1|19559.1|19938.5|19918.5|19446.5|19426.5|11671
1630555200000|2021-09-02 04:00:00|19506.1|19486.1|19354.9|19334.9|19998.8|19978.8|19339|19314|13001
1630641600000|2021-09-03 04:00:00|19386.7|19366.7|19466|19446|19549.5|19529.5|19152.6|19132.6|11202
1630987200000|2021-09-07 04:00:00|19736.6|19696.6|19417.1|19397.1|19786.6|19756|19287.4|19267.4|12494
1631073600000|2021-09-08 04:00:00|19483.9|19463.9|18945.4|18905.4|19716.5|19696.5|18855|18835|11806
1631160000000|2021-09-09 04:00:00|19119.3|19099.3|18723.3|18703.3|19152.9|19131.5|18433.7|18413.7|14090
1631246400000|2021-09-10 04:00:00|18824.4|18804.4|18876.3|18856.3|18967.6|18947.6|18634.1|18614.1|9970
1631505600000|2021-09-13 04:00:00|18780|18760|18678.7|18658.7|18901.9|18881.9|18596.5|18574.5|9681
1631592000000|2021-09-14 04:00:00|18738|18698|18683.7|18663.7|18844.6|18824.6|18318.4|18298.4|11784
1631678400000|2021-09-15 04:00:00|18665.5|18645.5|18755.8|18735.8|18894.4|18874.4|18580.5|18560.5|10039
1631764800000|2021-09-16 04:00:00|18777.1|18757.1|18848.3|18828.3|18973.1|18953.1|18420.4|18400.4|10638
1631851200000|2021-09-17 04:00:00|18860.2|18840.2|18755.1|18735.1|19047.2|19027.2|18545.9|18525.9|12923
1632110400000|2021-09-20 04:00:00|18590.7|18570.7|18316.9|18296.9|18683.2|18663.2|18294.9|18274.9|9829
1632196800000|2021-09-21 04:00:00|18412.7|18392.7|18460|18440|18639.8|18619.8|18330|18310|9478
1632283200000|2021-09-22 04:00:00|18521.6|18501.6|18565.9|18545.9|18839.9|18819.9|18486.9|18462.9|8325
1632369600000|2021-09-23 04:00:00|18650|18630|19189.7|19169.7|19190.4|19169.7|18627.8|18607.8|11634
1632456000000|2021-09-24 04:00:00|19273.2|19253.2|19497.7|19477.7|19627.7|19607.7|19162.3|19142.3|11490
1632715200000|2021-09-27 04:00:00|19514.8|19494.8|19601.1|19581.1|19655|19635|19303.2|19283.2|7528
1632801600000|2021-09-28 04:00:00|19441.4|19421.4|19939.2|19919.2|20004.8|19984.8|19365.6|19345.6|11201
1632888000000|2021-09-29 04:00:00|19963.3|19903.3|19532.3|19472.3|20060.2|20027.7|19442.2|19422.2|9412
1632974400000|2021-09-30 04:00:00|19599.2|19579.2|19544.4|19524.4|19759.5|19739.5|19476.2|19455.6|12002
1633060800000|2021-10-01 04:00:00|19437.3|19417.3|20444.9|20424.9|20670.2|20650.2|19424.8|19404.8|20871
1633320000000|2021-10-04 04:00:00|20326.2|20306.2|20291|20271|20807.4|20787.4|20111.2|20083.7|12993
1633406400000|2021-10-05 04:00:00|20216.9|20196.9|19385.3|19365.3|20251.2|20214.5|19267.7|19247.7|17934
1633492800000|2021-10-06 04:00:00|19427.3|19387.3|19514.6|19494.6|19631.8|19611.8|19334.1|19314.1|8073
1633579200000|2021-10-07 04:00:00|19705.5|19665.5|20043.3|20023.3|20160.6|20140.6|19525.8|19501|14384
1633665600000|2021-10-08 04:00:00|20246.4|20226.4|20207.6|20187.6|20474.8|20454.8|19994.4|19974.4|12179
1633924800000|2021-10-11 04:00:00|20017.1|19957.1|20570.8|20550.8|20633|20613|19879.6|19859.6|8812
1634011200000|2021-10-12 04:00:00|20569|20549|21539|21519|21666.1|21642.4|20429.3|20409.3|16578
1634097600000|2021-10-13 04:00:00|21635.9|21575.9|20973.6|20953.6|21635.9|21577.3|20748.2|20728.2|12826
1634184000000|2021-10-14 04:00:00|21091.6|21071.6|21157.9|21137.9|21426|21406|20815.1|20795.1|8391
1634270400000|2021-10-15 04:00:00|21136.2|21096.2|20491.9|20471.9|21259.2|21239.2|20447.2|20427.2|11045
1634529600000|2021-10-18 04:00:00|20314|20294|20378.4|20358.4|20657.1|20637.1|20232.1|20212.1|13870
1634616000000|2021-10-19 04:00:00|20470.2|20450.2|20713.9|20693.9|20731.4|20711.4|20351.9|20331.9|10217
1634702400000|2021-10-20 04:00:00|20710.3|20690.3|20700|20680|20864.5|20844.5|20534.7|20514.7|10718
1634788800000|2021-10-21 04:00:00|20708.4|20688.4|20593.5|20573.5|21045|21017.2|20352.4|20332.4|20244
1634875200000|2021-10-22 04:00:00|20587.8|20567.8|20191.8|20171.8|20815.7|20795.7|20030.3|20010.3|12034
1635134400000|2021-10-25 04:00:00|20266.1|20246.1|20423.2|20383.2|20557.2|20537.2|19918.9|19898.9|14489
1635220800000|2021-10-26 04:00:00|20491.6|20471.6|21015.2|20995.2|21206.5|21186.5|20427.5|20391.6|13827
1635307200000|2021-10-27 04:00:00|20927|20907|20240.6|20220.6|21051.5|21031.5|20164|20144|17213
1635393600000|2021-10-28 04:00:00|20348.3|20328.3|20115.4|20095.4|20510.4|20490.4|20065.3|20045.3|14268
1635480000000|2021-10-29 04:00:00|20252.2|20192.2|20507.4|20487.4|20635.7|20615.7|20075.5|20055.5|13135
1635739200000|2021-11-01 04:00:00|20470.9|20450.9|21054.9|21034.9|21189.1|21169.1|20432.7|20412.7|15029
1635825600000|2021-11-02 04:00:00|20999.3|20959.3|21006.6|20986.6|21113|21084.3|20684.1|20664.1|17408
1635912000000|2021-11-03 04:00:00|21054.2|21014.2|21186.5|21166.5|21417.6|21396.3|20814.6|20794.6|16515
1635998400000|2021-11-04 04:00:00|21224.2|21164.2|21057.8|21037.8|21363|21343|20841.4|20821.4|17154
1636084800000|2021-11-05 04:00:00|21101|21081|20582.1|20562.1|21129.1|21109.1|20468.8|20448.8|25822
1636347600000|2021-11-08 05:00:00|20692.9|20672.9|20295|20275|20845.6|20825.6|20175.5|20155.5|21401
1636434000000|2021-11-09 05:00:00|20424.4|20404.4|20731.9|20711.9|20891.7|20871.7|20107.9|20087.9|24846
1636520400000|2021-11-10 05:00:00|20874.9|20854.9|20851.5|20831.5|20874.9|20854.9|20584.7|20564.7|20147
1636606800000|2021-11-11 05:00:00|20863.3|20843.3|21307.1|21287.1|21462.4|21442.4|20766.6|20746.6|30409
1636693200000|2021-11-12 05:00:00|21299.5|21259.5|22169.1|22129.1|22356|22336|21144.9|21124.9|25586
1636952400000|2021-11-15 05:00:00|21996.9|21976.9|22660|22620|22800.7|22780.7|21914.6|21892.4|13241
1637038800000|2021-11-16 05:00:00|22624.3|22564.3|22660.7|22640.7|22678.8|22648.5|22351.3|22331.3|8948
1637125200000|2021-11-17 05:00:00|22680.3|22640.3|23450.8|23410.8|23574|23533.3|22665.7|22640.3|10309
1637211600000|2021-11-18 05:00:00|23636.4|23576.4|23136.4|23076.4|23836.5|23806.7|22688.7|22648.9|5416
1637298000000|2021-11-19 05:00:00|23109.5|23049.5|23367.2|23307.2|23982.1|23922.1|22744.7|22684.7|358
1637557200000|2021-11-22 05:00:00|23211.2|23151.2|23419.3|23359.3|23544.4|23484.4|22832.5|22785.1|37
1637643600000|2021-11-23 05:00:00|23555.8|23495.8|24021.1|23961.1|24486|24450.9|23305.6|23245.6|81
1637730000000|2021-11-24 05:00:00|24136|24076|24483.6|24423.6|24836.1|24776.1|23919|23896.5|61
1637816400000|2021-11-25 05:00:00|24483|24423|24463|24443|24483|24443|24463|24423|130428
1637902800000|2021-11-26 05:00:00|24112.3|24092.3|24149.3|24129.3|24477.2|24449.7|24011.9|23989.8|13073
1638162000000|2021-11-29 05:00:00|24039.3|24019.3|23479.3|23459.3|24686.1|24666.1|22982.1|22962.1|20813
1638248400000|2021-11-30 05:00:00|23251.9|23231.9|23268.7|23208.7|23743.3|23723.3|22943.5|22918.5|17162
1638334800000|2021-12-01 05:00:00|23473.5|23413.5|23235.7|23215.7|23830.8|23810.8|23163.2|23143.2|13406
1638421200000|2021-12-02 05:00:00|23212.2|23192.2|23739.2|23719.2|23794.1|23774.1|23194.9|23157.2|11212
1638507600000|2021-12-03 05:00:00|23821.2|23761.2|24275|24215|24481.8|24456.8|23711.4|23691.4|12217
1638766800000|2021-12-06 05:00:00|24271.9|24211.9|24918.8|24898.8|25077.3|25057.3|24261.9|24211.9|15086
1638853200000|2021-12-07 05:00:00|24996.2|24976.2|24422.5|24382.5|25232.1|25212.1|24097.6|24069.8|15234
1638939600000|2021-12-08 05:00:00|24527.3|24507.3|24485.5|24445.5|24734.1|24714.1|24232.7|24212.7|10982
1639026000000|2021-12-09 05:00:00|24441.9|24421.9|24092.1|24072.1|24496.5|24476.5|23896.4|23868.9|11755
1639112400000|2021-12-10 05:00:00|24057.5|24037.5|23313.4|23293.4|24077.1|24043.4|23205.2|23177.7|16473
1639371600000|2021-12-13 05:00:00|23430.7|23410.7|23761.6|23741.6|23940.7|23920.7|23340.7|23300.7|9868
1639458000000|2021-12-14 05:00:00|23701.5|23681.5|23689|23649|23916.4|23896.4|23555.5|23535.5|8681
1639544400000|2021-12-15 05:00:00|23753.9|23733.9|23836.3|23816.3|24162.3|24142.3|23586.3|23566.3|12326
1639630800000|2021-12-16 05:00:00|24004.5|23984.5|23785.4|23765.4|24040.9|24015.3|23351.8|23329.3|9178
1639717200000|2021-12-17 05:00:00|23662.4|23642.4|23474.8|23454.8|23802.5|23782.5|23419.2|23399.2|6917
1639976400000|2021-12-20 05:00:00|23303|23283|22430.7|22410.7|23307.4|23287.4|22337|22317|13608
1640062800000|2021-12-21 05:00:00|22605.7|22585.7|22920|22900|22942.2|22922.2|22446.7|22415.3|9579
1640149200000|2021-12-22 05:00:00|22981.5|22961.5|23514.9|23494.9|23518.4|23498.4|22818.5|22798.5|8756
1640235600000|2021-12-23 05:00:00|23488|23448|23142.4|23122.4|23533.2|23513.2|22917|22897|7544
1640581200000|2021-12-27 05:00:00|22901.5|22881.5|22723.4|22703.4|22989|22969|22667.6|22647.6|4897
1640667600000|2021-12-28 05:00:00|22795|22775|22549.3|22509.3|22845|22825|22514.3|22494.3|5410
1640754000000|2021-12-29 05:00:00|22614.3|22594.3|22908.7|22888.7|22992.8|22972.8|22550.9|22530.9|5561
1640840400000|2021-12-30 05:00:00|22944.7|22884.7|22823.7|22803.7|22967.1|22947.1|22634.1|22614.1|6360
1640926800000|2021-12-31 05:00:00|22847.6|22787.6|22592.1|22572.1|22876.1|22856.1|22427.5|22407.5|8154
1641186000000|2022-01-03 05:00:00|22651.8|22631.8|22430.7|22410.7|22651.8|22631.8|22073.2|22053.2|9212
1641272400000|2022-01-04 05:00:00|22495.8|22475.8|23268.3|23248.3|23579.2|23559.2|22389.7|22368.6|14614
1641358800000|2022-01-05 05:00:00|23233.9|23213.9|23208.4|23188.4|23380.3|23360.3|23018.6|22998.6|8424
1641445200000|2022-01-06 05:00:00|23037.1|23017.1|23210.5|23190.5|23213|23193|22776.9|22756.6|9545
1641531600000|2022-01-07 05:00:00|23288.5|23228.5|23888|23868|24050.2|24030.2|23160.5|23140.5|18029
1641790800000|2022-01-10 05:00:00|23846.3|23786.3|23495|23475|23898.8|23878.8|23275|23255|14788
1641877200000|2022-01-11 05:00:00|23661.3|23641.3|23739.8|23719.8|23820.1|23792.6|23382.7|23362.7|11525
1641963600000|2022-01-12 05:00:00|23869.7|23829.7|24029.5|24009.5|24468.2|24448.2|23821|23794.6|15217
1642050000000|2022-01-13 05:00:00|24175.7|24155.7|23656.3|23636.3|24264.5|24236.9|23654|23634|13470
1642136400000|2022-01-14 05:00:00|23687.5|23667.5|23965.9|23945.9|24021.1|24001.1|23488.2|23465.7|11573
1642482000000|2022-01-18 05:00:00|23835.6|23815.6|23902.6|23882.6|24162.6|24142.6|23783.1|23753.7|11276
1642568400000|2022-01-19 05:00:00|23900|23860|24410.5|24390.5|24506|24486|23896|23860|12062
1642654800000|2022-01-20 05:00:00|24448.9|24428.9|24293.2|24273.2|24499|24479|24118.1|24098.1|10521
1642741200000|2022-01-21 05:00:00|24154.3|24134.3|23765.9|23745.9|24230.3|24210.3|23630|23610|14417
1643000400000|2022-01-24 05:00:00|23753.1|23733.1|23420.6|23400.6|23753.1|23733.1|23107.9|23087.9|23852
1643086800000|2022-01-25 05:00:00|23564.1|23524.1|23873.4|23853.4|23916.7|23896.7|23494.1|23467.4|16494
1643173200000|2022-01-26 05:00:00|23881.1|23841.1|23848.8|23828.8|24161.1|24132.7|23761.2|23741.1|8341
1643259600000|2022-01-27 05:00:00|23692.4|23672.4|23229.7|23209.7|23808.2|23755.7|23202.9|23182.9|21447
1643346000000|2022-01-28 05:00:00|23378.3|23318.3|23637.5|23597.5|23831|23811|23087.9|23067.9|11064
1643605200000|2022-01-31 05:00:00|23634|23574|23485.5|23465.5|23807.3|23787.3|23437.1|23412.7|13925
1643691600000|2022-02-01 05:00:00|23684|23664|23803.5|23783.5|24123.4|24103.4|23669.6|23649|21610
1643778000000|2022-02-02 05:00:00|23857.6|23817.6|23872.3|23852.3|24076.4|24056.4|23699.7|23679.7|13828
1643864400000|2022-02-03 05:00:00|23996.6|23956.6|24389.7|24369.7|24481.6|24461.6|23857.3|23837.3|18781
1643950800000|2022-02-04 05:00:00|24454.5|24434.5|24262.2|24242.2|24487|24450.1|23876.2|23856.2|19198
1644210000000|2022-02-07 05:00:00|24171.4|24131.4|24179.7|24159.7|24337.5|24317.5|24018.9|23998.9|17606
1644296400000|2022-02-08 05:00:00|24268.1|24248.1|24877|24857|25045.5|25025.5|24244.3|24224.3|36539
1644382800000|2022-02-09 05:00:00|24943.9|24903.9|25868.7|25848.7|25966.2|25946.2|24862.3|24839|33851
1644469200000|2022-02-10 05:00:00|25917.1|25897.1|25527.3|25507.3|26063.8|26018.8|25399.4|25379.4|20654
1644555600000|2022-02-11 05:00:00|25399.9|25339.9|25307.8|25287.8|25691.4|25671.4|25111.8|25091.8|19314
1644814800000|2022-02-14 05:00:00|25072.7|25012.7|24873.6|24853.6|25411.6|25361.6|24530.7|24510.7|12221
1644901200000|2022-02-15 05:00:00|24964.6|24904.6|25157.8|25137.8|25238.5|25213.8|24734.1|24714.1|10524
1644987600000|2022-02-16 05:00:00|25288.9|25268.9|25377.3|25317.3|25481.1|25461.1|25072.2|25047.9|12965
1645074000000|2022-02-17 05:00:00|25378.5|25358.5|25085.8|25025.8|25447.9|25425.6|24950.9|24913.4|1074
1645160400000|2022-02-18 05:00:00|25048.3|24988.3|24582.7|24522.7|25070.8|25010.8|24309.5|24289.5|89
1645506000000|2022-02-22 05:00:00|24560.7|24500.7|24725.4|24685.4|24962.1|24902.1|24310.7|24285.6|49
1645592400000|2022-02-23 05:00:00|24771.8|24711.8|24704|24644|25221.4|25161.4|24616.7|24574.2|24
1645678800000|2022-02-24 05:00:00|24743.3|24723.3|23802.8|23782.8|24875.7|24855.7|23750.4|23730.4|217324
1645765200000|2022-02-25 05:00:00|24009.2|23949.2|23808.2|23788.2|24264.1|24244.1|23763.5|23743.5|11555
1646024400000|2022-02-28 05:00:00|23545.1|23525.1|23313.6|23293.6|23656.4|23636.4|23247.5|23227.5|13856
1646110800000|2022-03-01 05:00:00|23834|23814|23489.3|23469.3|23891.7|23846.7|23461.1|23441.1|13838
1646197200000|2022-03-02 05:00:00|23560.7|23540.7|22728.8|22708.8|23604.6|23584.6|22721.3|22701.3|17652
1646283600000|2022-03-03 05:00:00|22849.8|22829.8|22254.1|22214.1|23060.6|23040.6|22176.6|22156.6|20766
1646370000000|2022-03-04 05:00:00|22391.3|22371.3|22412.6|22372.6|22660|22635.5|22045|22025|16752
1646629200000|2022-03-07 05:00:00|22555.6|22535.6|22317.2|22297.2|22920.1|22900.1|22098.1|22077.6|16080
1646715600000|2022-03-08 05:00:00|22455.9|22435.9|23195.1|23175.1|23317.7|23282.2|22268|22248|17991
1646802000000|2022-03-09 05:00:00|23542.4|23482.4|22834.9|22814.9|23549.9|23513.8|22761.3|22741.3|14155
1646888400000|2022-03-10 05:00:00|22870|22850|22356.6|22336.6|22970|22950|22176.8|22156.8|17592
1646974800000|2022-03-11 05:00:00|22431.4|22411.4|22122.9|22102.9|22528.1|22508.1|22117.9|22097.9|10953
1647230400000|2022-03-14 04:00:00|22182.8|22162.8|21892|21872|22333.1|22312.4|21810.3|21790.3|13214
1647316800000|2022-03-15 04:00:00|21899|21859|21084.5|21064.5|21899|21864.9|21020.3|21000.3|16696
1647403200000|2022-03-16 04:00:00|21089.1|21069.1|21705.7|21685.7|21927.4|21904|21079.1|21059.1|14326
1647489600000|2022-03-17 04:00:00|21705.5|21685.5|21570.5|21550.5|21872.8|21847|21369.5|21348.7|11087
1647576000000|2022-03-18 04:00:00|21582.9|21542.9|21948.4|21928.4|22099.1|22079.1|21446.3|21426.3|9198
1647835200000|2022-03-21 04:00:00|22018.2|21958.2|22522.2|22502.2|22524.7|22504.7|21972.1|21950.7|9994
1647921600000|2022-03-22 04:00:00|22518|22498|22400|22380|22774.3|22754.3|22338.4|22314.7|10029
1648008000000|2022-03-23 04:00:00|22399.8|22379.8|22561|22541|22857.4|22837.4|22335.6|22312|9434
1648094400000|2022-03-24 04:00:00|22568.2|22548.2|22229|22209|22696.9|22674.4|22066.6|22046.6|8513
1648180800000|2022-03-25 04:00:00|22233.9|22213.9|22163.8|22143.8|22308.9|22288.9|21948.9|21928.9|7162
1647835200000|2022-03-21 04:00:00|22018.2|21958.2|22522.2|22502.2|22524.7|22504.7|21972.1|21950.7|9994
1647921600000|2022-03-22 04:00:00|22518|22498|22400|22380|22774.3|22754.3|22338.4|22314.7|10029
1648008000000|2022-03-23 04:00:00|22399.8|22379.8|22561|22541|22857.4|22837.4|22335.6|22312|9434
1648094400000|2022-03-24 04:00:00|22568.2|22548.2|22229|22209|22696.9|22674.4|22066.6|22046.6|8513
1648180800000|2022-03-25 04:00:00|22233.9|22213.9|22163.8|22143.8|22308.9|22288.9|21948.9|21928.9|7162
1648440000000|2022-03-28 04:00:00|22185.9|22165.9|21574.3|21534.3|22293.4|22271.9|21270.7|21250.7|15919
1648526400000|2022-03-29 04:00:00|21567|21547|21521.7|21501.7|21752|21732|21422|21402|9630
1648612800000|2022-03-30 04:00:00|21529.3|21509.3|22271.9|22251.9|22321.9|22300.4|21335.4|21315.4|12248
1648699200000|2022-03-31 04:00:00|22269.4|22249.4|22590|22570|22777.5|22757.5|22039.9|22017|12794
1648785600000|2022-04-01 04:00:00|22592.6|22572.6|22846.5|22826.5|23040|23020|22502.1|22480.6|9430
1649044800000|2022-04-04 04:00:00|22790.8|22750.8|23109.2|23089.2|23192.5|23172.5|22640.8|22614.2|14653
1649131200000|2022-04-05 04:00:00|23113.3|23093.3|23143.3|23123.3|23222.4|23202.4|22901.7|22881.7|16237
1649217600000|2022-04-06 04:00:00|23139.8|23119.8|22864|22844|23160.8|23140.8|22516.8|22496.8|24263
1649304000000|2022-04-07 04:00:00|22867.2|22847.2|22621.1|22601.1|23025.7|23005.7|22453.6|22433.6|23210
1649390400000|2022-04-08 04:00:00|22619.3|22599.3|23250.1|23230.1|23294.5|23274.5|22490.7|22466.3|25902
1649044800000|2022-04-04 04:00:00|22790.8|22750.8|23109.2|23089.2|23192.5|23172.5|22640.8|22614.2|14653
1649131200000|2022-04-05 04:00:00|23113.3|23093.3|23143.3|23123.3|23222.4|23202.4|22901.7|22881.7|16237
1649217600000|2022-04-06 04:00:00|23139.8|23119.8|22864|22844|23160.8|23140.8|22516.8|22496.8|24263
1649304000000|2022-04-07 04:00:00|22867.2|22847.2|22621.1|22601.1|23025.7|23005.7|22453.6|22433.6|23210
1649390400000|2022-04-08 04:00:00|22619.3|22599.3|23250.1|23230.1|23294.5|23274.5|22490.7|22466.3|25902
1649649600000|2022-04-11 04:00:00|23164.7|23144.7|23731.6|23711.6|23751.6|23731.6|23098.3|23062.9|20920
1649736000000|2022-04-12 04:00:00|23731.5|23711.5|23370|23350|23766|23746|23286|23258.5|15748
1649822400000|2022-04-13 04:00:00|23373|23353|22573.7|22553.7|23495.5|23475.5|22485.7|22465.7|41332
1649908800000|2022-04-14 04:00:00|22578.8|22558.8|22334.7|22314.7|22770.4|22750.4|22109.6|22089.6|21059
1650254400000|2022-04-18 04:00:00|22413.6|22393.6|22423|22403|22583.4|22563.4|22028.4|22008.4|5210
1650340800000|2022-04-19 04:00:00|22420.7|22400.7|22179.6|22159.6|22519.6|22499.6|22020.1|22000.1|19582
1650427200000|2022-04-20 04:00:00|22177.7|22157.7|21890.3|21870.3|22344.5|22322.2|21872.3|21838.2|7025
1650513600000|2022-04-21 04:00:00|21901.3|21861.3|22837.2|22777.2|22912.4|22852.4|21788.7|21745.9|213
1650600000000|2022-04-22 04:00:00|22834.8|22774.8|22624.7|22564.7|23062.5|23010|22567.3|22507.3|61
1650859200000|2022-04-25 04:00:00|22517.8|22497.8|22197.4|22177.4|22629.8|22609.8|22047.4|22027.4|9047
1650945600000|2022-04-26 04:00:00|22189.7|22129.7|22011.9|21991.9|22339.7|22319.7|21922.4|21902.4|9014
1651032000000|2022-04-27 04:00:00|22008.9|21988.9|21577|21557|22244.3|22224.3|21467.4|21447.4|11955
1651118400000|2022-04-28 04:00:00|21579.5|21559.5|21808.7|21788.7|21823.7|21801.2|21441.9|21421.9|10715
1651204800000|2022-04-29 04:00:00|21806|21786|22225.4|22205.4|22443.4|22423.4|21803.3|21783.3|10554
1651464000000|2022-05-02 04:00:00|22034.4|22014.4|21663.9|21643.9|22069.8|22049.8|21482.2|21462.2|10531
1651550400000|2022-05-03 04:00:00|21668.9|21648.9|21818|21798|22080.2|22060.2|21558.8|21538.8|9763
1651636800000|2022-05-04 04:00:00|21830.4|21790.4|21966.2|21946.2|22182.9|22162.9|21800.8|21780.8|10837
1651723200000|2022-05-05 04:00:00|21968.2|21948.2|21662|21642|22290.2|22270.2|21626|21606|11238
1651809600000|2022-05-06 04:00:00|21665|21605|21024.5|21004.5|21665|21633|21015.1|20995.1|18077
1652068800000|2022-05-09 04:00:00|21029.4|21009.4|20558.1|20538.1|21169.4|21111.3|20351.3|20331.3|17239
1652155200000|2022-05-10 04:00:00|20570.5|20530.5|20395.7|20375.7|20782.5|20754.3|20243.8|20223.8|12208
1651464000000|2022-05-02 04:00:00|22034.4|22014.4|21663.9|21643.9|22069.8|22049.8|21482.2|21462.2|10531
1651550400000|2022-05-03 04:00:00|21668.9|21648.9|21818|21798|22080.2|22060.2|21558.8|21538.8|9763
1651636800000|2022-05-04 04:00:00|21830.4|21790.4|21966.2|21946.2|22182.9|22162.9|21800.8|21780.8|10837
1651723200000|2022-05-05 04:00:00|21968.2|21948.2|21662|21642|22290.2|22270.2|21626|21606|11238
1651809600000|2022-05-06 04:00:00|21665|21605|21024.5|21004.5|21665|21633|21015.1|20995.1|18077
1652068800000|2022-05-09 04:00:00|21029.4|21009.4|20558.1|20538.1|21169.4|21111.3|20351.3|20331.3|17239
1652155200000|2022-05-10 04:00:00|20570.5|20530.5|20395.7|20375.7|20782.5|20754.3|20243.8|20223.8|12208
1652241600000|2022-05-11 04:00:00|20407.5|20367.5|21942.9|21902.9|22045.4|22025.4|20407.5|20367.5|22299
1652328000000|2022-05-12 04:00:00|21920.3|21900.3|21555.8|21515.8|21920.3|21900.3|21279.5|21259.5|14673
1652414400000|2022-05-13 04:00:00|21553.3|21533.3|21459.9|21399.9|21690.8|21670.8|20983.2|20963.2|15952
1652673600000|2022-05-16 04:00:00|21288.6|21228.6|22550.3|22510.3|22633.4|22596.8|21258.6|21198.6|15956
1652760000000|2022-05-17 04:00:00|22478.6|22418.6|22872.9|22852.9|22944.4|22924.4|22118.8|22060.3|13902
1652846400000|2022-05-18 04:00:00|22870.5|22850.5|21782.5|21762.5|22870.5|22850.5|21600|21577.5|13670
1652932800000|2022-05-19 04:00:00|21787.6|21767.6|21952.7|21892.7|21952.7|21925.6|21346.6|21326.6|10956
1653019200000|2022-05-20 04:00:00|21957.8|21897.8|21661.1|21641.1|22345.3|22306.8|21472.5|21451.1|10100
1653278400000|2022-05-23 04:00:00|21759.5|21699.5|21575.9|21555.9|21775.8|21755.8|21500.8|21480.8|8434
1653364800000|2022-05-24 04:00:00|21573.5|21553.5|21403.7|21383.7|21574.9|21554.9|21141.1|21121.1|12082
1653451200000|2022-05-25 04:00:00|21403.9|21383.9|21694|21654|21841.4|21821.4|21261.4|21231.4|13190
1653537600000|2022-05-26 04:00:00|21699.3|21659.3|22616.8|22576.8|22744.2|22724.2|21684.3|21659.3|15257
1653624000000|2022-05-27 04:00:00|22593.1|22573.1|22907.3|22847.3|23007.2|22987.2|22446.9|22426.9|10125
1652673600000|2022-05-16 04:00:00|21288.6|21228.6|22550.3|22510.3|22633.4|22596.8|21258.6|21198.6|15956
1652760000000|2022-05-17 04:00:00|22478.6|22418.6|22872.9|22852.9|22944.4|22924.4|22118.8|22060.3|13902
1652846400000|2022-05-18 04:00:00|22870.5|22850.5|21782.5|21762.5|22870.5|22850.5|21600|21577.5|13670
1652932800000|2022-05-19 04:00:00|21787.6|21767.6|21952.7|21892.7|21952.7|21925.6|21346.6|21326.6|10956
1653019200000|2022-05-20 04:00:00|21957.8|21897.8|21661.1|21641.1|22345.3|22306.8|21472.5|21451.1|10100
1653278400000|2022-05-23 04:00:00|21759.5|21699.5|21575.9|21555.9|21775.8|21755.8|21500.8|21480.8|8434
1653364800000|2022-05-24 04:00:00|21573.5|21553.5|21403.7|21383.7|21574.9|21554.9|21141.1|21121.1|12082
1653451200000|2022-05-25 04:00:00|21403.9|21383.9|21694|21654|21841.4|21821.4|21261.4|21231.4|13190
1653537600000|2022-05-26 04:00:00|21699.3|21659.3|22616.8|22576.8|22744.2|22724.2|21684.3|21659.3|15257
1653624000000|2022-05-27 04:00:00|22593.1|22573.1|22907.3|22847.3|23007.2|22987.2|22446.9|22426.9|10125
1653969600000|2022-05-31 04:00:00|22830.6|22810.6|23200.7|23180.7|23393.1|23373.1|22416.1|22396.1|18439
1654056000000|2022-06-01 04:00:00|23204.3|23184.3|23977.8|23937.8|24067.5|24047.5|23204.3|23184.3|22822
1654142400000|2022-06-02 04:00:00|23815.4|23795.4|23844.1|23824.1|24182.2|24162.2|23718.4|23692.7|13411
1654228800000|2022-06-03 04:00:00|23839.1|23819.1|23250.9|23210.9|24000|23980|23166.6|23146.6|15458
1654488000000|2022-06-06 04:00:00|23506.8|23466.8|23597.8|23577.8|24046.5|24026.5|23314.8|23294.8|21088
1654574400000|2022-06-07 04:00:00|23592.9|23572.9|23281.5|23261.5|23879.7|23859.7|23105.5|23085.5|21328
1654660800000|2022-06-08 04:00:00|23296.7|23256.7|23080.4|23060.4|23480.3|23455.3|23020.9|23000.9|16030
1654747200000|2022-06-09 04:00:00|23080.6|23060.6|23431.9|23411.9|23586.3|23566.3|23060.6|23030.6|16583
1654833600000|2022-06-10 04:00:00|23427.1|23407.1|22821.7|22801.7|23531.4|23506.4|22787.3|22767.3|30166
1655092800000|2022-06-13 04:00:00|22762.8|22702.8|22480.2|22460.2|22771.4|22751.4|21920.2|21892.7|18052
1655179200000|2022-06-14 04:00:00|22500.4|22440.4|22614.6|22594.6|22923.8|22901.7|22303.8|22277.9|9877
1655265600000|2022-06-15 04:00:00|22607.9|22587.9|22867.9|22847.9|22973.3|22947.9|22185.4|22165.4|6410
1655352000000|2022-06-16 04:00:00|22865.4|22845.4|23171|23111|23294.5|23274.2|22633.5|22606|4014
1655438400000|2022-06-17 04:00:00|23161.2|23121.2|22663.5|22643.5|23444.3|23417.4|22663.5|22631|6876
1655784000000|2022-06-21 04:00:00|22783.8|22763.8|23229.5|23169.5|23539.6|23504.5|22783.8|22756.1|10632
1655870400000|2022-06-22 04:00:00|23222.7|23162.7|23705.2|23645.2|23739.7|23709.8|23085.1|23025.1|249
1655956800000|2022-06-23 04:00:00|23685.6|23645.6|22856.6|22796.6|23685.6|23645.6|22854.1|22794.1|483
1656043200000|2022-06-24 04:00:00|22853.3|22793.3|22356.3|22316.3|23240.4|23210.4|22241.7|22221.7|13572
1656302400000|2022-06-27 04:00:00|22423.1|22363.1|22234.1|22194.1|22594.9|22574.9|22015.5|21995.5|11099
1656388800000|2022-06-28 04:00:00|22234.8|22194.8|21823.9|21803.9|22424.4|22404.4|21713.4|21693.4|12064
1656475200000|2022-06-29 04:00:00|21831.7|21811.7|22794.6|22774.6|23006.5|22978.8|21757.5|21737.5|19664
1656561600000|2022-06-30 04:00:00|22786.9|22766.9|23028.7|22968.7|23142.5|23122.5|22779.1|22751.4|10205
1656648000000|2022-07-01 04:00:00|23020.3|22980.3|22377.2|22337.2|23571.3|23551.3|22353.9|22324.5|13810
1656993600000|2022-07-05 04:00:00|22418.5|22358.5|22030.4|21990.4|22540.2|22520.2|21982.4|21962.4|11721
1657080000000|2022-07-06 04:00:00|22032.6|21992.6|21797.2|21777.2|22340.6|22320.6|21794.8|21774.8|11464
1657166400000|2022-07-07 04:00:00|21795|21775|21802.7|21782.7|22312.9|22292.9|21795|21775|11010
1657252800000|2022-07-08 04:00:00|21805|21785|21951.8|21931.8|22112.5|22092.5|21473.4|21453.4|13628
1657512000000|2022-07-11 04:00:00|21854|21834|21230|21210|21932.1|21912.1|21216.3|21196.3|12205
1657598400000|2022-07-12 04:00:00|21227.3|21207.3|20559.5|20539.5|21379|21358.1|20414.7|20394.7|18758
1657684800000|2022-07-13 04:00:00|20562.7|20542.7|20593.3|20573.3|20912.5|20892.5|20464.1|20444.1|14736
1657771200000|2022-07-14 04:00:00|20632.1|20592.1|19484.2|19464.2|20644|20602.3|19430|19410|22041
1657857600000|2022-07-15 04:00:00|19486.7|19466.7|19898.8|19858.8|20123.2|20103.2|19400.8|19380.8|15028
1658116800000|2022-07-18 04:00:00|20233.9|20213.9|21447.2|21427.2|21492.2|21472.2|20204.9|20179.9|18085
1658203200000|2022-07-19 04:00:00|21440|21420|21431.5|21411.5|21507.2|21487.2|21001.9|20981.9|10342
1658289600000|2022-07-20 04:00:00|21423.2|21403.2|21539.7|21499.7|21690.1|21670.1|21246.6|21215.1|9942
1658376000000|2022-07-21 04:00:00|21547|21487|21423|21403|21644.8|21624.8|21272.6|21249.8|8884
1658462400000|2022-07-22 04:00:00|21416.3|21396.3|20418.4|20398.4|21416.3|21396.3|20393.1|20373.1|14415
1658721600000|2022-07-25 04:00:00|20332|20272|20728.3|20708.3|20929.7|20909.7|20330.7|20272|11284
1658808000000|2022-07-26 04:00:00|20727|20707|21099.6|21079.6|21323.2|21303.2|20727|20707|10246
1658894400000|2022-07-27 04:00:00|21097.2|21077.2|21521|21501|21816.3|21796.3|21072.2|21052.2|14250
1658980800000|2022-07-28 04:00:00|21522.3|21502.3|21728.3|21708.3|21942.4|21907.1|21245.2|21225.2|11633
1659067200000|2022-07-29 04:00:00|21727.1|21707.1|21576|21556|21834.6|21814.6|21038.6|21018.6|14133
1659326400000|2022-08-01 04:00:00|21573.2|21533.2|21117.2|21097.2|21981.3|21958.3|20871.2|20849.7|14286
1659412800000|2022-08-02 04:00:00|21114.1|21094.1|20731.5|20711.5|21114.1|21094.1|20406.8|20386.8|13943
1659499200000|2022-08-03 04:00:00|20723.4|20703.4|21319.1|21259.1|21629.6|21609.6|20557.5|20530.9|14628
1659585600000|2022-08-04 04:00:00|21311.5|21251.5|21728.9|21708.9|21795|21775|21201.4|21181.4|17496
1659672000000|2022-08-05 04:00:00|21736.2|21696.2|20717|20697|21947.7|21927.7|20671.4|20651.4|27394
1659931200000|2022-08-08 04:00:00|20867.6|20847.6|20921.2|20881.2|21333.5|21313.5|20554.8|20530.5|17469
1660017600000|2022-08-09 04:00:00|20915.5|20895.5|20982.4|20962.4|21078.6|21058.6|20600.2|20580.2|16175
1660104000000|2022-08-10 04:00:00|20976.4|20956.4|21718.2|21698.2|21779.5|21759.5|20975.1|20955.1|16512
1660190400000|2022-08-11 04:00:00|21715.8|21695.8|22056.3|21996.3|22110.1|22086.6|21200.1|21180.1|15544
1660276800000|2022-08-12 04:00:00|22023.8|22003.8|22414.1|22394.1|22436.7|22416.7|21826.9|21798.6|10464
1660536000000|2022-08-15 04:00:00|22251.1|22231.1|22280.9|22260.9|22297|22275|21838.8|21806.5|6728
1660622400000|2022-08-16 04:00:00|22274.5|22254.5|21651.2|21631.2|22274.5|22254.5|21630.2|21605.2|8465
1660708800000|2022-08-17 04:00:00|21650.6|21630.6|21558.7|21538.7|21966.1|21936.1|21339.3|21311.7|4649
1660795200000|2022-08-18 04:00:00|21555.2|21535.2|21237.6|21217.6|21826.9|21799.7|21198.8|21168.5|5764
1660881600000|2022-08-19 04:00:00|21239.5|21219.5|21421.2|21381.2|21506|21486|20999.6|20977.4|6841
1661140800000|2022-08-22 04:00:00|21191.7|21151.7|22113.1|22053.1|22345.4|22317.9|21122.8|21077.6|6870
1661227200000|2022-08-23 04:00:00|22116.5|22056.5|22866.6|22806.6|22900.2|22840.2|22004.4|21944.4|223
1661313600000|2022-08-24 04:00:00|22863.1|22803.1|24033.5|23973.5|24038.5|23978.5|22855.8|22795.8|58
1661400000000|2022-08-25 04:00:00|24027.2|23967.2|23927.1|23867.1|24325.1|24265.1|23756.3|23696.3|19
1661486400000|2022-08-26 04:00:00|23918.6|23858.6|23923.6|23903.6|24189.3|24169.3|23620|23580|12450