978498000000|2001-01-03 05:00:00|19750|19750|20600|20600|21050|21050|19230|19230|1
978584400000|2001-01-04 05:00:00|20600|20600|19860|19860|20600|20600|19770|19770|1
978670800000|2001-01-05 05:00:00|19860|19860|19560|19560|20070|20070|19450|19450|1
978930000000|2001-01-08 05:00:00|19560|19560|19500|19500|19700|19700|19400|19400|1
979016400000|2001-01-09 05:00:00|19500|19500|18960|18960|19500|19500|18930|18930|1
979102800000|2001-01-10 05:00:00|18960|18960|18570|18570|18960|18960|18560|18560|1
979189200000|2001-01-11 05:00:00|18570|18570|18720|18720|18900|18900|18510|18510|1
979275600000|2001-01-12 05:00:00|18720|18720|18460|18460|18720|18720|18040|18040|1
979621200000|2001-01-16 05:00:00|18460|18460|20520|20520|21030|21030|18460|18460|1
979707600000|2001-01-17 05:00:00|20520|20520|20680|20680|20940|20940|20520|20520|1
979794000000|2001-01-18 05:00:00|20680|20680|21140|21140|21200|21200|20500|20500|1
979880400000|2001-01-19 05:00:00|21140|21140|20280|20280|21140|21140|20200|20200|1
980139600000|2001-01-22 05:00:00|20280|20280|20290|20290|20480|20480|20220|20220|1
980226000000|2001-01-23 05:00:00|20290|20290|20260|20260|20400|20400|20100|20100|1
980312400000|2001-01-24 05:00:00|20260|20260|20780|20780|20800|20800|20260|20260|1
980398800000|2001-01-25 05:00:00|20780|20780|21220|21220|21390|21390|20780|20780|1
980485200000|2001-01-26 05:00:00|21220|21220|21550|21550|21820|21820|21220|21220|1
980744400000|2001-01-29 05:00:00|21550|21550|22000|22000|22050|22050|21550|21550|1
980830800000|2001-01-30 05:00:00|22000|22000|21880|21880|22050|22050|21580|21580|1
980917200000|2001-01-31 05:00:00|21880|21880|22440|22440|22790|22790|21880|21880|1
981003600000|2001-02-01 05:00:00|22440|22440|22670|22670|22670|22670|22070|22070|1
981090000000|2001-02-02 05:00:00|22670|22670|22810|22810|22920|22920|22500|22500|1
981349200000|2001-02-05 05:00:00|22810|22810|21810|21810|22810|22810|21810|21810|1
981435600000|2001-02-06 05:00:00|21810|21810|21170|21170|21810|21810|21070|21070|1
981522000000|2001-02-07 05:00:00|21170|21170|20800|20800|21240|21240|20670|20670|1
981608400000|2001-02-08 05:00:00|20800|20800|21110|21110|21400|21400|20580|20580|1
981694800000|2001-02-09 05:00:00|21110|21110|20830|20830|21110|21110|20720|20720|1
981954000000|2001-02-12 05:00:00|20830|20830|19950|19950|20830|20830|19950|19950|1
982040400000|2001-02-13 05:00:00|19950|19950|20270|20270|20450|20450|19900|19900|1
982126800000|2001-02-14 05:00:00|20270|20270|20690|20690|20750|20750|19970|19970|1
982213200000|2001-02-15 05:00:00|20690|20690|20280|20280|20820|20820|20200|20200|1
982299600000|2001-02-16 05:00:00|20280|20280|20470|20470|20840|20840|20280|20280|1
982645200000|2001-02-20 05:00:00|20470|20470|20070|20070|20470|20470|20020|20020|1
982731600000|2001-02-21 05:00:00|20070|20070|19680|19680|20070|20070|19500|19500|1
982818000000|2001-02-22 05:00:00|19680|19680|19450|19450|19800|19800|19370|19370|1
982904400000|2001-02-23 05:00:00|19450|19450|19350|19350|19730|19730|19130|19130|1
983163600000|2001-02-26 05:00:00|19350|19350|19530|19530|19580|19580|19170|19170|1
983250000000|2001-02-27 05:00:00|19530|19530|19670|19670|19770|19770|19400|19400|1
983336400000|2001-02-28 05:00:00|19670|19670|20220|20220|20670|20670|19600|19600|1
983422800000|2001-03-01 05:00:00|20220|20220|20510|20510|20570|20570|19800|19800|1
983509200000|2001-03-02 05:00:00|20510|20510|21070|21070|21400|21400|20510|20510|1
983768400000|2001-03-05 05:00:00|21070|21070|20340|20340|21070|21070|20200|20200|1
983854800000|2001-03-06 05:00:00|20340|20340|20550|20550|20900|20900|20060|20060|1
983941200000|2001-03-07 05:00:00|20550|20550|21130|21130|21130|21130|20550|20550|1
984027600000|2001-03-08 05:00:00|21130|21130|21350|21350|21570|21570|21040|21040|1
984114000000|2001-03-09 05:00:00|21350|21350|21380|21380|22000|22000|21260|21260|1
984373200000|2001-03-12 05:00:00|21380|21380|21720|21720|21830|21830|20860|20860|1
984459600000|2001-03-13 05:00:00|21720|21720|21810|21810|22120|22120|21680|21680|1
984546000000|2001-03-14 05:00:00|21810|21810|21360|21360|21810|21810|21350|21350|1
984632400000|2001-03-15 05:00:00|21360|21360|21180|21180|21550|21550|20600|20600|1
984718800000|2001-03-16 05:00:00|21180|21180|23050|23050|23150|23150|21180|21180|1
984978000000|2001-03-19 05:00:00|23050|23050|24010|24010|24050|24050|23050|23050|1
985064400000|2001-03-20 05:00:00|24010|24010|24640|24640|25010|25010|24010|24010|1
985150800000|2001-03-21 05:00:00|24640|24640|24030|24030|24640|24640|24010|24010|1
985237200000|2001-03-22 05:00:00|24030|24030|23350|23350|24030|24030|23200|23200|1
985323600000|2001-03-23 05:00:00|23350|23350|23080|23080|23570|23570|23050|23050|1
985582800000|2001-03-26 05:00:00|23080|23080|22740|22740|23080|23080|22590|22590|1
985669200000|2001-03-27 05:00:00|22740|22740|22330|22330|22740|22740|22130|22130|1
985755600000|2001-03-28 05:00:00|22330|22330|22700|22700|22720|22720|21980|21980|1
985842000000|2001-03-29 05:00:00|22700|22700|23700|23700|23700|23700|22640|22640|1
985928400000|2001-03-30 05:00:00|23700|23700|23050|23050|23700|23700|22930|22930|1
986184000000|2001-04-02 04:00:00|23050|23050|23050|23050|23480|23480|22650|22650|1
986270400000|2001-04-03 04:00:00|23050|23050|23550|23550|23850|23850|23000|23000|1
986356800000|2001-04-04 04:00:00|23550|23550|23560|23560|23630|23630|23200|23200|1
986443200000|2001-04-05 04:00:00|23560|23560|24270|24270|24500|24500|23560|23560|1
986529600000|2001-04-06 04:00:00|24270|24270|24080|24080|24970|24970|24000|24000|1
986788800000|2001-04-09 04:00:00|24080|24080|24490|24490|24600|24600|24080|24080|1
986875200000|2001-04-10 04:00:00|24490|24490|25490|25490|25490|25490|24490|24490|1
986961600000|2001-04-11 04:00:00|25490|25490|26490|26490|26490|26490|25490|25490|1
987048000000|2001-04-12 04:00:00|26490|26490|26280|26280|26490|26490|25920|25920|1
987393600000|2001-04-16 04:00:00|26280|26280|26870|26870|26970|26970|26280|26280|1
987480000000|2001-04-17 04:00:00|26870|26870|26110|26110|26870|26870|25970|25970|1
987566400000|2001-04-18 04:00:00|26110|26110|27070|27070|27110|27110|26010|26010|1
987652800000|2001-04-19 04:00:00|27070|27070|27970|27970|28050|28050|27070|27070|1
987739200000|2001-04-20 04:00:00|27970|27970|27980|27980|28450|28450|27800|27800|1
987998400000|2001-04-23 04:00:00|27980|27980|26980|26980|28050|28050|26980|26980|1
988084800000|2001-04-24 04:00:00|26980|26980|27980|27980|27980|27980|26390|26390|1
988171200000|2001-04-25 04:00:00|27980|27980|28360|28360|28830|28830|27730|27730|1
988257600000|2001-04-26 04:00:00|28360|28360|27960|27960|28550|28550|27870|27870|1
988344000000|2001-04-27 04:00:00|27960|27960|28550|28550|28770|28770|27960|27960|1
988603200000|2001-04-30 04:00:00|28550|28550|28840|28840|29280|29280|28360|28360|1
988689600000|2001-05-01 04:00:00|28840|28840|28730|28730|29190|29190|28600|28600|1
988776000000|2001-05-02 04:00:00|28730|28730|29830|29830|29830|29830|28730|28730|1
988862400000|2001-05-03 04:00:00|29830|29830|30250|30250|30400|30400|29750|29750|1
988948800000|2001-05-04 04:00:00|30250|30250|30800|30800|31400|31400|30150|30150|1
989208000000|2001-05-07 04:00:00|30800|30800|31230|31230|31280|31280|30510|30510|1
989294400000|2001-05-08 04:00:00|31230|31230|31470|31470|31470|31470|30940|30940|1
989380800000|2001-05-09 04:00:00|31470|31470|30620|30620|31470|31470|30410|30410|1
989467200000|2001-05-10 04:00:00|30620|30620|30970|30970|30980|30980|30340|30340|1
989553600000|2001-05-11 04:00:00|30970|30970|31900|31900|31900|31900|30850|30850|1
989812800000|2001-05-14 04:00:00|31900|31900|33500|33500|33890|33890|31900|31900|1
989899200000|2001-05-15 04:00:00|33500|33500|32420|32420|33500|33500|32010|32010|1
989985600000|2001-05-16 04:00:00|32420|32420|34050|34050|34050|34050|32420|32420|1
990072000000|2001-05-17 04:00:00|34050|34050|35050|35050|35050|35050|34050|34050|1
990158400000|2001-05-18 04:00:00|35050|35050|36300|36300|36550|36550|35050|35050|1
990417600000|2001-05-21 04:00:00|36300|36300|37200|37200|37300|37300|35300|35300|1
990504000000|2001-05-22 04:00:00|37200|37200|36200|36200|37600|37600|36200|36200|1
990590400000|2001-05-23 04:00:00|36200|36200|35200|35200|36200|36200|35200|35200|1
990676800000|2001-05-24 04:00:00|35200|35200|34800|34800|35550|35550|34260|34260|1
990763200000|2001-05-25 04:00:00|34800|34800|34100|34100|34800|34800|34000|34000|1
991108800000|2001-05-29 04:00:00|34100|34100|33230|33230|34330|34330|33210|33210|1
991195200000|2001-05-30 04:00:00|33230|33230|32230|32230|33230|33230|32230|32230|1
991281600000|2001-05-31 04:00:00|32230|32230|31970|31970|32230|32230|31300|31300|1
991368000000|2001-06-01 04:00:00|31970|31970|32970|32970|32970|32970|31970|31970|1
991627200000|2001-06-04 04:00:00|32970|32970|33970|33970|33970|33970|32970|32970|1
991713600000|2001-06-05 04:00:00|33970|33970|32470|32470|34500|34500|32470|32470|1
991800000000|2001-06-06 04:00:00|32470|32470|31470|31470|32470|32470|31470|31470|1
991886400000|2001-06-07 04:00:00|31470|31470|31150|31150|31570|31570|30580|30580|1
991972800000|2001-06-08 04:00:00|31150|31150|31550|31550|32110|32110|30570|30570|1
992232000000|2001-06-11 04:00:00|31550|31550|30990|30990|31550|31550|30650|30650|1
992318400000|2001-06-12 04:00:00|30990|30990|31990|31990|31990|31990|30850|30850|1
992404800000|2001-06-13 04:00:00|31990|31990|32990|32990|32990|32990|31800|31800|1
992491200000|2001-06-14 04:00:00|32990|32990|33450|33450|34070|34070|32990|32990|1
992577600000|2001-06-15 04:00:00|33450|33450|32450|32450|33450|33450|32450|32450|1
992836800000|2001-06-18 04:00:00|32450|32450|31760|31760|32650|32650|31700|31700|1
992923200000|2001-06-19 04:00:00|31760|31760|30790|30790|31850|31850|30760|30760|1
993009600000|2001-06-20 04:00:00|30790|30790|30020|30020|30790|30790|29820|29820|1
993096000000|2001-06-21 04:00:00|30020|30020|30300|30300|30350|30350|29550|29550|1
993182400000|2001-06-22 04:00:00|30300|30300|29730|29730|30300|30300|29600|29600|1
993441600000|2001-06-25 04:00:00|29730|29730|28830|28830|29730|29730|28730|28730|1
993528000000|2001-06-26 04:00:00|28830|28830|29170|29170|29700|29700|28630|28630|1
993614400000|2001-06-27 04:00:00|29170|29170|29380|29380|29560|29560|29010|29010|1
993700800000|2001-06-28 04:00:00|29380|29380|29800|29800|29880|29880|28600|28600|1
993787200000|2001-06-29 04:00:00|29800|29800|29330|29330|29800|29800|28800|28800|1
994046400000|2001-07-02 04:00:00|29330|29330|28400|28400|29330|29330|28300|28300|1
994132800000|2001-07-03 04:00:00|28400|28400|27490|27490|28400|28400|26900|26900|1
994305600000|2001-07-05 04:00:00|27490|27490|27130|27130|27490|27490|26600|26600|1
994392000000|2001-07-06 04:00:00|27130|27130|27370|27370|28900|28900|27080|27080|1
994651200000|2001-07-09 04:00:00|27370|27370|28020|28020|28170|28170|27370|27370|1
994737600000|2001-07-10 04:00:00|28020|28020|28300|28300|28590|28590|27900|27900|1
994824000000|2001-07-11 04:00:00|28300|28300|29290|29290|29500|29500|28300|28300|1
994910400000|2001-07-12 04:00:00|29290|29290|29210|29210|29580|29580|29180|29180|1
994996800000|2001-07-13 04:00:00|29210|29210|27400|27400|29210|29210|27200|27200|1
995256000000|2001-07-16 04:00:00|27400|27400|29700|29700|29700|29700|27400|27400|1
995342400000|2001-07-17 04:00:00|29700|29700|29530|29530|30080|30080|28930|28930|1
995428800000|2001-07-18 04:00:00|29530|29530|29100|29100|30330|30330|29000|29000|1
995515200000|2001-07-19 04:00:00|29100|29100|29140|29140|29300|29300|28470|28470|1
995601600000|2001-07-20 04:00:00|29140|29140|29440|29440|29600|29600|29000|29000|1
995860800000|2001-07-23 04:00:00|29440|29440|29350|29350|30120|30120|29100|29100|1
995947200000|2001-07-24 04:00:00|29350|29350|29080|29080|29600|29600|28830|28830|1
996033600000|2001-07-25 04:00:00|29080|29080|29150|29150|29270|29270|28930|28930|1
996120000000|2001-07-26 04:00:00|29150|29150|28990|28990|29200|29200|28740|28740|1
996206400000|2001-07-27 04:00:00|28990|28990|29990|29990|29990|29990|28990|28990|1
996465600000|2001-07-30 04:00:00|29990|29990|30660|30660|30990|30990|29990|29990|1
996552000000|2001-07-31 04:00:00|30660|30660|31410|31410|31600|31600|30660|30660|1
996638400000|2001-08-01 04:00:00|31410|31410|32340|32340|32380|32380|31410|31410|1
996724800000|2001-08-02 04:00:00|32340|32340|31850|31850|32500|32500|31340|31340|1
996811200000|2001-08-03 04:00:00|31850|31850|32000|32000|32160|32160|31450|31450|1
997070400000|2001-08-06 04:00:00|32000|32000|32930|32930|33000|33000|32000|32000|1
997156800000|2001-08-07 04:00:00|32930|32930|32710|32710|33700|33700|32610|32610|1
997243200000|2001-08-08 04:00:00|32710|32710|32650|32650|33130|33130|31710|31710|1
997329600000|2001-08-09 04:00:00|32650|32650|32850|32850|32950|32950|32010|32010|1
997416000000|2001-08-10 04:00:00|32850|32850|33150|33150|33850|33850|32350|32350|1
997675200000|2001-08-13 04:00:00|33150|33150|34020|34020|34150|34150|33150|33150|1
997761600000|2001-08-14 04:00:00|34020|34020|33600|33600|34020|34020|33150|33150|1
997848000000|2001-08-15 04:00:00|33600|33600|32600|32600|33600|33600|32600|32600|1
997934400000|2001-08-16 04:00:00|32600|32600|32160|32160|32600|32600|31810|31810|1
998020800000|2001-08-17 04:00:00|32160|32160|31330|31330|32630|32630|31210|31210|1
998280000000|2001-08-20 04:00:00|31330|31330|30800|30800|31330|31330|30370|30370|1
998366400000|2001-08-21 04:00:00|30800|30800|30820|30820|30900|30900|30170|30170|1
998452800000|2001-08-22 04:00:00|30820|30820|30210|30210|31100|31100|30100|30100|1
998539200000|2001-08-23 04:00:00|30210|30210|30320|30320|30810|30810|29910|29910|1
998625600000|2001-08-24 04:00:00|30320|30320|30650|30650|30850|30850|30040|30040|1
998884800000|2001-08-27 04:00:00|30650|30650|31010|31010|31130|31130|30600|30600|1
998971200000|2001-08-28 04:00:00|31010|31010|31410|31410|31430|31430|30770|30770|1
999057600000|2001-08-29 04:00:00|31410|31410|31260|31260|31550|31550|31000|31000|1
999144000000|2001-08-30 04:00:00|31260|31260|31450|31450|31590|31590|30900|30900|1
999230400000|2001-08-31 04:00:00|31450|31450|31840|31840|31950|31950|31260|31260|1
999576000000|2001-09-04 04:00:00|31840|31840|31820|31820|32700|32700|31570|31570|1
999662400000|2001-09-05 04:00:00|31820|31820|30620|30620|31820|31820|30560|30560|1
999748800000|2001-09-06 04:00:00|30620|30620|29180|29180|30620|30620|29160|29160|1
999835200000|2001-09-07 04:00:00|29180|29180|30800|30800|30830|30830|29180|29180|1
1000094400000|2001-09-10 04:00:00|30800|30800|30780|30780|31440|31440|30290|30290|1
1000180800000|2001-09-11 04:00:00|30780|30780|30780|30780|30780|30780|30780|30780|1
1000353600000|2001-09-13 04:00:00|30780|30780|31800|31800|31850|31850|29560|29560|1
1000440000000|2001-09-14 04:00:00|31800|31800|29060|29060|31800|31800|28860|28860|1
1000699200000|2001-09-17 04:00:00|29060|29060|28060|28060|29060|29060|28060|28060|1
1000785600000|2001-09-18 04:00:00|28060|28060|28150|28150|28400|28400|27580|27580|1
1000872000000|2001-09-19 04:00:00|28150|28150|27550|27550|28150|28150|27550|27550|1
1000958400000|2001-09-20 04:00:00|27550|27550|26550|26550|27550|27550|26550|26550|1
1001044800000|2001-09-21 04:00:00|26550|26550|25580|25580|26550|26550|25550|25550|1
1001304000000|2001-09-24 04:00:00|25580|25580|26170|26170|26550|26550|25580|25580|1
1001390400000|2001-09-25 04:00:00|26170|26170|25170|25170|26170|26170|25170|25170|1
1001476800000|2001-09-26 04:00:00|25170|25170|24260|24260|25170|25170|24200|24200|1
1001563200000|2001-09-27 04:00:00|24260|24260|23870|23870|24850|24850|23870|23870|1
1001649600000|2001-09-28 04:00:00|23870|23870|24250|24250|24800|24800|23870|23870|1
1001908800000|2001-10-01 04:00:00|24250|24250|24580|24580|25090|25090|24130|24130|1
1001995200000|2001-10-02 04:00:00|24580|24580|23600|23600|24700|24700|23580|23580|1
1002081600000|2001-10-03 04:00:00|23600|23600|24200|24200|24400|24400|23300|23300|1
1002168000000|2001-10-04 04:00:00|24200|24200|24730|24730|25200|25200|24200|24200|1
1002254400000|2001-10-05 04:00:00|24730|24730|24440|24440|24840|24840|24270|24270|1
1002513600000|2001-10-08 04:00:00|24440|24440|24050|24050|24500|24500|24040|24040|1
1002600000000|2001-10-09 04:00:00|24050|24050|23160|23160|24050|24050|23070|23070|1
1002686400000|2001-10-10 04:00:00|23160|23160|23080|23080|23500|23500|22870|22870|1
1002772800000|2001-10-11 04:00:00|23080|23080|23520|23520|23750|23750|22800|22800|1
1002859200000|2001-10-12 04:00:00|23520|23520|22530|22530|23520|23520|22520|22520|1
1003118400000|2001-10-15 04:00:00|22530|22530|21950|21950|22600|22600|21820|21820|1
1003204800000|2001-10-16 04:00:00|21950|21950|21700|21700|22490|22490|21650|21650|1
1003291200000|2001-10-17 04:00:00|21700|21700|21940|21940|22500|22500|21570|21570|1
1003377600000|2001-10-18 04:00:00|21940|21940|22320|22320|22700|22700|21940|21940|1
1003464000000|2001-10-19 04:00:00|22320|22320|21960|21960|22900|22900|21810|21810|1
1003723200000|2001-10-22 04:00:00|21960|21960|21850|21850|22000|22000|21690|21690|1
1003809600000|2001-10-23 04:00:00|21850|21850|21480|21480|21850|21850|21380|21380|1
1003896000000|2001-10-24 04:00:00|21480|21480|22350|22350|22480|22480|21480|21480|1
1003982400000|2001-10-25 04:00:00|22350|22350|22300|22300|23240|23240|21970|21970|1
1004068800000|2001-10-26 04:00:00|22300|22300|22840|22840|23300|23300|22130|22130|1
1004331600000|2001-10-29 05:00:00|22840|22840|22760|22760|23800|23800|22380|22380|1
1004418000000|2001-10-30 05:00:00|22760|22760|22760|22760|23470|23470|22760|22760|1
1004504400000|2001-10-31 05:00:00|22760|22760|22500|22500|23510|23510|21800|21800|1
1004590800000|2001-11-01 05:00:00|22500|22500|22130|22130|23700|23700|21760|21760|1
1004677200000|2001-11-02 05:00:00|22130|22130|22570|22570|22750|22750|22050|22050|1
1004936400000|2001-11-05 05:00:00|22570|22570|22930|22930|23170|23170|22500|22500|1
1005022800000|2001-11-06 05:00:00|22930|22930|23690|23690|24050|24050|22930|22930|1
1005109200000|2001-11-07 05:00:00|23690|23690|23860|23860|23970|23970|23400|23400|1
1005195600000|2001-11-08 05:00:00|23860|23860|23010|23010|23860|23860|22940|22940|1
1005282000000|2001-11-09 05:00:00|23010|23010|23010|23010|23340|23340|22810|22810|1
1005541200000|2001-11-12 05:00:00|23010|23010|23390|23390|23400|23400|22840|22840|1
1005627600000|2001-11-13 05:00:00|23390|23390|23600|23600|23690|23690|23200|23200|1
1005714000000|2001-11-14 05:00:00|23600|23600|22810|22810|23800|23800|22780|22780|1
1005800400000|2001-11-15 05:00:00|22810|22810|23080|23080|23180|23180|22540|22540|1
1005886800000|2001-11-16 05:00:00|23080|23080|23120|23120|23370|23370|22910|22910|1
1006146000000|2001-11-19 05:00:00|23120|23120|22940|22940|23600|23600|22570|22570|1
1006232400000|2001-11-20 05:00:00|22940|22940|22780|22780|22940|22940|22250|22250|1
1006318800000|2001-11-21 05:00:00|22780|22780|22380|22380|22780|22780|22000|22000|1
1006491600000|2001-11-23 05:00:00|22380|22380|22610|22610|22640|22640|22080|22080|1
1006750800000|2001-11-26 05:00:00|22610|22610|22230|22230|22770|22770|22010|22010|1
1006837200000|2001-11-27 05:00:00|22230|22230|22180|22180|22390|22390|21870|21870|1
1006923600000|2001-11-28 05:00:00|22180|22180|22640|22640|22780|22780|22050|22050|1
1007010000000|2001-11-29 05:00:00|22640|22640|22700|22700|22880|22880|22500|22500|1
1007096400000|2001-11-30 05:00:00|22700|22700|22290|22290|22700|22700|22190|22190|1
1007355600000|2001-12-03 05:00:00|22290|22290|21830|21830|22390|22390|21810|21810|1
1007442000000|2001-12-04 05:00:00|21830|21830|21780|21780|22000|22000|21590|21590|1
1007528400000|2001-12-05 05:00:00|21780|21780|22450|22450|22600|22600|21780|21780|1
1007614800000|2001-12-06 05:00:00|22450|22450|23450|23450|23450|23450|22450|22450|1
1007701200000|2001-12-07 05:00:00|23450|23450|23900|23900|24140|24140|23450|23450|1
1007960400000|2001-12-10 05:00:00|23900|23900|23360|23360|24070|24070|23360|23360|1
1008046800000|2001-12-11 05:00:00|23360|23360|22910|22910|23450|23450|22860|22860|1
1008133200000|2001-12-12 05:00:00|22910|22910|22360|22360|22960|22960|21910|21910|1
1008219600000|2001-12-13 05:00:00|22360|22360|22720|22720|22740|22740|22110|22110|1
1008306000000|2001-12-14 05:00:00|22720|22720|23720|23720|23720|23720|22720|22720|1
1008565200000|2001-12-17 05:00:00|23720|23720|24030|24030|24420|24420|23720|23720|1
1008651600000|2001-12-18 05:00:00|24030|24030|25030|25030|25030|25030|24030|24030|1
1008738000000|2001-12-19 05:00:00|25030|25030|24390|24390|25300|25300|24270|24270|1
1008824400000|2001-12-20 05:00:00|24390|24390|24700|24700|24700|24700|24080|24080|1
1008910800000|2001-12-21 05:00:00|24700|24700|25700|25700|25700|25700|24700|24700|1
1009170000000|2001-12-24 05:00:00|25700|25700|26700|26700|26700|26700|25700|25700|1
1009342800000|2001-12-26 05:00:00|26700|26700|25980|25980|27200|27200|25480|25480|1
1009429200000|2001-12-27 05:00:00|25980|25980|26050|26050|26400|26400|25570|25570|1
1009515600000|2001-12-28 05:00:00|26050|26050|25400|25400|26200|26200|25200|25200|1
1009774800000|2001-12-31 05:00:00|25400|25400|24510|24510|25540|25540|24400|24400|1
1009947600000|2002-01-02 05:00:00|24510|24510|24410|24410|24850|24850|24230|24230|1
1010034000000|2002-01-03 05:00:00|24410|24410|24590|24590|24700|24700|24230|24230|1
1010120400000|2002-01-04 05:00:00|24590|24590|24170|24170|24700|24700|23770|23770|1
1010379600000|2002-01-07 05:00:00|24170|24170|24040|24040|24230|24230|23610|23610|1
1010466000000|2002-01-08 05:00:00|24040|24040|24120|24120|24350|24350|23400|23400|1
1010552400000|2002-01-09 05:00:00|24120|24120|24150|24150|24750|24750|23900|23900|1
1010638800000|2002-01-10 05:00:00|24150|24150|24240|24240|24390|24390|23950|23950|1
1010725200000|2002-01-11 05:00:00|24240|24240|23850|23850|24450|24450|23750|23750|1
1010984400000|2002-01-14 05:00:00|23850|23850|23350|23350|23850|23850|23280|23280|1
1011070800000|2002-01-15 05:00:00|23350|23350|24000|24000|24000|24000|23250|23250|1
1011157200000|2002-01-16 05:00:00|24000|24000|26200|26200|26550|26550|24000|24000|1
1011243600000|2002-01-17 05:00:00|26200|26200|26240|26240|26600|26600|26140|26140|1
1011330000000|2002-01-18 05:00:00|26240|26240|26270|26270|26340|26340|25860|25860|1
1011675600000|2002-01-22 05:00:00|26270|26270|27270|27270|27270|27270|26270|26270|1
1011762000000|2002-01-23 05:00:00|27270|27270|27040|27040|27400|27400|26870|26870|1
1011848400000|2002-01-24 05:00:00|27040|27040|27820|27820|27880|27880|27000|27000|1
1011934800000|2002-01-25 05:00:00|27820|27820|28800|28800|28820|28820|27820|27820|1
1012194000000|2002-01-28 05:00:00|28800|28800|28470|28470|29800|29800|28290|28290|1
1012280400000|2002-01-29 05:00:00|28470|28470|28080|28080|28470|28470|27800|27800|1
1012366800000|2002-01-30 05:00:00|28080|28080|27130|27130|28080|28080|27110|27110|1
1012453200000|2002-01-31 05:00:00|27130|27130|26870|26870|27270|27270|26760|26760|1
1012539600000|2002-02-01 05:00:00|26870|26870|27350|27350|27410|27410|26690|26690|1
1012798800000|2002-02-04 05:00:00|27350|27350|26880|26880|27350|27350|26750|26750|1
1012885200000|2002-02-05 05:00:00|26880|26880|26320|26320|26880|26880|26250|26250|1
1012971600000|2002-02-06 05:00:00|26320|26320|26950|26950|27320|27320|26050|26050|1
1013058000000|2002-02-07 05:00:00|26950|26950|26750|26750|27350|27350|26620|26620|1
1013144400000|2002-02-08 05:00:00|26750|26750|27750|27750|27750|27750|26750|26750|1
1013403600000|2002-02-11 05:00:00|27750|27750|28470|28470|28680|28680|27750|27750|1
1013490000000|2002-02-12 05:00:00|28470|28470|29270|29270|29300|29300|28470|28470|1
1013576400000|2002-02-13 05:00:00|29270|29270|28820|28820|29270|29270|28550|28550|1
1013662800000|2002-02-14 05:00:00|28820|28820|29820|29820|29820|29820|28820|28820|1
1013749200000|2002-02-15 05:00:00|29820|29820|29240|29240|30280|30280|29020|29020|1
1014094800000|2002-02-19 05:00:00|29240|29240|28320|28320|29500|29500|28240|28240|1
1014181200000|2002-02-20 05:00:00|28320|28320|28620|28620|28840|28840|27860|27860|1
1014267600000|2002-02-21 05:00:00|28620|28620|28280|28280|28950|28950|28250|28250|1
1014354000000|2002-02-22 05:00:00|28280|28280|28300|28300|28530|28530|28210|28210|1
1014613200000|2002-02-25 05:00:00|28300|28300|29300|29300|29300|29300|27870|27870|1
1014699600000|2002-02-26 05:00:00|29300|29300|30100|30100|30290|30290|29300|29300|1
1014786000000|2002-02-27 05:00:00|30100|30100|30200|30200|30600|30600|29320|29320|1
1014872400000|2002-02-28 05:00:00|30200|30200|31100|31100|31150|31150|30200|30200|1
1014958800000|2002-03-01 05:00:00|31100|31100|30160|30160|31360|31360|29800|29800|1
1015218000000|2002-03-04 05:00:00|30160|30160|30300|30300|30910|30910|30160|30160|1
1015304400000|2002-03-05 05:00:00|30300|30300|30020|30020|30350|30350|29880|29880|1
1015390800000|2002-03-06 05:00:00|30020|30020|30130|30130|30350|30350|29650|29650|1
1015477200000|2002-03-07 05:00:00|30130|30130|30650|30650|30780|30780|29960|29960|1
1015563600000|2002-03-08 05:00:00|30650|30650|31490|31490|31820|31820|30650|30650|1
1015822800000|2002-03-11 05:00:00|31490|31490|30990|30990|32300|32300|30820|30820|1
1015909200000|2002-03-12 05:00:00|30990|30990|30590|30590|30990|30990|30220|30220|1
1015995600000|2002-03-13 05:00:00|30590|30590|29750|29750|30720|30720|29700|29700|1
1016082000000|2002-03-14 05:00:00|29750|29750|29750|29750|30380|30380|29500|29500|1
1016168400000|2002-03-15 05:00:00|29750|29750|30680|30680|31570|31570|29750|29750|1
1016427600000|2002-03-18 05:00:00|30680|30680|30660|30660|30920|30920|30000|30000|1
1016514000000|2002-03-19 05:00:00|30660|30660|30960|30960|31600|31600|30600|30600|1
1016600400000|2002-03-20 05:00:00|30960|30960|31400|31400|31880|31880|30960|30960|1
1016686800000|2002-03-21 05:00:00|31400|31400|32400|32400|32400|32400|31400|31400|1
1016773200000|2002-03-22 05:00:00|32400|32400|31400|31400|32980|32980|31400|31400|1
1017032400000|2002-03-25 05:00:00|31400|31400|30400|30400|31400|31400|30400|30400|1
1017118800000|2002-03-26 05:00:00|30400|30400|29990|29990|30600|30600|29860|29860|1
1017205200000|2002-03-27 05:00:00|29990|29990|29330|29330|30180|30180|29250|29250|1
1017291600000|2002-03-28 05:00:00|29330|29330|29520|29520|29800|29800|29150|29150|1
1017637200000|2002-04-01 05:00:00|29520|29520|29570|29570|29750|29750|29200|29200|1
1017723600000|2002-04-02 05:00:00|29570|29570|29260|29260|29670|29670|28850|28850|1
1017810000000|2002-04-03 05:00:00|29260|29260|30260|30260|30260|30260|29260|29260|1
1017896400000|2002-04-04 05:00:00|30260|30260|29870|29870|30750|30750|29530|29530|1
1017982800000|2002-04-05 05:00:00|29870|29870|29950|29950|30100|30100|29560|29560|1
1018238400000|2002-04-08 04:00:00|29950|29950|29680|29680|29980|29980|29430|29430|1
1018324800000|2002-04-09 04:00:00|29680|29680|30470|30470|30680|30680|29680|29680|1
1018411200000|2002-04-10 04:00:00|30470|30470|29840|29840|30720|30720|29700|29700|1
1018497600000|2002-04-11 04:00:00|29840|29840|29180|29180|29840|29840|28910|28910|1
1018584000000|2002-04-12 04:00:00|29180|29180|28590|28590|29180|29180|28550|28550|1
1018843200000|2002-04-15 04:00:00|28590|28590|27590|27590|28590|28590|27590|27590|1
1018929600000|2002-04-16 04:00:00|27590|27590|27040|27040|27770|27770|26710|26710|1
1019016000000|2002-04-17 04:00:00|27040|27040|27020|27020|27500|27500|26900|26900|1
1019102400000|2002-04-18 04:00:00|27020|27020|27350|27350|27550|27550|27020|27020|1
1019188800000|2002-04-19 04:00:00|27350|27350|27750|27750|28100|28100|27350|27350|1
1019448000000|2002-04-22 04:00:00|27750|27750|27860|27860|28110|28110|27500|27500|1
1019534400000|2002-04-23 04:00:00|27860|27860|28430|28430|28460|28460|27730|27730|1
1019620800000|2002-04-24 04:00:00|28430|28430|28080|28080|28430|28430|28000|28000|1
1019707200000|2002-04-25 04:00:00|28080|28080|28070|28070|28390|28390|28000|28000|1
1019793600000|2002-04-26 04:00:00|28070|28070|29070|29070|29070|29070|28070|28070|1
1020052800000|2002-04-29 04:00:00|29070|29070|29250|29250|29650|29650|28900|28900|1
1020139200000|2002-04-30 04:00:00|29250|29250|28630|28630|29300|29300|28520|28520|1
1020225600000|2002-05-01 04:00:00|28630|28630|28810|28810|28960|28960|28360|28360|1
1020312000000|2002-05-02 04:00:00|28810|28810|29100|29100|29100|29100|26850|26850|1
1020398400000|2002-05-03 04:00:00|29100|29100|30190|30190|30200|30200|28760|28760|1
1020657600000|2002-05-06 04:00:00|30190|30190|30690|30690|30700|30700|29910|29910|1
1020744000000|2002-05-07 04:00:00|30690|30690|30450|30450|30930|30930|29950|29950|1
1020830400000|2002-05-08 04:00:00|30450|30450|30800|30800|30890|30890|30010|30010|1
1020916800000|2002-05-09 04:00:00|30800|30800|30150|30150|30870|30870|30020|30020|1
1021003200000|2002-05-10 04:00:00|30150|30150|30750|30750|30750|30750|30150|30150|1
1021262400000|2002-05-13 04:00:00|30750|30750|30100|30100|30850|30850|30050|30050|1
1021348800000|2002-05-14 04:00:00|30100|30100|30020|30020|30660|30660|30000|30000|1
1021435200000|2002-05-15 04:00:00|30020|30020|29450|29450|30190|30190|28800|28800|1
1021521600000|2002-05-16 04:00:00|29450|29450|28780|28780|29450|29450|28550|28550|1
1021608000000|2002-05-17 04:00:00|28780|28780|28580|28580|28850|28850|28380|28380|1
1021867200000|2002-05-20 04:00:00|28580|28580|28750|28750|29100|29100|28350|28350|1
1021953600000|2002-05-21 04:00:00|28750|28750|28450|28450|28750|28750|28230|28230|1
1022040000000|2002-05-22 04:00:00|28450|28450|28760|28760|28850|28850|28200|28200|1
1022126400000|2002-05-23 04:00:00|28760|28760|27760|27760|28860|28860|27760|27760|1
1022212800000|2002-05-24 04:00:00|27760|27760|27550|27550|28060|28060|27550|27550|1
1022558400000|2002-05-28 04:00:00|27550|27550|27380|27380|27830|27830|27230|27230|1
1022644800000|2002-05-29 04:00:00|27380|27380|27880|27880|27990|27990|27230|27230|1
1022731200000|2002-05-30 04:00:00|27880|27880|27840|27840|28450|28450|27830|27830|1
1022817600000|2002-05-31 04:00:00|27840|27840|28100|28100|28350|28350|27730|27730|1
1023076800000|2002-06-03 04:00:00|28100|28100|27610|27610|28200|28200|27600|27600|1
1023163200000|2002-06-04 04:00:00|27610|27610|26610|26610|27610|27610|26610|26610|1
1023249600000|2002-06-05 04:00:00|26610|26610|26200|26200|26610|26610|25910|25910|1
1023336000000|2002-06-06 04:00:00|26200|26200|26610|26610|26730|26730|26200|26200|1
1023422400000|2002-06-07 04:00:00|26610|26610|25980|25980|26610|26610|25810|25810|1
1023681600000|2002-06-10 04:00:00|25980|25980|26200|26200|26530|26530|25630|25630|1
1023768000000|2002-06-11 04:00:00|26200|26200|26250|26250|26530|26530|25820|25820|1
1023854400000|2002-06-12 04:00:00|26250|26250|25980|25980|26250|26250|25780|25780|1
1023940800000|2002-06-13 04:00:00|25980|25980|26440|26440|26890|26890|25980|25980|1
1024027200000|2002-06-14 04:00:00|26440|26440|26520|26520|26750|26750|25700|25700|1
1024286400000|2002-06-17 04:00:00|26520|26520|26780|26780|26800|26800|26400|26400|1
1024372800000|2002-06-18 04:00:00|26780|26780|27250|27250|27690|27690|26780|26780|1
1024459200000|2002-06-19 04:00:00|27250|27250|26850|26850|27340|27340|26830|26830|1
1024545600000|2002-06-20 04:00:00|26850|26850|27620|27620|27680|27680|26800|26800|1
1024632000000|2002-06-21 04:00:00|27620|27620|27890|27890|27950|27950|27420|27420|1
1024891200000|2002-06-24 04:00:00|27890|27890|28200|28200|28750|28750|27690|27690|1
1024977600000|2002-06-25 04:00:00|28200|28200|28570|28570|28850|28850|28050|28050|1
1025064000000|2002-06-26 04:00:00|28570|28570|28320|28320|28740|28740|28100|28100|1
1025150400000|2002-06-27 04:00:00|28320|28320|28400|28400|28670|28670|28270|28270|1
1025236800000|2002-06-28 04:00:00|28400|28400|28750|28750|28800|28800|28200|28200|1
1025496000000|2002-07-01 04:00:00|28750|28750|28430|28430|28850|28850|28250|28250|1
1025582400000|2002-07-02 04:00:00|28430|28430|27680|27680|28430|28430|27650|27650|1
1025668800000|2002-07-03 04:00:00|27680|27680|27450|27450|27930|27930|27310|27310|1
1025841600000|2002-07-05 04:00:00|27450|27450|27940|27940|28030|28030|27450|27450|1
1026100800000|2002-07-08 04:00:00|27940|27940|28190|28190|28420|28420|27940|27940|1
1026187200000|2002-07-09 04:00:00|28190|28190|27970|27970|28400|28400|27960|27960|1
1026273600000|2002-07-10 04:00:00|27970|27970|27820|27820|28400|28400|27780|27780|1
1026360000000|2002-07-11 04:00:00|27820|27820|27430|27430|27970|27970|27340|27340|1
1026446400000|2002-07-12 04:00:00|27430|27430|27100|27100|27680|27680|26970|26970|1
1026705600000|2002-07-15 04:00:00|27100|27100|26110|26110|27100|27100|26010|26010|1
1026792000000|2002-07-16 04:00:00|26110|26110|25600|25600|26400|26400|25600|25600|1
1026878400000|2002-07-17 04:00:00|25600|25600|25920|25920|26060|26060|25600|25600|1
1026964800000|2002-07-18 04:00:00|25920|25920|26190|26190|26700|26700|25570|25570|1
1027051200000|2002-07-19 04:00:00|26190|26190|25660|25660|26190|26190|25610|25610|1
1027310400000|2002-07-22 04:00:00|25660|25660|25030|25030|26000|26000|24880|24880|1
1027396800000|2002-07-23 04:00:00|25030|25030|25350|25350|25590|25590|25030|25030|1
1027483200000|2002-07-24 04:00:00|25350|25350|24850|24850|25350|25350|24570|24570|1
1027569600000|2002-07-25 04:00:00|24850|24850|25090|25090|25400|25400|24850|24850|1
1027656000000|2002-07-26 04:00:00|25090|25090|25250|25250|25540|25540|25090|25090|1
1027915200000|2002-07-29 04:00:00|25250|25250|25330|25330|25670|25670|25220|25220|1
1028001600000|2002-07-30 04:00:00|25330|25330|25140|25140|25330|25330|24690|24690|1
1028088000000|2002-07-31 04:00:00|25140|25140|25810|25810|25830|25830|25140|25140|1
1028174400000|2002-08-01 04:00:00|25810|25810|26050|26050|26810|26810|25810|25810|1
1028260800000|2002-08-02 04:00:00|26050|26050|26020|26020|26280|26280|25860|25860|1
1028520000000|2002-08-05 04:00:00|26020|26020|25150|25150|26100|26100|25110|25110|1
1028606400000|2002-08-06 04:00:00|25150|25150|24480|24480|25370|25370|24350|24350|1
1028692800000|2002-08-07 04:00:00|24480|24480|24420|24420|24870|24870|24400|24400|1
1028779200000|2002-08-08 04:00:00|24420|24420|24670|24670|24830|24830|24230|24230|1
1028865600000|2002-08-09 04:00:00|24670|24670|24420|24420|24800|24800|24280|24280|1
1029124800000|2002-08-12 04:00:00|24420|24420|24100|24100|24420|24420|24030|24030|1
1029211200000|2002-08-13 04:00:00|24100|24100|24620|24620|24650|24650|24060|24060|1
1029297600000|2002-08-14 04:00:00|24620|24620|24270|24270|24700|24700|24210|24210|1
1029384000000|2002-08-15 04:00:00|24270|24270|24520|24520|25090|25090|24270|24270|1
1029470400000|2002-08-16 04:00:00|24520|24520|24510|24510|24650|24650|24150|24150|1
1029729600000|2002-08-19 04:00:00|24510|24510|24860|24860|24890|24890|24450|24450|1
1029816000000|2002-08-20 04:00:00|24860|24860|24590|24590|24860|24860|24200|24200|1
1029902400000|2002-08-21 04:00:00|24590|24590|25240|25240|25400|25400|24360|24360|1
1029988800000|2002-08-22 04:00:00|25240|25240|24870|24870|25300|25300|24720|24720|1
1030075200000|2002-08-23 04:00:00|24870|24870|24850|24850|25280|25280|24510|24510|1
1030334400000|2002-08-26 04:00:00|24850|24850|24740|24740|25150|25150|24600|24600|1
1030420800000|2002-08-27 04:00:00|24740|24740|24130|24130|24740|24740|23820|23820|1
1030507200000|2002-08-28 04:00:00|24130|24130|23810|23810|24130|24130|23660|23660|1
1030593600000|2002-08-29 04:00:00|23810|23810|23380|23380|23980|23980|23300|23300|1
1030680000000|2002-08-30 04:00:00|23380|23380|22830|22830|23420|23420|22790|22790|1
1031025600000|2002-09-03 04:00:00|22830|22830|22900|22900|22970|22970|22360|22360|1
1031112000000|2002-09-04 04:00:00|22900|22900|22920|22920|23190|23190|22800|22800|1
1031198400000|2002-09-05 04:00:00|22920|22920|22040|22040|22920|22920|22020|22020|1
1031284800000|2002-09-06 04:00:00|22040|22040|22460|22460|22770|22770|21730|21730|1
1031544000000|2002-09-09 04:00:00|22460|22460|22950|22950|22970|22970|22450|22450|1
1031630400000|2002-09-10 04:00:00|22950|22950|23370|23370|23430|23430|22850|22850|1
1031716800000|2002-09-11 04:00:00|23370|23370|22500|22500|23370|23370|22470|22470|1
1031803200000|2002-09-12 04:00:00|22500|22500|22270|22270|22700|22700|22170|22170|1
1031889600000|2002-09-13 04:00:00|22270|22270|21600|21600|22400|22400|21600|21600|1
1032148800000|2002-09-16 04:00:00|21600|21600|22360|22360|22650|22650|21600|21600|1
1032235200000|2002-09-17 04:00:00|22360|22360|22080|22080|22500|22500|21940|21940|1
1032321600000|2002-09-18 04:00:00|22080|22080|22370|22370|22370|22370|21840|21840|1
1032408000000|2002-09-19 04:00:00|22370|22370|21640|21640|22370|22370|21370|21370|1
1032494400000|2002-09-20 04:00:00|21640|21640|22170|22170|22200|22200|21640|21640|1
1032753600000|2002-09-23 04:00:00|22170|22170|22350|22350|22520|22520|21810|21810|1
1032840000000|2002-09-24 04:00:00|22350|22350|21880|21880|22350|22350|21850|21850|1
1032926400000|2002-09-25 04:00:00|21880|21880|21820|21820|21880|21880|21500|21500|1
1033012800000|2002-09-26 04:00:00|21820|21820|22170|22170|22820|22820|21820|21820|1
1033099200000|2002-09-27 04:00:00|22170|22170|22440|22440|22750|22750|22170|22170|1
1033358400000|2002-09-30 04:00:00|22440|22440|21860|21860|22440|22440|21670|21670|1
1033444800000|2002-10-01 04:00:00|21860|21860|22250|22250|22350|22350|21670|21670|1
1033531200000|2002-10-02 04:00:00|22250|22250|22690|22690|23200|23200|22250|22250|1
1033617600000|2002-10-03 04:00:00|22690|22690|23030|23030|23070|23070|22370|22370|1
1033704000000|2002-10-04 04:00:00|23030|23030|23000|23000|23300|23300|22830|22830|1
1033963200000|2002-10-07 04:00:00|23000|23000|22860|22860|23150|23150|22610|22610|1
1034049600000|2002-10-08 04:00:00|22860|22860|22200|22200|23100|23100|22000|22000|1
1034136000000|2002-10-09 04:00:00|22200|22200|22460|22460|22580|22580|22200|22200|1
1034222400000|2002-10-10 04:00:00|22460|22460|23010|23010|23160|23160|22460|22460|1
1034308800000|2002-10-11 04:00:00|23010|23010|23500|23500|23850|23850|23010|23010|1
1034568000000|2002-10-14 04:00:00|23500|23500|23390|23390|23880|23880|23210|23210|1
1034654400000|2002-10-15 04:00:00|23390|23390|23790|23790|23800|23800|23250|23250|1
1034740800000|2002-10-16 04:00:00|23790|23790|23280|23280|23790|23790|23160|23160|1
1034827200000|2002-10-17 04:00:00|23280|23280|23590|23590|23840|23840|23280|23280|1
1034913600000|2002-10-18 04:00:00|23590|23590|23400|23400|23780|23780|23230|23230|1
1035172800000|2002-10-21 04:00:00|23400|23400|22700|22700|23400|23400|22400|22400|1
1035259200000|2002-10-22 04:00:00|22700|22700|22850|22850|22870|22870|22420|22420|1
1035345600000|2002-10-23 04:00:00|22850|22850|22630|22630|22850|22850|22550|22550|1
1035432000000|2002-10-24 04:00:00|22630|22630|22470|22470|22710|22710|22250|22250|1
1035518400000|2002-10-25 04:00:00|22470|22470|22500|22500|22500|22500|22240|22240|1
1035781200000|2002-10-28 05:00:00|22500|22500|22350|22350|22850|22850|22330|22330|1
1035867600000|2002-10-29 05:00:00|22350|22350|22030|22030|22350|22350|21850|21850|1
1035954000000|2002-10-30 05:00:00|22030|22030|21850|21850|22290|22290|21760|21760|1
1036040400000|2002-10-31 05:00:00|21850|21850|22280|22280|22310|22310|21560|21560|1
1036126800000|2002-11-01 05:00:00|22280|22280|22100|22100|22280|22280|21750|21750|1
1036386000000|2002-11-04 05:00:00|22100|22100|22360|22360|22650|22650|22090|22090|1
1036472400000|2002-11-05 05:00:00|22360|22360|22150|22150|22600|22600|21770|21770|1
1036558800000|2002-11-06 05:00:00|22150|22150|22330|22330|22640|22640|22010|22010|1
1036645200000|2002-11-07 05:00:00|22330|22330|21980|21980|22450|22450|21980|21980|1
1036731600000|2002-11-08 05:00:00|21980|21980|21740|21740|22030|22030|21480|21480|1
1036990800000|2002-11-11 05:00:00|21740|21740|21040|21040|21740|21740|21010|21010|1
1037077200000|2002-11-12 05:00:00|21040|21040|20900|20900|21330|21330|20880|20880|1
1037163600000|2002-11-13 05:00:00|20900|20900|20430|20430|20970|20970|20420|20420|1
1037250000000|2002-11-14 05:00:00|20430|20430|20390|20390|20740|20740|20300|20300|1
1037336400000|2002-11-15 05:00:00|20390|20390|20050|20050|20610|20610|20050|20050|1
1037595600000|2002-11-18 05:00:00|20050|20050|22830|22830|22900|22900|20050|20050|1
1037682000000|2002-11-19 05:00:00|22830|22830|22850|22850|23280|23280|22750|22750|1
1037768400000|2002-11-20 05:00:00|22850|22850|22910|22910|23050|23050|22700|22700|1
1037854800000|2002-11-21 05:00:00|22910|22910|22780|22780|23000|23000|22710|22710|1
1037941200000|2002-11-22 05:00:00|22780|22780|23490|23490|23500|23500|22780|22780|1
1038200400000|2002-11-25 05:00:00|23490|23490|23430|23430|23730|23730|23260|23260|1
1038286800000|2002-11-26 05:00:00|23430|23430|23480|23480|23490|23490|23060|23060|1
1038373200000|2002-11-27 05:00:00|23480|23480|23640|23640|23930|23930|23480|23480|1
1038546000000|2002-11-29 05:00:00|23640|23640|23650|23650|23850|23850|23550|23550|1
1038805200000|2002-12-02 05:00:00|23650|23650|24250|24250|24300|24300|23600|23600|1
1038891600000|2002-12-03 05:00:00|24250|24250|24090|24090|24700|24700|24020|24020|1
1038978000000|2002-12-04 05:00:00|24090|24090|23790|23790|24500|24500|23720|23720|1
1039064400000|2002-12-05 05:00:00|23790|23790|23630|23630|23840|23840|23320|23320|1
1039150800000|2002-12-06 05:00:00|23630|23630|23920|23920|23980|23980|23630|23630|1
1039410000000|2002-12-09 05:00:00|23920|23920|24420|24420|24550|24550|23920|23920|1
1039496400000|2002-12-10 05:00:00|24420|24420|24120|24120|24500|24500|23860|23860|1
1039582800000|2002-12-11 05:00:00|24120|24120|23870|23870|24120|24120|23710|23710|1
1039669200000|2002-12-12 05:00:00|23870|23870|24070|24070|24230|24230|23850|23850|1
1039755600000|2002-12-13 05:00:00|24070|24070|24000|24000|24170|24170|23880|23880|1
1040014800000|2002-12-16 05:00:00|24000|24000|23400|23400|24000|24000|23380|23380|1
1040101200000|2002-12-17 05:00:00|23400|23400|22400|22400|23400|23400|22400|22400|1
1040187600000|2002-12-18 05:00:00|22400|22400|22090|22090|22460|22460|21950|21950|1
1040274000000|2002-12-19 05:00:00|22090|22090|21680|21680|22090|22090|21200|21200|1
1040360400000|2002-12-20 05:00:00|21680|21680|21620|21620|21780|21780|21220|21220|1
1040619600000|2002-12-23 05:00:00|21620|21620|21540|21540|21620|21620|21370|21370|1
1040706000000|2002-12-24 05:00:00|21540|21540|21540|21540|21540|21540|21540|21540|1
1040878800000|2002-12-26 05:00:00|21540|21540|21350|21350|21600|21600|21310|21310|1
1040965200000|2002-12-27 05:00:00|21350|21350|21630|21630|21680|21680|21320|21320|1
1041224400000|2002-12-30 05:00:00|21630|21630|22100|22100|22150|22150|21570|21570|1
1041310800000|2002-12-31 05:00:00|22100|22100|21770|21770|22250|22250|21660|21660|1
1041483600000|2003-01-02 05:00:00|21770|21770|21700|21700|21900|21900|21560|21560|1
1041570000000|2003-01-03 05:00:00|21700|21700|21940|21940|21950|21950|21590|21590|1
1041829200000|2003-01-06 05:00:00|21940|21940|22070|22070|22290|22290|21840|21840|1
1041915600000|2003-01-07 05:00:00|22070|22070|22140|22140|22370|22370|22050|22050|1
1042002000000|2003-01-08 05:00:00|22140|22140|22520|22520|22780|22780|22140|22140|1
1042088400000|2003-01-09 05:00:00|22520|22520|22680|22680|23000|23000|22520|22520|1
1042174800000|2003-01-10 05:00:00|22680|22680|23390|23390|23390|23390|22680|22680|1
1042434000000|2003-01-13 05:00:00|23390|23390|23180|23180|23390|23390|22600|22600|1
1042520400000|2003-01-14 05:00:00|23180|23180|22620|22620|23390|23390|22620|22620|1
1042606800000|2003-01-15 05:00:00|22620|22620|22360|22360|22890|22890|22100|22100|1
1042693200000|2003-01-16 05:00:00|22360|22360|24240|24240|24340|24340|22360|22360|1
1042779600000|2003-01-17 05:00:00|24240|24240|23910|23910|24430|24430|23850|23850|1
1043125200000|2003-01-21 05:00:00|23910|23910|23420|23420|24420|24420|23350|23350|1
1043211600000|2003-01-22 05:00:00|23420|23420|23460|23460|23620|23620|23130|23130|1
1043298000000|2003-01-23 05:00:00|23460|23460|24460|24460|24460|24460|23460|23460|1
1043384400000|2003-01-24 05:00:00|24460|24460|24500|24500|25270|25270|24460|24460|1
1043643600000|2003-01-27 05:00:00|24500|24500|24580|24580|24750|24750|24370|24370|1
1043730000000|2003-01-28 05:00:00|24580|24580|25390|25390|25390|25390|24580|24580|1
1043816400000|2003-01-29 05:00:00|25390|25390|26390|26390|26390|26390|25390|25390|1
1043902800000|2003-01-30 05:00:00|26390|26390|27390|27390|27390|27390|26390|26390|1
1043989200000|2003-01-31 05:00:00|27390|27390|27360|27360|27600|27600|26390|26390|1
1044248400000|2003-02-03 05:00:00|27360|27360|26830|26830|27360|27360|26750|26750|1
1044334800000|2003-02-04 05:00:00|26830|26830|27830|27830|27830|27830|26580|26580|1
1044421200000|2003-02-05 05:00:00|27830|27830|27730|27730|28000|28000|27300|27300|1
1044507600000|2003-02-06 05:00:00|27730|27730|27610|27610|27730|27730|27200|27200|1
1044594000000|2003-02-07 05:00:00|27610|27610|28350|28350|28530|28530|27230|27230|1
1044853200000|2003-02-10 05:00:00|28350|28350|28630|28630|28760|28760|27850|27850|1
1044939600000|2003-02-11 05:00:00|28630|28630|27630|27630|28630|28630|27630|27630|1
1045026000000|2003-02-12 05:00:00|27630|27630|26630|26630|27630|27630|26630|26630|1
1045112400000|2003-02-13 05:00:00|26630|26630|26560|26560|26730|26730|26030|26030|1
1045198800000|2003-02-14 05:00:00|26560|26560|26390|26390|26560|26560|26130|26130|1
1045544400000|2003-02-18 05:00:00|26390|26390|25800|25800|26390|26390|25640|25640|1
1045630800000|2003-02-19 05:00:00|25800|25800|25940|25940|26190|26190|25570|25570|1
1045717200000|2003-02-20 05:00:00|25940|25940|25760|25760|26050|26050|25710|25710|1
1045803600000|2003-02-21 05:00:00|25760|25760|26340|26340|26600|26600|25510|25510|1
1046062800000|2003-02-24 05:00:00|26340|26340|25820|25820|26440|26440|25730|25730|1
1046149200000|2003-02-25 05:00:00|25820|25820|25210|25210|25850|25850|25180|25180|1
1046235600000|2003-02-26 05:00:00|25210|25210|24830|24830|25350|25350|24810|24810|1
1046322000000|2003-02-27 05:00:00|24830|24830|23830|23830|24900|24900|23830|23830|1
1046408400000|2003-02-28 05:00:00|23830|23830|23260|23260|23830|23830|22830|22830|1
1046667600000|2003-03-03 05:00:00|23260|23260|23290|23290|23390|23390|22730|22730|1
1046754000000|2003-03-04 05:00:00|23290|23290|23740|23740|23800|23800|23100|23100|1
1046840400000|2003-03-05 05:00:00|23740|23740|23410|23410|23830|23830|23270|23270|1
1046926800000|2003-03-06 05:00:00|23410|23410|22890|22890|23410|23410|22600|22600|1
1047013200000|2003-03-07 05:00:00|22890|22890|22800|22800|23150|23150|22720|22720|1
1047272400000|2003-03-10 05:00:00|22800|22800|22410|22410|22820|22820|22390|22390|1
1047358800000|2003-03-11 05:00:00|22410|22410|22530|22530|23140|23140|22230|22230|1
1047445200000|2003-03-12 05:00:00|22530|22530|22810|22810|23350|23350|22530|22530|1
1047531600000|2003-03-13 05:00:00|22810|22810|23600|23600|24020|24020|22810|22810|1
1047618000000|2003-03-14 05:00:00|23600|23600|23500|23500|24470|24470|23500|23500|1
1047877200000|2003-03-17 05:00:00|23500|23500|24680|24680|24950|24950|23500|23500|1
1047963600000|2003-03-18 05:00:00|24680|24680|24600|24600|24980|24980|24560|24560|1
1048050000000|2003-03-19 05:00:00|24600|24600|24320|24320|24600|24600|24310|24310|1
1048136400000|2003-03-20 05:00:00|24320|24320|24870|24870|24900|24900|24320|24320|1
1048222800000|2003-03-21 05:00:00|24870|24870|25260|25260|25300|25300|24870|24870|1
1048482000000|2003-03-24 05:00:00|25260|25260|24330|24330|25260|25260|24290|24290|1
1048568400000|2003-03-25 05:00:00|24330|24330|24030|24030|24330|24330|23520|23520|1
1048654800000|2003-03-26 05:00:00|24030|24030|23600|23600|24170|24170|23560|23560|1
1048741200000|2003-03-27 05:00:00|23600|23600|23110|23110|23600|23600|22730|22730|1
1048827600000|2003-03-28 05:00:00|23110|23110|23480|23480|23490|23490|22930|22930|1
1049086800000|2003-03-31 05:00:00|23480|23480|23060|23060|23480|23480|22810|22810|1
1049173200000|2003-04-01 05:00:00|23060|23060|23290|23290|23430|23430|23060|23060|1
1049259600000|2003-04-02 05:00:00|23290|23290|23590|23590|23670|23670|23290|23290|1
1049346000000|2003-04-03 05:00:00|23590|23590|24550|24550|24590|24590|23590|23590|1
1049432400000|2003-04-04 05:00:00|24550|24550|24060|24060|24550|24550|23960|23960|1
1049688000000|2003-04-07 04:00:00|24060|24060|24300|24300|24820|24820|24060|24060|1
1049774400000|2003-04-08 04:00:00|24300|24300|23920|23920|24300|24300|23870|23870|1
1049860800000|2003-04-09 04:00:00|23920|23920|23920|23920|24490|24490|23900|23900|1
1049947200000|2003-04-10 04:00:00|23920|23920|24390|24390|24450|24450|23590|23590|1
1050033600000|2003-04-11 04:00:00|24390|24390|24570|24570|24700|24700|24270|24270|1
1050292800000|2003-04-14 04:00:00|24570|24570|25170|25170|25200|25200|24570|24570|1
1050379200000|2003-04-15 04:00:00|25170|25170|24630|24630|25170|25170|24370|24370|1
1050465600000|2003-04-16 04:00:00|24630|24630|24790|24790|24870|24870|24540|24540|1
1050552000000|2003-04-17 04:00:00|24790|24790|24800|24800|24850|24850|24470|24470|1
1050897600000|2003-04-21 04:00:00|24800|24800|24720|24720|25090|25090|24570|24570|1
1050984000000|2003-04-22 04:00:00|24720|24720|24820|24820|24840|24840|24420|24420|1
1051070400000|2003-04-23 04:00:00|24820|24820|24620|24620|25240|25240|24600|24600|1
1051156800000|2003-04-24 04:00:00|24620|24620|24340|24340|24620|24620|24330|24330|1
1051243200000|2003-04-25 04:00:00|24340|24340|23860|23860|24400|24400|23730|23730|1
1051502400000|2003-04-28 04:00:00|23860|23860|24010|24010|24050|24050|23700|23700|1
1051588800000|2003-04-29 04:00:00|24010|24010|23610|23610|24210|24210|23590|23590|1
1051675200000|2003-04-30 04:00:00|23610|23610|23350|23350|23700|23700|23300|23300|1
1051761600000|2003-05-01 04:00:00|23350|23350|23570|23570|23700|23700|23350|23350|1
1051848000000|2003-05-02 04:00:00|23570|23570|23380|23380|23610|23610|23190|23190|1
1052107200000|2003-05-05 04:00:00|23380|23380|22840|22840|23430|23430|22780|22780|1
1052193600000|2003-05-06 04:00:00|22840|22840|22360|22360|22840|22840|22260|22260|1
1052280000000|2003-05-07 04:00:00|22360|22360|22510|22510|22640|22640|22300|22300|1
1052366400000|2003-05-08 04:00:00|22510|22510|22410|22410|22680|22680|22410|22410|1
1052452800000|2003-05-09 04:00:00|22410|22410|22650|22650|22700|22700|22260|22260|1
1052712000000|2003-05-12 04:00:00|22650|22650|22800|22800|23050|23050|22580|22580|1
1052798400000|2003-05-13 04:00:00|22800|22800|22520|22520|23030|23030|22500|22500|1
1052884800000|2003-05-14 04:00:00|22520|22520|22350|22350|22700|22700|22070|22070|1
1052971200000|2003-05-15 04:00:00|22350|22350|21630|21630|22350|22350|21350|21350|1
1053057600000|2003-05-16 04:00:00|21630|21630|24220|24220|24430|24430|21630|21630|1
1053316800000|2003-05-19 04:00:00|24220|24220|24550|24550|24800|24800|24220|24220|1
1053403200000|2003-05-20 04:00:00|24550|24550|24970|24970|25040|25040|24250|24250|1
1053489600000|2003-05-21 04:00:00|24970|24970|25280|25280|25370|25370|24700|24700|1
1053576000000|2003-05-22 04:00:00|25280|25280|25200|25200|25340|25340|24860|24860|1
1053662400000|2003-05-23 04:00:00|25200|25200|25470|25470|25680|25680|25170|25170|1
1054008000000|2003-05-27 04:00:00|25470|25470|24470|24470|25560|25560|24470|24470|1
1054094400000|2003-05-28 04:00:00|24470|24470|24310|24310|24470|24470|23720|23720|1
1054180800000|2003-05-29 04:00:00|24310|24310|24830|24830|24850|24850|24150|24150|1
1054267200000|2003-05-30 04:00:00|24830|24830|25350|25350|25350|25350|24710|24710|1
1054526400000|2003-06-02 04:00:00|25350|25350|25910|25910|26330|26330|25350|25350|1
1054612800000|2003-06-03 04:00:00|25910|25910|26100|26100|26100|26100|25470|25470|1
1054699200000|2003-06-04 04:00:00|26100|26100|26800|26800|26940|26940|26100|26100|1
1054785600000|2003-06-05 04:00:00|26800|26800|26930|26930|27150|27150|26390|26390|1
1054872000000|2003-06-06 04:00:00|26930|26930|27290|27290|27630|27630|26690|26690|1
1055131200000|2003-06-09 04:00:00|27290|27290|26860|26860|27480|27480|26810|26810|1
1055217600000|2003-06-10 04:00:00|26860|26860|27150|27150|27450|27450|26680|26680|1
1055304000000|2003-06-11 04:00:00|27150|27150|27790|27790|27840|27840|27150|27150|1
1055390400000|2003-06-12 04:00:00|27790|27790|27790|27790|28030|28030|27700|27700|1
1055476800000|2003-06-13 04:00:00|27790|27790|27450|27450|27790|27790|27230|27230|1
1055736000000|2003-06-16 04:00:00|27450|27450|27410|27410|27750|27750|27100|27100|1
1055822400000|2003-06-17 04:00:00|27410|27410|28410|28410|28410|28410|27410|27410|1
1055908800000|2003-06-18 04:00:00|28410|28410|29410|29410|29410|29410|28410|28410|1
1055995200000|2003-06-19 04:00:00|29410|29410|29720|29720|29720|29720|29110|29110|1
1056081600000|2003-06-20 04:00:00|29720|29720|30630|30630|30720|30720|29550|29550|1
1056340800000|2003-06-23 04:00:00|30630|30630|31200|31200|31350|31350|30320|30320|1
1056427200000|2003-06-24 04:00:00|31200|31200|30200|30200|31200|31200|30200|30200|1
1056513600000|2003-06-25 04:00:00|30200|30200|29370|29370|30200|30200|29200|29200|1
1056600000000|2003-06-26 04:00:00|29370|29370|28580|28580|29550|29550|28570|28570|1
1056686400000|2003-06-27 04:00:00|28580|28580|28750|28750|28990|28990|28550|28550|1
1056945600000|2003-06-30 04:00:00|28750|28750|28550|28550|28770|28770|28510|28510|1
1057032000000|2003-07-01 04:00:00|28550|28550|28050|28050|28600|28600|27970|27970|1
1057118400000|2003-07-02 04:00:00|28050|28050|29290|29290|29400|29400|27810|27810|1
1057204800000|2003-07-03 04:00:00|29290|29290|29000|29000|29290|29290|28650|28650|1
1057550400000|2003-07-07 04:00:00|29000|29000|29180|29180|29280|29280|28530|28530|1
1057636800000|2003-07-08 04:00:00|29180|29180|27520|27520|29180|29180|27460|27460|1
1057723200000|2003-07-09 04:00:00|27520|27520|27260|27260|27580|27580|27170|27170|1
1057809600000|2003-07-10 04:00:00|27260|27260|27150|27150|27460|27460|27140|27140|1
1057896000000|2003-07-11 04:00:00|27150|27150|26800|26800|27160|27160|26760|26760|1
1058155200000|2003-07-14 04:00:00|26800|26800|26650|26650|27090|27090|26630|26630|1
1058241600000|2003-07-15 04:00:00|26650|26650|25630|25630|26650|26650|25550|25550|1
1058328000000|2003-07-16 04:00:00|25630|25630|27820|27820|28100|28100|25630|25630|1
1058414400000|2003-07-17 04:00:00|27820|27820|28820|28820|28820|28820|27820|27820|1
1058500800000|2003-07-18 04:00:00|28820|28820|28630|28630|29370|29370|28350|28350|1
1058760000000|2003-07-21 04:00:00|28630|28630|27630|27630|28630|28630|27630|27630|1
1058846400000|2003-07-22 04:00:00|27630|27630|26640|26640|27630|27630|26630|26630|1
1058932800000|2003-07-23 04:00:00|26640|26640|26240|26240|26640|26640|26100|26100|1
1059019200000|2003-07-24 04:00:00|26240|26240|26350|26350|26890|26890|26150|26150|1
1059105600000|2003-07-25 04:00:00|26350|26350|27120|27120|27180|27180|26050|26050|1
1059364800000|2003-07-28 04:00:00|27120|27120|27500|27500|27800|27800|27120|27120|1
1059451200000|2003-07-29 04:00:00|27500|27500|28500|28500|28500|28500|27500|27500|1
1059537600000|2003-07-30 04:00:00|28500|28500|28600|28600|28880|28880|28030|28030|1
1059624000000|2003-07-31 04:00:00|28600|28600|27950|27950|28600|28600|27600|27600|1
1059710400000|2003-08-01 04:00:00|27950|27950|28600|28600|28750|28750|27950|27950|1
1059969600000|2003-08-04 04:00:00|28600|28600|29600|29600|29600|29600|28600|28600|1
1060056000000|2003-08-05 04:00:00|29600|29600|30560|30560|30600|30600|29600|29600|1
1060142400000|2003-08-06 04:00:00|30560|30560|31070|31070|31130|31130|30410|30410|1
1060228800000|2003-08-07 04:00:00|31070|31070|31150|31150|31250|31250|30280|30280|1
1060315200000|2003-08-08 04:00:00|31150|31150|30870|30870|31500|31500|30750|30750|1
1060574400000|2003-08-11 04:00:00|30870|30870|29880|29880|30870|30870|29880|29880|1
1060660800000|2003-08-12 04:00:00|29880|29880|29630|29630|29880|29880|28880|28880|1
1060747200000|2003-08-13 04:00:00|29630|29630|30090|30090|30110|30110|28930|28930|1
1060833600000|2003-08-14 04:00:00|30090|30090|30960|30960|30990|30990|30090|30090|1
1060920000000|2003-08-15 04:00:00|30960|30960|31140|31140|31650|31650|30960|30960|1
1061179200000|2003-08-18 04:00:00|31140|31140|31410|31410|31910|31910|31090|31090|1
1061265600000|2003-08-19 04:00:00|31410|31410|30720|30720|31410|31410|30410|30410|1
1061352000000|2003-08-20 04:00:00|30720|30720|31170|31170|31520|31520|30720|30720|1
1061438400000|2003-08-21 04:00:00|31170|31170|32170|32170|32170|32170|31170|31170|1
1061524800000|2003-08-22 04:00:00|32170|32170|33170|33170|33170|33170|32170|32170|1
1061784000000|2003-08-25 04:00:00|33170|33170|34090|34090|34100|34100|33170|33170|1
1061870400000|2003-08-26 04:00:00|34090|34090|34400|34400|34450|34450|33710|33710|1
1061956800000|2003-08-27 04:00:00|34400|34400|34200|34200|34400|34400|33610|33610|1
1062043200000|2003-08-28 04:00:00|34200|34200|34570|34570|34980|34980|33680|33680|1
1062129600000|2003-08-29 04:00:00|34570|34570|34950|34950|35280|35280|34570|34570|1
1062475200000|2003-09-02 04:00:00|34950|34950|35040|35040|35530|35530|34950|34950|1
1062561600000|2003-09-03 04:00:00|35040|35040|33750|33750|35040|35040|33610|33610|1
1062648000000|2003-09-04 04:00:00|33750|33750|35600|35600|35600|35600|33460|33460|1
1062734400000|2003-09-05 04:00:00|35600|35600|35690|35690|36670|36670|35450|35450|1
1062993600000|2003-09-08 04:00:00|35690|35690|36280|36280|36280|36280|35460|35460|1
1063080000000|2003-09-09 04:00:00|36280|36280|35250|35250|36280|36280|35200|35200|1
1063166400000|2003-09-10 04:00:00|35250|35250|35300|35300|35400|35400|34820|34820|1
1063252800000|2003-09-11 04:00:00|35300|35300|34950|34950|35650|35650|34150|34150|1
1063339200000|2003-09-12 04:00:00|34950|34950|36190|36190|36200|36200|34950|34950|1
1063598400000|2003-09-15 04:00:00|36190|36190|36690|36690|37040|37040|36190|36190|1
1063684800000|2003-09-16 04:00:00|36690|36690|32350|32350|36690|36690|31230|31230|1
1063771200000|2003-09-17 04:00:00|32350|32350|32510|32510|32590|32590|31800|31800|1
1063857600000|2003-09-18 04:00:00|32510|32510|31510|31510|32510|32510|31510|31510|1
1063944000000|2003-09-19 04:00:00|31510|31510|30930|30930|31650|31650|30840|30840|1
1064203200000|2003-09-22 04:00:00|30930|30930|30790|30790|30930|30930|30150|30150|1
1064289600000|2003-09-23 04:00:00|30790|30790|31550|31550|31600|31600|30790|30790|1
1064376000000|2003-09-24 04:00:00|31550|31550|31310|31310|31550|31550|30960|30960|1
1064462400000|2003-09-25 04:00:00|31310|31310|31230|31230|31520|31520|30820|30820|1
1064548800000|2003-09-26 04:00:00|31230|31230|30230|30230|31230|31230|30230|30230|1
1064808000000|2003-09-29 04:00:00|30230|30230|29950|29950|30230|30230|29590|29590|1
1064894400000|2003-09-30 04:00:00|29950|29950|30950|30950|30950|30950|28950|28950|1
1064980800000|2003-10-01 04:00:00|30950|30950|29950|29950|30950|30950|29950|29950|1
1065067200000|2003-10-02 04:00:00|29950|29950|30250|30250|30300|30300|29200|29200|1
1065153600000|2003-10-03 04:00:00|30250|30250|29980|29980|30870|30870|29640|29640|1
1065412800000|2003-10-06 04:00:00|29980|29980|30130|30130|30240|30240|29680|29680|1
1065499200000|2003-10-07 04:00:00|30130|30130|30250|30250|30300|30300|29500|29500|1
1065585600000|2003-10-08 04:00:00|30250|30250|30610|30610|30810|30810|29950|29950|1
1065672000000|2003-10-09 04:00:00|30610|30610|30750|30750|31040|31040|30450|30450|1
1065758400000|2003-10-10 04:00:00|30750|30750|31180|31180|31330|31330|30750|30750|1
1066017600000|2003-10-13 04:00:00|31180|31180|31320|31320|31430|31430|31060|31060|1
1066104000000|2003-10-14 04:00:00|31320|31320|30320|30320|31320|31320|30320|30320|1
1066190400000|2003-10-15 04:00:00|30320|30320|29530|29530|30320|30320|29330|29330|1
1066276800000|2003-10-16 04:00:00|29530|29530|29150|29150|29770|29770|29100|29100|1
1066363200000|2003-10-17 04:00:00|29150|29150|28150|28150|29150|29150|28150|28150|1
1066622400000|2003-10-20 04:00:00|28150|28150|27730|27730|28150|28150|27700|27700|1
1066708800000|2003-10-21 04:00:00|27730|27730|28280|28280|28670|28670|27730|27730|1
1066795200000|2003-10-22 04:00:00|28280|28280|27280|27280|28400|28400|27280|27280|1
1066881600000|2003-10-23 04:00:00|27280|27280|27770|27770|28090|28090|27000|27000|1
1066968000000|2003-10-24 04:00:00|27770|27770|27080|27080|27770|27770|27050|27050|1
1067230800000|2003-10-27 05:00:00|27080|27080|26800|26800|27680|27680|26710|26710|1
1067317200000|2003-10-28 05:00:00|26800|26800|26740|26740|27150|27150|26410|26410|1
1067403600000|2003-10-29 05:00:00|26740|26740|27310|27310|27490|27490|26740|26740|1
1067490000000|2003-10-30 05:00:00|27310|27310|28310|28310|28310|28310|27310|27310|1
1067576400000|2003-10-31 05:00:00|28310|28310|27980|27980|28310|28310|27630|27630|1
1067835600000|2003-11-03 05:00:00|27980|27980|28150|28150|28830|28830|27950|27950|1
1067922000000|2003-11-04 05:00:00|28150|28150|26570|26570|28250|28250|26560|26560|1
1068008400000|2003-11-05 05:00:00|26570|26570|26870|26870|27300|27300|26530|26530|1
1068094800000|2003-11-06 05:00:00|26870|26870|26660|26660|27210|27210|26550|26550|1
1068181200000|2003-11-07 05:00:00|26660|26660|27030|27030|27180|27180|26660|26660|1
1068440400000|2003-11-10 05:00:00|27030|27030|27500|27500|27630|27630|27010|27010|1
1068526800000|2003-11-11 05:00:00|27500|27500|27400|27400|27870|27870|27110|27110|1
1068613200000|2003-11-12 05:00:00|27400|27400|27650|27650|27900|27900|27150|27150|1
1068699600000|2003-11-13 05:00:00|27650|27650|27650|27650|27900|27900|27460|27460|1
1068786000000|2003-11-14 05:00:00|27650|27650|28390|28390|28450|28450|27600|27600|1
1069045200000|2003-11-17 05:00:00|28390|28390|29800|29800|30090|30090|28390|28390|1
1069131600000|2003-11-18 05:00:00|29800|29800|30800|30800|30800|30800|29800|29800|1
1069218000000|2003-11-19 05:00:00|30800|30800|31680|31680|31800|31800|30800|30800|1
1069304400000|2003-11-20 05:00:00|31680|31680|31280|31280|31800|31800|31170|31170|1
1069390800000|2003-11-21 05:00:00|31280|31280|31080|31080|31400|31400|30980|30980|1
1069650000000|2003-11-24 05:00:00|31080|31080|31720|31720|31760|31760|30870|30870|1
1069736400000|2003-11-25 05:00:00|31720|31720|31350|31350|32100|32100|31320|31320|1
1069822800000|2003-11-26 05:00:00|31350|31350|31440|31440|31570|31570|31070|31070|1
1069995600000|2003-11-28 05:00:00|31440|31440|31380|31380|31630|31630|31120|31120|1
1070254800000|2003-12-01 05:00:00|31380|31380|30820|30820|31630|31630|30820|30820|1
1070341200000|2003-12-02 05:00:00|30820|30820|29820|29820|30820|30820|29820|29820|1
1070427600000|2003-12-03 05:00:00|29820|29820|29920|29920|30180|30180|29580|29580|1
1070514000000|2003-12-04 05:00:00|29920|29920|29400|29400|30140|30140|29030|29030|1
1070600400000|2003-12-05 05:00:00|29400|29400|29720|29720|29790|29790|29200|29200|1
1070859600000|2003-12-08 05:00:00|29720|29720|28740|28740|29720|29720|28720|28720|1
1070946000000|2003-12-09 05:00:00|28740|28740|28970|28970|29160|29160|28420|28420|1
1071032400000|2003-12-10 05:00:00|28970|28970|28350|28350|28970|28970|28070|28070|1
1071118800000|2003-12-11 05:00:00|28350|28350|27900|27900|28600|28600|27800|27800|1
1071205200000|2003-12-12 05:00:00|27900|27900|28420|28420|28600|28600|27900|27900|1
1071464400000|2003-12-15 05:00:00|28420|28420|28160|28160|29050|29050|28120|28120|1
1071550800000|2003-12-16 05:00:00|28160|28160|27900|27900|28400|28400|27700|27700|1
1071637200000|2003-12-17 05:00:00|27900|27900|28770|28770|28860|28860|27900|27900|1
1071723600000|2003-12-18 05:00:00|28770|28770|29380|29380|29500|29500|28770|28770|1
1071810000000|2003-12-19 05:00:00|29380|29380|29280|29280|29400|29400|29020|29020|1
1072069200000|2003-12-22 05:00:00|29280|29280|30150|30150|30160|30160|29280|29280|1
1072155600000|2003-12-23 05:00:00|30150|30150|30010|30010|30580|30580|29990|29990|1
1072242000000|2003-12-24 05:00:00|30010|30010|30340|30340|30390|30390|30000|30000|1
1072414800000|2003-12-26 05:00:00|30340|30340|30180|30180|30490|30490|30160|30160|1
1072674000000|2003-12-29 05:00:00|30180|30180|29850|29850|30430|30430|29800|29800|1
1072760400000|2003-12-30 05:00:00|29850|29850|30850|30850|30850|30850|29660|29660|1
1072846800000|2003-12-31 05:00:00|30850|30850|31260|31260|31450|31450|30850|30850|1
1073019600000|2004-01-02 05:00:00|31260|31260|32110|32110|32240|32240|31260|31260|1
1073278800000|2004-01-05 05:00:00|32110|32110|31660|31660|32260|32260|31520|31520|1
1073365200000|2004-01-06 05:00:00|31660|31660|32490|32490|32500|32500|31660|31660|1
1073451600000|2004-01-07 05:00:00|32490|32490|33600|33600|33970|33970|32400|32400|1
1073538000000|2004-01-08 05:00:00|33600|33600|33290|33290|33600|33600|32850|32850|1
1073624400000|2004-01-09 05:00:00|33290|33290|33700|33700|33780|33780|33290|33290|1
1073883600000|2004-01-12 05:00:00|33700|33700|32790|32790|33750|33750|32410|32410|1
1073970000000|2004-01-13 05:00:00|32790|32790|32310|32310|32790|32790|31620|31620|1
1074056400000|2004-01-14 05:00:00|32310|32310|32650|32650|32690|32690|32020|32020|1
1074142800000|2004-01-15 05:00:00|32650|32650|32730|32730|33700|33700|32650|32650|1
1074229200000|2004-01-16 05:00:00|32730|32730|35610|35610|35650|35650|32730|32730|1
1074574800000|2004-01-20 05:00:00|35610|35610|35480|35480|36500|36500|35130|35130|1
1074661200000|2004-01-21 05:00:00|35480|35480|35100|35100|35800|35800|34820|34820|1
1074747600000|2004-01-22 05:00:00|35100|35100|36100|36100|36100|36100|35100|35100|1
1074834000000|2004-01-23 05:00:00|36100|36100|35100|35100|36500|36500|35100|35100|1
1075093200000|2004-01-26 05:00:00|35100|35100|34260|34260|35100|35100|34100|34100|1
1075179600000|2004-01-27 05:00:00|34260|34260|33520|33520|34460|34460|33500|33500|1
1075266000000|2004-01-28 05:00:00|33520|33520|33440|33440|33520|33520|33020|33020|1
1075352400000|2004-01-29 05:00:00|33440|33440|33450|33450|33930|33930|33320|33320|1
1075438800000|2004-01-30 05:00:00|33450|33450|33300|33300|33780|33780|33160|33160|1
1075698000000|2004-02-02 05:00:00|33300|33300|33460|33460|33600|33600|32860|32860|1
1075784400000|2004-02-03 05:00:00|33460|33460|33450|33450|33720|33720|33160|33160|1
1075870800000|2004-02-04 05:00:00|33450|33450|34450|34450|34450|34450|33400|33400|1
1075957200000|2004-02-05 05:00:00|34450|34450|35450|35450|35450|35450|34450|34450|1
1076043600000|2004-02-06 05:00:00|35450|35450|36260|36260|36300|36300|35450|35450|1
1076302800000|2004-02-09 05:00:00|36260|36260|37050|37050|37260|37260|36260|36260|1
1076389200000|2004-02-10 05:00:00|37050|37050|36750|36750|37430|37430|36050|36050|1
1076475600000|2004-02-11 05:00:00|36750|36750|37750|37750|37750|37750|36400|36400|1
1076562000000|2004-02-12 05:00:00|37750|37750|38470|38470|38600|38600|37300|37300|1
1076648400000|2004-02-13 05:00:00|38470|38470|37630|37630|38470|38470|37470|37470|1
1076994000000|2004-02-17 05:00:00|37630|37630|37680|37680|37960|37960|37120|37120|1
1077080400000|2004-02-18 05:00:00|37680|37680|37050|37050|37680|37680|36880|36880|1
1077166800000|2004-02-19 05:00:00|37050|37050|38050|38050|38050|38050|36670|36670|1
1077253200000|2004-02-20 05:00:00|38050|38050|39050|39050|39050|39050|37900|37900|1
1077512400000|2004-02-23 05:00:00|39050|39050|38700|38700|40000|40000|38600|38600|1
1077598800000|2004-02-24 05:00:00|38700|38700|39040|39040|39100|39100|38120|38120|1
1077685200000|2004-02-25 05:00:00|39040|39040|38270|38270|39040|39040|38150|38150|1
1077771600000|2004-02-26 05:00:00|38270|38270|37500|37500|38270|38270|37330|37330|1
1077858000000|2004-02-27 05:00:00|37500|37500|38500|38500|38500|38500|37500|37500|1
1078117200000|2004-03-01 05:00:00|38500|38500|38960|38960|39400|39400|38500|38500|1
1078203600000|2004-03-02 05:00:00|38960|38960|38900|38900|39400|39400|38550|38550|1
1078290000000|2004-03-03 05:00:00|38900|38900|38110|38110|38900|38900|38000|38000|1
1078376400000|2004-03-04 05:00:00|38110|38110|38300|38300|38550|38550|37650|37650|1
1078462800000|2004-03-05 05:00:00|38300|38300|37840|37840|38300|38300|37480|37480|1
1078722000000|2004-03-08 05:00:00|37840|37840|37470|37470|38000|38000|37110|37110|1
1078808400000|2004-03-09 05:00:00|37470|37470|37600|37600|38100|38100|37060|37060|1
1078894800000|2004-03-10 05:00:00|37600|37600|37210|37210|37600|37600|37120|37120|1
1078981200000|2004-03-11 05:00:00|37210|37210|36550|36550|37210|37210|36520|36520|1
1079067600000|2004-03-12 05:00:00|36550|36550|37200|37200|37480|37480|36250|36250|1
1079326800000|2004-03-15 05:00:00|37200|37200|35600|35600|37400|37400|35500|35500|1
1079413200000|2004-03-16 05:00:00|35600|35600|35740|35740|35780|35780|35160|35160|1
1079499600000|2004-03-17 05:00:00|35740|35740|35130|35130|35740|35740|34850|34850|1
1079586000000|2004-03-18 05:00:00|35130|35130|35520|35520|35950|35950|35130|35130|1
1079672400000|2004-03-19 05:00:00|35520|35520|36240|36240|36490|36490|35250|35250|1
1079931600000|2004-03-22 05:00:00|36240|36240|35360|35360|36240|36240|35260|35260|1
1080018000000|2004-03-23 05:00:00|35360|35360|35110|35110|35580|35580|34660|34660|1
1080104400000|2004-03-24 05:00:00|35110|35110|36110|36110|36110|36110|35110|35110|1
1080190800000|2004-03-25 05:00:00|36110|36110|37110|37110|37110|37110|36110|36110|1
1080277200000|2004-03-26 05:00:00|37110|37110|37590|37590|37740|37740|36960|36960|1
1080536400000|2004-03-29 05:00:00|37590|37590|37900|37900|38240|38240|37550|37550|1
1080622800000|2004-03-30 05:00:00|37900|37900|38450|38450|38450|38450|37770|37770|1
1080709200000|2004-03-31 05:00:00|38450|38450|38110|38110|38770|38770|38000|38000|1
1080795600000|2004-04-01 05:00:00|38110|38110|39110|39110|39110|39110|38110|38110|1
1080882000000|2004-04-02 05:00:00|39110|39110|39630|39630|39680|39680|39110|39110|1
1081137600000|2004-04-05 04:00:00|39630|39630|39270|39270|40000|40000|39160|39160|1
1081224000000|2004-04-06 04:00:00|39270|39270|38860|38860|39350|39350|38420|38420|1
1081310400000|2004-04-07 04:00:00|38860|38860|38930|38930|39410|39410|38860|38860|1
1081396800000|2004-04-08 04:00:00|38930|38930|39930|39930|39930|39930|38930|38930|1
1081742400000|2004-04-12 04:00:00|39930|39930|40930|40930|40930|40930|39930|39930|1
1081828800000|2004-04-13 04:00:00|40930|40930|41400|41400|41420|41420|40320|40320|1
1081915200000|2004-04-14 04:00:00|41400|41400|41020|41020|41600|41600|40890|40890|1
1082001600000|2004-04-15 04:00:00|41020|41020|41340|41340|42020|42020|40700|40700|1
1082088000000|2004-04-16 04:00:00|41340|41340|41290|41290|42130|42130|41260|41260|1
1082347200000|2004-04-19 04:00:00|41290|41290|41200|41200|41550|41550|40650|40650|1
1082433600000|2004-04-20 04:00:00|41200|41200|40690|40690|41450|41450|40480|40480|1
1082520000000|2004-04-21 04:00:00|40690|40690|39960|39960|40740|40740|39820|39820|1
1082606400000|2004-04-22 04:00:00|39960|39960|40400|40400|40500|40500|39570|39570|1
1082692800000|2004-04-23 04:00:00|40400|40400|40380|40380|40790|40790|40300|40300|1
1082952000000|2004-04-26 04:00:00|40380|40380|40450|40450|40580|40580|40160|40160|1
1083038400000|2004-04-27 04:00:00|40450|40450|41450|41450|41450|41450|40450|40450|1
1083124800000|2004-04-28 04:00:00|41450|41450|42450|42450|42450|42450|41450|41450|1
1083211200000|2004-04-29 04:00:00|42450|42450|42810|42810|42880|42880|41760|41760|1
1083297600000|2004-04-30 04:00:00|42810|42810|43420|43420|43510|43510|42810|42810|1
1083556800000|2004-05-03 04:00:00|43420|43420|42980|42980|43900|43900|42910|42910|1
1083643200000|2004-05-04 04:00:00|42980|42980|43100|43100|43150|43150|42600|42600|1
1083729600000|2004-05-05 04:00:00|43100|43100|44320|44320|44340|44340|43100|43100|1
1083816000000|2004-05-06 04:00:00|44320|44320|44690|44690|44840|44840|44060|44060|1
1083902400000|2004-05-07 04:00:00|44690|44690|45200|45200|45200|45200|44460|44460|1
1084161600000|2004-05-10 04:00:00|45200|45200|44290|44290|45200|45200|43600|43600|1
1084248000000|2004-05-11 04:00:00|44290|44290|44640|44640|44770|44770|43960|43960|1
1084334400000|2004-05-12 04:00:00|44640|44640|44610|44610|44800|44800|44260|44260|1
1084420800000|2004-05-13 04:00:00|44610|44610|45560|45560|45980|45980|44610|44610|1
1084507200000|2004-05-14 04:00:00|45560|45560|41630|41630|45560|45560|41360|41360|1
1084766400000|2004-05-17 04:00:00|41630|41630|40720|40720|41630|41630|40630|40630|1
1084852800000|2004-05-18 04:00:00|40720|40720|41080|41080|41330|41330|39920|39920|1
1084939200000|2004-05-19 04:00:00|41080|41080|40080|40080|41800|41800|40080|40080|1
1085025600000|2004-05-20 04:00:00|40080|40080|39660|39660|40370|40370|39380|39380|1
1085112000000|2004-05-21 04:00:00|39660|39660|38720|38720|39660|39660|38710|38710|1
1085371200000|2004-05-24 04:00:00|38720|38720|39720|39720|39720|39720|38720|38720|1
1085457600000|2004-05-25 04:00:00|39720|39720|39310|39310|40410|40410|39270|39270|1
1085544000000|2004-05-26 04:00:00|39310|39310|39700|39700|40310|40310|39310|39310|1
1085630400000|2004-05-27 04:00:00|39700|39700|39750|39750|39900|39900|39300|39300|1
1085716800000|2004-05-28 04:00:00|39750|39750|40550|40550|40740|40740|39750|39750|1
1086062400000|2004-06-01 04:00:00|40550|40550|39630|39630|41000|41000|39550|39550|1
1086148800000|2004-06-02 04:00:00|39630|39630|39700|39700|39850|39850|39270|39270|1
1086235200000|2004-06-03 04:00:00|39700|39700|39340|39340|40240|40240|39310|39310|1
1086321600000|2004-06-04 04:00:00|39340|39340|38860|38860|39800|39800|38810|38810|1
1086580800000|2004-06-07 04:00:00|38860|38860|39860|39860|39860|39860|38400|38400|1
1086667200000|2004-06-08 04:00:00|39860|39860|39010|39010|39860|39860|38890|38890|1
1086753600000|2004-06-09 04:00:00|39010|39010|39370|39370|39680|39680|38810|38810|1
1086840000000|2004-06-10 04:00:00|39370|39370|38980|38980|39640|39640|38810|38810|1
1087185600000|2004-06-14 04:00:00|38980|38980|39750|39750|39980|39980|38980|38980|1
1087272000000|2004-06-15 04:00:00|39750|39750|39210|39210|39750|39750|39140|39140|1
1087358400000|2004-06-16 04:00:00|39210|39210|38210|38210|39210|39210|38210|38210|1
1087444800000|2004-06-17 04:00:00|38210|38210|37810|37810|38530|38530|37800|37800|1
1087531200000|2004-06-18 04:00:00|37810|37810|38030|38030|38360|38360|37720|37720|1
1087790400000|2004-06-21 04:00:00|38030|38030|38110|38110|38740|38740|37950|37950|1
1087876800000|2004-06-22 04:00:00|38110|38110|37850|37850|38750|38750|37650|37650|1
1087963200000|2004-06-23 04:00:00|37850|37850|38000|38000|38000|38000|37350|37350|1
1088049600000|2004-06-24 04:00:00|38000|38000|38060|38060|38350|38350|37950|37950|1
1088136000000|2004-06-25 04:00:00|38060|38060|38340|38340|38490|38490|37830|37830|1
1088395200000|2004-06-28 04:00:00|38340|38340|37960|37960|38620|38620|37920|37920|1
1088481600000|2004-06-29 04:00:00|37960|37960|37950|37950|38280|38280|37900|37900|1
1088568000000|2004-06-30 04:00:00|37950|37950|37650|37650|37980|37980|37490|37490|1
1088654400000|2004-07-01 04:00:00|37650|37650|37800|37800|38280|38280|37560|37560|1
1088740800000|2004-07-02 04:00:00|37800|37800|37830|37830|38100|38100|37700|37700|1
1089086400000|2004-07-06 04:00:00|37830|37830|38380|38380|38380|38380|37530|37530|1
1089172800000|2004-07-07 04:00:00|38380|38380|38420|38420|38500|38500|38180|38180|1
1089259200000|2004-07-08 04:00:00|38420|38420|38990|38990|39380|39380|38420|38420|1
1089345600000|2004-07-09 04:00:00|38990|38990|39550|39550|39600|39600|38990|38990|1
1089604800000|2004-07-12 04:00:00|39550|39550|39550|39550|39840|39840|39500|39500|1
1089691200000|2004-07-13 04:00:00|39550|39550|40700|40700|40700|40700|39510|39510|1
1089777600000|2004-07-14 04:00:00|40700|40700|41800|41800|43500|43500|40700|40700|1
1089864000000|2004-07-15 04:00:00|41800|41800|44370|44370|45000|45000|41800|41800|1
1089950400000|2004-07-16 04:00:00|44370|44370|40140|40140|44370|44370|39150|39150|1
1090209600000|2004-07-19 04:00:00|40140|40140|41140|41140|41140|41140|40140|40140|1
1090296000000|2004-07-20 04:00:00|41140|41140|40900|40900|41240|41240|40220|40220|1
1090382400000|2004-07-21 04:00:00|40900|40900|41450|41450|41500|41500|40650|40650|1
1090468800000|2004-07-22 04:00:00|41450|41450|42100|42100|42450|42450|41450|41450|1
1090555200000|2004-07-23 04:00:00|42100|42100|41790|41790|42590|42590|41660|41660|1
1090814400000|2004-07-26 04:00:00|41790|41790|41890|41890|42200|42200|41200|41200|1
1090900800000|2004-07-27 04:00:00|41890|41890|42360|42360|42600|42600|41700|41700|1
1090987200000|2004-07-28 04:00:00|42360|42360|43220|43220|43240|43240|42260|42260|1
1091073600000|2004-07-29 04:00:00|43220|43220|43130|43130|43580|43580|42900|42900|1
1091160000000|2004-07-30 04:00:00|43130|43130|42230|42230|43200|43200|42140|42140|1
1091419200000|2004-08-02 04:00:00|42230|42230|41230|41230|42300|42300|41230|41230|1
1091505600000|2004-08-03 04:00:00|41230|41230|41850|41850|41900|41900|40730|40730|1
1091592000000|2004-08-04 04:00:00|41850|41850|42850|42850|42850|42850|41850|41850|1
1091678400000|2004-08-05 04:00:00|42850|42850|43130|43130|43300|43300|42450|42450|1
1091764800000|2004-08-06 04:00:00|43130|43130|42800|42800|43320|43320|42500|42500|1
1092024000000|2004-08-09 04:00:00|42800|42800|42280|42280|43000|43000|42160|42160|1
1092110400000|2004-08-10 04:00:00|42280|42280|41390|41390|42350|42350|41330|41330|1
1092196800000|2004-08-11 04:00:00|41390|41390|40960|40960|41390|41390|40390|40390|1
1092283200000|2004-08-12 04:00:00|40960|40960|40350|40350|41370|41370|40150|40150|1
1092369600000|2004-08-13 04:00:00|40350|40350|40700|40700|41050|41050|40150|40150|1
1092628800000|2004-08-16 04:00:00|40700|40700|41700|41700|41700|41700|40700|40700|1
1092715200000|2004-08-17 04:00:00|41700|41700|42700|42700|42700|42700|41700|41700|1
1092801600000|2004-08-18 04:00:00|42700|42700|44200|44200|44200|44200|42700|42700|1
1092888000000|2004-08-19 04:00:00|44200|44200|44200|44200|44880|44880|43710|43710|1
1092974400000|2004-08-20 04:00:00|44200|44200|45200|45200|45200|45200|43950|43950|1
1093233600000|2004-08-23 04:00:00|45200|45200|45080|45080|45870|45870|44810|44810|1
1093320000000|2004-08-24 04:00:00|45080|45080|44080|44080|45080|45080|44080|44080|1
1093406400000|2004-08-25 04:00:00|44080|44080|43630|43630|44240|44240|43520|43520|1
1093492800000|2004-08-26 04:00:00|43630|43630|43530|43530|43710|43710|43260|43260|1
1093579200000|2004-08-27 04:00:00|43530|43530|43480|43480|43920|43920|43330|43330|1
1093838400000|2004-08-30 04:00:00|43480|43480|43210|43210|43480|43480|42910|42910|1
1093924800000|2004-08-31 04:00:00|43210|43210|44050|44050|44210|44210|43210|43210|1
1094011200000|2004-09-01 04:00:00|44050|44050|44630|44630|44640|44640|43800|43800|1
1094097600000|2004-09-02 04:00:00|44630|44630|45550|45550|46100|46100|44630|44630|1
1094184000000|2004-09-03 04:00:00|45550|45550|44750|44750|45550|45550|44550|44550|1
1094529600000|2004-09-07 04:00:00|44750|44750|44330|44330|44750|44750|43830|43830|1
1094616000000|2004-09-08 04:00:00|44330|44330|43200|43200|44330|44330|43100|43100|1
1094702400000|2004-09-09 04:00:00|43200|43200|42500|42500|43500|43500|41980|41980|1
1094788800000|2004-09-10 04:00:00|42500|42500|42790|42790|42900|42900|42230|42230|1
1095048000000|2004-09-13 04:00:00|42790|42790|42500|42500|42800|42800|42120|42120|1
1095134400000|2004-09-14 04:00:00|42500|42500|40080|40080|42600|42600|40000|40000|1
1095220800000|2004-09-15 04:00:00|40080|40080|39350|39350|40350|40350|39210|39210|1
1095307200000|2004-09-16 04:00:00|39350|39350|36310|36310|39350|39350|36070|36070|1
1095393600000|2004-09-17 04:00:00|36310|36310|35310|35310|36310|36310|35310|35310|1
1095652800000|2004-09-20 04:00:00|35310|35310|35130|35130|35310|35310|34660|34660|1
1095739200000|2004-09-21 04:00:00|35130|35130|34780|34780|35600|35600|34750|34750|1
1095825600000|2004-09-22 04:00:00|34780|34780|35300|35300|35320|35320|34480|34480|1
1095912000000|2004-09-23 04:00:00|35300|35300|34750|34750|36220|36220|34600|34600|1
1095998400000|2004-09-24 04:00:00|34750|34750|33860|33860|35250|35250|33860|33860|1
1096257600000|2004-09-27 04:00:00|33860|33860|33840|33840|34260|34260|33660|33660|1
1096344000000|2004-09-28 04:00:00|33840|33840|33840|33840|34340|34340|33790|33790|1
1096430400000|2004-09-29 04:00:00|33840|33840|32840|32840|34130|34130|32840|32840|1
1096516800000|2004-09-30 04:00:00|32840|32840|33620|33620|33800|33800|32840|32840|1
1096603200000|2004-10-01 04:00:00|33620|33620|33200|33200|34240|34240|33050|33050|1
1096862400000|2004-10-04 04:00:00|33200|33200|33290|33290|33440|33440|32900|32900|1
1096948800000|2004-10-05 04:00:00|33290|33290|32680|32680|33690|33690|32460|32460|1
1097035200000|2004-10-06 04:00:00|32680|32680|33050|33050|33100|33100|32680|32680|1
1097121600000|2004-10-07 04:00:00|33050|33050|32410|32410|33380|33380|32400|32400|1
1097208000000|2004-10-08 04:00:00|32410|32410|31420|31420|32410|32410|31410|31410|1
1097467200000|2004-10-11 04:00:00|31420|31420|31040|31040|31590|31590|30830|30830|1
1097553600000|2004-10-12 04:00:00|31040|31040|30910|30910|31430|31430|30900|30900|1
1097640000000|2004-10-13 04:00:00|30910|30910|30290|30290|31000|31000|29990|29990|1
1097726400000|2004-10-14 04:00:00|30290|30290|30000|30000|30290|30290|29330|29330|1
1097812800000|2004-10-15 04:00:00|30000|30000|31000|31000|31000|31000|30000|30000|1
1098072000000|2004-10-18 04:00:00|31000|31000|30430|30430|31620|31620|30400|30400|1
1098158400000|2004-10-19 04:00:00|30430|30430|29430|29430|30430|30430|29430|29430|1
1098244800000|2004-10-20 04:00:00|29430|29430|30430|30430|30430|30430|28960|28960|1
1098331200000|2004-10-21 04:00:00|30430|30430|29780|29780|30600|30600|29520|29520|1
1098417600000|2004-10-22 04:00:00|29780|29780|29150|29150|29880|29880|29000|29000|1
1098676800000|2004-10-25 04:00:00|29150|29150|29700|29700|29790|29790|28670|28670|1
1098763200000|2004-10-26 04:00:00|29700|29700|30340|30340|30480|30480|29420|29420|1
1098849600000|2004-10-27 04:00:00|30340|30340|30840|30840|30850|30850|30100|30100|1
1098936000000|2004-10-28 04:00:00|30840|30840|31250|31250|31570|31570|30840|30840|1
1099022400000|2004-10-29 04:00:00|31250|31250|31950|31950|32100|32100|31200|31200|1
1099285200000|2004-11-01 05:00:00|31950|31950|30890|30890|31950|31950|30860|30860|1
1099371600000|2004-11-02 05:00:00|30890|30890|30900|30900|31200|31200|30550|30550|1
1099458000000|2004-11-03 05:00:00|30900|30900|29940|29940|30970|30970|29930|29930|1
1099544400000|2004-11-04 05:00:00|29940|29940|29280|29280|30100|30100|29280|29280|1
1099630800000|2004-11-05 05:00:00|29280|29280|29010|29010|29450|29450|29010|29010|1
1099890000000|2004-11-08 05:00:00|29010|29010|30200|30200|30500|30500|29010|29010|1
1099976400000|2004-11-09 05:00:00|30200|30200|30070|30070|31400|31400|29870|29870|1
1100062800000|2004-11-10 05:00:00|30070|30070|30010|30010|30800|30800|29730|29730|1
1100149200000|2004-11-11 05:00:00|30010|30010|30050|30050|30500|30500|29730|29730|1
1100235600000|2004-11-12 05:00:00|30050|30050|30050|30050|30800|30800|29960|29960|1
1100494800000|2004-11-15 05:00:00|30050|30050|31970|31970|32180|32180|29910|29910|1
1100581200000|2004-11-16 05:00:00|31970|31970|33170|33170|33900|33900|31970|31970|1
1100667600000|2004-11-17 05:00:00|33170|33170|33850|33850|33950|33950|33170|33170|1
1100754000000|2004-11-18 05:00:00|33850|33850|33430|33430|33850|33850|32950|32950|1
1100840400000|2004-11-19 05:00:00|33430|33430|33970|33970|34350|34350|33430|33430|1
1101099600000|2004-11-22 05:00:00|33970|33970|33340|33340|34230|34230|33150|33150|1
1101186000000|2004-11-23 05:00:00|33340|33340|32780|32780|33340|33340|32600|32600|1
1101272400000|2004-11-24 05:00:00|32780|32780|32930|32930|33000|33000|32610|32610|1
1101445200000|2004-11-26 05:00:00|32930|32930|33340|33340|33400|33400|32900|32900|1
1101704400000|2004-11-29 05:00:00|33340|33340|33950|33950|34200|34200|33000|33000|1
1101790800000|2004-11-30 05:00:00|33950|33950|33910|33910|34280|34280|33630|33630|1
1101877200000|2004-12-01 05:00:00|33910|33910|34720|34720|34910|34910|33910|33910|1
1101963600000|2004-12-02 05:00:00|34720|34720|34700|34700|34930|34930|34450|34450|1
1102050000000|2004-12-03 05:00:00|34700|34700|34840|34840|35100|35100|34540|34540|1
1102309200000|2004-12-06 05:00:00|34840|34840|33840|33840|34840|34840|33840|33840|1
1102395600000|2004-12-07 05:00:00|33840|33840|33100|33100|33950|33950|32840|32840|1
1102482000000|2004-12-08 05:00:00|33100|33100|32530|32530|33100|33100|32250|32250|1
1102568400000|2004-12-09 05:00:00|32530|32530|32110|32110|32830|32830|32060|32060|1
1102654800000|2004-12-10 05:00:00|32110|32110|32780|32780|32820|32820|32110|32110|1
1102914000000|2004-12-13 05:00:00|32780|32780|33050|33050|33780|33780|32620|32620|1
1103000400000|2004-12-14 05:00:00|33050|33050|33140|33140|33480|33480|32420|32420|1
1103086800000|2004-12-15 05:00:00|33140|33140|33030|33030|33600|33600|32810|32810|1
1103173200000|2004-12-16 05:00:00|33030|33030|32430|32430|33030|33030|32030|32030|1
1103259600000|2004-12-17 05:00:00|32430|32430|32030|32030|32530|32530|31960|31960|1
1103518800000|2004-12-20 05:00:00|32030|32030|32820|32820|33020|33020|31900|31900|1
1103605200000|2004-12-21 05:00:00|32820|32820|33820|33820|33820|33820|32660|32660|1
1103691600000|2004-12-22 05:00:00|33820|33820|34330|34330|34600|34600|33820|33820|1
1103778000000|2004-12-23 05:00:00|34330|34330|34470|34470|34690|34690|34180|34180|1
1104123600000|2004-12-27 05:00:00|34470|34470|35470|35470|35470|35470|34470|34470|1
1104210000000|2004-12-28 05:00:00|35470|35470|35570|35570|36330|36330|35470|35470|1
1104296400000|2004-12-29 05:00:00|35570|35570|35350|35350|36100|36100|35080|35080|1
1104382800000|2004-12-30 05:00:00|35350|35350|35640|35640|35690|35690|35200|35200|1
1104469200000|2004-12-31 05:00:00|35640|35640|35640|35640|35640|35640|35640|35640|1
1104728400000|2005-01-03 05:00:00|35640|35640|36800|36800|37150|37150|35640|35640|1
1104814800000|2005-01-04 05:00:00|36800|36800|36090|36090|36800|36800|35880|35880|1
1104901200000|2005-01-05 05:00:00|36090|36090|35940|35940|36400|36400|35720|35720|1
1104987600000|2005-01-06 05:00:00|35940|35940|35440|35440|35940|35940|35300|35300|1
1105074000000|2005-01-07 05:00:00|35440|35440|36130|36130|36140|36140|35260|35260|1
1105333200000|2005-01-10 05:00:00|36130|36130|35280|35280|36600|36600|35050|35050|1
1105419600000|2005-01-11 05:00:00|35280|35280|34890|34890|35400|35400|34750|34750|1
1105506000000|2005-01-12 05:00:00|34890|34890|35050|35050|35200|35200|34750|34750|1
1105592400000|2005-01-13 05:00:00|35050|35050|34450|34450|35100|35100|34410|34410|1
1105678800000|2005-01-14 05:00:00|34450|34450|35170|35170|35370|35370|34310|34310|1
1106024400000|2005-01-18 05:00:00|35170|35170|36170|36170|36170|36170|35170|35170|1
1106110800000|2005-01-19 05:00:00|36170|36170|37170|37170|37170|37170|36170|36170|1
1106197200000|2005-01-20 05:00:00|37170|37170|37130|37130|37470|37470|36650|36650|1
1106283600000|2005-01-21 05:00:00|37130|37130|37820|37820|37880|37880|36600|36600|1
1106542800000|2005-01-24 05:00:00|37820|37820|37550|37550|37900|37900|36900|36900|1
1106629200000|2005-01-25 05:00:00|37550|37550|37530|37530|37900|37900|37020|37020|1
1106715600000|2005-01-26 05:00:00|37530|37530|36850|36850|37550|37550|36800|36800|1
1106802000000|2005-01-27 05:00:00|36850|36850|37850|37850|37850|37850|36420|36420|1
1106888400000|2005-01-28 05:00:00|37850|37850|38790|38790|38830|38830|37850|37850|1
1107147600000|2005-01-31 05:00:00|38790|38790|38430|38430|38790|38790|38050|38050|1
1107234000000|2005-02-01 05:00:00|38430|38430|39430|39430|39430|39430|38430|38430|1
1107320400000|2005-02-02 05:00:00|39430|39430|39500|39500|39890|39890|39230|39230|1
1107406800000|2005-02-03 05:00:00|39500|39500|40500|40500|40500|40500|39500|39500|1
1107493200000|2005-02-04 05:00:00|40500|40500|40830|40830|40900|40900|39810|39810|1
1107752400000|2005-02-07 05:00:00|40830|40830|40160|40160|40830|40830|40000|40000|1
1107838800000|2005-02-08 05:00:00|40160|40160|41160|41160|41160|41160|39660|39660|1
1107925200000|2005-02-09 05:00:00|41160|41160|40550|40550|41500|41500|40500|40500|1
1108011600000|2005-02-10 05:00:00|40550|40550|40570|40570|41210|41210|40400|40400|1
1108098000000|2005-02-11 05:00:00|40570|40570|39570|39570|40570|40570|39570|39570|1
1108357200000|2005-02-14 05:00:00|39570|39570|38570|38570|39570|39570|38570|38570|1
1108443600000|2005-02-15 05:00:00|38570|38570|38540|38540|38900|38900|38300|38300|1
1108530000000|2005-02-16 05:00:00|38540|38540|38950|38950|39070|39070|38200|38200|1
1108616400000|2005-02-17 05:00:00|38950|38950|38810|38810|39250|39250|38760|38760|1
1108702800000|2005-02-18 05:00:00|38810|38810|38500|38500|38880|38880|38420|38420|1
1109048400000|2005-02-22 05:00:00|38500|38500|38410|38410|38800|38800|38100|38100|1
1109134800000|2005-02-23 05:00:00|38410|38410|39410|39410|39410|39410|38100|38100|1
1109221200000|2005-02-24 05:00:00|39410|39410|40410|40410|40410|40410|39410|39410|1
1109307600000|2005-02-25 05:00:00|40410|40410|40850|40850|41670|41670|40410|40410|1
1109566800000|2005-02-28 05:00:00|40850|40850|41850|41850|41850|41850|40850|40850|1
1109653200000|2005-03-01 05:00:00|41850|41850|41270|41270|41850|41850|41050|41050|1
1109739600000|2005-03-02 05:00:00|41270|41270|40000|40000|41270|41270|39700|39700|1
1109826000000|2005-03-03 05:00:00|40000|40000|39830|39830|40180|40180|39620|39620|1
1109912400000|2005-03-04 05:00:00|39830|39830|40770|40770|40800|40800|39830|39830|1
1110171600000|2005-03-07 05:00:00|40770|40770|40530|40530|40780|40780|40290|40290|1
1110258000000|2005-03-08 05:00:00|40530|40530|39500|39500|40550|40550|39210|39210|1
1110344400000|2005-03-09 05:00:00|39500|39500|40100|40100|40200|40200|39400|39400|1
1110430800000|2005-03-10 05:00:00|40100|40100|39500|39500|40500|40500|39350|39350|1
1110517200000|2005-03-11 05:00:00|39500|39500|40000|40000|40000|40000|39210|39210|1
1110776400000|2005-03-14 05:00:00|40000|40000|40500|40500|40500|40500|39620|39620|1
1110862800000|2005-03-15 05:00:00|40500|40500|40800|40800|40800|40800|39650|39650|1
1110949200000|2005-03-16 05:00:00|40800|40800|40620|40620|40800|40800|40320|40320|1
1111035600000|2005-03-17 05:00:00|40620|40620|41050|41050|41060|41060|40270|40270|1
1111122000000|2005-03-18 05:00:00|41050|41050|40660|40660|41060|41060|40610|40610|1
1111381200000|2005-03-21 05:00:00|40660|40660|39660|39660|40660|40660|39660|39660|1
1111467600000|2005-03-22 05:00:00|39660|39660|39450|39450|39690|39690|39060|39060|1
1111554000000|2005-03-23 05:00:00|39450|39450|39330|39330|39870|39870|39000|39000|1
1111640400000|2005-03-24 05:00:00|39330|39330|39380|39380|39800|39800|39110|39110|1
1111986000000|2005-03-28 05:00:00|39380|39380|40370|40370|40380|40380|39380|39380|1
1112072400000|2005-03-29 05:00:00|40370|40370|39760|39760|40720|40720|39460|39460|1
1112158800000|2005-03-30 05:00:00|39760|39760|39750|39750|40050|40050|39280|39280|1
1112245200000|2005-03-31 05:00:00|39750|39750|40070|40070|40170|40170|38860|38860|1
1112331600000|2005-04-01 05:00:00|40070|40070|39870|39870|40290|40290|39750|39750|1
1112587200000|2005-04-04 04:00:00|39870|39870|38870|38870|40100|40100|38870|38870|1
1112673600000|2005-04-05 04:00:00|38870|38870|38830|38830|38870|38870|38170|38170|1
1112760000000|2005-04-06 04:00:00|38830|38830|38250|38250|38830|38830|38010|38010|1
1112846400000|2005-04-07 04:00:00|38250|38250|38620|38620|38700|38700|37960|37960|1
1112932800000|2005-04-08 04:00:00|38620|38620|37620|37620|38620|38620|37620|37620|1
1113192000000|2005-04-11 04:00:00|37620|37620|37150|37150|37640|37640|36660|36660|1
1113278400000|2005-04-12 04:00:00|37150|37150|37350|37350|37810|37810|37050|37050|1
1113364800000|2005-04-13 04:00:00|37350|37350|38350|38350|38350|38350|36850|36850|1
1113451200000|2005-04-14 04:00:00|38350|38350|37730|37730|38580|38580|37600|37600|1
1113537600000|2005-04-15 04:00:00|37730|37730|37770|37770|38120|38120|37520|37520|1
1113796800000|2005-04-18 04:00:00|37770|37770|37200|37200|37900|37900|37120|37120|1
1113883200000|2005-04-19 04:00:00|37200|37200|37090|37090|37650|37650|36510|36510|1
1113969600000|2005-04-20 04:00:00|37090|37090|37150|37150|37490|37490|37040|37040|1
1114056000000|2005-04-21 04:00:00|37150|37150|36200|36200|37150|37150|36150|36150|1
1114142400000|2005-04-22 04:00:00|36200|36200|35200|35200|36340|36340|35200|35200|1
1114401600000|2005-04-25 04:00:00|35200|35200|35280|35280|35700|35700|34970|34970|1
1114488000000|2005-04-26 04:00:00|35280|35280|35100|35100|35580|35580|34910|34910|1
1114574400000|2005-04-27 04:00:00|35100|35100|34600|34600|35100|35100|34100|34100|1
1114660800000|2005-04-28 04:00:00|34600|34600|35130|35130|35550|35550|34600|34600|1
1114747200000|2005-04-29 04:00:00|35130|35130|35640|35640|35690|35690|34750|34750|1
1115006400000|2005-05-02 04:00:00|35640|35640|35520|35520|35640|35640|35190|35190|1
1115092800000|2005-05-03 04:00:00|35520|35520|34410|34410|35970|35970|34320|34320|1
1115179200000|2005-05-04 04:00:00|34410|34410|33300|33300|34540|34540|33220|33220|1
1115265600000|2005-05-05 04:00:00|33300|33300|33200|33200|33830|33830|33120|33120|1
1115352000000|2005-05-06 04:00:00|33200|33200|33530|33530|33700|33700|33200|33200|1
1115611200000|2005-05-09 04:00:00|33530|33530|33650|33650|34130|34130|33530|33530|1
1115697600000|2005-05-10 04:00:00|33650|33650|33790|33790|33930|33930|33400|33400|1
1115784000000|2005-05-11 04:00:00|33790|33790|33960|33960|34050|34050|33560|33560|1
1115870400000|2005-05-12 04:00:00|33960|33960|34740|34740|34950|34950|33960|33960|1
1115956800000|2005-05-13 04:00:00|34740|34740|34250|34250|35100|35100|34070|34070|1
1116216000000|2005-05-16 04:00:00|34250|34250|35370|35370|35450|35450|34250|34250|1
1116302400000|2005-05-17 04:00:00|35370|35370|35810|35810|36070|36070|35370|35370|1
1116388800000|2005-05-18 04:00:00|35810|35810|36130|36130|36140|36140|35700|35700|1
1116475200000|2005-05-19 04:00:00|36130|36130|35730|35730|36200|36200|35460|35460|1
1116561600000|2005-05-20 04:00:00|35730|35730|35130|35130|35730|35730|35080|35080|1
1116820800000|2005-05-23 04:00:00|35130|35130|35730|35730|35800|35800|35130|35130|1
1116907200000|2005-05-24 04:00:00|35730|35730|36000|36000|36400|36400|35730|35730|1
1116993600000|2005-05-25 04:00:00|36000|36000|35730|35730|36000|36000|35730|35730|1
1117080000000|2005-05-26 04:00:00|35730|35730|35310|35310|35730|35730|35060|35060|1
1117166400000|2005-05-27 04:00:00|35310|35310|36310|36310|36310|36310|35310|35310|1
1117512000000|2005-05-31 04:00:00|36310|36310|36950|36950|37310|37310|36310|36310|1
1117598400000|2005-06-01 04:00:00|36950|36950|36410|36410|37360|37360|36300|36300|1
1117684800000|2005-06-02 04:00:00|36410|36410|36060|36060|36410|36410|35550|35550|1
1117771200000|2005-06-03 04:00:00|36060|36060|35450|35450|36650|36650|35260|35260|1
1118030400000|2005-06-06 04:00:00|35450|35450|35650|35650|35730|35730|34840|34840|1
1118116800000|2005-06-07 04:00:00|35650|35650|35080|35080|35650|35650|34970|34970|1
1118203200000|2005-06-08 04:00:00|35080|35080|34730|34730|35080|35080|34280|34280|1
1118289600000|2005-06-09 04:00:00|34730|34730|34700|34700|34900|34900|34330|34330|1
1118376000000|2005-06-10 04:00:00|34700|34700|34160|34160|34870|34870|34100|34100|1
1118635200000|2005-06-13 04:00:00|34160|34160|34420|34420|34740|34740|33880|33880|1
1118721600000|2005-06-14 04:00:00|34420|34420|33660|33660|34600|34600|33660|33660|1
1118808000000|2005-06-15 04:00:00|33660|33660|33700|33700|33870|33870|33360|33360|1
1118894400000|2005-06-16 04:00:00|33700|33700|33530|33530|34010|34010|33380|33380|1
1118980800000|2005-06-17 04:00:00|33530|33530|33740|33740|33800|33800|33160|33160|1
1119240000000|2005-06-20 04:00:00|33740|33740|34210|34210|34320|34320|33460|33460|1
1119326400000|2005-06-21 04:00:00|34210|34210|34790|34790|34830|34830|34210|34210|1
1119412800000|2005-06-22 04:00:00|34790|34790|33790|33790|34980|34980|33790|33790|1
1119499200000|2005-06-23 04:00:00|33790|33790|33430|33430|33790|33790|33220|33220|1
1119585600000|2005-06-24 04:00:00|33430|33430|32610|32610|33430|33430|32590|32590|1
1119844800000|2005-06-27 04:00:00|32610|32610|31960|31960|32640|32640|31850|31850|1
1119931200000|2005-06-28 04:00:00|31960|31960|32450|32450|32590|32590|31960|31960|1
1120017600000|2005-06-29 04:00:00|32450|32450|32100|32100|32540|32540|31970|31970|1
1120104000000|2005-06-30 04:00:00|32100|32100|32530|32530|32600|32600|32100|32100|1
1120190400000|2005-07-01 04:00:00|32530|32530|33090|33090|33200|33200|32150|32150|1
1120536000000|2005-07-05 04:00:00|33090|33090|33600|33600|34000|34000|33000|33000|1
1120622400000|2005-07-06 04:00:00|33600|33600|33300|33300|33800|33800|33210|33210|1
1120708800000|2005-07-07 04:00:00|33300|33300|33380|33380|33500|33500|32830|32830|1
1120795200000|2005-07-08 04:00:00|33380|33380|33630|33630|33680|33680|33380|33380|1
1121054400000|2005-07-11 04:00:00|33630|33630|33250|33250|33790|33790|33210|33210|1
1121140800000|2005-07-12 04:00:00|33250|33250|33330|33330|33600|33600|33180|33180|1
1121227200000|2005-07-13 04:00:00|33330|33330|33310|33310|33650|33650|33310|33310|1
1121313600000|2005-07-14 04:00:00|33310|33310|34530|34530|34700|34700|33310|33310|1
1121400000000|2005-07-15 04:00:00|34530|34530|33490|33490|34530|34530|33200|33200|1
1121659200000|2005-07-18 04:00:00|33490|33490|34100|34100|34220|34220|33400|33400|1
1121745600000|2005-07-19 04:00:00|34100|34100|33100|33100|34290|34290|33100|33100|1
1121832000000|2005-07-20 04:00:00|33100|33100|32620|32620|33330|33330|32540|32540|1
1121918400000|2005-07-21 04:00:00|32620|32620|32280|32280|32620|32620|32210|32210|1
1122004800000|2005-07-22 04:00:00|32280|32280|32330|32330|32400|32400|32150|32150|1
1122264000000|2005-07-25 04:00:00|32330|32330|31550|31550|32490|32490|31550|31550|1
1122350400000|2005-07-26 04:00:00|31550|31550|31310|31310|31820|31820|31230|31230|1
1122436800000|2005-07-27 04:00:00|31310|31310|30770|30770|31360|31360|30730|30730|1
1122523200000|2005-07-28 04:00:00|30770|30770|31290|31290|31340|31340|30730|30730|1
1122609600000|2005-07-29 04:00:00|31290|31290|30290|30290|31300|31300|30290|30290|1
1122868800000|2005-08-01 04:00:00|30290|30290|30370|30370|30400|30400|29860|29860|1
1122955200000|2005-08-02 04:00:00|30370|30370|29370|29370|30500|30500|29370|29370|1
1123041600000|2005-08-03 04:00:00|29370|29370|29110|29110|29650|29650|29000|29000|1
1123128000000|2005-08-04 04:00:00|29110|29110|30110|30110|30110|30110|29110|29110|1
1123214400000|2005-08-05 04:00:00|30110|30110|29600|29600|30450|30450|29400|29400|1
1123473600000|2005-08-08 04:00:00|29600|29600|29070|29070|29600|29600|28820|28820|1
1123560000000|2005-08-09 04:00:00|29070|29070|29810|29810|30000|30000|29070|29070|1
1123646400000|2005-08-10 04:00:00|29810|29810|29140|29140|30160|30160|29000|29000|1
1123732800000|2005-08-11 04:00:00|29140|29140|29270|29270|29640|29640|29010|29010|1
1123819200000|2005-08-12 04:00:00|29270|29270|28270|28270|29540|29540|28270|28270|1
1124078400000|2005-08-15 04:00:00|28270|28270|27790|27790|28270|28270|27270|27270|1
1124164800000|2005-08-16 04:00:00|27790|27790|27660|27660|28230|28230|27400|27400|1
1124251200000|2005-08-17 04:00:00|27660|27660|27870|27870|27930|27930|27350|27350|1
1124337600000|2005-08-18 04:00:00|27870|27870|28250|28250|28490|28490|27870|27870|1
1124424000000|2005-08-19 04:00:00|28250|28250|27570|27570|28250|28250|27250|27250|1
1124683200000|2005-08-22 04:00:00|27570|27570|27750|27750|27910|27910|27400|27400|1
1124769600000|2005-08-23 04:00:00|27750|27750|27920|27920|28290|28290|27750|27750|1
1124856000000|2005-08-24 04:00:00|27920|27920|27260|27260|28090|28090|27000|27000|1
1124942400000|2005-08-25 04:00:00|27260|27260|26950|26950|27370|27370|26700|26700|1
1125028800000|2005-08-26 04:00:00|26950|26950|27750|27750|27800|27800|26950|26950|1
1125288000000|2005-08-29 04:00:00|27750|27750|28750|28750|28750|28750|27750|27750|1
1125374400000|2005-08-30 04:00:00|28750|28750|28700|28700|29600|29600|28570|28570|1
1125460800000|2005-08-31 04:00:00|28700|28700|29700|29700|29700|29700|28700|28700|1
1125547200000|2005-09-01 04:00:00|29700|29700|31870|31870|32290|32290|29700|29700|1
1125633600000|2005-09-02 04:00:00|31870|31870|32190|32190|32670|32670|31870|31870|1
1125979200000|2005-09-06 04:00:00|32190|32190|33180|33180|33180|33180|32100|32100|1
1126065600000|2005-09-07 04:00:00|33180|33180|30960|30960|33180|33180|30800|30800|1
1126152000000|2005-09-08 04:00:00|30960|30960|31400|31400|31760|31760|30960|30960|1
1126238400000|2005-09-09 04:00:00|31400|31400|31870|31870|32340|32340|31400|31400|1
1126497600000|2005-09-12 04:00:00|31870|31870|32270|32270|32900|32900|31870|31870|1
1126584000000|2005-09-13 04:00:00|32270|32270|33700|33700|34200|34200|32010|32010|1
1126670400000|2005-09-14 04:00:00|33700|33700|33700|33700|33980|33980|32900|32900|1
1126756800000|2005-09-15 04:00:00|33700|33700|33480|33480|33920|33920|33480|33480|1
1126843200000|2005-09-16 04:00:00|33480|33480|28950|28950|33480|33480|28950|28950|1
1127102400000|2005-09-19 04:00:00|28950|28950|29220|29220|29340|29340|28310|28310|1
1127188800000|2005-09-20 04:00:00|29220|29220|29890|29890|30220|30220|29220|29220|1
1127275200000|2005-09-21 04:00:00|29890|29890|30600|30600|30880|30880|29430|29430|1
1127361600000|2005-09-22 04:00:00|30600|30600|31600|31600|31600|31600|30600|30600|1
1127448000000|2005-09-23 04:00:00|31600|31600|32600|32600|32600|32600|31600|31600|1
1127707200000|2005-09-26 04:00:00|32600|32600|31100|31100|32600|32600|31100|31100|1
1127793600000|2005-09-27 04:00:00|31100|31100|31750|31750|31800|31800|30900|30900|1
1127880000000|2005-09-28 04:00:00|31750|31750|30750|30750|31750|31750|30750|30750|1
1127966400000|2005-09-29 04:00:00|30750|30750|30830|30830|31200|31200|30270|30270|1
1128052800000|2005-09-30 04:00:00|30830|30830|30490|30490|31200|31200|30480|30480|1
1128312000000|2005-10-03 04:00:00|30490|30490|30070|30070|30730|30730|30060|30060|1
1128398400000|2005-10-04 04:00:00|30070|30070|29930|29930|30490|30490|29730|29730|1
1128484800000|2005-10-05 04:00:00|29930|29930|28930|28930|29960|29960|28930|28930|1
1128571200000|2005-10-06 04:00:00|28930|28930|28930|28930|29200|29200|28700|28700|1
1128657600000|2005-10-07 04:00:00|28930|28930|28980|28980|29370|29370|28800|28800|1
1128916800000|2005-10-10 04:00:00|28980|28980|28610|28610|28980|28980|28510|28510|1
1129003200000|2005-10-11 04:00:00|28610|28610|28000|28000|28610|28610|27870|27870|1
1129089600000|2005-10-12 04:00:00|28000|28000|28330|28330|28400|28400|27900|27900|1
1129176000000|2005-10-13 04:00:00|28330|28330|28350|28350|28900|28900|28130|28130|1
1129262400000|2005-10-14 04:00:00|28350|28350|28170|28170|28550|28550|28120|28120|1
1129521600000|2005-10-17 04:00:00|28170|28170|28770|28770|28930|28930|28170|28170|1
1129608000000|2005-10-18 04:00:00|28770|28770|28350|28350|29030|29030|28160|28160|1
1129694400000|2005-10-19 04:00:00|28350|28350|29350|29350|29350|29350|28350|28350|1
1129780800000|2005-10-20 04:00:00|29350|29350|29550|29550|30290|30290|29250|29250|1
1129867200000|2005-10-21 04:00:00|29550|29550|29350|29350|29550|29550|29030|29030|1
1130126400000|2005-10-24 04:00:00|29350|29350|28990|28990|29400|29400|28880|28880|1
1130212800000|2005-10-25 04:00:00|28990|28990|29280|29280|29420|29420|28770|28770|1
1130299200000|2005-10-26 04:00:00|29280|29280|29440|29440|29700|29700|29280|29280|1
1130385600000|2005-10-27 04:00:00|29440|29440|30440|30440|30440|30440|29260|29260|1
1130472000000|2005-10-28 04:00:00|30440|30440|30490|30490|30690|30690|30100|30100|1
1130734800000|2005-10-31 05:00:00|30490|30490|31050|31050|31100|31100|30400|30400|1
1130821200000|2005-11-01 05:00:00|31050|31050|30290|30290|31100|31100|30130|30130|1
1130907600000|2005-11-02 05:00:00|30290|30290|29930|29930|30290|30290|29720|29720|1
1130994000000|2005-11-03 05:00:00|29930|29930|31520|31520|31580|31580|29900|29900|1
1131080400000|2005-11-04 05:00:00|31520|31520|31640|31640|31750|31750|31140|31140|1
1131339600000|2005-11-07 05:00:00|31640|31640|31450|31450|31890|31890|31010|31010|1
1131426000000|2005-11-08 05:00:00|31450|31450|32000|32000|33450|33450|31230|31230|1
1131512400000|2005-11-09 05:00:00|32000|32000|32100|32100|32600|32600|31900|31900|1
1131598800000|2005-11-10 05:00:00|32100|32100|31700|31700|32190|32190|31600|31600|1
1131685200000|2005-11-11 05:00:00|31700|31700|32410|32410|32700|32700|31650|31650|1
1131944400000|2005-11-14 05:00:00|32410|32410|31660|31660|32800|32800|31650|31650|1
1132030800000|2005-11-15 05:00:00|31660|31660|32500|32500|32980|32980|31630|31630|1
1132117200000|2005-11-16 05:00:00|32500|32500|34280|34280|34500|34500|32500|32500|1
1132203600000|2005-11-17 05:00:00|34280|34280|35200|35200|35280|35280|33680|33680|1
1132290000000|2005-11-18 05:00:00|35200|35200|34900|34900|35530|35530|34830|34830|1
1132549200000|2005-11-21 05:00:00|34900|34900|33900|33900|34900|34900|33900|33900|1
1132635600000|2005-11-22 05:00:00|33900|33900|32900|32900|33900|33900|32900|32900|1
1132722000000|2005-11-23 05:00:00|32900|32900|32330|32330|32900|32900|32120|32120|1
1132894800000|2005-11-25 05:00:00|32330|32330|32190|32190|32900|32900|32150|32150|1
1133154000000|2005-11-28 05:00:00|32190|32190|32350|32350|32830|32830|32100|32100|1
1133240400000|2005-11-29 05:00:00|32350|32350|32480|32480|33250|33250|32350|32350|1
1133326800000|2005-11-30 05:00:00|32480|32480|32650|32650|32850|32850|32440|32440|1
1133413200000|2005-12-01 05:00:00|32650|32650|33650|33650|33650|33650|32650|32650|1
1133499600000|2005-12-02 05:00:00|33650|33650|33950|33950|34460|34460|33650|33650|1
1133758800000|2005-12-05 05:00:00|33950|33950|32950|32950|33950|33950|32950|32950|1
1133845200000|2005-12-06 05:00:00|32950|32950|32780|32780|33130|33130|32500|32500|1
1133931600000|2005-12-07 05:00:00|32780|32780|32280|32280|32780|32780|31970|31970|1
1134018000000|2005-12-08 05:00:00|32280|32280|32380|32380|32770|32770|32280|32280|1
1134104400000|2005-12-09 05:00:00|32380|32380|32100|32100|32500|32500|31880|31880|1
1134363600000|2005-12-12 05:00:00|32100|32100|32700|32700|33100|33100|32100|32100|1
1134450000000|2005-12-13 05:00:00|32700|32700|32380|32380|32730|32730|32270|32270|1
1134536400000|2005-12-14 05:00:00|32380|32380|33040|33040|33250|33250|32170|32170|1
1134622800000|2005-12-15 05:00:00|33040|33040|33590|33590|33980|33980|33040|33040|1
1134709200000|2005-12-16 05:00:00|33590|33590|33950|33950|34000|34000|33320|33320|1
1134968400000|2005-12-19 05:00:00|33950|33950|33310|33310|33950|33950|33270|33270|1
1135054800000|2005-12-20 05:00:00|33310|33310|33670|33670|33760|33760|33310|33310|1
1135141200000|2005-12-21 05:00:00|33670|33670|34670|34670|34670|34670|33670|33670|1
1135227600000|2005-12-22 05:00:00|34670|34670|35670|35670|35670|35670|34670|34670|1
1135314000000|2005-12-23 05:00:00|35670|35670|35420|35420|35750|35750|35100|35100|1
1135659600000|2005-12-27 05:00:00|35420|35420|36420|36420|36420|36420|35300|35300|1
1135746000000|2005-12-28 05:00:00|36420|36420|35850|35850|36470|36470|35600|35600|1
1135832400000|2005-12-29 05:00:00|35850|35850|36200|36200|36200|36200|35510|35510|1
1135918800000|2005-12-30 05:00:00|36200|36200|35900|35900|36650|36650|35900|35900|1
1136264400000|2006-01-03 05:00:00|35900|35900|36070|36070|36880|36880|35650|35650|1
1136350800000|2006-01-04 05:00:00|36070|36070|37390|37390|37480|37480|36070|36070|1
1136437200000|2006-01-05 05:00:00|37390|37390|37200|37200|37480|37480|36880|36880|1
1136523600000|2006-01-06 05:00:00|37200|37200|36740|36740|37200|37200|36500|36500|1
1136782800000|2006-01-09 05:00:00|36740|36740|36200|36200|36740|36740|35600|35600|1
1136869200000|2006-01-10 05:00:00|36200|36200|36420|36420|37480|37480|35820|35820|1
1136955600000|2006-01-11 05:00:00|36420|36420|35560|35560|36420|36420|35550|35550|1
1137042000000|2006-01-12 05:00:00|35560|35560|36580|36580|36580|36580|35320|35320|1
1137128400000|2006-01-13 05:00:00|36580|36580|35980|35980|36580|36580|35700|35700|1
1137474000000|2006-01-17 05:00:00|35980|35980|36930|36930|37500|37500|35980|35980|1
1137560400000|2006-01-18 05:00:00|36930|36930|36040|36040|36930|36930|35930|35930|1
1137646800000|2006-01-19 05:00:00|36040|36040|35930|35930|36340|36340|35470|35470|1
1137733200000|2006-01-20 05:00:00|35930|35930|36380|36380|36600|36600|35830|35830|1
1137992400000|2006-01-23 05:00:00|36380|36380|37060|37060|37290|37290|36380|36380|1
1138078800000|2006-01-24 05:00:00|37060|37060|37530|37530|37640|37640|37010|37010|1
1138165200000|2006-01-25 05:00:00|37530|37530|36530|36530|37530|37530|36530|36530|1
1138251600000|2006-01-26 05:00:00|36530|36530|36360|36360|36550|36550|35770|35770|1
1138338000000|2006-01-27 05:00:00|36360|36360|36550|36550|36710|36710|36230|36230|1
1138597200000|2006-01-30 05:00:00|36550|36550|35860|35860|36550|36550|35700|35700|1
1138683600000|2006-01-31 05:00:00|35860|35860|35580|35580|35860|35860|35320|35320|1
1138770000000|2006-02-01 05:00:00|35580|35580|36440|36440|36500|36500|35580|35580|1
1138856400000|2006-02-02 05:00:00|36440|36440|36550|36550|37130|37130|36060|36060|1
1138942800000|2006-02-03 05:00:00|36550|36550|36180|36180|36550|36550|35670|35670|1
1139202000000|2006-02-06 05:00:00|36180|36180|35180|35180|36180|36180|35180|35180|1
1139288400000|2006-02-07 05:00:00|35180|35180|34500|34500|35180|35180|34180|34180|1
1139374800000|2006-02-08 05:00:00|34500|34500|34200|34200|34520|34520|33860|33860|1
1139461200000|2006-02-09 05:00:00|34200|34200|34050|34050|34450|34450|33980|33980|1
1139547600000|2006-02-10 05:00:00|34050|34050|34400|34400|34500|34500|34020|34020|1
1139806800000|2006-02-13 05:00:00|34400|34400|33400|33400|34450|34450|33400|33400|1
1139893200000|2006-02-14 05:00:00|33400|33400|33490|33490|33850|33850|33300|33300|1
1139979600000|2006-02-15 05:00:00|33490|33490|33580|33580|34090|34090|33350|33350|1
1140066000000|2006-02-16 05:00:00|33580|33580|33970|33970|34500|34500|33580|33580|1
1140152400000|2006-02-17 05:00:00|33970|33970|33550|33550|34080|34080|33220|33220|1
1140498000000|2006-02-21 05:00:00|33550|33550|33820|33820|33850|33850|33350|33350|1
1140584400000|2006-02-22 05:00:00|33820|33820|33880|33880|34080|34080|33810|33810|1
1140670800000|2006-02-23 05:00:00|33880|33880|33670|33670|34000|34000|33530|33530|1
1140757200000|2006-02-24 05:00:00|33670|33670|34100|34100|34100|34100|33600|33600|1
1141016400000|2006-02-27 05:00:00|34100|34100|33950|33950|34100|34100|33850|33850|1
1141102800000|2006-02-28 05:00:00|33950|33950|33050|33050|34010|34010|32950|32950|1
1141189200000|2006-03-01 05:00:00|33050|33050|33220|33220|33470|33470|33050|33050|1
1141275600000|2006-03-02 05:00:00|33220|33220|33860|33860|33900|33900|33220|33220|1
1141362000000|2006-03-03 05:00:00|33860|33860|33930|33930|34100|34100|33710|33710|1
1141621200000|2006-03-06 05:00:00|33930|33930|33650|33650|33930|33930|33600|33600|1
1141707600000|2006-03-07 05:00:00|33650|33650|33500|33500|33730|33730|33400|33400|1
1141794000000|2006-03-08 05:00:00|33500|33500|32910|32910|33610|33610|32820|32820|1
1141880400000|2006-03-09 05:00:00|32910|32910|33120|33120|33600|33600|32910|32910|1
1141966800000|2006-03-10 05:00:00|33120|33120|33040|33040|33250|33250|33020|33020|1
1142226000000|2006-03-13 05:00:00|33040|33040|33150|33150|33480|33480|33000|33000|1
1142312400000|2006-03-14 05:00:00|33150|33150|32660|32660|33470|33470|32660|32660|1
1142398800000|2006-03-15 05:00:00|32660|32660|32500|32500|33290|33290|32500|32500|1
1142485200000|2006-03-16 05:00:00|32500|32500|33630|33630|34460|34460|32500|32500|1
1142571600000|2006-03-17 05:00:00|33630|33630|32630|32630|33630|33630|32630|32630|1
1142830800000|2006-03-20 05:00:00|32630|32630|32700|32700|32800|32800|32390|32390|1
1142917200000|2006-03-21 05:00:00|32700|32700|32420|32420|32740|32740|32230|32230|1
1143003600000|2006-03-22 05:00:00|32420|32420|32440|32440|32740|32740|32420|32420|1
1143090000000|2006-03-23 05:00:00|32440|32440|32120|32120|32500|32500|32090|32090|1
1143176400000|2006-03-24 05:00:00|32120|32120|32470|32470|32490|32490|32120|32120|1
1143435600000|2006-03-27 05:00:00|32470|32470|32580|32580|32690|32690|32200|32200|1
1143522000000|2006-03-28 05:00:00|32580|32580|32550|32550|33000|33000|32470|32470|1
1143608400000|2006-03-29 05:00:00|32550|32550|32400|32400|32850|32850|32270|32270|1
1143694800000|2006-03-30 05:00:00|32400|32400|32290|32290|32800|32800|32270|32270|1
1143781200000|2006-03-31 05:00:00|32290|32290|32490|32490|32610|32610|32120|32120|1
1144036800000|2006-04-03 04:00:00|32490|32490|32010|32010|33300|33300|31880|31880|1
1144123200000|2006-04-04 04:00:00|32010|32010|32690|32690|32710|32710|31700|31700|1
1144209600000|2006-04-05 04:00:00|32690|32690|33150|33150|33200|33200|32560|32560|1
1144296000000|2006-04-06 04:00:00|33150|33150|32560|32560|33150|33150|32560|32560|1
1144382400000|2006-04-07 04:00:00|32560|32560|32600|32600|32650|32650|32270|32270|1
1144641600000|2006-04-10 04:00:00|32600|32600|32210|32210|32600|32600|31650|31650|1
1144728000000|2006-04-11 04:00:00|32210|32210|32670|32670|32730|32730|32120|32120|1
1144814400000|2006-04-12 04:00:00|32670|32670|33010|33010|33030|33030|32570|32570|1
1144900800000|2006-04-13 04:00:00|33010|33010|33420|33420|33450|33450|32910|32910|1
1145246400000|2006-04-17 04:00:00|33420|33420|33040|33040|33420|33420|32720|32720|1
1145332800000|2006-04-18 04:00:00|33040|33040|32600|32600|33040|33040|32400|32400|1
1145419200000|2006-04-19 04:00:00|32600|32600|33600|33600|33600|33600|32500|32500|1
1145505600000|2006-04-20 04:00:00|33600|33600|33890|33890|34000|34000|33500|33500|1
1145592000000|2006-04-21 04:00:00|33890|33890|33890|33890|34190|34190|33440|33440|1
1145851200000|2006-04-24 04:00:00|33890|33890|33510|33510|34000|34000|33230|33230|1
1145937600000|2006-04-25 04:00:00|33510|33510|33710|33710|33860|33860|33470|33470|1
1146024000000|2006-04-26 04:00:00|33710|33710|34710|34710|34710|34710|33710|33710|1
1146110400000|2006-04-27 04:00:00|34710|34710|34400|34400|34840|34840|34300|34300|1
1146196800000|2006-04-28 04:00:00|34400|34400|34470|34470|34540|34540|34020|34020|1
1146456000000|2006-05-01 04:00:00|34470|34470|34540|34540|34760|34760|34260|34260|1
1146542400000|2006-05-02 04:00:00|34540|34540|33620|33620|34540|34540|33600|33600|1
1146628800000|2006-05-03 04:00:00|33620|33620|33570|33570|33840|33840|33530|33530|1
1146715200000|2006-05-04 04:00:00|33570|33570|33400|33400|33670|33670|33370|33370|1
1146801600000|2006-05-05 04:00:00|33400|33400|33060|33060|33400|33400|32830|32830|1
1147060800000|2006-05-08 04:00:00|33060|33060|33050|33050|33060|33060|32850|32850|1
1147147200000|2006-05-09 04:00:00|33050|33050|32960|32960|33400|33400|32800|32800|1
1147233600000|2006-05-10 04:00:00|32960|32960|32570|32570|33010|33010|32500|32500|1
1147320000000|2006-05-11 04:00:00|32570|32570|32460|32460|33000|33000|32270|32270|1
1147406400000|2006-05-12 04:00:00|32460|32460|32210|32210|32470|32470|31900|31900|1
1147665600000|2006-05-15 04:00:00|32210|32210|31500|31500|32210|32210|31300|31300|1
1147752000000|2006-05-16 04:00:00|31500|31500|32600|32600|32700|32700|31500|31500|1
1147838400000|2006-05-17 04:00:00|32600|32600|32320|32320|32600|32600|32160|32160|1
1147924800000|2006-05-18 04:00:00|32320|32320|31590|31590|32320|32320|31580|31580|1
1148011200000|2006-05-19 04:00:00|31590|31590|31270|31270|31970|31970|31260|31260|1
1148270400000|2006-05-22 04:00:00|31270|31270|31400|31400|31580|31580|31270|31270|1
1148356800000|2006-05-23 04:00:00|31400|31400|31690|31690|31790|31790|31340|31340|1
1148443200000|2006-05-24 04:00:00|31690|31690|31140|31140|31690|31690|31060|31060|1
1148529600000|2006-05-25 04:00:00|31140|31140|31150|31150|31270|31270|30960|30960|1
1148616000000|2006-05-26 04:00:00|31150|31150|30750|30750|31150|31150|30710|30710|1
1148961600000|2006-05-30 04:00:00|30750|30750|30460|30460|30830|30830|30450|30450|1
1149048000000|2006-05-31 04:00:00|30460|30460|30130|30130|30500|30500|29940|29940|1
1149134400000|2006-06-01 04:00:00|30130|30130|30470|30470|30880|30880|30130|30130|1
1149220800000|2006-06-02 04:00:00|30470|30470|29850|29850|30530|30530|29510|29510|1
1149480000000|2006-06-05 04:00:00|29850|29850|29580|29580|30000|30000|29350|29350|1
1149566400000|2006-06-06 04:00:00|29580|29580|29040|29040|29650|29650|28980|28980|1
1149652800000|2006-06-07 04:00:00|29040|29040|29410|29410|29540|29540|28960|28960|1
1149739200000|2006-06-08 04:00:00|29410|29410|29700|29700|29720|29720|29360|29360|1
1149825600000|2006-06-09 04:00:00|29700|29700|29680|29680|29920|29920|29420|29420|1
1150084800000|2006-06-12 04:00:00|29680|29680|30680|30680|30680|30680|29680|29680|1
1150171200000|2006-06-13 04:00:00|30680|30680|30330|30330|30980|30980|29780|29780|1
1150257600000|2006-06-14 04:00:00|30330|30330|29800|29800|30330|30330|29480|29480|1
1150344000000|2006-06-15 04:00:00|29800|29800|29800|29800|30170|30170|29620|29620|1
1150430400000|2006-06-16 04:00:00|29800|29800|29800|29800|30200|30200|29760|29760|1
1150689600000|2006-06-19 04:00:00|29800|29800|29250|29250|30000|30000|29250|29250|1
1150776000000|2006-06-20 04:00:00|29250|29250|29300|29300|29800|29800|28860|28860|1
1150862400000|2006-06-21 04:00:00|29300|29300|29950|29950|30000|30000|29160|29160|1
1150948800000|2006-06-22 04:00:00|29950|29950|30230|30230|30390|30390|29810|29810|1
1151035200000|2006-06-23 04:00:00|30230|30230|29780|29780|30230|30230|29670|29670|1
1151294400000|2006-06-26 04:00:00|29780|29780|30050|30050|30370|30370|29780|29780|1
1151380800000|2006-06-27 04:00:00|30050|30050|29750|29750|30160|30160|29670|29670|1
1151467200000|2006-06-28 04:00:00|29750|29750|28860|28860|29750|29750|28750|28750|1
1151553600000|2006-06-29 04:00:00|28860|28860|28750|28750|29190|29190|28610|28610|1
1151640000000|2006-06-30 04:00:00|28750|28750|29450|29450|29470|29470|28750|28750|1
1151899200000|2006-07-03 04:00:00|29450|29450|29800|29800|29900|29900|29450|29450|1
1152072000000|2006-07-05 04:00:00|29800|29800|29840|29840|29940|29940|29460|29460|1
1152158400000|2006-07-06 04:00:00|29840|29840|30380|30380|30410|30410|29780|29780|1
1152244800000|2006-07-07 04:00:00|30380|30380|30020|30020|30480|30480|30000|30000|1
1152504000000|2006-07-10 04:00:00|30020|30020|30100|30100|30400|30400|29710|29710|1
1152590400000|2006-07-11 04:00:00|30100|30100|30080|30080|30290|30290|29960|29960|1
1152676800000|2006-07-12 04:00:00|30080|30080|29840|29840|30080|30080|29730|29730|1
1152763200000|2006-07-13 04:00:00|29840|29840|28710|28710|29840|29840|28610|28610|1
1152849600000|2006-07-14 04:00:00|28710|28710|28500|28500|28890|28890|28200|28200|1
1153108800000|2006-07-17 04:00:00|28500|28500|28040|28040|28500|28500|27960|27960|1
1153195200000|2006-07-18 04:00:00|28040|28040|28120|28120|28370|28370|27900|27900|1
1153281600000|2006-07-19 04:00:00|28120|28120|27890|27890|28120|28120|27550|27550|1
1153368000000|2006-07-20 04:00:00|27890|27890|28000|28000|28200|28200|27800|27800|1
1153454400000|2006-07-21 04:00:00|28000|28000|27830|27830|28210|28210|27600|27600|1
1153713600000|2006-07-24 04:00:00|27830|27830|27390|27390|27900|27900|27260|27260|1
1153800000000|2006-07-25 04:00:00|27390|27390|27270|27270|27530|27530|27050|27050|1
1153886400000|2006-07-26 04:00:00|27270|27270|27410|27410|27470|27470|27170|27170|1
1153972800000|2006-07-27 04:00:00|27410|27410|27510|27510|28200|28200|27400|27400|1
1154059200000|2006-07-28 04:00:00|27510|27510|27230|27230|27510|27510|27210|27210|1
1154318400000|2006-07-31 04:00:00|27230|27230|27300|27300|27400|27400|26850|26850|1
1154404800000|2006-08-01 04:00:00|27300|27300|26810|26810|27700|27700|26660|26660|1
1154491200000|2006-08-02 04:00:00|26810|26810|27050|27050|27230|27230|26810|26810|1
1154577600000|2006-08-03 04:00:00|27050|27050|27480|27480|27890|27890|27050|27050|1
1154664000000|2006-08-04 04:00:00|27480|27480|27690|27690|28040|28040|27480|27480|1
1154923200000|2006-08-07 04:00:00|27690|27690|27800|27800|28400|28400|27650|27650|1
1155009600000|2006-08-08 04:00:00|27800|27800|27210|27210|28200|28200|27100|27100|1
1155096000000|2006-08-09 04:00:00|27210|27210|26440|26440|27210|27210|26210|26210|1
1155182400000|2006-08-10 04:00:00|26440|26440|26450|26450|26640|26640|26310|26310|1
1155268800000|2006-08-11 04:00:00|26450|26450|26500|26500|26740|26740|26350|26350|1
1155528000000|2006-08-14 04:00:00|26500|26500|26590|26590|26730|26730|26360|26360|1
1155614400000|2006-08-15 04:00:00|26590|26590|26580|26580|26830|26830|26160|26160|1
1155700800000|2006-08-16 04:00:00|26580|26580|26700|26700|27170|27170|26500|26500|1
1155787200000|2006-08-17 04:00:00|26700|26700|27700|27700|27700|27700|26700|26700|1
1155873600000|2006-08-18 04:00:00|27700|27700|27500|27500|27800|27800|27210|27210|1
1156132800000|2006-08-21 04:00:00|27500|27500|28240|28240|28450|28450|27500|27500|1
1156219200000|2006-08-22 04:00:00|28240|28240|28130|28130|28240|28240|27650|27650|1
1156305600000|2006-08-23 04:00:00|28130|28130|27650|27650|28130|28130|27170|27170|1
1156392000000|2006-08-24 04:00:00|27650|27650|27800|27800|28020|28020|27650|27650|1
1156478400000|2006-08-25 04:00:00|27800|27800|28580|28580|28800|28800|27800|27800|1
1156737600000|2006-08-28 04:00:00|28580|28580|28620|28620|28900|28900|28550|28550|1
1156824000000|2006-08-29 04:00:00|28620|28620|28350|28350|28910|28910|28180|28180|1
1156910400000|2006-08-30 04:00:00|28350|28350|28950|28950|29130|29130|28250|28250|1
1156996800000|2006-08-31 04:00:00|28950|28950|28850|28850|29350|29350|28560|28560|1
1157083200000|2006-09-01 04:00:00|28850|28850|28350|28350|28850|28850|28300|28300|1
1157428800000|2006-09-05 04:00:00|28350|28350|27570|27570|28350|28350|27440|27440|1
1157515200000|2006-09-06 04:00:00|27570|27570|27840|27840|27860|27860|27260|27260|1
1157601600000|2006-09-07 04:00:00|27840|27840|27790|27790|28130|28130|27610|27610|1
1157688000000|2006-09-08 04:00:00|27790|27790|27970|27970|28000|28000|27370|27370|1
1157947200000|2006-09-11 04:00:00|27970|27970|27570|27570|27970|27970|27570|27570|1
1158033600000|2006-09-12 04:00:00|27570|27570|27750|27750|27800|27800|27400|27400|1
1158120000000|2006-09-13 04:00:00|27750|27750|27550|27550|27750|27750|27450|27450|1
1158206400000|2006-09-14 04:00:00|27550|27550|27590|27590|27790|27790|27020|27020|1
1158292800000|2006-09-15 04:00:00|27590|27590|26560|26560|27590|27590|26510|26510|1
1158552000000|2006-09-18 04:00:00|26560|26560|26120|26120|26560|26560|26010|26010|1
1158638400000|2006-09-19 04:00:00|26120|26120|25760|25760|26120|26120|25700|25700|1
1158724800000|2006-09-20 04:00:00|25760|25760|25850|25850|26000|26000|25670|25670|1
1158811200000|2006-09-21 04:00:00|25850|25850|25830|25830|26040|26040|25650|25650|1
1158897600000|2006-09-22 04:00:00|25830|25830|25850|25850|25900|25900|25620|25620|1
1159156800000|2006-09-25 04:00:00|25850|25850|25850|25850|26060|26060|25700|25700|1
1159243200000|2006-09-26 04:00:00|25850|25850|25550|25550|25950|25950|25500|25500|1
1159329600000|2006-09-27 04:00:00|25550|25550|25010|25010|25700|25700|25000|25000|1
1159416000000|2006-09-28 04:00:00|25010|25010|24150|24150|25100|25100|24010|24010|1
1159502400000|2006-09-29 04:00:00|24150|24150|24060|24060|24520|24520|24060|24060|1
1159761600000|2006-10-02 04:00:00|24060|24060|23450|23450|24430|24430|23400|23400|1
1159848000000|2006-10-03 04:00:00|23450|23450|23630|23630|23670|23670|23330|23330|1
1159934400000|2006-10-04 04:00:00|23630|23630|23560|23560|23900|23900|23500|23500|1
1160020800000|2006-10-05 04:00:00|23560|23560|23450|23450|23560|23560|23220|23220|1
1160107200000|2006-10-06 04:00:00|23450|23450|24390|24390|24450|24450|23400|23400|1
1160366400000|2006-10-09 04:00:00|24390|24390|25390|25390|25390|25390|24390|24390|1
1160452800000|2006-10-10 04:00:00|25390|25390|25540|25540|25800|25800|24780|24780|1
1160539200000|2006-10-11 04:00:00|25540|25540|25480|25480|26060|26060|25260|25260|1
1160625600000|2006-10-12 04:00:00|25480|25480|25770|25770|26040|26040|25480|25480|1
1160712000000|2006-10-13 04:00:00|25770|25770|26220|26220|26400|26400|25770|25770|1
1160971200000|2006-10-16 04:00:00|26220|26220|26050|26050|26220|26220|25810|25810|1
1161057600000|2006-10-17 04:00:00|26050|26050|25230|25230|26050|26050|25050|25050|1
1161144000000|2006-10-18 04:00:00|25230|25230|24700|24700|25230|25230|24640|24640|1
1161230400000|2006-10-19 04:00:00|24700|24700|24700|24700|24880|24880|24560|24560|1
1161316800000|2006-10-20 04:00:00|24700|24700|24340|24340|24700|24700|24320|24320|1
1161576000000|2006-10-23 04:00:00|24340|24340|24580|24580|25000|25000|24340|24340|1
1161662400000|2006-10-24 04:00:00|24580|24580|24580|24580|24830|24830|24550|24550|1
1161748800000|2006-10-25 04:00:00|24580|24580|24270|24270|24580|24580|24130|24130|1
1161835200000|2006-10-26 04:00:00|24270|24270|24300|24300|24490|24490|24180|24180|1
1161921600000|2006-10-27 04:00:00|24300|24300|24520|24520|24580|24580|24100|24100|1
1162184400000|2006-10-30 05:00:00|24520|24520|25220|25220|25520|25520|24380|24380|1
1162270800000|2006-10-31 05:00:00|25220|25220|24390|24390|25220|25220|24250|24250|1
1162357200000|2006-11-01 05:00:00|24390|24390|23920|23920|24490|24490|23900|23900|1
1162443600000|2006-11-02 05:00:00|23920|23920|23760|23760|24000|24000|23730|23730|1
1162530000000|2006-11-03 05:00:00|23760|23760|23890|23890|24030|24030|23620|23620|1
1162789200000|2006-11-06 05:00:00|23890|23890|24230|24230|24580|24580|23700|23700|1
1162875600000|2006-11-07 05:00:00|24230|24230|23650|23650|24400|24400|23640|23640|1
1162962000000|2006-11-08 05:00:00|23650|23650|23340|23340|23650|23650|23250|23250|1
1163048400000|2006-11-09 05:00:00|23340|23340|23350|23350|23530|23530|23220|23220|1
1163134800000|2006-11-10 05:00:00|23350|23350|23390|23390|23560|23560|23350|23350|1
1163394000000|2006-11-13 05:00:00|23390|23390|23310|23310|23600|23600|23210|23210|1
1163480400000|2006-11-14 05:00:00|23310|23310|23350|23350|23440|23440|23130|23130|1
1163566800000|2006-11-15 05:00:00|23350|23350|24900|24900|25050|25050|23350|23350|1
1163653200000|2006-11-16 05:00:00|24900|24900|26850|26850|27900|27900|24900|24900|1
1163739600000|2006-11-17 05:00:00|26850|26850|25990|25990|26850|26850|25940|25940|1
1163998800000|2006-11-20 05:00:00|25990|25990|26170|26170|26450|26450|25720|25720|1
1164085200000|2006-11-21 05:00:00|26170|26170|26230|26230|26450|26450|26040|26040|1
1164171600000|2006-11-22 05:00:00|26230|26230|26020|26020|26580|26580|25980|25980|1
1164344400000|2006-11-24 05:00:00|26020|26020|26300|26300|26430|26430|26020|26020|1
1164603600000|2006-11-27 05:00:00|26300|26300|26400|26400|26720|26720|26200|26200|1
1164690000000|2006-11-28 05:00:00|26400|26400|26450|26450|26830|26830|26400|26400|1
1164776400000|2006-11-29 05:00:00|26450|26450|26350|26350|26500|26500|26320|26320|1
1164862800000|2006-11-30 05:00:00|26350|26350|26660|26660|26750|26750|26250|26250|1
1164949200000|2006-12-01 05:00:00|26660|26660|26360|26360|26660|26660|26170|26170|1
1165208400000|2006-12-04 05:00:00|26360|26360|26430|26430|26730|26730|26280|26280|1
1165294800000|2006-12-05 05:00:00|26430|26430|25940|25940|26430|26430|25660|25660|1
1165381200000|2006-12-06 05:00:00|25940|25940|25310|25310|25940|25940|25240|25240|1
1165467600000|2006-12-07 05:00:00|25310|25310|25510|25510|25520|25520|25150|25150|1
1165554000000|2006-12-08 05:00:00|25510|25510|26180|26180|26220|26220|25280|25280|1
1165813200000|2006-12-11 05:00:00|26180|26180|26180|26180|26190|26190|25900|25900|1
1165899600000|2006-12-12 05:00:00|26180|26180|26490|26490|26570|26570|26180|26180|1
1165986000000|2006-12-13 05:00:00|26490|26490|26420|26420|26510|26510|26340|26340|1
1166072400000|2006-12-14 05:00:00|26420|26420|26480|26480|26520|26520|26300|26300|1
1166158800000|2006-12-15 05:00:00|26480|26480|26440|26440|26480|26480|26160|26160|1
1166418000000|2006-12-18 05:00:00|26440|26440|26100|26100|26440|26440|26100|26100|1
1166504400000|2006-12-19 05:00:00|26100|26100|25940|25940|26100|26100|25700|25700|1
1166590800000|2006-12-20 05:00:00|25940|25940|25960|25960|26020|26020|25750|25750|1
1166677200000|2006-12-21 05:00:00|25960|25960|26870|26870|26890|26890|25960|25960|1
1166763600000|2006-12-22 05:00:00|26870|26870|26750|26750|26920|26920|26570|26570|1
1167109200000|2006-12-26 05:00:00|26750|26750|27020|27020|27130|27130|26500|26500|1
1167195600000|2006-12-27 05:00:00|27020|27020|27020|27020|27210|27210|27010|27010|1
1167282000000|2006-12-28 05:00:00|27020|27020|26830|26830|27020|27020|26630|26630|1
1167368400000|2006-12-29 05:00:00|26830|26830|26800|26800|26890|26890|26680|26680|1
1167714000000|2007-01-02 05:00:00|26800|26800|26800|26800|26800|26800|26800|26800|1
1167800400000|2007-01-03 05:00:00|26800|26800|26880|26880|27100|27100|26730|26730|1
1167886800000|2007-01-04 05:00:00|26880|26880|26700|26700|26880|26880|26470|26470|1
1167973200000|2007-01-05 05:00:00|26700|26700|27560|27560|27700|27700|26700|26700|1
1168232400000|2007-01-08 05:00:00|27560|27560|27720|27720|27720|27720|27510|27510|1
1168318800000|2007-01-09 05:00:00|27720|27720|27210|27210|27950|27950|27210|27210|1
1168405200000|2007-01-10 05:00:00|27210|27210|26860|26860|27250|27250|26730|26730|1
1168491600000|2007-01-11 05:00:00|26860|26860|26250|26250|26860|26860|26140|26140|1
1168578000000|2007-01-12 05:00:00|26250|26250|25750|25750|26250|26250|25560|25560|1
1168923600000|2007-01-16 05:00:00|25750|25750|27210|27210|27600|27600|25750|25750|1
1169010000000|2007-01-17 05:00:00|27210|27210|27200|27200|27450|27450|27050|27050|1
1169096400000|2007-01-18 05:00:00|27200|27200|27230|27230|27380|27380|27160|27160|1
1169182800000|2007-01-19 05:00:00|27230|27230|26390|26390|27230|27230|26270|26270|1
1169442000000|2007-01-22 05:00:00|26390|26390|26160|26160|26390|26390|25990|25990|1
1169528400000|2007-01-23 05:00:00|26160|26160|26040|26040|26330|26330|26000|26000|1
1169614800000|2007-01-24 05:00:00|26040|26040|25720|25720|26200|26200|25630|25630|1
1169701200000|2007-01-25 05:00:00|25720|25720|26000|26000|26300|26300|25720|25720|1
1169787600000|2007-01-26 05:00:00|26000|26000|25650|25650|26000|26000|25470|25470|1
1170046800000|2007-01-29 05:00:00|25650|25650|25630|25630|25880|25880|25600|25600|1
1170133200000|2007-01-30 05:00:00|25630|25630|25930|25930|26090|26090|25630|25630|1
1170219600000|2007-01-31 05:00:00|25930|25930|25170|25170|25930|25930|25150|25150|1
1170306000000|2007-02-01 05:00:00|25170|25170|25570|25570|25650|25650|25170|25170|1
1170392400000|2007-02-02 05:00:00|25570|25570|25470|25470|25740|25740|25270|25270|1
1170651600000|2007-02-05 05:00:00|25470|25470|25720|25720|25800|25800|25160|25160|1
1170738000000|2007-02-06 05:00:00|25720|25720|25700|25700|25870|25870|25550|25550|1
1170824400000|2007-02-07 05:00:00|25700|25700|26320|26320|26420|26420|25700|25700|1
1170910800000|2007-02-08 05:00:00|26320|26320|26260|26260|26500|26500|26160|26160|1
1170997200000|2007-02-09 05:00:00|26260|26260|26790|26790|26790|26790|26170|26170|1
1171256400000|2007-02-12 05:00:00|26790|26790|26520|26520|27080|27080|26470|26470|1
1171342800000|2007-02-13 05:00:00|26520|26520|26640|26640|26780|26780|26440|26440|1
1171429200000|2007-02-14 05:00:00|26640|26640|26940|26940|26940|26940|26500|26500|1
1171515600000|2007-02-15 05:00:00|26940|26940|27360|27360|27500|27500|26940|26940|1
1171602000000|2007-02-16 05:00:00|27360|27360|26720|26720|27360|27360|26660|26660|1
1171947600000|2007-02-20 05:00:00|26720|26720|26760|26760|27210|27210|26720|26720|1
1172034000000|2007-02-21 05:00:00|26760|26760|26850|26850|26880|26880|26360|26360|1
1172120400000|2007-02-22 05:00:00|26850|26850|26950|26950|27080|27080|26750|26750|1
1172206800000|2007-02-23 05:00:00|26950|26950|27140|27140|27170|27170|26760|26760|1
1172466000000|2007-02-26 05:00:00|27140|27140|26180|26180|27140|27140|26140|26140|1
1172552400000|2007-02-27 05:00:00|26180|26180|25260|25260|26180|26180|25260|25260|1
1172638800000|2007-02-28 05:00:00|25260|25260|25330|25330|25450|25450|25060|25060|1
1172725200000|2007-03-01 05:00:00|25330|25330|24880|24880|25330|25330|24810|24810|1
1172811600000|2007-03-02 05:00:00|24880|24880|24940|24940|25040|25040|24750|24750|1
1173070800000|2007-03-05 05:00:00|24940|24940|24600|24600|24950|24950|24410|24410|1
1173157200000|2007-03-06 05:00:00|24600|24600|24520|24520|24790|24790|24350|24350|1
1173243600000|2007-03-07 05:00:00|24520|24520|24610|24610|24650|24650|24180|24180|1
1173330000000|2007-03-08 05:00:00|24610|24610|24500|24500|24650|24650|24250|24250|1
1173416400000|2007-03-09 05:00:00|24500|24500|24000|24000|24640|24640|23970|23970|1
1173672000000|2007-03-12 04:00:00|24000|24000|24190|24190|24300|24300|23760|23760|1
1173758400000|2007-03-13 04:00:00|24190|24190|23750|23750|24190|24190|23600|23600|1
1173844800000|2007-03-14 04:00:00|23750|23750|23800|23800|24300|24300|23750|23750|1
1173931200000|2007-03-15 04:00:00|23800|23800|23050|23050|23800|23800|22900|22900|1
1174017600000|2007-03-16 04:00:00|23050|23050|24880|24880|24990|24990|23050|23050|1
1174276800000|2007-03-19 04:00:00|24880|24880|24360|24360|24900|24900|24280|24280|1
1174363200000|2007-03-20 04:00:00|24360|24360|24310|24310|24700|24700|24310|24310|1
1174449600000|2007-03-21 04:00:00|24310|24310|24420|24420|24630|24630|24240|24240|1
1174536000000|2007-03-22 04:00:00|24420|24420|24620|24620|24730|24730|24420|24420|1
1174622400000|2007-03-23 04:00:00|24620|24620|24620|24620|24650|24650|24300|24300|1
1174881600000|2007-03-26 04:00:00|24620|24620|24260|24260|24620|24620|24220|24220|1
1174968000000|2007-03-27 04:00:00|24260|24260|24200|24200|24350|24350|24160|24160|1
1175054400000|2007-03-28 04:00:00|24200|24200|24180|24180|24400|24400|24020|24020|1
1175140800000|2007-03-29 04:00:00|24180|24180|24120|24120|24300|24300|24010|24010|1
1175227200000|2007-03-30 04:00:00|24120|24120|24050|24050|24300|24300|24050|24050|1
1175486400000|2007-04-02 04:00:00|24050|24050|24930|24930|24960|24960|24050|24050|1
1175572800000|2007-04-03 04:00:00|24930|24930|25280|25280|25300|25300|24930|24930|1
1175659200000|2007-04-04 04:00:00|25280|25280|25140|25140|25350|25350|25010|25010|1
1175745600000|2007-04-05 04:00:00|25140|25140|25570|25570|25820|25820|25100|25100|1
1176091200000|2007-04-09 04:00:00|25570|25570|25790|25790|25930|25930|25570|25570|1
1176177600000|2007-04-10 04:00:00|25790|25790|25520|25520|25790|25790|25270|25270|1
1176264000000|2007-04-11 04:00:00|25520|25520|24950|24950|25700|25700|24730|24730|1
1176350400000|2007-04-12 04:00:00|24950|24950|24880|24880|24950|24950|24750|24750|1
1176436800000|2007-04-13 04:00:00|24880|24880|25070|25070|25270|25270|24880|24880|1
1176696000000|2007-04-16 04:00:00|25070|25070|24950|24950|25420|25420|24870|24870|1
1176782400000|2007-04-17 04:00:00|24950|24950|24350|24350|24950|24950|24350|24350|1
1176868800000|2007-04-18 04:00:00|24350|24350|24260|24260|24580|24580|24160|24160|1
1176955200000|2007-04-19 04:00:00|24260|24260|24050|24050|24260|24260|23970|23970|1
1177041600000|2007-04-20 04:00:00|24050|24050|24120|24120|24220|24220|23970|23970|1
1177300800000|2007-04-23 04:00:00|24120|24120|23830|23830|24160|24160|23700|23700|1
1177387200000|2007-04-24 04:00:00|23830|23830|23510|23510|23830|23830|23260|23260|1
1177473600000|2007-04-25 04:00:00|23510|23510|23650|23650|23750|23750|23360|23360|1
1177560000000|2007-04-26 04:00:00|23650|23650|23900|23900|23900|23900|23620|23620|1
1177646400000|2007-04-27 04:00:00|23900|23900|23840|23840|23960|23960|23710|23710|1
1177905600000|2007-04-30 04:00:00|23840|23840|23220|23220|23840|23840|23180|23180|1
1177992000000|2007-05-01 04:00:00|23220|23220|23020|23020|23380|23380|22970|22970|1
1178078400000|2007-05-02 04:00:00|23020|23020|22820|22820|23020|23020|22780|22780|1
1178164800000|2007-05-03 04:00:00|22820|22820|23040|23040|23500|23500|22820|22820|1
1178251200000|2007-05-04 04:00:00|23040|23040|23050|23050|23180|23180|23000|23000|1
1178510400000|2007-05-07 04:00:00|23050|23050|22990|22990|23190|23190|22910|22910|1
1178596800000|2007-05-08 04:00:00|22990|22990|22990|22990|23120|23120|22820|22820|1
1178683200000|2007-05-09 04:00:00|22990|22990|22810|22810|22990|22990|22710|22710|1
1178769600000|2007-05-10 04:00:00|22810|22810|22760|22760|22920|22920|22730|22730|1
1178856000000|2007-05-11 04:00:00|22760|22760|23330|23330|23450|23450|22700|22700|1
1179115200000|2007-05-14 04:00:00|23330|23330|23010|23010|23680|23680|23000|23000|1
1179201600000|2007-05-15 04:00:00|23010|23010|24000|24000|24000|24000|23010|23010|1
1179288000000|2007-05-16 04:00:00|24000|24000|25500|25500|25520|25520|24000|24000|1
1179374400000|2007-05-17 04:00:00|25500|25500|26300|26300|26370|26370|25500|25500|1
1179460800000|2007-05-18 04:00:00|26300|26300|26050|26050|26300|26300|25860|25860|1
1179720000000|2007-05-21 04:00:00|26050|26050|25910|25910|26150|26150|25780|25780|1
1179806400000|2007-05-22 04:00:00|25910|25910|26910|26910|26910|26910|25910|25910|1
1179892800000|2007-05-23 04:00:00|26910|26910|26730|26730|27100|27100|26500|26500|1
1179979200000|2007-05-24 04:00:00|26730|26730|26620|26620|26750|26750|26440|26440|1
1180065600000|2007-05-25 04:00:00|26620|26620|27620|27620|27620|27620|26620|26620|1
1180411200000|2007-05-29 04:00:00|27620|27620|28620|28620|28620|28620|27620|27620|1
1180497600000|2007-05-30 04:00:00|28620|28620|27750|27750|29300|29300|27640|27640|1
1180584000000|2007-05-31 04:00:00|27750|27750|27780|27780|28500|28500|27400|27400|1
1180670400000|2007-06-01 04:00:00|27780|27780|27770|27770|28340|28340|27750|27750|1
1180929600000|2007-06-04 04:00:00|27770|27770|28500|28500|28500|28500|27770|27770|1
1181016000000|2007-06-05 04:00:00|28500|28500|27500|27500|28680|28680|27500|27500|1
1181102400000|2007-06-06 04:00:00|27500|27500|28000|28000|28500|28500|27120|27120|1
1181188800000|2007-06-07 04:00:00|28000|28000|27920|27920|28080|28080|27250|27250|1
1181275200000|2007-06-08 04:00:00|27920|27920|28160|28160|28280|28280|27590|27590|1
1181534400000|2007-06-11 04:00:00|28160|28160|28350|28350|28350|28350|27700|27700|1
1181620800000|2007-06-12 04:00:00|28350|28350|28240|28240|28430|28430|27660|27660|1
1181707200000|2007-06-13 04:00:00|28240|28240|29100|29100|29180|29180|27930|27930|1
1181793600000|2007-06-14 04:00:00|29100|29100|29660|29660|29900|29900|28800|28800|1
1181880000000|2007-06-15 04:00:00|29660|29660|29830|29830|30230|30230|29530|29530|1
1182139200000|2007-06-18 04:00:00|29830|29830|29000|29000|29830|29830|28830|28830|1
1182225600000|2007-06-19 04:00:00|29000|29000|29010|29010|29240|29240|28680|28680|1
1182312000000|2007-06-20 04:00:00|29010|29010|28110|28110|29010|29010|28110|28110|1
1182398400000|2007-06-21 04:00:00|28110|28110|28340|28340|28490|28490|27880|27880|1
1182484800000|2007-06-22 04:00:00|28340|28340|28370|28370|28590|28590|28160|28160|1
1182744000000|2007-06-25 04:00:00|28370|28370|28390|28390|28470|28470|28120|28120|1
1182830400000|2007-06-26 04:00:00|28390|28390|27880|27880|28390|28390|27670|27670|1
1182916800000|2007-06-27 04:00:00|27880|27880|28050|28050|28080|28080|27810|27810|1
1183003200000|2007-06-28 04:00:00|28050|28050|28050|28050|28380|28380|27970|27970|1
1183089600000|2007-06-29 04:00:00|28050|28050|27980|27980|28210|28210|27960|27960|1
1183348800000|2007-07-02 04:00:00|27980|27980|27740|27740|28180|28180|27740|27740|1
1183435200000|2007-07-03 04:00:00|27740|27740|28050|28050|28250|28250|27740|27740|1
1183608000000|2007-07-05 04:00:00|28050|28050|28460|28460|28880|28880|28050|28050|1
1183694400000|2007-07-06 04:00:00|28460|28460|28850|28850|28880|28880|28170|28170|1
1183953600000|2007-07-09 04:00:00|28850|28850|28250|28250|29090|29090|28170|28170|1
1184040000000|2007-07-10 04:00:00|28250|28250|27710|27710|28250|28250|27610|27610|1
1184126400000|2007-07-11 04:00:00|27710|27710|27410|27410|27710|27710|27410|27410|1
1184212800000|2007-07-12 04:00:00|27410|27410|27600|27600|27980|27980|27360|27360|1
1184299200000|2007-07-13 04:00:00|27600|27600|27980|27980|28590|28590|27270|27270|1
1184558400000|2007-07-16 04:00:00|27980|27980|30920|30920|31030|31030|27980|27980|1
1184644800000|2007-07-17 04:00:00|30920|30920|29960|29960|31230|31230|29920|29920|1
1184731200000|2007-07-18 04:00:00|29960|29960|29340|29340|29960|29960|29250|29250|1
1184817600000|2007-07-19 04:00:00|29340|29340|29350|29350|29400|29400|29060|29060|1
1184904000000|2007-07-20 04:00:00|29350|29350|29130|29130|29470|29470|28900|28900|1
1185163200000|2007-07-23 04:00:00|29130|29130|29350|29350|29700|29700|29050|29050|1
1185249600000|2007-07-24 04:00:00|29350|29350|29030|29030|29350|29350|28880|28880|1
1185336000000|2007-07-25 04:00:00|29030|29030|28680|28680|29030|29030|28600|28600|1
1185422400000|2007-07-26 04:00:00|28680|28680|28340|28340|28680|28680|28180|28180|1
1185508800000|2007-07-27 04:00:00|28340|28340|28200|28200|28700|28700|28050|28050|1
1185768000000|2007-07-30 04:00:00|28200|28200|27650|27650|28200|28200|27600|27600|1
1185854400000|2007-07-31 04:00:00|27650|27650|27950|27950|28000|28000|27650|27650|1
1185940800000|2007-08-01 04:00:00|27950|27950|27450|27450|28060|28060|27350|27350|1
1186027200000|2007-08-02 04:00:00|27450|27450|28220|28220|28300|28300|27280|27280|1
1186113600000|2007-08-03 04:00:00|28220|28220|28090|28090|28580|28580|27970|27970|1
1186372800000|2007-08-06 04:00:00|28090|28090|27290|27290|28320|28320|27280|27280|1
1186459200000|2007-08-07 04:00:00|27290|27290|27280|27280|27490|27490|26910|26910|1
1186545600000|2007-08-08 04:00:00|27280|27280|27400|27400|27600|27600|27250|27250|1
1186632000000|2007-08-09 04:00:00|27400|27400|27820|27820|27850|27850|26960|26960|1
1186718400000|2007-08-10 04:00:00|27820|27820|28010|28010|28260|28260|27800|27800|1
1186977600000|2007-08-13 04:00:00|28010|28010|28190|28190|28600|28600|28010|28010|1
1187064000000|2007-08-14 04:00:00|28190|28190|28580|28580|28650|28650|28100|28100|1
1187150400000|2007-08-15 04:00:00|28580|28580|28450|28450|28630|28630|28290|28290|1
1187236800000|2007-08-16 04:00:00|28450|28450|27450|27450|28450|28450|27450|27450|1
1187323200000|2007-08-17 04:00:00|27450|27450|27820|27820|27970|27970|27450|27450|1
1187582400000|2007-08-20 04:00:00|27820|27820|27490|27490|27820|27820|27410|27410|1
1187668800000|2007-08-21 04:00:00|27490|27490|27440|27440|27660|27660|27430|27430|1
1187755200000|2007-08-22 04:00:00|27440|27440|26550|26550|27440|27440|26440|26440|1
1187841600000|2007-08-23 04:00:00|26550|26550|26250|26250|26700|26700|26230|26230|1
1187928000000|2007-08-24 04:00:00|26250|26250|26350|26350|26450|26450|26210|26210|1
1188187200000|2007-08-27 04:00:00|26350|26350|26030|26030|26510|26510|25980|25980|1
1188273600000|2007-08-28 04:00:00|26030|26030|25780|25780|26250|26250|25500|25500|1
1188360000000|2007-08-29 04:00:00|25780|25780|25990|25990|26080|26080|25670|25670|1
1188446400000|2007-08-30 04:00:00|25990|25990|25970|25970|26120|26120|25640|25640|1
1188532800000|2007-08-31 04:00:00|25970|25970|26100|26100|26180|26180|25970|25970|1
1188878400000|2007-09-04 04:00:00|26100|26100|24830|24830|26100|26100|24700|24700|1
1188964800000|2007-09-05 04:00:00|24830|24830|24920|24920|25000|25000|24360|24360|1
1189051200000|2007-09-06 04:00:00|24920|24920|25090|25090|25190|25190|24730|24730|1
1189137600000|2007-09-07 04:00:00|25090|25090|24900|24900|25180|25180|24800|24800|1
1189396800000|2007-09-10 04:00:00|24900|24900|24420|24420|24900|24900|24390|24390|1
1189483200000|2007-09-11 04:00:00|24420|24420|24130|24130|24420|24420|24100|24100|1
1189569600000|2007-09-12 04:00:00|24130|24130|23500|23500|24130|24130|23450|23450|1
1189656000000|2007-09-13 04:00:00|23500|23500|23390|23390|23990|23990|23350|23350|1
1189742400000|2007-09-14 04:00:00|23390|23390|24770|24770|25180|25180|23390|23390|1
1190001600000|2007-09-17 04:00:00|24770|24770|24500|24500|25020|25020|24370|24370|1
1190088000000|2007-09-18 04:00:00|24500|24500|24130|24130|24500|24500|23980|23980|1
1190174400000|2007-09-19 04:00:00|24130|24130|24450|24450|24720|24720|24130|24130|1
1190260800000|2007-09-20 04:00:00|24450|24450|23890|23890|24500|24500|23820|23820|1
1190347200000|2007-09-21 04:00:00|23890|23890|23930|23930|23980|23980|23710|23710|1
1190606400000|2007-09-24 04:00:00|23930|23930|24350|24350|24550|24550|23930|23930|1
1190692800000|2007-09-25 04:00:00|24350|24350|24750|24750|25020|25020|24170|24170|1
1190779200000|2007-09-26 04:00:00|24750|24750|24160|24160|24950|24950|24130|24130|1
1190865600000|2007-09-27 04:00:00|24160|24160|24230|24230|24310|24310|24080|24080|1
1190952000000|2007-09-28 04:00:00|24230|24230|24870|24870|24900|24900|24230|24230|1
1191211200000|2007-10-01 04:00:00|24870|24870|24630|24630|25300|25300|24600|24600|1
1191297600000|2007-10-02 04:00:00|24630|24630|24050|24050|24630|24630|23870|23870|1
1191384000000|2007-10-03 04:00:00|24050|24050|24340|24340|24380|24380|24000|24000|1
1191470400000|2007-10-04 04:00:00|24340|24340|24250|24250|24650|24650|24060|24060|1
1191556800000|2007-10-05 04:00:00|24250|24250|24900|24900|24900|24900|24110|24110|1
1191816000000|2007-10-08 04:00:00|24900|24900|24650|24650|25210|25210|24000|24000|1
1191902400000|2007-10-09 04:00:00|24650|24650|24320|24320|24650|24650|24280|24280|1
1191988800000|2007-10-10 04:00:00|24320|24320|23830|23830|24320|24320|23580|23580|1
1192075200000|2007-10-11 04:00:00|23830|23830|23800|23800|23930|23930|23630|23630|1
1192161600000|2007-10-12 04:00:00|23800|23800|23640|23640|23850|23850|23550|23550|1
1192420800000|2007-10-15 04:00:00|23640|23640|23660|23660|23800|23800|23590|23590|1
1192507200000|2007-10-16 04:00:00|23660|23660|23390|23390|23820|23820|23370|23370|1
1192593600000|2007-10-17 04:00:00|23390|23390|22630|22630|23390|23390|22630|22630|1
1192680000000|2007-10-18 04:00:00|22630|22630|22780|22780|22940|22940|22630|22630|1
1192766400000|2007-10-19 04:00:00|22780|22780|23070|23070|23200|23200|22760|22760|1
1193025600000|2007-10-22 04:00:00|23070|23070|22580|22580|23070|23070|22350|22350|1
1193112000000|2007-10-23 04:00:00|22580|22580|22510|22510|22830|22830|22510|22510|1
1193198400000|2007-10-24 04:00:00|22510|22510|22650|22650|22900|22900|22400|22400|1
1193284800000|2007-10-25 04:00:00|22650|22650|22450|22450|22810|22810|22450|22450|1
1193371200000|2007-10-26 04:00:00|22450|22450|22630|22630|22810|22810|22450|22450|1
1193630400000|2007-10-29 04:00:00|22630|22630|22900|22900|23150|23150|22600|22600|1
1193716800000|2007-10-30 04:00:00|22900|22900|22730|22730|23140|23140|22550|22550|1
1193803200000|2007-10-31 04:00:00|22730|22730|22850|22850|22890|22890|22520|22520|1
1193889600000|2007-11-01 04:00:00|22850|22850|23450|23450|23680|23680|22850|22850|1
1193976000000|2007-11-02 04:00:00|23450|23450|22660|22660|23450|23450|22620|22620|1
1194238800000|2007-11-05 05:00:00|22660|22660|22600|22600|22750|22750|22400|22400|1
1194325200000|2007-11-06 05:00:00|22600|22600|22720|22720|22900|22900|22600|22600|1
1194411600000|2007-11-07 05:00:00|22720|22720|23010|23010|23300|23300|22720|22720|1
1194498000000|2007-11-08 05:00:00|23010|23010|23330|23330|23900|23900|22900|22900|1
1194584400000|2007-11-09 05:00:00|23330|23330|24050|24050|24400|24400|23330|23330|1
1194843600000|2007-11-12 05:00:00|24050|24050|23650|23650|24300|24300|23620|23620|1
1194930000000|2007-11-13 05:00:00|23650|23650|23700|23700|24360|24360|23500|23500|1
1195016400000|2007-11-14 05:00:00|23700|23700|22860|22860|23700|23700|22830|22830|1
1195102800000|2007-11-15 05:00:00|22860|22860|22910|22910|23100|23100|22800|22800|1
1195189200000|2007-11-16 05:00:00|22910|22910|26700|26700|26830|26830|22910|22910|1
1195448400000|2007-11-19 05:00:00|26700|26700|25880|25880|26910|26910|25760|25760|1
1195534800000|2007-11-20 05:00:00|25880|25880|25580|25580|26060|26060|25320|25320|1
1195621200000|2007-11-21 05:00:00|25580|25580|25420|25420|25700|25700|25410|25410|1
1195794000000|2007-11-23 05:00:00|25420|25420|25460|25460|25770|25770|25420|25420|1
1196053200000|2007-11-26 05:00:00|25460|25460|25280|25280|25870|25870|25220|25220|1
1196139600000|2007-11-27 05:00:00|25280|25280|25330|25330|25530|25530|25270|25270|1
1196226000000|2007-11-28 05:00:00|25330|25330|25580|25580|25650|25650|25310|25310|1
1196312400000|2007-11-29 05:00:00|25580|25580|25430|25430|25800|25800|25430|25430|1
1196398800000|2007-11-30 05:00:00|25430|25430|25440|25440|25800|25800|25370|25370|1
1196658000000|2007-12-03 05:00:00|25440|25440|24860|24860|25580|25580|24840|24840|1
1196744400000|2007-12-04 05:00:00|24860|24860|24590|24590|24860|24860|24460|24460|1
1196830800000|2007-12-05 05:00:00|24590|24590|24530|24530|24750|24750|24400|24400|1
1196917200000|2007-12-06 05:00:00|24530|24530|24440|24440|24550|24550|24180|24180|1
1197003600000|2007-12-07 05:00:00|24440|24440|24560|24560|24720|24720|24320|24320|1
1197262800000|2007-12-10 05:00:00|24560|24560|24820|24820|24840|24840|24480|24480|1
1197349200000|2007-12-11 05:00:00|24820|24820|25200|25200|25200|25200|24820|24820|1
1197435600000|2007-12-12 05:00:00|25200|25200|24790|24790|25200|25200|24760|24760|1
1197522000000|2007-12-13 05:00:00|24790|24790|24600|24600|24790|24790|24300|24300|1
1197608400000|2007-12-14 05:00:00|24600|24600|24870|24870|25000|25000|24600|24600|1
1197867600000|2007-12-17 05:00:00|24870|24870|24550|24550|24950|24950|24500|24500|1
1197954000000|2007-12-18 05:00:00|24550|24550|24440|24440|24550|24550|24320|24320|1
1198040400000|2007-12-19 05:00:00|24440|24440|24280|24280|24470|24470|24250|24250|1
1198126800000|2007-12-20 05:00:00|24280|24280|24070|24070|24400|24400|24050|24050|1
1198213200000|2007-12-21 05:00:00|24070|24070|24000|24000|24200|24200|23950|23950|1
1198472400000|2007-12-24 05:00:00|24000|24000|23950|23950|24200|24200|23880|23880|1
1198645200000|2007-12-26 05:00:00|23950|23950|23680|23680|24080|24080|23650|23650|1
1198731600000|2007-12-27 05:00:00|23680|23680|23650|23650|23860|23860|23590|23590|1
1198818000000|2007-12-28 05:00:00|23650|23650|23480|23480|23650|23650|23380|23380|1
1199077200000|2007-12-31 05:00:00|23480|23480|23450|23450|23500|23500|23350|23350|1
1199250000000|2008-01-02 05:00:00|23450|23450|23230|23230|23520|23520|22950|22950|1
1199336400000|2008-01-03 05:00:00|23230|23230|23130|23130|23370|23370|23070|23070|1
1199422800000|2008-01-04 05:00:00|23130|23130|22810|22810|23130|23130|22700|22700|1
1199682000000|2008-01-07 05:00:00|22810|22810|22380|22380|22810|22810|22300|22300|1
1199768400000|2008-01-08 05:00:00|22380|22380|22140|22140|22440|22440|22110|22110|1
1199854800000|2008-01-09 05:00:00|22140|22140|21400|21400|22140|22140|21250|21250|1
1199941200000|2008-01-10 05:00:00|21400|21400|21120|21120|21400|21400|20870|20870|1
1200027600000|2008-01-11 05:00:00|21120|21120|20920|20920|21130|21130|20850|20850|1
1200286800000|2008-01-14 05:00:00|20920|20920|20450|20450|20920|20920|20410|20410|1
1200373200000|2008-01-15 05:00:00|20450|20450|19710|19710|20450|20450|19500|19500|1
1200459600000|2008-01-16 05:00:00|19710|19710|23160|23160|23510|23510|19710|19710|1
1200546000000|2008-01-17 05:00:00|23160|23160|22750|22750|23160|23160|22510|22510|1
1200632400000|2008-01-18 05:00:00|22750|22750|23120|23120|23120|23120|22730|22730|1
1200978000000|2008-01-22 05:00:00|23120|23120|22190|22190|23120|23120|22180|22180|1
1201064400000|2008-01-23 05:00:00|22190|22190|21960|21960|22300|22300|21900|21900|1
1201150800000|2008-01-24 05:00:00|21960|21960|22500|22500|22600|22600|21960|21960|1
1201237200000|2008-01-25 05:00:00|22500|22500|22240|22240|22800|22800|22200|22200|1
1201496400000|2008-01-28 05:00:00|22240|22240|22020|22020|22260|22260|21940|21940|1
1201582800000|2008-01-29 05:00:00|22020|22020|21680|21680|22600|22600|21660|21660|1
1201669200000|2008-01-30 05:00:00|21680|21680|21360|21360|21870|21870|21360|21360|1
1201755600000|2008-01-31 05:00:00|21360|21360|21640|21640|21720|21720|21360|21360|1
1201842000000|2008-02-01 05:00:00|21640|21640|22100|22100|22200|22200|21570|21570|1
1202101200000|2008-02-04 05:00:00|22100|22100|22630|22630|22720|22720|21960|21960|1
1202187600000|2008-02-05 05:00:00|22630|22630|22150|22150|22630|22630|21950|21950|1
1202274000000|2008-02-06 05:00:00|22150|22150|21780|21780|22150|22150|21620|21620|1
1202360400000|2008-02-07 05:00:00|21780|21780|22780|22780|22780|22780|21780|21780|1
1202446800000|2008-02-08 05:00:00|22780|22780|22970|22970|23010|23010|22470|22470|1
1202706000000|2008-02-11 05:00:00|22970|22970|23370|23370|23370|23370|22800|22800|1
1202792400000|2008-02-12 05:00:00|23370|23370|22840|22840|23730|23730|22700|22700|1
1202878800000|2008-02-13 05:00:00|22840|22840|22180|22180|22840|22840|22160|22160|1
1202965200000|2008-02-14 05:00:00|22180|22180|22280|22280|22330|22330|21920|21920|1
1203051600000|2008-02-15 05:00:00|22280|22280|22170|22170|22330|22330|21950|21950|1
1203397200000|2008-02-19 05:00:00|22170|22170|22130|22130|22320|22320|21960|21960|1
1203483600000|2008-02-20 05:00:00|22130|22130|21650|21650|22130|22130|21500|21500|1
1203570000000|2008-02-21 05:00:00|21650|21650|21290|21290|21650|21650|21230|21230|1
1203656400000|2008-02-22 05:00:00|21290|21290|22270|22270|22290|22290|21290|21290|1
1203915600000|2008-02-25 05:00:00|22270|22270|21980|21980|22430|22430|21800|21800|1
1204002000000|2008-02-26 05:00:00|21980|21980|21480|21480|21980|21980|21350|21350|1
1204088400000|2008-02-27 05:00:00|21480|21480|21640|21640|21780|21780|21180|21180|1
1204174800000|2008-02-28 05:00:00|21640|21640|21970|21970|22130|22130|21510|21510|1
1204261200000|2008-02-29 05:00:00|21970|21970|21920|21920|21970|21970|21650|21650|1
1204520400000|2008-03-03 05:00:00|21920|21920|21650|21650|21970|21970|21600|21600|1
1204606800000|2008-03-04 05:00:00|21650|21650|20640|20640|21650|21650|20620|20620|1
1204693200000|2008-03-05 05:00:00|20640|20640|20000|20000|20640|20640|20000|20000|1
1204779600000|2008-03-06 05:00:00|20000|20000|20010|20010|20280|20280|20000|20000|1
1204866000000|2008-03-07 05:00:00|20010|20010|20060|20060|20290|20290|20010|20010|1
1205121600000|2008-03-10 04:00:00|20060|20060|19480|19480|20510|20510|19420|19420|1
1205208000000|2008-03-11 04:00:00|19480|19480|18810|18810|19550|19550|18810|18810|1
1205294400000|2008-03-12 04:00:00|18810|18810|19080|19080|19240|19240|18810|18810|1
1205380800000|2008-03-13 04:00:00|19080|19080|18590|18590|19100|19100|18570|18570|1
1205467200000|2008-03-14 04:00:00|18590|18590|18800|18800|19190|19190|18590|18590|1
1205726400000|2008-03-17 04:00:00|18800|18800|22240|22240|22590|22590|18800|18800|1
1205812800000|2008-03-18 04:00:00|22240|22240|22130|22130|22310|22310|22110|22110|1
1205899200000|2008-03-19 04:00:00|22130|22130|22160|22160|22500|22500|22020|22020|1
1205985600000|2008-03-20 04:00:00|22160|22160|22560|22560|22800|22800|22160|22160|1
1206331200000|2008-03-24 04:00:00|22560|22560|23080|23080|23220|23220|22560|22560|1
1206417600000|2008-03-25 04:00:00|23080|23080|22500|22500|23080|23080|22500|22500|1
1206504000000|2008-03-26 04:00:00|22500|22500|22630|22630|23070|23070|22500|22500|1
1206590400000|2008-03-27 04:00:00|22630|22630|22330|22330|22650|22650|22330|22330|1
1206676800000|2008-03-28 04:00:00|22330|22330|22220|22220|22400|22400|22220|22220|1
1206936000000|2008-03-31 04:00:00|22220|22220|22210|22210|22560|22560|22180|22180|1
1207022400000|2008-04-01 04:00:00|22210|22210|21700|21700|22210|22210|21700|21700|1
1207108800000|2008-04-02 04:00:00|21700|21700|22590|22590|22690|22690|21700|21700|1
1207195200000|2008-04-03 04:00:00|22590|22590|22130|22130|22590|22590|22060|22060|1
1207281600000|2008-04-04 04:00:00|22130|22130|22900|22900|22970|22970|22130|22130|1
1207540800000|2008-04-07 04:00:00|22900|22900|23390|23390|23440|23440|22900|22900|1
1207627200000|2008-04-08 04:00:00|23390|23390|24390|24390|24390|24390|23390|23390|1
1207713600000|2008-04-09 04:00:00|24390|24390|24180|24180|24650|24650|23780|23780|1
1207800000000|2008-04-10 04:00:00|24180|24180|23570|23570|24180|24180|23500|23500|1
1207886400000|2008-04-11 04:00:00|23570|23570|22910|22910|23600|23600|22860|22860|1
1208145600000|2008-04-14 04:00:00|22910|22910|22460|22460|22910|22910|22300|22300|1
1208232000000|2008-04-15 04:00:00|22460|22460|21650|21650|22460|22460|21650|21650|1
1208318400000|2008-04-16 04:00:00|21650|21650|21390|21390|21880|21880|21370|21370|1
1208404800000|2008-04-17 04:00:00|21390|21390|21900|21900|21950|21950|21300|21300|1
1208491200000|2008-04-18 04:00:00|21900|21900|22120|22120|22180|22180|21700|21700|1
1208750400000|2008-04-21 04:00:00|22120|22120|21710|21710|22120|22120|21710|21710|1
1208836800000|2008-04-22 04:00:00|21710|21710|21200|21200|21710|21710|21020|21020|1
1208923200000|2008-04-23 04:00:00|21200|21200|20860|20860|21200|21200|20860|20860|1
1209009600000|2008-04-24 04:00:00|20860|20860|21300|21300|21480|21480|20830|20830|1
1209096000000|2008-04-25 04:00:00|21300|21300|21470|21470|21970|21970|21100|21100|1
1209355200000|2008-04-28 04:00:00|21470|21470|21550|21550|21770|21770|21470|21470|1
1209441600000|2008-04-29 04:00:00|21550|21550|21980|21980|22010|22010|21550|21550|1
1209528000000|2008-04-30 04:00:00|21980|21980|21030|21030|21980|21980|20980|20980|1
1209614400000|2008-05-01 04:00:00|21030|21030|20940|20940|21680|21680|20910|20910|1
1209700800000|2008-05-02 04:00:00|20940|20940|21660|21660|21660|21660|20940|20940|1
1209960000000|2008-05-05 04:00:00|21660|21660|21610|21610|21800|21800|21500|21500|1
1210046400000|2008-05-06 04:00:00|21610|21610|22010|22010|22050|22050|21610|21610|1
1210132800000|2008-05-07 04:00:00|22010|22010|22610|22610|22740|22740|22010|22010|1
1210219200000|2008-05-08 04:00:00|22610|22610|22900|22900|23020|23020|22510|22510|1
1210305600000|2008-05-09 04:00:00|22900|22900|23200|23200|23200|23200|22900|22900|1
1210564800000|2008-05-12 04:00:00|23200|23200|23310|23310|23340|23340|23010|23010|1
1210651200000|2008-05-13 04:00:00|23310|23310|22660|22660|23310|23310|22570|22570|1
1210737600000|2008-05-14 04:00:00|22660|22660|22590|22590|23130|23130|22360|22360|1
1210824000000|2008-05-15 04:00:00|22590|22590|22410|22410|22820|22820|22400|22400|1
1210910400000|2008-05-16 04:00:00|22410|22410|24590|24590|24900|24900|22410|22410|1
1211169600000|2008-05-19 04:00:00|24590|24590|24290|24290|24720|24720|24270|24270|1
1211256000000|2008-05-20 04:00:00|24290|24290|24500|24500|24560|24560|24150|24150|1
1211342400000|2008-05-21 04:00:00|24500|24500|24890|24890|25500|25500|24500|24500|1
1211428800000|2008-05-22 04:00:00|24890|24890|25550|25550|25750|25750|24890|24890|1
1211515200000|2008-05-23 04:00:00|25550|25550|25100|25100|25600|25600|25080|25080|1
1211860800000|2008-05-27 04:00:00|25100|25100|25300|25300|25360|25360|25000|25000|1
1211947200000|2008-05-28 04:00:00|25300|25300|24970|24970|25510|25510|24930|24930|1
1212033600000|2008-05-29 04:00:00|24970|24970|24890|24890|25290|25290|24860|24860|1
1212120000000|2008-05-30 04:00:00|24890|24890|24630|24630|25180|25180|24620|24620|1
1212379200000|2008-06-02 04:00:00|24630|24630|24380|24380|24630|24630|24370|24370|1
1212465600000|2008-06-03 04:00:00|24380|24380|24510|24510|24680|24680|24300|24300|1
1212552000000|2008-06-04 04:00:00|24510|24510|24230|24230|24510|24510|24070|24070|1
1212638400000|2008-06-05 04:00:00|24230|24230|24190|24190|24380|24380|24050|24050|1
1212724800000|2008-06-06 04:00:00|24190|24190|24390|24390|24560|24560|24170|24170|1
1212984000000|2008-06-09 04:00:00|24390|24390|24230|24230|24390|24390|23980|23980|1
1213070400000|2008-06-10 04:00:00|24230|24230|24450|24450|24460|24460|23910|23910|1
1213156800000|2008-06-11 04:00:00|24450|24450|24590|24590|24600|24600|24170|24170|1
1213243200000|2008-06-12 04:00:00|24590|24590|24150|24150|24610|24610|24130|24130|1
1213329600000|2008-06-13 04:00:00|24150|24150|24220|24220|24340|24340|24030|24030|1
1213588800000|2008-06-16 04:00:00|24220|24220|24510|24510|24530|24530|24160|24160|1
1213675200000|2008-06-17 04:00:00|24510|24510|24450|24450|24660|24660|24270|24270|1
1213761600000|2008-06-18 04:00:00|24450|24450|24700|24700|24700|24700|24370|24370|1
1213848000000|2008-06-19 04:00:00|24700|24700|25210|25210|25220|25220|24700|24700|1
1213934400000|2008-06-20 04:00:00|25210|25210|25090|25090|25300|25300|24950|24950|1
1214193600000|2008-06-23 04:00:00|25090|25090|24950|24950|25090|25090|24600|24600|1
1214280000000|2008-06-24 04:00:00|24950|24950|24250|24250|24950|24950|24240|24240|1
1214366400000|2008-06-25 04:00:00|24250|24250|24160|24160|24380|24380|24060|24060|1
1214452800000|2008-06-26 04:00:00|24160|24160|23890|23890|24160|24160|23860|23860|1
1214539200000|2008-06-27 04:00:00|23890|23890|24300|24300|24300|24300|23890|23890|1
1214798400000|2008-06-30 04:00:00|24300|24300|24200|24200|24350|24350|24090|24090|1
1214884800000|2008-07-01 04:00:00|24200|24200|23900|23900|24200|24200|23800|23800|1
1214971200000|2008-07-02 04:00:00|23900|23900|24170|24170|24210|24210|23900|23900|1
1215057600000|2008-07-03 04:00:00|24170|24170|24850|24850|24880|24880|24170|24170|1
1215403200000|2008-07-07 04:00:00|24850|24850|25150|25150|25210|25210|24800|24800|1
1215489600000|2008-07-08 04:00:00|25150|25150|24900|24900|25150|25150|24610|24610|1
1215576000000|2008-07-09 04:00:00|24900|24900|25050|25050|25220|25220|24900|24900|1
1215662400000|2008-07-10 04:00:00|25050|25050|25370|25370|25520|25520|25050|25050|1
1215748800000|2008-07-11 04:00:00|25370|25370|25600|25600|25600|25600|25160|25160|1
1216008000000|2008-07-14 04:00:00|25600|25600|25690|25690|25780|25780|25530|25530|1
1216094400000|2008-07-15 04:00:00|25690|25690|24920|24920|25690|25690|24820|24820|1
1216180800000|2008-07-16 04:00:00|24920|24920|24510|24510|24920|24920|24510|24510|1
1216267200000|2008-07-17 04:00:00|24510|24510|24550|24550|24820|24820|24460|24460|1
1216353600000|2008-07-18 04:00:00|24550|24550|24660|24660|24870|24870|24500|24500|1
1216612800000|2008-07-21 04:00:00|24660|24660|24570|24570|24750|24750|24560|24560|1
1216699200000|2008-07-22 04:00:00|24570|24570|24610|24610|24820|24820|24570|24570|1
1216785600000|2008-07-23 04:00:00|24610|24610|24810|24810|24990|24990|24610|24610|1
1216872000000|2008-07-24 04:00:00|24810|24810|25270|25270|25300|25300|24810|24810|1
1216958400000|2008-07-25 04:00:00|25270|25270|25420|25420|25980|25980|25160|25160|1
1217217600000|2008-07-28 04:00:00|25420|25420|25210|25210|25700|25700|25210|25210|1
1217304000000|2008-07-29 04:00:00|25210|25210|24670|24670|25250|25250|24450|24450|1
1217390400000|2008-07-30 04:00:00|24670|24670|24710|24710|24840|24840|24670|24670|1
1217476800000|2008-07-31 04:00:00|24710|24710|25300|25300|25500|25500|24710|24710|1
1217563200000|2008-08-01 04:00:00|25300|25300|25480|25480|26070|26070|25300|25300|1
1217822400000|2008-08-04 04:00:00|25480|25480|25900|25900|25900|25900|25480|25480|1
1217908800000|2008-08-05 04:00:00|25900|25900|26130|26130|26140|26140|25620|25620|1
1217995200000|2008-08-06 04:00:00|26130|26130|25730|25730|26150|26150|25450|25450|1
1218081600000|2008-08-07 04:00:00|25730|25730|25600|25600|25730|25730|25350|25350|1
1218168000000|2008-08-08 04:00:00|25600|25600|25690|25690|25730|25730|25320|25320|1
1218427200000|2008-08-11 04:00:00|25690|25690|25750|25750|25800|25800|25460|25460|1
1218513600000|2008-08-12 04:00:00|25750|25750|26300|26300|26340|26340|25750|25750|1
1218600000000|2008-08-13 04:00:00|26300|26300|26730|26730|26730|26730|26260|26260|1
1218686400000|2008-08-14 04:00:00|26730|26730|26880|26880|26970|26970|26500|26500|1
1218772800000|2008-08-15 04:00:00|26880|26880|26510|26510|26880|26880|26370|26370|1
1219032000000|2008-08-18 04:00:00|26510|26510|26570|26570|26770|26770|26510|26510|1
1219118400000|2008-08-19 04:00:00|26570|26570|26820|26820|26860|26860|26290|26290|1
1219204800000|2008-08-20 04:00:00|26820|26820|27010|27010|27030|27030|26520|26520|1
1219291200000|2008-08-21 04:00:00|27010|27010|26450|26450|27010|27010|26130|26130|1
1219377600000|2008-08-22 04:00:00|26450|26450|25550|25550|26450|26450|25450|25450|1
1219636800000|2008-08-25 04:00:00|25550|25550|25590|25590|25820|25820|25200|25200|1
1219723200000|2008-08-26 04:00:00|25590|25590|25780|25780|25820|25820|25570|25570|1
1219809600000|2008-08-27 04:00:00|25780|25780|25700|25700|25850|25850|25570|25570|1
1219896000000|2008-08-28 04:00:00|25700|25700|25480|25480|25810|25810|25220|25220|1
1219982400000|2008-08-29 04:00:00|25480|25480|25200|25200|25480|25480|25020|25020|1
1220328000000|2008-09-02 04:00:00|25200|25200|25300|25300|25570|25570|25200|25200|1
1220414400000|2008-09-03 04:00:00|25300|25300|25280|25280|25500|25500|24890|24890|1
1220500800000|2008-09-04 04:00:00|25280|25280|25250|25250|25670|25670|25200|25200|1
1220587200000|2008-09-05 04:00:00|25250|25250|25120|25120|25250|25250|24900|24900|1
1220846400000|2008-09-08 04:00:00|25120|25120|25160|25160|25390|25390|25010|25010|1
1220932800000|2008-09-09 04:00:00|25160|25160|24890|24890|25220|25220|24700|24700|1
1221019200000|2008-09-10 04:00:00|24890|24890|24810|24810|24890|24890|24560|24560|1
1221105600000|2008-09-11 04:00:00|24810|24810|24650|24650|24880|24880|24550|24550|1
1221192000000|2008-09-12 04:00:00|24650|24650|24260|24260|24790|24790|24260|24260|1
1221451200000|2008-09-15 04:00:00|24260|24260|22680|22680|24260|24260|22600|22600|1
1221537600000|2008-09-16 04:00:00|22680|22680|21900|21900|22680|22680|21380|21380|1
1221624000000|2008-09-17 04:00:00|21900|21900|21350|21350|21900|21900|21350|21350|1
1221710400000|2008-09-18 04:00:00|21350|21350|21350|21350|21500|21500|21130|21130|1
1221796800000|2008-09-19 04:00:00|21350|21350|21180|21180|21820|21820|21120|21120|1
1222056000000|2008-09-22 04:00:00|21180|21180|21600|21600|21900|21900|21180|21180|1
1222142400000|2008-09-23 04:00:00|21600|21600|21870|21870|21900|21900|21600|21600|1
1222228800000|2008-09-24 04:00:00|21870|21870|21070|21070|21870|21870|21070|21070|1
1222315200000|2008-09-25 04:00:00|21070|21070|21130|21130|21550|21550|21070|21070|1
1222401600000|2008-09-26 04:00:00|21130|21130|21150|21150|21350|21350|21030|21030|1
1222660800000|2008-09-29 04:00:00|21150|21150|20380|20380|21580|21580|20360|20360|1
1222747200000|2008-09-30 04:00:00|20380|20380|20350|20350|20580|20580|20150|20150|1
1222833600000|2008-10-01 04:00:00|20350|20350|19920|19920|20350|20350|19920|19920|1
1222920000000|2008-10-02 04:00:00|19920|19920|19640|19640|20240|20240|18920|18920|1
1223006400000|2008-10-03 04:00:00|19640|19640|19650|19650|20120|20120|19500|19500|1
1223265600000|2008-10-06 04:00:00|19650|19650|18650|18650|19650|19650|18650|18650|1
1223352000000|2008-10-07 04:00:00|18650|18650|18970|18970|19100|19100|18650|18650|1
1223438400000|2008-10-08 04:00:00|18970|18970|18590|18590|19150|19150|18370|18370|1
1223524800000|2008-10-09 04:00:00|18590|18590|18820|18820|19410|19410|18590|18590|1
1223611200000|2008-10-10 04:00:00|18820|18820|18530|18530|18900|18900|18340|18340|1
1223870400000|2008-10-13 04:00:00|18530|18530|19530|19530|19530|19530|18530|18530|1
1223956800000|2008-10-14 04:00:00|19530|19530|19500|19500|19700|19700|19140|19140|1
1224043200000|2008-10-15 04:00:00|19500|19500|19050|19050|19500|19500|19030|19030|1
1224129600000|2008-10-16 04:00:00|19050|19050|19530|19530|19700|19700|19050|19050|1
1224216000000|2008-10-17 04:00:00|19530|19530|19900|19900|20050|20050|19330|19330|1
1224475200000|2008-10-20 04:00:00|19900|19900|19950|19950|19950|19950|19720|19720|1
1224561600000|2008-10-21 04:00:00|19950|19950|18950|18950|19950|19950|18950|18950|1
1224648000000|2008-10-22 04:00:00|18950|18950|18330|18330|18950|18950|18220|18220|1
1224734400000|2008-10-23 04:00:00|18330|18330|17880|17880|18330|18330|17860|17860|1
1224820800000|2008-10-24 04:00:00|17880|17880|18000|18000|18100|18100|17600|17600|1
1225080000000|2008-10-27 04:00:00|18000|18000|17720|17720|18300|18300|17640|17640|1
1225166400000|2008-10-28 04:00:00|17720|17720|17780|17780|18290|18290|17720|17720|1
1225252800000|2008-10-29 04:00:00|17780|17780|18360|18360|18690|18690|17780|17780|1
1225339200000|2008-10-30 04:00:00|18360|18360|19220|19220|19220|19220|18360|18360|1
1225425600000|2008-10-31 04:00:00|19220|19220|18860|18860|19310|19310|18860|18860|1
1225688400000|2008-11-03 05:00:00|18860|18860|19280|19280|19300|19300|18520|18520|1
1225774800000|2008-11-04 05:00:00|19280|19280|19230|19230|19490|19490|19040|19040|1
1225861200000|2008-11-05 05:00:00|19230|19230|19550|19550|19670|19670|19130|19130|1
1225947600000|2008-11-06 05:00:00|19550|19550|18670|18670|19550|19550|18540|18540|1
1226034000000|2008-11-07 05:00:00|18670|18670|18620|18620|18780|18780|18560|18560|1
1226293200000|2008-11-10 05:00:00|18620|18620|18800|18800|18920|18920|18620|18620|1
1226379600000|2008-11-11 05:00:00|18800|18800|18770|18770|18800|18800|18580|18580|1
1226466000000|2008-11-12 05:00:00|18770|18770|18710|18710|18800|18800|18680|18680|1
1226552400000|2008-11-13 05:00:00|18710|18710|18340|18340|18710|18710|18310|18310|1
1226638800000|2008-11-14 05:00:00|18340|18340|19230|19230|19280|19280|18340|18340|1
1226898000000|2008-11-17 05:00:00|19230|19230|20700|20700|20740|20740|19230|19230|1
1226984400000|2008-11-18 05:00:00|20700|20700|19970|19970|20720|20720|19850|19850|1
1227070800000|2008-11-19 05:00:00|19970|19970|19990|19990|20040|20040|19710|19710|1
1227157200000|2008-11-20 05:00:00|19990|19990|19760|19760|20080|20080|19650|19650|1
1227243600000|2008-11-21 05:00:00|19760|19760|19790|19790|20120|20120|19540|19540|1
1227502800000|2008-11-24 05:00:00|19790|19790|19760|19760|20170|20170|19630|19630|1
1227589200000|2008-11-25 05:00:00|19760|19760|19750|19750|19890|19890|19670|19670|1
1227675600000|2008-11-26 05:00:00|19750|19750|19460|19460|20020|20020|19270|19270|1
1227848400000|2008-11-28 05:00:00|19460|19460|19350|19350|19590|19590|19350|19350|1
1228107600000|2008-12-01 05:00:00|19350|19350|18800|18800|19410|19410|18750|18750|1
1228194000000|2008-12-02 05:00:00|18800|18800|18560|18560|19060|19060|18430|18430|1
1228280400000|2008-12-03 05:00:00|18560|18560|18400|18400|18600|18600|18300|18300|1
1228366800000|2008-12-04 05:00:00|18400|18400|17890|17890|18400|18400|17730|17730|1
1228453200000|2008-12-05 05:00:00|17890|17890|17890|17890|17970|17970|17460|17460|1
1228712400000|2008-12-08 05:00:00|17890|17890|17960|17960|18300|18300|17760|17760|1
1228798800000|2008-12-09 05:00:00|17960|17960|17110|17110|18000|18000|16960|16960|1
1228885200000|2008-12-10 05:00:00|17110|17110|16790|16790|17380|17380|16700|16700|1
1228971600000|2008-12-11 05:00:00|16790|16790|17110|17110|17110|17110|16720|16720|1
1229058000000|2008-12-12 05:00:00|17110|17110|17310|17310|17310|17310|16800|16800|1
1229317200000|2008-12-15 05:00:00|17310|17310|16680|16680|17340|17340|16630|16630|1
1229403600000|2008-12-16 05:00:00|16680|16680|16800|16800|17040|17040|16370|16370|1
1229490000000|2008-12-17 05:00:00|16800|16800|17710|17710|17800|17800|16800|16800|1
1229576400000|2008-12-18 05:00:00|17710|17710|17650|17650|17890|17890|17430|17430|1
1229662800000|2008-12-19 05:00:00|17650|17650|18020|18020|18380|18380|17650|17650|1
1229922000000|2008-12-22 05:00:00|18020|18020|18530|18530|18900|18900|18020|18020|1
1230008400000|2008-12-23 05:00:00|18530|18530|17660|17660|18530|18530|17530|17530|1
1230094800000|2008-12-24 05:00:00|17660|17660|17450|17450|17700|17700|17430|17430|1
1230267600000|2008-12-26 05:00:00|17450|17450|17550|17550|17800|17800|17450|17450|1
1230526800000|2008-12-29 05:00:00|17550|17550|17420|17420|17550|17550|17300|17300|1
1230613200000|2008-12-30 05:00:00|17420|17420|17250|17250|17470|17470|17160|17160|1
1230699600000|2008-12-31 05:00:00|17250|17250|16940|16940|17290|17290|16830|16830|1
1230872400000|2009-01-02 05:00:00|16940|16940|16900|16900|17180|17180|16830|16830|1
1231131600000|2009-01-05 05:00:00|16900|16900|16430|16430|17000|17000|16400|16400|1
1231218000000|2009-01-06 05:00:00|16430|16430|16820|16820|16850|16850|16220|16220|1
1231304400000|2009-01-07 05:00:00|16820|16820|16460|16460|16890|16890|16410|16410|1
1231390800000|2009-01-08 05:00:00|16460|16460|16120|16120|16480|16480|15980|15980|1
1231477200000|2009-01-09 05:00:00|16120|16120|16210|16210|16600|16600|16060|16060|1
1231736400000|2009-01-12 05:00:00|16210|16210|15830|15830|16210|16210|15820|15820|1
1231822800000|2009-01-13 05:00:00|15830|15830|15630|15630|15900|15900|15590|15590|1
1231909200000|2009-01-14 05:00:00|15630|15630|13900|13900|15630|15630|13820|13820|1
1231995600000|2009-01-15 05:00:00|13900|13900|14210|14210|14500|14500|13900|13900|1
1232082000000|2009-01-16 05:00:00|14210|14210|17000|17000|17080|17080|14210|14210|1
1232427600000|2009-01-20 05:00:00|17000|17000|16000|16000|17140|17140|16000|16000|1
1232514000000|2009-01-21 05:00:00|16000|16000|15520|15520|16070|16070|15420|15420|1
1232600400000|2009-01-22 05:00:00|15520|15520|15780|15780|15850|15850|15420|15420|1
1232686800000|2009-01-23 05:00:00|15780|15780|15100|15100|15780|15780|15080|15080|1
1232946000000|2009-01-26 05:00:00|15100|15100|14820|14820|15550|15550|14810|14810|1
1233032400000|2009-01-27 05:00:00|14820|14820|14840|14840|15090|15090|14780|14780|1
1233118800000|2009-01-28 05:00:00|14840|14840|14160|14160|15090|15090|13960|13960|1
1233205200000|2009-01-29 05:00:00|14160|14160|13810|13810|14250|14250|13790|13790|1
1233291600000|2009-01-30 05:00:00|13810|13810|14810|14810|14810|14810|13810|13810|1
1233550800000|2009-02-02 05:00:00|14810|14810|15810|15810|15850|15850|14810|14810|1
1233637200000|2009-02-03 05:00:00|15810|15810|16370|16370|16520|16520|15810|15810|1
1233723600000|2009-02-04 05:00:00|16370|16370|17370|17370|17370|17370|16360|16360|1
1233810000000|2009-02-05 05:00:00|17370|17370|16530|16530|17800|17800|16370|16370|1
1233896400000|2009-02-06 05:00:00|16530|16530|16700|16700|16850|16850|16340|16340|1
1234155600000|2009-02-09 05:00:00|16700|16700|16080|16080|16780|16780|16060|16060|1
1234242000000|2009-02-10 05:00:00|16080|16080|15770|15770|16250|16250|15740|15740|1
1234328400000|2009-02-11 05:00:00|15770|15770|15350|15350|15800|15800|15170|15170|1
1234414800000|2009-02-12 05:00:00|15350|15350|15230|15230|15670|15670|15030|15030|1
1234501200000|2009-02-13 05:00:00|15230|15230|15500|15500|15660|15660|15230|15230|1
1234846800000|2009-02-17 05:00:00|15500|15500|15000|15000|15630|15630|14820|14820|1
1234933200000|2009-02-18 05:00:00|15000|15000|14950|14950|15500|15500|14940|14940|1
1235019600000|2009-02-19 05:00:00|14950|14950|15090|15090|15400|15400|14910|14910|1
1235106000000|2009-02-20 05:00:00|15090|15090|14630|14630|15090|15090|14520|14520|1
1235365200000|2009-02-23 05:00:00|14630|14630|14330|14330|14730|14730|14310|14310|1
1235451600000|2009-02-24 05:00:00|14330|14330|13970|13970|14440|14440|13800|13800|1
1235538000000|2009-02-25 05:00:00|13970|13970|14600|14600|14870|14870|13910|13910|1
1235624400000|2009-02-26 05:00:00|14600|14600|14900|14900|15450|15450|14500|14500|1
1235710800000|2009-02-27 05:00:00|14900|14900|14700|14700|15450|15450|14650|14650|1
1235970000000|2009-03-02 05:00:00|14700|14700|14950|14950|15070|15070|14060|14060|1
1236056400000|2009-03-03 05:00:00|14950|14950|16540|16540|16940|16940|14950|14950|1
1236142800000|2009-03-04 05:00:00|16540|16540|15780|15780|16750|16750|15700|15700|1
1236229200000|2009-03-05 05:00:00|15780|15780|15000|15000|15780|15780|14900|14900|1
1236315600000|2009-03-06 05:00:00|15000|15000|15100|15100|15310|15310|14900|14900|1
1236571200000|2009-03-09 04:00:00|15100|15100|14560|14560|15100|15100|14480|14480|1
1236657600000|2009-03-10 04:00:00|14560|14560|14600|14600|14820|14820|14420|14420|1
1236744000000|2009-03-11 04:00:00|14600|14600|14660|14660|14880|14880|14500|14500|1
1236830400000|2009-03-12 04:00:00|14660|14660|14400|14400|14790|14790|14310|14310|1
1236916800000|2009-03-13 04:00:00|14400|14400|14000|14000|14550|14550|13800|13800|1
1237176000000|2009-03-16 04:00:00|14000|14000|16160|16160|16200|16200|14000|14000|1
1237262400000|2009-03-17 04:00:00|16160|16160|15980|15980|16650|16650|15940|15940|1
1237348800000|2009-03-18 04:00:00|15980|15980|16090|16090|16400|16400|15930|15930|1
1237435200000|2009-03-19 04:00:00|16090|16090|16750|16750|17020|17020|16090|16090|1
1237521600000|2009-03-20 04:00:00|16750|16750|16560|16560|16950|16950|16550|16550|1
1237780800000|2009-03-23 04:00:00|16560|16560|16460|16460|16980|16980|16410|16410|1
1237867200000|2009-03-24 04:00:00|16460|16460|16730|16730|16830|16830|16450|16450|1
1237953600000|2009-03-25 04:00:00|16730|16730|17730|17730|17730|17730|16730|16730|1
1238040000000|2009-03-26 04:00:00|17730|17730|17640|17640|17780|17780|17300|17300|1
1238126400000|2009-03-27 04:00:00|17640|17640|17650|17650|17980|17980|17380|17380|1
1238385600000|2009-03-30 04:00:00|17650|17650|16980|16980|17750|17750|16850|16850|1
1238472000000|2009-03-31 04:00:00|16980|16980|17130|17130|17300|17300|16900|16900|1
1238558400000|2009-04-01 04:00:00|17130|17130|17650|17650|18130|18130|17130|17130|1
1238644800000|2009-04-02 04:00:00|17650|17650|18070|18070|18330|18330|17620|17620|1
1238731200000|2009-04-03 04:00:00|18070|18070|18740|18740|18830|18830|17980|17980|1
1238990400000|2009-04-06 04:00:00|18740|18740|18570|18570|18740|18740|18250|18250|1
1239076800000|2009-04-07 04:00:00|18570|18570|18400|18400|18570|18570|18160|18160|1
1239163200000|2009-04-08 04:00:00|18400|18400|18570|18570|18670|18670|18340|18340|1
1239249600000|2009-04-09 04:00:00|18570|18570|18510|18510|18910|18910|18490|18490|1
1239595200000|2009-04-13 04:00:00|18510|18510|18200|18200|18650|18650|17860|17860|1
1239681600000|2009-04-14 04:00:00|18200|18200|17810|17810|18200|18200|17600|17600|1
1239768000000|2009-04-15 04:00:00|17810|17810|17990|17990|18050|18050|17660|17660|1
1239854400000|2009-04-16 04:00:00|17990|17990|18000|18000|18410|18410|17720|17720|1
1239940800000|2009-04-17 04:00:00|18000|18000|17370|17370|18000|18000|17270|17270|1
1240200000000|2009-04-20 04:00:00|17370|17370|17300|17300|17480|17480|17050|17050|1
1240286400000|2009-04-21 04:00:00|17300|17300|17090|17090|17450|17450|17040|17040|1
1240372800000|2009-04-22 04:00:00|17090|17090|17400|17400|17800|17800|17050|17050|1
1240459200000|2009-04-23 04:00:00|17400|17400|17700|17700|17700|17700|17280|17280|1
1240545600000|2009-04-24 04:00:00|17700|17700|17270|17270|17700|17700|17120|17120|1
1240804800000|2009-04-27 04:00:00|17270|17270|16680|16680|17270|17270|16650|16650|1
1240891200000|2009-04-28 04:00:00|16680|16680|16230|16230|16680|16680|16170|16170|1
1240977600000|2009-04-29 04:00:00|16230|16230|15940|15940|16320|16320|15940|15940|1
1241064000000|2009-04-30 04:00:00|15940|15940|16100|16100|16180|16180|15930|15930|1
1241150400000|2009-05-01 04:00:00|16100|16100|15990|15990|16150|16150|15750|15750|1
1241409600000|2009-05-04 04:00:00|15990|15990|15440|15440|15990|15990|15300|15300|1
1241496000000|2009-05-05 04:00:00|15440|15440|15140|15140|15500|15500|15070|15070|1
1241582400000|2009-05-06 04:00:00|15140|15140|15800|15800|16000|16000|15140|15140|1
1241668800000|2009-05-07 04:00:00|15800|15800|15620|15620|16130|16130|15550|15550|1
1241755200000|2009-05-08 04:00:00|15620|15620|16300|16300|16490|16490|15590|15590|1
1242014400000|2009-05-11 04:00:00|16300|16300|16400|16400|16400|16400|15970|15970|1
1242100800000|2009-05-12 04:00:00|16400|16400|15900|15900|16400|16400|15850|15850|1
1242187200000|2009-05-13 04:00:00|15900|15900|15430|15430|16000|16000|15340|15340|1
1242273600000|2009-05-14 04:00:00|15430|15430|15300|15300|15430|15430|15100|15100|1
1242360000000|2009-05-15 04:00:00|15300|15300|15300|15300|15800|15800|15300|15300|1
1242619200000|2009-05-18 04:00:00|15300|15300|18120|18120|18310|18310|15300|15300|1
1242705600000|2009-05-19 04:00:00|18120|18120|17780|17780|18410|18410|17540|17540|1
1242792000000|2009-05-20 04:00:00|17780|17780|17810|17810|17870|17870|17670|17670|1
1242878400000|2009-05-21 04:00:00|17810|17810|17280|17280|17810|17810|16810|16810|1
1242964800000|2009-05-22 04:00:00|17280|17280|17470|17470|17530|17530|17260|17260|1
1243310400000|2009-05-26 04:00:00|17470|17470|17520|17520|17800|17800|17370|17370|1
1243396800000|2009-05-27 04:00:00|17520|17520|18520|18520|18520|18520|17370|17370|1
1243483200000|2009-05-28 04:00:00|18520|18520|19360|19360|19520|19520|18290|18290|1
1243569600000|2009-05-29 04:00:00|19360|19360|19170|19170|20120|20120|19130|19130|1
1243828800000|2009-06-01 04:00:00|19170|19170|19800|19800|19970|19970|19170|19170|1
1243915200000|2009-06-02 04:00:00|19800|19800|20800|20800|20800|20800|19510|19510|1
1244001600000|2009-06-03 04:00:00|20800|20800|20100|20100|20970|20970|19950|19950|1
1244088000000|2009-06-04 04:00:00|20100|20100|21100|21100|21100|21100|20000|20000|1
1244174400000|2009-06-05 04:00:00|21100|21100|21370|21370|21500|21500|20750|20750|1
1244433600000|2009-06-08 04:00:00|21370|21370|20370|20370|21370|21370|20370|20370|1
1244520000000|2009-06-09 04:00:00|20370|20370|19780|19780|20370|20370|19750|19750|1
1244606400000|2009-06-10 04:00:00|19780|19780|19630|19630|20300|20300|19600|19600|1
1244692800000|2009-06-11 04:00:00|19630|19630|19630|19630|20190|20190|19630|19630|1
1244779200000|2009-06-12 04:00:00|19630|19630|20630|20630|20630|20630|19630|19630|1
1245038400000|2009-06-15 04:00:00|20630|20630|20320|20320|20770|20770|19990|19990|1
1245124800000|2009-06-16 04:00:00|20320|20320|21320|21320|21320|21320|20320|20320|1
1245211200000|2009-06-17 04:00:00|21320|21320|21160|21160|21630|21630|21040|21040|1
1245297600000|2009-06-18 04:00:00|21160|21160|21200|21200|21590|21590|21050|21050|1
1245384000000|2009-06-19 04:00:00|21200|21200|21460|21460|21570|21570|20950|20950|1
1245643200000|2009-06-22 04:00:00|21460|21460|21090|21090|21600|21600|20920|20920|1
1245729600000|2009-06-23 04:00:00|21090|21090|20090|20090|21090|21090|20090|20090|1
1245816000000|2009-06-24 04:00:00|20090|20090|19700|19700|20090|20090|19580|19580|1
1245902400000|2009-06-25 04:00:00|19700|19700|19800|19800|20000|20000|19400|19400|1
1245988800000|2009-06-26 04:00:00|19800|19800|20280|20280|20570|20570|19800|19800|1
1246248000000|2009-06-29 04:00:00|20280|20280|19580|19580|20280|20280|19530|19530|1
1246334400000|2009-06-30 04:00:00|19580|19580|19100|19100|19750|19750|18960|18960|1
1246420800000|2009-07-01 04:00:00|19100|19100|18880|18880|19370|19370|18850|18850|1
1246507200000|2009-07-02 04:00:00|18880|18880|18870|18870|18890|18890|18470|18470|1
1246852800000|2009-07-06 04:00:00|18870|18870|18470|18470|19280|19280|18200|18200|1
1246939200000|2009-07-07 04:00:00|18470|18470|18650|18650|18750|18750|18290|18290|1
1247025600000|2009-07-08 04:00:00|18650|18650|18210|18210|18650|18650|17910|17910|1
1247112000000|2009-07-09 04:00:00|18210|18210|17800|17800|18210|18210|17620|17620|1
1247198400000|2009-07-10 04:00:00|17800|17800|16940|16940|17810|17810|16600|16600|1
1247457600000|2009-07-13 04:00:00|16940|16940|16800|16800|17000|17000|16660|16660|1
1247544000000|2009-07-14 04:00:00|16800|16800|16800|16800|17750|17750|16620|16620|1
1247630400000|2009-07-15 04:00:00|16800|16800|16680|16680|16980|16980|16530|16530|1
1247716800000|2009-07-16 04:00:00|16680|16680|18640|18640|19350|19350|16680|16680|1
1247803200000|2009-07-17 04:00:00|18640|18640|18520|18520|19040|19040|17900|17900|1
1248062400000|2009-07-20 04:00:00|18520|18520|18700|18700|18760|18760|18270|18270|1
1248148800000|2009-07-21 04:00:00|18700|18700|18900|18900|19200|19200|18450|18450|1
1248235200000|2009-07-22 04:00:00|18900|18900|18150|18150|18900|18900|17990|17990|1
1248321600000|2009-07-23 04:00:00|18150|18150|19150|19150|19150|19150|18150|18150|1
1248408000000|2009-07-24 04:00:00|19150|19150|18800|18800|19550|19550|18800|18800|1
1248667200000|2009-07-27 04:00:00|18800|18800|19700|19700|19800|19800|18800|18800|1
1248753600000|2009-07-28 04:00:00|19700|19700|20700|20700|20700|20700|19700|19700|1
1248840000000|2009-07-29 04:00:00|20700|20700|20300|20300|20840|20840|20250|20250|1
1248926400000|2009-07-30 04:00:00|20300|20300|19710|19710|20480|20480|19470|19470|1
1249012800000|2009-07-31 04:00:00|19710|19710|19610|19610|19900|19900|19530|19530|1
1249272000000|2009-08-03 04:00:00|19610|19610|20400|20400|20610|20610|19610|19610|1
1249358400000|2009-08-04 04:00:00|20400|20400|20700|20700|21400|21400|20110|20110|1
1249444800000|2009-08-05 04:00:00|20700|20700|20310|20310|20980|20980|20260|20260|1
1249531200000|2009-08-06 04:00:00|20310|20310|20520|20520|20980|20980|20230|20230|1
1249617600000|2009-08-07 04:00:00|20520|20520|19710|19710|20730|20730|19520|19520|1
1249876800000|2009-08-10 04:00:00|19710|19710|19100|19100|19770|19770|18940|18940|1
1249963200000|2009-08-11 04:00:00|19100|19100|19370|19370|19620|19620|18980|18980|1
1250049600000|2009-08-12 04:00:00|19370|19370|19600|19600|19820|19820|19370|19370|1
1250136000000|2009-08-13 04:00:00|19600|19600|19590|19590|19810|19810|19450|19450|1
1250222400000|2009-08-14 04:00:00|19590|19590|18950|18950|20140|20140|18900|18900|1
1250481600000|2009-08-17 04:00:00|18950|18950|18270|18270|19200|19200|18190|18190|1
1250568000000|2009-08-18 04:00:00|18270|18270|18140|18140|18570|18570|17930|17930|1
1250654400000|2009-08-19 04:00:00|18140|18140|17930|17930|18220|18220|17770|17770|1
1250740800000|2009-08-20 04:00:00|17930|17930|18390|18390|18840|18840|17930|17930|1
1250827200000|2009-08-21 04:00:00|18390|18390|18060|18060|18650|18650|18000|18000|1
1251086400000|2009-08-24 04:00:00|18060|18060|17800|17800|18210|18210|17660|17660|1
1251172800000|2009-08-25 04:00:00|17800|17800|17820|17820|17990|17990|17670|17670|1
1251259200000|2009-08-26 04:00:00|17820|17820|17970|17970|18200|18200|17700|17700|1
1251345600000|2009-08-27 04:00:00|17970|17970|17980|17980|18190|18190|17800|17800|1
1251432000000|2009-08-28 04:00:00|17980|17980|17210|17210|18050|18050|17030|17030|1
1251691200000|2009-08-31 04:00:00|17210|17210|17680|17680|17750|17750|17210|17210|1
1251777600000|2009-09-01 04:00:00|17680|17680|17000|17000|17700|17700|16700|16700|1
1251864000000|2009-09-02 04:00:00|17000|17000|16960|16960|17270|17270|16810|16810|1
1251950400000|2009-09-03 04:00:00|16960|16960|17280|17280|17460|17460|16930|16930|1
1252036800000|2009-09-04 04:00:00|17280|17280|17410|17410|17600|17600|17180|17180|1
1252382400000|2009-09-08 04:00:00|17410|17410|17580|17580|17700|17700|17270|17270|1
1252468800000|2009-09-09 04:00:00|17580|17580|17550|17550|17750|17750|17350|17350|1
1252555200000|2009-09-10 04:00:00|17550|17550|17500|17500|17730|17730|17400|17400|1
1252641600000|2009-09-11 04:00:00|17500|17500|17300|17300|17520|17520|17200|17200|1
1252900800000|2009-09-14 04:00:00|17300|17300|17160|17160|17400|17400|17000|17000|1
1252987200000|2009-09-15 04:00:00|17160|17160|17250|17250|17420|17420|17050|17050|1
1253073600000|2009-09-16 04:00:00|17250|17250|17510|17510|17840|17840|17250|17250|1
1253160000000|2009-09-17 04:00:00|17510|17510|18200|18200|18510|18510|17510|17510|1
1253246400000|2009-09-18 04:00:00|18200|18200|18550|18550|18700|18700|18200|18200|1
1253505600000|2009-09-21 04:00:00|18550|18550|17650|17650|18680|18680|17550|17550|1
1253592000000|2009-09-22 04:00:00|17650|17650|17580|17580|17750|17750|17200|17200|1
1253678400000|2009-09-23 04:00:00|17580|17580|17470|17470|17690|17690|17410|17410|1
1253764800000|2009-09-24 04:00:00|17470|17470|17390|17390|17660|17660|17270|17270|1
1253851200000|2009-09-25 04:00:00|17390|17390|16910|16910|17400|17400|16870|16870|1
1254110400000|2009-09-28 04:00:00|16910|16910|17020|17020|17240|17240|16910|16910|1
1254196800000|2009-09-29 04:00:00|17020|17020|16820|16820|17150|17150|16770|16770|1
1254283200000|2009-09-30 04:00:00|16820|16820|16870|16870|17090|17090|16760|16760|1
1254369600000|2009-10-01 04:00:00|16870|16870|17170|17170|17340|17340|16870|16870|1
1254456000000|2009-10-02 04:00:00|17170|17170|17230|17230|17750|17750|17100|17100|1
1254715200000|2009-10-05 04:00:00|17230|17230|17270|17270|17390|17390|17120|17120|1
1254801600000|2009-10-06 04:00:00|17270|17270|17130|17130|17690|17690|17050|17050|1
1254888000000|2009-10-07 04:00:00|17130|17130|16790|16790|17220|17220|16300|16300|1
1254974400000|2009-10-08 04:00:00|16790|16790|16480|16480|16810|16810|16430|16430|1
1255060800000|2009-10-09 04:00:00|16480|16480|16360|16360|16600|16600|16360|16360|1
1255320000000|2009-10-12 04:00:00|16360|16360|17140|17140|17180|17180|16360|16360|1
1255406400000|2009-10-13 04:00:00|17140|17140|17010|17010|17160|17160|16850|16850|1
1255492800000|2009-10-14 04:00:00|17010|17010|18010|18010|18010|18010|17010|17010|1
1255579200000|2009-10-15 04:00:00|18010|18010|18040|18040|18050|18050|17700|17700|1
1255665600000|2009-10-16 04:00:00|18040|18040|17870|17870|18200|18200|17600|17600|1
1255924800000|2009-10-19 04:00:00|17870|17870|17810|17810|17870|17870|17470|17470|1
1256011200000|2009-10-20 04:00:00|17810|17810|17500|17500|17840|17840|17370|17370|1
1256097600000|2009-10-21 04:00:00|17500|17500|17490|17490|17640|17640|17260|17260|1
1256184000000|2009-10-22 04:00:00|17490|17490|17450|17450|17640|17640|17240|17240|1
1256270400000|2009-10-23 04:00:00|17450|17450|17450|17450|17700|17700|17390|17390|1
1256529600000|2009-10-26 04:00:00|17450|17450|17560|17560|17710|17710|17450|17450|1
1256616000000|2009-10-27 04:00:00|17560|17560|17550|17550|17750|17750|17400|17400|1
1256702400000|2009-10-28 04:00:00|17550|17550|17500|17500|17670|17670|17400|17400|1
1256788800000|2009-10-29 04:00:00|17500|17500|18490|18490|18500|18500|17420|17420|1
1256875200000|2009-10-30 04:00:00|18490|18490|18690|18690|18990|18990|18100|18100|1
1257138000000|2009-11-02 05:00:00|18690|18690|19250|19250|19450|19450|18510|18510|1
1257224400000|2009-11-03 05:00:00|19250|19250|18710|18710|19250|19250|18690|18690|1
1257310800000|2009-11-04 05:00:00|18710|18710|18830|18830|18890|18890|18600|18600|1
1257397200000|2009-11-05 05:00:00|18830|18830|18850|18850|19050|19050|18750|18750|1
1257483600000|2009-11-06 05:00:00|18850|18850|18610|18610|19380|19380|18370|18370|1
1257742800000|2009-11-09 05:00:00|18610|18610|18500|18500|18610|18610|18260|18260|1
1257829200000|2009-11-10 05:00:00|18500|18500|18750|18750|18980|18980|18490|18490|1
1257915600000|2009-11-11 05:00:00|18750|18750|18760|18760|18970|18970|18620|18620|1
1258002000000|2009-11-12 05:00:00|18760|18760|19400|19400|19790|19790|18760|18760|1
1258088400000|2009-11-13 05:00:00|19400|19400|19790|19790|20150|20150|19400|19400|1
1258347600000|2009-11-16 05:00:00|19790|19790|22950|22950|22950|22950|19790|19790|1
1258434000000|2009-11-17 05:00:00|22950|22950|23950|23950|23950|23950|22950|22950|1
1258520400000|2009-11-18 05:00:00|23950|23950|23050|23050|23950|23950|22920|22920|1
1258606800000|2009-11-19 05:00:00|23050|23050|22910|22910|23380|23380|22780|22780|1
1258693200000|2009-11-20 05:00:00|22910|22910|22220|22220|23140|23140|22150|22150|1
1258952400000|2009-11-23 05:00:00|22220|22220|22630|22630|23220|23220|22220|22220|1
1259038800000|2009-11-24 05:00:00|22630|22630|23480|23480|23630|23630|22630|22630|1
1259125200000|2009-11-25 05:00:00|23480|23480|23500|23500|23980|23980|23350|23350|1
1259298000000|2009-11-27 05:00:00|23500|23500|23620|23620|24000|24000|23240|23240|1
1259557200000|2009-11-30 05:00:00|23620|23620|24620|24620|24620|24620|23620|23620|1
1259643600000|2009-12-01 05:00:00|24620|24620|24100|24100|25520|25520|23700|23700|1
1259730000000|2009-12-02 05:00:00|24100|24100|23180|23180|24210|24210|23100|23100|1
1259816400000|2009-12-03 05:00:00|23180|23180|22850|22850|23410|23410|22460|22460|1
1259902800000|2009-12-04 05:00:00|22850|22850|22450|22450|22910|22910|22430|22430|1
1260162000000|2009-12-07 05:00:00|22450|22450|21900|21900|22910|22910|21610|21610|1
1260248400000|2009-12-08 05:00:00|21900|21900|21400|21400|21900|21900|21400|21400|1
1260334800000|2009-12-09 05:00:00|21400|21400|21320|21320|22100|22100|21310|21310|1
1260421200000|2009-12-10 05:00:00|21320|21320|21480|21480|21800|21800|21320|21320|1
1260507600000|2009-12-11 05:00:00|21480|21480|21400|21400|21720|21720|21300|21300|1
1260766800000|2009-12-14 05:00:00|21400|21400|21400|21400|21480|21480|21200|21200|1
1260853200000|2009-12-15 05:00:00|21400|21400|21280|21280|21480|21480|21130|21130|1
1260939600000|2009-12-16 05:00:00|21280|21280|21200|21200|21420|21420|20830|20830|1
1261026000000|2009-12-17 05:00:00|21200|21200|21100|21100|21200|21200|20820|20820|1
1261112400000|2009-12-18 05:00:00|21100|21100|21140|21140|21270|21270|20980|20980|1
1261371600000|2009-12-21 05:00:00|21140|21140|20950|20950|21630|21630|20950|20950|1
1261458000000|2009-12-22 05:00:00|20950|20950|20970|20970|21220|21220|20900|20900|1
1261544400000|2009-12-23 05:00:00|20970|20970|20990|20990|21190|21190|20950|20950|1
1261630800000|2009-12-24 05:00:00|20990|20990|20900|20900|21070|21070|20860|20860|1
1261976400000|2009-12-28 05:00:00|20900|20900|20960|20960|21200|21200|20880|20880|1
1262062800000|2009-12-29 05:00:00|20960|20960|20480|20480|20960|20960|20450|20450|1
1262149200000|2009-12-30 05:00:00|20480|20480|20350|20350|20680|20680|20220|20220|1
1262235600000|2009-12-31 05:00:00|20350|20350|20500|20500|20660|20660|20350|20350|1
1262581200000|2010-01-04 05:00:00|20500|20500|20100|20100|20660|20660|20100|20100|1
1262667600000|2010-01-05 05:00:00|20100|20100|20130|20130|20370|20370|20040|20040|1
1262754000000|2010-01-06 05:00:00|20130|20130|21100|21100|21500|21500|20130|20130|1
1262840400000|2010-01-07 05:00:00|21100|21100|20650|20650|21100|21100|20580|20580|1
1262926800000|2010-01-08 05:00:00|20650|20650|20900|20900|21050|21050|20650|20650|1
1263186000000|2010-01-11 05:00:00|20900|20900|21050|21050|21380|21380|20900|20900|1
1263272400000|2010-01-12 05:00:00|21050|21050|21000|21000|21400|21400|20760|20760|1
1263358800000|2010-01-13 05:00:00|21000|21000|21300|21300|22170|22170|20750|20750|1
1263445200000|2010-01-14 05:00:00|21300|21300|22600|22600|22810|22810|21300|21300|1
1263531600000|2010-01-15 05:00:00|22600|22600|22990|22990|23340|23340|22550|22550|1
1263877200000|2010-01-19 05:00:00|22990|22990|25380|25380|25630|25630|22990|22990|1
1263963600000|2010-01-20 05:00:00|25380|25380|25500|25500|25750|25750|24800|24800|1
1264050000000|2010-01-21 05:00:00|25500|25500|24800|24800|25580|25580|24800|24800|1
1264136400000|2010-01-22 05:00:00|24800|24800|25040|25040|25150|25150|24660|24660|1
1264395600000|2010-01-25 05:00:00|25040|25040|25250|25250|25450|25450|24950|24950|1
1264482000000|2010-01-26 05:00:00|25250|25250|24710|24710|25400|25400|24650|24650|1
1264568400000|2010-01-27 05:00:00|24710|24710|23760|23760|24910|24910|23750|23750|1
1264654800000|2010-01-28 05:00:00|23760|23760|23870|23870|24250|24250|23760|23760|1
1264741200000|2010-01-29 05:00:00|23870|23870|24850|24850|24870|24870|23870|23870|1
1265000400000|2010-02-01 05:00:00|24850|24850|25850|25850|25850|25850|24850|24850|1
1265086800000|2010-02-02 05:00:00|25850|25850|26100|26100|26820|26820|25810|25810|1
1265173200000|2010-02-03 05:00:00|26100|26100|26900|26900|27020|27020|25850|25850|1
1265259600000|2010-02-04 05:00:00|26900|26900|27900|27900|27900|27900|26900|26900|1
1265346000000|2010-02-05 05:00:00|27900|27900|27110|27110|28190|28190|27100|27100|1
1265605200000|2010-02-08 05:00:00|27110|27110|27150|27150|27590|27590|26970|26970|1
1265691600000|2010-02-09 05:00:00|27150|27150|27000|27000|27500|27500|26700|26700|1
1265778000000|2010-02-10 05:00:00|27000|27000|26160|26160|27000|27000|26000|26000|1
1265864400000|2010-02-11 05:00:00|26160|26160|26400|26400|26700|26700|26000|26000|1
1265950800000|2010-02-12 05:00:00|26400|26400|27090|27090|27190|27190|26070|26070|1
1266296400000|2010-02-16 05:00:00|27090|27090|27000|27000|27780|27780|26960|26960|1
1266382800000|2010-02-17 05:00:00|27000|27000|27200|27200|27570|27570|27000|27000|1
1266469200000|2010-02-18 05:00:00|27200|27200|27000|27000|27550|27550|26750|26750|1
1266555600000|2010-02-19 05:00:00|27000|27000|26830|26830|27000|27000|26460|26460|1
1266814800000|2010-02-22 05:00:00|26830|26830|26150|26150|26830|26830|25830|25830|1
1266901200000|2010-02-23 05:00:00|26150|26150|25820|25820|26150|26150|25770|25770|1
1266987600000|2010-02-24 05:00:00|25820|25820|25400|25400|25890|25890|25210|25210|1
1267074000000|2010-02-25 05:00:00|25400|25400|25360|25360|25700|25700|25310|25310|1
1267160400000|2010-02-26 05:00:00|25360|25360|25700|25700|25810|25810|25360|25360|1
1267419600000|2010-03-01 05:00:00|25700|25700|24840|24840|25700|25700|24690|24690|1
1267506000000|2010-03-02 05:00:00|24840|24840|25210|25210|25450|25450|24800|24800|1
1267592400000|2010-03-03 05:00:00|25210|25210|25900|25900|25990|25990|25210|25210|1
1267678800000|2010-03-04 05:00:00|25900|25900|25800|25800|26230|26230|25580|25580|1
1267765200000|2010-03-05 05:00:00|25800|25800|25700|25700|25880|25880|25350|25350|1
1268024400000|2010-03-08 05:00:00|25700|25700|26360|26360|26660|26660|25700|25700|1
1268110800000|2010-03-09 05:00:00|26360|26360|27380|27380|27380|27380|26360|26360|1
1268197200000|2010-03-10 05:00:00|27380|27380|27330|27330|27380|27380|26900|26900|1
1268283600000|2010-03-11 05:00:00|27330|27330|27140|27140|27330|27330|26720|26720|1
1268370000000|2010-03-12 05:00:00|27140|27140|26720|26720|27370|27370|26610|26610|1
1268625600000|2010-03-15 04:00:00|26720|26720|25900|25900|26800|26800|25900|25900|1
1268712000000|2010-03-16 04:00:00|25900|25900|27240|27240|27480|27480|25900|25900|1
1268798400000|2010-03-17 04:00:00|27240|27240|27560|27560|27990|27990|27100|27100|1
1268884800000|2010-03-18 04:00:00|27560|27560|28150|28150|28560|28560|27560|27560|1
1268971200000|2010-03-19 04:00:00|28150|28150|28820|28820|29100|29100|28150|28150|1
1269230400000|2010-03-22 04:00:00|28820|28820|27880|27880|29090|29090|27820|27820|1
1269316800000|2010-03-23 04:00:00|27880|27880|27710|27710|27940|27940|27570|27570|1
1269403200000|2010-03-24 04:00:00|27710|27710|28150|28150|28450|28450|27710|27710|1
1269489600000|2010-03-25 04:00:00|28150|28150|29130|29130|29150|29150|28150|28150|1
1269576000000|2010-03-26 04:00:00|29130|29130|29000|29000|29170|29170|28650|28650|1
1269835200000|2010-03-29 04:00:00|29000|29000|28000|28000|29000|29000|28000|28000|1
1269921600000|2010-03-30 04:00:00|28000|28000|27720|27720|28690|28690|27650|27650|1
1270008000000|2010-03-31 04:00:00|27720|27720|28720|28720|28720|28720|27720|27720|1
1270094400000|2010-04-01 04:00:00|28720|28720|28700|28700|29050|29050|28510|28510|1
1270440000000|2010-04-05 04:00:00|28700|28700|29600|29600|29700|29700|28700|28700|1
1270526400000|2010-04-06 04:00:00|29600|29600|29300|29300|29920|29920|29030|29030|1
1270612800000|2010-04-07 04:00:00|29300|29300|29010|29010|29550|29550|28750|28750|1
1270699200000|2010-04-08 04:00:00|29010|29010|29470|29470|29700|29700|29010|29010|1
1270785600000|2010-04-09 04:00:00|29470|29470|29650|29650|29870|29870|29320|29320|1
1271044800000|2010-04-12 04:00:00|29650|29650|29470|29470|30150|30150|29460|29460|1
1271131200000|2010-04-13 04:00:00|29470|29470|29460|29460|29600|29600|29170|29170|1
1271217600000|2010-04-14 04:00:00|29460|29460|29950|29950|30350|30350|29370|29370|1
1271304000000|2010-04-15 04:00:00|29950|29950|30500|30500|30910|30910|29950|29950|1
1271390400000|2010-04-16 04:00:00|30500|30500|31500|31500|31500|31500|30500|30500|1
1271649600000|2010-04-19 04:00:00|31500|31500|32500|32500|32500|32500|31280|31280|1
1271736000000|2010-04-20 04:00:00|32500|32500|31970|31970|32530|32530|31850|31850|1
1271822400000|2010-04-21 04:00:00|31970|31970|32680|32680|32750|32750|31950|31950|1
1271908800000|2010-04-22 04:00:00|32680|32680|32500|32500|32680|32680|32100|32100|1
1271995200000|2010-04-23 04:00:00|32500|32500|31550|31550|32600|32600|31500|31500|1
1272254400000|2010-04-26 04:00:00|31550|31550|30710|30710|31550|31550|30670|30670|1
1272340800000|2010-04-27 04:00:00|30710|30710|30250|30250|30830|30830|30250|30250|1
1272427200000|2010-04-28 04:00:00|30250|30250|30020|30020|30760|30760|30020|30020|1
1272513600000|2010-04-29 04:00:00|30020|30020|30120|30120|30150|30150|29630|29630|1
1272600000000|2010-04-30 04:00:00|30120|30120|29150|29150|30120|30120|29130|29130|1
1272859200000|2010-05-03 04:00:00|29150|29150|28710|28710|29260|29260|28680|28680|1
1272945600000|2010-05-04 04:00:00|28710|28710|28220|28220|29160|29160|28180|28180|1
1273032000000|2010-05-05 04:00:00|28220|28220|28400|28400|28660|28660|28200|28200|1
1273118400000|2010-05-06 04:00:00|28400|28400|27500|27500|28540|28540|26900|26900|1
1273204800000|2010-05-07 04:00:00|27500|27500|27260|27260|27910|27910|27050|27050|1
1273464000000|2010-05-10 04:00:00|27260|27260|27960|27960|28250|28250|27260|27260|1
1273550400000|2010-05-11 04:00:00|27960|27960|27080|27080|28350|28350|27000|27000|1
1273636800000|2010-05-12 04:00:00|27080|27080|27150|27150|27560|27560|26390|26390|1
1273723200000|2010-05-13 04:00:00|27150|27150|27000|27000|27650|27650|26700|26700|1
1273809600000|2010-05-14 04:00:00|27000|27000|26300|26300|27000|27000|25860|25860|1
1274068800000|2010-05-17 04:00:00|26300|26300|25130|25130|26300|26300|25130|25130|1
1274155200000|2010-05-18 04:00:00|25130|25130|24270|24270|25130|25130|24130|24130|1
1274241600000|2010-05-19 04:00:00|24270|24270|23460|23460|25090|25090|23320|23320|1
1274328000000|2010-05-20 04:00:00|23460|23460|23600|23600|24010|24010|22850|22850|1
1274414400000|2010-05-21 04:00:00|23600|23600|23940|23940|24300|24300|23600|23600|1
1274673600000|2010-05-24 04:00:00|23940|23940|24500|24500|24940|24940|23940|23940|1
1274760000000|2010-05-25 04:00:00|24500|24500|23500|23500|24810|24810|23500|23500|1
1274846400000|2010-05-26 04:00:00|23500|23500|22500|22500|23500|23500|22500|22500|1
1274932800000|2010-05-27 04:00:00|22500|22500|22910|22910|23450|23450|22120|22120|1
1275019200000|2010-05-28 04:00:00|22910|22910|22550|22550|23230|23230|22410|22410|1
1275364800000|2010-06-01 04:00:00|22550|22550|22890|22890|23270|23270|22020|22020|1
1275451200000|2010-06-02 04:00:00|22890|22890|22300|22300|22890|22890|22130|22130|1
1275537600000|2010-06-03 04:00:00|22300|22300|23200|23200|23300|23300|22300|22300|1
1275624000000|2010-06-04 04:00:00|23200|23200|22800|22800|23530|23530|22620|22620|1
1275883200000|2010-06-07 04:00:00|22800|22800|21800|21800|23040|23040|21600|21600|1
1275969600000|2010-06-08 04:00:00|21800|21800|21410|21410|21900|21900|20800|20800|1
1276056000000|2010-06-09 04:00:00|21410|21410|20600|20600|21520|21520|20600|20600|1
1276142400000|2010-06-10 04:00:00|20600|20600|20920|20920|21300|21300|20530|20530|1
1276228800000|2010-06-11 04:00:00|20920|20920|20400|20400|21050|21050|20400|20400|1
1276488000000|2010-06-14 04:00:00|20400|20400|20610|20610|21140|21140|20400|20400|1
1276574400000|2010-06-15 04:00:00|20610|20610|20300|20300|21010|21010|20200|20200|1
1276660800000|2010-06-16 04:00:00|20300|20300|19450|19450|20520|20520|19300|19300|1
1276747200000|2010-06-17 04:00:00|19450|19450|19420|19420|20000|20000|19380|19380|1
1276833600000|2010-06-18 04:00:00|19420|19420|19680|19680|19830|19830|19420|19420|1
1277092800000|2010-06-21 04:00:00|19680|19680|18960|18960|19850|19850|18680|18680|1
1277179200000|2010-06-22 04:00:00|18960|18960|18360|18360|19000|19000|18080|18080|1
1277265600000|2010-06-23 04:00:00|18360|18360|17790|17790|18360|18360|17520|17520|1
1277352000000|2010-06-24 04:00:00|17790|17790|18200|18200|18500|18500|17790|17790|1
1277438400000|2010-06-25 04:00:00|18200|18200|18890|18890|19200|19200|17880|17880|1
1277697600000|2010-06-28 04:00:00|18890|18890|18860|18860|19130|19130|18500|18500|1
1277784000000|2010-06-29 04:00:00|18860|18860|18500|18500|19140|19140|18170|18170|1
1277870400000|2010-06-30 04:00:00|18500|18500|19500|19500|19500|19500|18500|18500|1
1277956800000|2010-07-01 04:00:00|19500|19500|20500|20500|21080|21080|19500|19500|1
1278043200000|2010-07-02 04:00:00|20500|20500|20600|20600|21100|21100|20430|20430|1
1278388800000|2010-07-06 04:00:00|20600|20600|19550|19550|20640|20640|19540|19540|1
1278475200000|2010-07-07 04:00:00|19550|19550|20300|20300|20390|20390|19500|19500|1
1278561600000|2010-07-08 04:00:00|20300|20300|20200|20200|20800|20800|20200|20200|1
1278648000000|2010-07-09 04:00:00|20200|20200|19820|19820|20400|20400|19610|19610|1
1278907200000|2010-07-12 04:00:00|19820|19820|19820|19820|20090|20090|19600|19600|1
1278993600000|2010-07-13 04:00:00|19820|19820|20560|20560|20600|20600|19820|19820|1
1279080000000|2010-07-14 04:00:00|20560|20560|20400|20400|20650|20650|20120|20120|1
1279166400000|2010-07-15 04:00:00|20400|20400|19800|19800|20650|20650|19800|19800|1
1279252800000|2010-07-16 04:00:00|19800|19800|20690|20690|20950|20950|19800|19800|1
1279512000000|2010-07-19 04:00:00|20690|20690|19860|19860|20760|20760|19830|19830|1
1279598400000|2010-07-20 04:00:00|19860|19860|19880|19880|20100|20100|19620|19620|1
1279684800000|2010-07-21 04:00:00|19880|19880|20130|20130|20300|20300|19850|19850|1
1279771200000|2010-07-22 04:00:00|20130|20130|20900|20900|21130|21130|20020|20020|1
1279857600000|2010-07-23 04:00:00|20900|20900|20950|20950|21350|21350|20800|20800|1
1280116800000|2010-07-26 04:00:00|20950|20950|20800|20800|21530|21530|20770|20770|1
1280203200000|2010-07-27 04:00:00|20800|20800|20030|20030|20920|20920|20000|20000|1
1280289600000|2010-07-28 04:00:00|20030|20030|20060|20060|20460|20460|19960|19960|1
1280376000000|2010-07-29 04:00:00|20060|20060|20150|20150|20720|20720|20060|20060|1
1280462400000|2010-07-30 04:00:00|20150|20150|20900|20900|20900|20900|20150|20150|1
1280721600000|2010-08-02 04:00:00|20900|20900|21460|21460|21850|21850|20900|20900|1
1280808000000|2010-08-03 04:00:00|21460|21460|20510|20510|21480|21480|20460|20460|1
1280894400000|2010-08-04 04:00:00|20510|20510|20800|20800|20800|20800|19900|19900|1
1280980800000|2010-08-05 04:00:00|20800|20800|20650|20650|20940|20940|20500|20500|1
1281067200000|2010-08-06 04:00:00|20650|20650|20100|20100|20700|20700|20010|20010|1
1281326400000|2010-08-09 04:00:00|20100|20100|20500|20500|20690|20690|20100|20100|1
1281412800000|2010-08-10 04:00:00|20500|20500|20010|20010|20500|20500|19860|19860|1
1281499200000|2010-08-11 04:00:00|20010|20010|19840|19840|20150|20150|19560|19560|1
1281585600000|2010-08-12 04:00:00|19840|19840|19990|19990|19990|19990|19550|19550|1
1281672000000|2010-08-13 04:00:00|19990|19990|20200|20200|20320|20320|19910|19910|1
1281931200000|2010-08-16 04:00:00|20200|20200|19960|19960|20300|20300|19820|19820|1
1282017600000|2010-08-17 04:00:00|19960|19960|20750|20750|20960|20960|19960|19960|1
1282104000000|2010-08-18 04:00:00|20750|20750|21000|21000|21450|21450|20750|20750|1
1282190400000|2010-08-19 04:00:00|21000|21000|21570|21570|21720|21720|20950|20950|1
1282276800000|2010-08-20 04:00:00|21570|21570|21950|21950|22050|22050|21570|21570|1
1282536000000|2010-08-23 04:00:00|21950|21950|21330|21330|21950|21950|21280|21280|1
1282622400000|2010-08-24 04:00:00|21330|21330|20850|20850|21380|21380|20750|20750|1
1282708800000|2010-08-25 04:00:00|20850|20850|21060|21060|21130|21130|20650|20650|1
1282795200000|2010-08-26 04:00:00|21060|21060|21560|21560|21600|21600|21060|21060|1
1282881600000|2010-08-27 04:00:00|21560|21560|21150|21150|21560|21560|21050|21050|1
1283140800000|2010-08-30 04:00:00|21150|21150|21390|21390|21440|21440|21100|21100|1
1283227200000|2010-08-31 04:00:00|21390|21390|20450|20450|21390|21390|20390|20390|1
1283313600000|2010-09-01 04:00:00|20450|20450|20490|20490|20650|20650|20270|20270|1
1283400000000|2010-09-02 04:00:00|20490|20490|20750|20750|20830|20830|20490|20490|1
1283486400000|2010-09-03 04:00:00|20750|20750|20750|20750|20870|20870|20550|20550|1
1283832000000|2010-09-07 04:00:00|20750|20750|21000|21000|21000|21000|20580|20580|1
1283918400000|2010-09-08 04:00:00|21000|21000|22000|22000|22220|22220|21000|21000|1
1284004800000|2010-09-09 04:00:00|22000|22000|22260|22260|22750|22750|21750|21750|1
1284091200000|2010-09-10 04:00:00|22260|22260|22300|22300|23100|23100|22110|22110|1
1284350400000|2010-09-13 04:00:00|22300|22300|22290|22290|22680|22680|21800|21800|1
1284436800000|2010-09-14 04:00:00|22290|22290|21680|21680|22650|22650|21510|21510|1
1284523200000|2010-09-15 04:00:00|21680|21680|21640|21640|22000|22000|21340|21340|1
1284609600000|2010-09-16 04:00:00|21640|21640|21780|21780|22700|22700|21640|21640|1
1284696000000|2010-09-17 04:00:00|21780|21780|21800|21800|22180|22180|21680|21680|1
1284955200000|2010-09-20 04:00:00|21800|21800|22200|22200|22700|22700|21650|21650|1
1285041600000|2010-09-21 04:00:00|22200|22200|23200|23200|23200|23200|22200|22200|1
1285128000000|2010-09-22 04:00:00|23200|23200|24200|24200|24200|24200|23200|23200|1
1285214400000|2010-09-23 04:00:00|24200|24200|23050|23050|24350|24350|23000|23000|1
1285300800000|2010-09-24 04:00:00|23050|23050|24050|24050|24050|24050|23050|23050|1
1285560000000|2010-09-27 04:00:00|24050|24050|23600|23600|24200|24200|23500|23500|1
1285646400000|2010-09-28 04:00:00|23600|23600|22810|22810|23810|23810|22600|22600|1
1285732800000|2010-09-29 04:00:00|22810|22810|22600|22600|23250|23250|22600|22600|1
1285819200000|2010-09-30 04:00:00|22600|22600|22700|22700|23080|23080|22600|22600|1
1285905600000|2010-10-01 04:00:00|22700|22700|22000|22000|23240|23240|22000|22000|1
1286164800000|2010-10-04 04:00:00|22000|22000|21790|21790|22230|22230|21130|21130|1
1286251200000|2010-10-05 04:00:00|21790|21790|21680|21680|21790|21790|21420|21420|1
1286337600000|2010-10-06 04:00:00|21680|21680|22080|22080|22410|22410|21680|21680|1
1286424000000|2010-10-07 04:00:00|22080|22080|22300|22300|22660|22660|21860|21860|1
1286510400000|2010-10-08 04:00:00|22300|22300|23300|23300|23300|23300|22300|22300|1
1286769600000|2010-10-11 04:00:00|23300|23300|23400|23400|24100|24100|23220|23220|1
1286856000000|2010-10-12 04:00:00|23400|23400|24400|24400|24400|24400|23400|23400|1
1286942400000|2010-10-13 04:00:00|24400|24400|25400|25400|25400|25400|24400|24400|1
1287028800000|2010-10-14 04:00:00|25400|25400|25300|25300|25480|25480|24420|24420|1
1287115200000|2010-10-15 04:00:00|25300|25300|24330|24330|25300|25300|24300|24300|1
1287374400000|2010-10-18 04:00:00|24330|24330|24770|24770|24770|24770|24330|24330|1
1287460800000|2010-10-19 04:00:00|24770|24770|23830|23830|24770|24770|23770|23770|1
1287547200000|2010-10-20 04:00:00|23830|23830|24030|24030|24270|24270|23300|23300|1
1287633600000|2010-10-21 04:00:00|24030|24030|24120|24120|24320|24320|23820|23820|1
1287720000000|2010-10-22 04:00:00|24120|24120|24200|24200|24550|24550|24100|24100|1
1287979200000|2010-10-25 04:00:00|24200|24200|24080|24080|24540|24540|23870|23870|1
1288065600000|2010-10-26 04:00:00|24080|24080|23820|23820|24080|24080|23510|23510|1
1288152000000|2010-10-27 04:00:00|23820|23820|23960|23960|24260|24260|23700|23700|1
1288238400000|2010-10-28 04:00:00|23960|23960|24700|24700|24960|24960|23960|23960|1
1288324800000|2010-10-29 04:00:00|24700|24700|25700|25700|25700|25700|24690|24690|1
1288584000000|2010-11-01 04:00:00|25700|25700|27000|27000|27220|27220|25700|25700|1
1288670400000|2010-11-02 04:00:00|27000|27000|26600|26600|27000|27000|25880|25880|1
1288756800000|2010-11-03 04:00:00|26600|26600|26770|26770|26990|26990|26200|26200|1
1288843200000|2010-11-04 04:00:00|26770|26770|26700|26700|27230|27230|26500|26500|1
1288929600000|2010-11-05 04:00:00|26700|26700|26370|26370|26700|26700|26070|26070|1
1289192400000|2010-11-08 05:00:00|26370|26370|25850|25850|26370|26370|25810|25810|1
1289278800000|2010-11-09 05:00:00|25850|25850|25850|25850|26600|26600|25850|25850|1
1289365200000|2010-11-10 05:00:00|25850|25850|26150|26150|26500|26500|25850|25850|1
1289451600000|2010-11-11 05:00:00|26150|26150|26600|26600|26690|26690|26150|26150|1
1289538000000|2010-11-12 05:00:00|26600|26600|27300|27300|27940|27940|26360|26360|1
1289797200000|2010-11-15 05:00:00|27300|27300|27000|27000|28500|28500|25800|25800|1
1289883600000|2010-11-16 05:00:00|27000|27000|25910|25910|27000|27000|25900|25900|1
1289970000000|2010-11-17 05:00:00|25910|25910|26050|26050|26240|26240|25500|25500|1
1290056400000|2010-11-18 05:00:00|26050|26050|26120|26120|26440|26440|25950|25950|1
1290142800000|2010-11-19 05:00:00|26120|26120|25520|25520|26350|26350|25520|25520|1
1290402000000|2010-11-22 05:00:00|25520|25520|25330|25330|25710|25710|25150|25150|1
1290488400000|2010-11-23 05:00:00|25330|25330|25260|25260|25680|25680|25070|25070|1
1290574800000|2010-11-24 05:00:00|25260|25260|24720|24720|25290|25290|24720|24720|1
1290747600000|2010-11-26 05:00:00|24720|24720|25000|25000|25150|25150|24660|24660|1
1291006800000|2010-11-29 05:00:00|25000|25000|24570|24570|25000|25000|24550|24550|1
1291093200000|2010-11-30 05:00:00|24570|24570|24700|24700|25300|25300|24550|24550|1
1291179600000|2010-12-01 05:00:00|24700|24700|25100|25100|25700|25700|24700|24700|1
1291266000000|2010-12-02 05:00:00|25100|25100|25200|25200|25590|25590|24810|24810|1
1291352400000|2010-12-03 05:00:00|25200|25200|24930|24930|25200|25200|24800|24800|1
1291611600000|2010-12-06 05:00:00|24930|24930|24810|24810|24930|24930|24650|24650|1
1291698000000|2010-12-07 05:00:00|24810|24810|24950|24950|25400|25400|24650|24650|1
1291784400000|2010-12-08 05:00:00|24950|24950|25950|25950|25950|25950|24950|24950|1
1291870800000|2010-12-09 05:00:00|25950|25950|26950|26950|26950|26950|25950|25950|1
1291957200000|2010-12-10 05:00:00|26950|26950|26650|26650|27440|27440|26650|26650|1
1292216400000|2010-12-13 05:00:00|26650|26650|27240|27240|27240|27240|26600|26600|1
1292302800000|2010-12-14 05:00:00|27240|27240|27060|27060|27260|27260|26700|26700|1
1292389200000|2010-12-15 05:00:00|27060|27060|28060|28060|28060|28060|26610|26610|1
1292475600000|2010-12-16 05:00:00|28060|28060|28850|28850|29020|29020|28060|28060|1
1292562000000|2010-12-17 05:00:00|28850|28850|29850|29850|29850|29850|28460|28460|1
1292821200000|2010-12-20 05:00:00|29850|29850|30700|30700|30700|30700|29800|29800|1
1292907600000|2010-12-21 05:00:00|30700|30700|29870|29870|30700|30700|29700|29700|1
1292994000000|2010-12-22 05:00:00|29870|29870|30700|30700|30790|30790|29820|29820|1
1293080400000|2010-12-23 05:00:00|30700|30700|30880|30880|31600|31600|30470|30470|1
1293426000000|2010-12-27 05:00:00|30880|30880|31600|31600|31640|31640|30790|30790|1
1293512400000|2010-12-28 05:00:00|31600|31600|31250|31250|31600|31600|30790|30790|1
1293598800000|2010-12-29 05:00:00|31250|31250|31150|31150|31450|31450|30730|30730|1
1293685200000|2010-12-30 05:00:00|31150|31150|30700|30700|31170|31170|30180|30180|1
1293771600000|2010-12-31 05:00:00|30700|30700|30200|30200|30740|30740|30200|30200|1
1294030800000|2011-01-03 05:00:00|30200|30200|31300|31300|31640|31640|30200|30200|1
1294117200000|2011-01-04 05:00:00|31300|31300|30500|30500|32690|32690|30280|30280|1
1294203600000|2011-01-05 05:00:00|30500|30500|31300|31300|31900|31900|30500|30500|1
1294290000000|2011-01-06 05:00:00|31300|31300|30800|30800|31750|31750|30580|30580|1
1294376400000|2011-01-07 05:00:00|30800|30800|30500|30500|31120|31120|30480|30480|1
1294635600000|2011-01-10 05:00:00|30500|30500|29070|29070|30500|30500|29070|29070|1
1294722000000|2011-01-11 05:00:00|29070|29070|28660|28660|29100|29100|28520|28520|1
1294808400000|2011-01-12 05:00:00|28660|28660|28660|28660|29100|29100|28450|28450|1
1294894800000|2011-01-13 05:00:00|28660|28660|28500|28500|28960|28960|28500|28500|1
1294981200000|2011-01-14 05:00:00|28500|28500|28800|28800|29120|29120|28500|28500|1
1295326800000|2011-01-18 05:00:00|28800|28800|29710|29710|30400|30400|28800|28800|1
1295413200000|2011-01-19 05:00:00|29710|29710|29760|29760|30710|30710|29500|29500|1
1295499600000|2011-01-20 05:00:00|29760|29760|30340|30340|30500|30500|29760|29760|1
1295586000000|2011-01-21 05:00:00|30340|30340|31340|31340|31340|31340|30340|30340|1
1295845200000|2011-01-24 05:00:00|31340|31340|32000|32000|32340|32340|31340|31340|1
1295931600000|2011-01-25 05:00:00|32000|32000|31100|31100|32030|32030|31000|31000|1
1296018000000|2011-01-26 05:00:00|31100|31100|30800|30800|31260|31260|30600|30600|1
1296104400000|2011-01-27 05:00:00|30800|30800|30930|30930|31800|31800|30800|30800|1
1296190800000|2011-01-28 05:00:00|30930|30930|31500|31500|31560|31560|30780|30780|1
1296450000000|2011-01-31 05:00:00|31500|31500|31000|31000|31500|31500|31000|31000|1
1296536400000|2011-02-01 05:00:00|31000|31000|31570|31570|32000|32000|31000|31000|1
1296622800000|2011-02-02 05:00:00|31570|31570|30570|30570|32500|32500|30570|30570|1
1296709200000|2011-02-03 05:00:00|30570|30570|30000|30000|30880|30880|29950|29950|1
1296795600000|2011-02-04 05:00:00|30000|30000|30150|30150|30330|30330|29900|29900|1
1297054800000|2011-02-07 05:00:00|30150|30150|29860|29860|30400|30400|29860|29860|1
1297141200000|2011-02-08 05:00:00|29860|29860|30190|30190|30260|30260|29850|29850|1
1297227600000|2011-02-09 05:00:00|30190|30190|30900|30900|31120|31120|30190|30190|1
1297314000000|2011-02-10 05:00:00|30900|30900|31350|31350|31760|31760|30590|30590|1
1297400400000|2011-02-11 05:00:00|31350|31350|31320|31320|31790|31790|30900|30900|1
1297659600000|2011-02-14 05:00:00|31320|31320|30800|30800|31770|31770|30700|30700|1
1297746000000|2011-02-15 05:00:00|30800|30800|31530|31530|31800|31800|30800|30800|1
1297832400000|2011-02-16 05:00:00|31530|31530|31050|31050|31530|31530|30950|30950|1
1297918800000|2011-02-17 05:00:00|31050|31050|30490|30490|31240|31240|30280|30280|1
1298005200000|2011-02-18 05:00:00|30490|30490|30600|30600|30850|30850|30300|30300|1
1298350800000|2011-02-22 05:00:00|30600|30600|30700|30700|31480|31480|30570|30570|1
1298437200000|2011-02-23 05:00:00|30700|30700|29910|29910|30770|30770|29720|29720|1
1298523600000|2011-02-24 05:00:00|29910|29910|28910|28910|30030|30030|28910|28910|1
1298610000000|2011-02-25 05:00:00|28910|28910|29010|29010|29010|29010|28330|28330|1
1298869200000|2011-02-28 05:00:00|29010|29010|28890|28890|29040|29040|28600|28600|1
1298955600000|2011-03-01 05:00:00|28890|28890|28800|28800|29260|29260|28510|28510|1
1299042000000|2011-03-02 05:00:00|28800|28800|28550|28550|28800|28800|28360|28360|1
1299128400000|2011-03-03 05:00:00|28550|28550|29710|29710|29990|29990|28360|28360|1
1299214800000|2011-03-04 05:00:00|29710|29710|30320|30320|30560|30560|29690|29690|1
1299474000000|2011-03-07 05:00:00|30320|30320|30060|30060|30460|30460|29780|29780|1
1299560400000|2011-03-08 05:00:00|30060|30060|30060|30060|30060|30060|29540|29540|1
1299646800000|2011-03-09 05:00:00|30060|30060|29310|29310|30060|30060|29310|29310|1
1299733200000|2011-03-10 05:00:00|29310|29310|28500|28500|29560|29560|28500|28500|1
1299819600000|2011-03-11 05:00:00|28500|28500|28500|28500|29440|29440|28160|28160|1
1300075200000|2011-03-14 04:00:00|28500|28500|27970|27970|28500|28500|27910|27910|1
1300161600000|2011-03-15 04:00:00|27970|27970|28000|28000|28230|28230|27500|27500|1
1300248000000|2011-03-16 04:00:00|28000|28000|30270|30270|30870|30870|28000|28000|1
1300334400000|2011-03-17 04:00:00|30270|30270|31270|31270|31270|31270|30270|30270|1
1300420800000|2011-03-18 04:00:00|31270|31270|31940|31940|32170|32170|31000|31000|1
1300680000000|2011-03-21 04:00:00|31940|31940|32380|32380|32490|32490|31850|31850|1
1300766400000|2011-03-22 04:00:00|32380|32380|31550|31550|32380|32380|31380|31380|1
1300852800000|2011-03-23 04:00:00|31550|31550|31150|31150|31950|31950|31130|31130|1
1300939200000|2011-03-24 04:00:00|31150|31150|31310|31310|31630|31630|31150|31150|1
1301025600000|2011-03-25 04:00:00|31310|31310|31940|31940|32100|32100|31310|31310|1
1301284800000|2011-03-28 04:00:00|31940|31940|31550|31550|31940|31940|31200|31200|1
1301371200000|2011-03-29 04:00:00|31550|31550|30560|30560|31550|31550|30550|30550|1
1301457600000|2011-03-30 04:00:00|30560|30560|29960|29960|30800|30800|29920|29920|1
1301544000000|2011-03-31 04:00:00|29960|29960|30340|30340|30690|30690|29960|29960|1
1301630400000|2011-04-01 04:00:00|30340|30340|29700|29700|30570|30570|29700|29700|1
1301889600000|2011-04-04 04:00:00|29700|29700|29530|29530|29800|29800|29380|29380|1
1301976000000|2011-04-05 04:00:00|29530|29530|29210|29210|29550|29550|28530|28530|1
1302062400000|2011-04-06 04:00:00|29210|29210|28210|28210|29210|29210|28210|28210|1
1302148800000|2011-04-07 04:00:00|28210|28210|27210|27210|28210|28210|27210|27210|1
1302235200000|2011-04-08 04:00:00|27210|27210|25720|25720|27210|27210|25710|25710|1
1302494400000|2011-04-11 04:00:00|25720|25720|24720|24720|26300|26300|24720|24720|1
1302580800000|2011-04-12 04:00:00|24720|24720|24100|24100|24720|24720|23720|23720|1
1302667200000|2011-04-13 04:00:00|24100|24100|25100|25100|25100|25100|24100|24100|1
1302753600000|2011-04-14 04:00:00|25100|25100|24200|24200|25120|25120|24190|24190|1
1302840000000|2011-04-15 04:00:00|24200|24200|25030|25030|25200|25200|24200|24200|1
1303099200000|2011-04-18 04:00:00|25030|25030|24610|24610|25500|25500|24400|24400|1
1303185600000|2011-04-19 04:00:00|24610|24610|24400|24400|25370|25370|24400|24400|1
1303272000000|2011-04-20 04:00:00|24400|24400|23410|23410|24570|24570|23400|23400|1
1303358400000|2011-04-21 04:00:00|23410|23410|23100|23100|24400|24400|22410|22410|1
1303704000000|2011-04-25 04:00:00|23100|23100|23400|23400|23650|23650|22990|22990|1
1303790400000|2011-04-26 04:00:00|23400|23400|23060|23060|23770|23770|22920|22920|1
1303876800000|2011-04-27 04:00:00|23060|23060|22400|22400|23060|23060|22110|22110|1
1303963200000|2011-04-28 04:00:00|22400|22400|23250|23250|23330|23330|22330|22330|1
1304049600000|2011-04-29 04:00:00|23250|23250|23700|23700|23950|23950|22900|22900|1
1304308800000|2011-05-02 04:00:00|23700|23700|24150|24150|24440|24440|23700|23700|1
1304395200000|2011-05-03 04:00:00|24150|24150|23900|23900|24400|24400|23500|23500|1
1304481600000|2011-05-04 04:00:00|23900|23900|22950|22950|23900|23900|22730|22730|1
1304568000000|2011-05-05 04:00:00|22950|22950|23100|23100|23510|23510|22730|22730|1
1304654400000|2011-05-06 04:00:00|23100|23100|23110|23110|23330|23330|22700|22700|1
1304913600000|2011-05-09 04:00:00|23110|23110|22750|22750|23150|23150|22730|22730|1
1305000000000|2011-05-10 04:00:00|22750|22750|22440|22440|22750|22750|22250|22250|1
1305086400000|2011-05-11 04:00:00|22440|22440|21680|21680|22550|22550|21300|21300|1
1305172800000|2011-05-12 04:00:00|21680|21680|20970|20970|21680|21680|20810|20810|1
1305259200000|2011-05-13 04:00:00|20970|20970|21300|21300|21890|21890|20830|20830|1
1305518400000|2011-05-16 04:00:00|21300|21300|23210|23210|23370|23370|21300|21300|1
1305604800000|2011-05-17 04:00:00|23210|23210|22250|22250|23290|23290|22210|22210|1
1305691200000|2011-05-18 04:00:00|22250|22250|22450|22450|23250|23250|21650|21650|1
1305777600000|2011-05-19 04:00:00|22450|22450|23190|23190|23450|23450|22450|22450|1
1305864000000|2011-05-20 04:00:00|23190|23190|22720|22720|23350|23350|22700|22700|1
1306123200000|2011-05-23 04:00:00|22720|22720|21810|21810|22780|22780|21780|21780|1
1306209600000|2011-05-24 04:00:00|21810|21810|22150|22150|22350|22350|21500|21500|1
1306296000000|2011-05-25 04:00:00|22150|22150|23150|23150|23150|23150|21960|21960|1
1306382400000|2011-05-26 04:00:00|23150|23150|24150|24150|24150|24150|23060|23060|1
1306468800000|2011-05-27 04:00:00|24150|24150|23870|23870|24730|24730|23660|23660|1
1306814400000|2011-05-31 04:00:00|23870|23870|24350|24350|24870|24870|23870|23870|1
1306900800000|2011-06-01 04:00:00|24350|24350|23700|23700|25200|25200|23540|23540|1
1306987200000|2011-06-02 04:00:00|23700|23700|23100|23100|24130|24130|23100|23100|1
1307073600000|2011-06-03 04:00:00|23100|23100|22700|22700|23450|23450|22500|22500|1
1307332800000|2011-06-06 04:00:00|22700|22700|22250|22250|22700|22700|22070|22070|1
1307419200000|2011-06-07 04:00:00|22250|22250|22850|22850|23240|23240|22250|22250|1
1307505600000|2011-06-08 04:00:00|22850|22850|22550|22550|23230|23230|22190|22190|1
1307592000000|2011-06-09 04:00:00|22550|22550|22800|22800|23360|23360|22550|22550|1
1307678400000|2011-06-10 04:00:00|22800|22800|22650|22650|23070|23070|22250|22250|1
1307937600000|2011-06-13 04:00:00|22650|22650|22350|22350|22650|22650|22070|22070|1
1308024000000|2011-06-14 04:00:00|22350|22350|22360|22360|22740|22740|22250|22250|1
1308110400000|2011-06-15 04:00:00|22360|22360|21700|21700|22360|22360|21360|21360|1
1308196800000|2011-06-16 04:00:00|21700|21700|21990|21990|22480|22480|21410|21410|1
1308283200000|2011-06-17 04:00:00|21990|21990|22360|22360|22680|22680|21990|21990|1
1308542400000|2011-06-20 04:00:00|22360|22360|23080|23080|23330|23330|22300|22300|1
1308628800000|2011-06-21 04:00:00|23080|23080|23240|23240|23880|23880|23080|23080|1
1308715200000|2011-06-22 04:00:00|23240|23240|23710|23710|23940|23940|23240|23240|1
1308801600000|2011-06-23 04:00:00|23710|23710|23400|23400|23710|23710|22820|22820|1
1308888000000|2011-06-24 04:00:00|23400|23400|23600|23600|23620|23620|23250|23250|1
1309147200000|2011-06-27 04:00:00|23600|23600|23550|23550|23780|23780|23400|23400|1
1309233600000|2011-06-28 04:00:00|23550|23550|22860|22860|23550|23550|22550|22550|1
1309320000000|2011-06-29 04:00:00|22860|22860|23600|23600|23860|23860|22770|22770|1
1309406400000|2011-06-30 04:00:00|23600|23600|24490|24490|24500|24500|23600|23600|1
1309492800000|2011-07-01 04:00:00|24490|24490|24400|24400|24820|24820|24200|24200|1
1309838400000|2011-07-05 04:00:00|24400|24400|24010|24010|24700|24700|24010|24010|1
1309924800000|2011-07-06 04:00:00|24010|24010|23800|23800|24100|24100|23520|23520|1
1310011200000|2011-07-07 04:00:00|23800|23800|24200|24200|24400|24400|23480|23480|1
1310097600000|2011-07-08 04:00:00|24200|24200|24880|24880|24990|24990|23810|23810|1
1310356800000|2011-07-11 04:00:00|24880|24880|24710|24710|25840|25840|24380|24380|1
1310443200000|2011-07-12 04:00:00|24710|24710|24890|24890|25200|25200|24160|24160|1
1310529600000|2011-07-13 04:00:00|24890|24890|24800|24800|25240|25240|24550|24550|1
1310616000000|2011-07-14 04:00:00|24800|24800|25800|25800|25980|25980|24150|24150|1
1310702400000|2011-07-15 04:00:00|25800|25800|25800|25800|25800|25800|25000|25000|1
1310961600000|2011-07-18 04:00:00|25800|25800|26220|26220|26350|26350|25800|25800|1
1311048000000|2011-07-19 04:00:00|26220|26220|26570|26570|26990|26990|26110|26110|1
1311134400000|2011-07-20 04:00:00|26570|26570|26090|26090|27020|27020|25890|25890|1
1311220800000|2011-07-21 04:00:00|26090|26090|26600|26600|26600|26600|26090|26090|1
1311307200000|2011-07-22 04:00:00|26600|26600|25920|25920|26840|26840|25920|25920|1
1311566400000|2011-07-25 04:00:00|25920|25920|25510|25510|26680|26680|25510|25510|1
1311652800000|2011-07-26 04:00:00|25510|25510|25600|25600|25860|25860|25340|25340|1
1311739200000|2011-07-27 04:00:00|25600|25600|25400|25400|25600|25600|25190|25190|1
1311825600000|2011-07-28 04:00:00|25400|25400|25300|25300|25580|25580|25260|25260|1
1311912000000|2011-07-29 04:00:00|25300|25300|24850|24850|25400|25400|24850|24850|1
1312171200000|2011-08-01 04:00:00|24850|24850|23850|23850|25150|25150|23850|23850|1
1312257600000|2011-08-02 04:00:00|23850|23850|22850|22850|23850|23850|22850|22850|1
1312344000000|2011-08-03 04:00:00|22850|22850|22260|22260|23200|23200|22230|22230|1
1312430400000|2011-08-04 04:00:00|22260|22260|22450|22450|22800|22800|22160|22160|1
1312516800000|2011-08-05 04:00:00|22450|22450|22390|22390|22450|22450|21880|21880|1
1312776000000|2011-08-08 04:00:00|22390|22390|22200|22200|22390|22390|21390|21390|1
1312862400000|2011-08-09 04:00:00|22200|22200|22370|22370|22400|22400|21500|21500|1
1312948800000|2011-08-10 04:00:00|22370|22370|22150|22150|22920|22920|21700|21700|1
1313035200000|2011-08-11 04:00:00|22150|22150|22800|22800|22860|22860|21840|21840|1
1313121600000|2011-08-12 04:00:00|22800|22800|22400|22400|23140|23140|22260|22260|1
1313380800000|2011-08-15 04:00:00|22400|22400|23030|23030|23170|23170|22300|22300|1
1313467200000|2011-08-16 04:00:00|23030|23030|22950|22950|23410|23410|22360|22360|1
1313553600000|2011-08-17 04:00:00|22950|22950|22750|22750|22980|22980|22670|22670|1
1313640000000|2011-08-18 04:00:00|22750|22750|21750|21750|22810|22810|21750|21750|1
1313726400000|2011-08-19 04:00:00|21750|21750|21650|21650|21950|21950|21410|21410|1
1313985600000|2011-08-22 04:00:00|21650|21650|21890|21890|22010|22010|21650|21650|1
1314072000000|2011-08-23 04:00:00|21890|21890|21800|21800|21890|21890|21510|21510|1
1314158400000|2011-08-24 04:00:00|21800|21800|22700|22700|22800|22800|21800|21800|1
1314244800000|2011-08-25 04:00:00|22700|22700|22620|22620|23000|23000|22510|22510|1
1314331200000|2011-08-26 04:00:00|22620|22620|23250|23250|23510|23510|22620|22620|1
1314590400000|2011-08-29 04:00:00|23250|23250|23210|23210|23570|23570|23000|23000|1
1314676800000|2011-08-30 04:00:00|23210|23210|23260|23260|23450|23450|22800|22800|1
1314763200000|2011-08-31 04:00:00|23260|23260|24160|24160|24260|24260|23260|23260|1
1314849600000|2011-09-01 04:00:00|24160|24160|24500|24500|24870|24870|24160|24160|1
1314936000000|2011-09-02 04:00:00|24500|24500|25090|25090|25200|25200|24000|24000|1
1315281600000|2011-09-06 04:00:00|25090|25090|25350|25350|25600|25600|24820|24820|1
1315368000000|2011-09-07 04:00:00|25350|25350|25740|25740|25890|25890|25110|25110|1
1315454400000|2011-09-08 04:00:00|25740|25740|26260|26260|26460|26460|25230|25230|1
1315540800000|2011-09-09 04:00:00|26260|26260|24650|24650|26260|26260|24600|24600|1
1315800000000|2011-09-12 04:00:00|24650|24650|23900|23900|24900|24900|23700|23700|1
1315886400000|2011-09-13 04:00:00|23900|23900|24170|24170|24590|24590|23880|23880|1
1315972800000|2011-09-14 04:00:00|24170|24170|23720|23720|24280|24280|23600|23600|1
1316059200000|2011-09-15 04:00:00|23720|23720|24420|24420|24850|24850|23720|23720|1
1316145600000|2011-09-16 04:00:00|24420|24420|24460|24460|25170|25170|24270|24270|1
1316404800000|2011-09-19 04:00:00|24460|24460|24120|24120|24500|24500|23980|23980|1
1316491200000|2011-09-20 04:00:00|24120|24120|24500|24500|25120|25120|24120|24120|1
1316577600000|2011-09-21 04:00:00|24500|24500|24460|24460|25190|25190|24310|24310|1
1316664000000|2011-09-22 04:00:00|24460|24460|24000|24000|24500|24500|23810|23810|1
1316750400000|2011-09-23 04:00:00|24000|24000|23340|23340|24370|24370|23270|23270|1
1317009600000|2011-09-26 04:00:00|23340|23340|23300|23300|23650|23650|23300|23300|1
1317096000000|2011-09-27 04:00:00|23300|23300|22780|22780|23300|23300|22580|22580|1
1317182400000|2011-09-28 04:00:00|22780|22780|22430|22430|23010|23010|22350|22350|1
1317268800000|2011-09-29 04:00:00|22430|22430|22100|22100|22430|22430|21900|21900|1
1317355200000|2011-09-30 04:00:00|22100|22100|21110|21110|22190|22190|21110|21110|1
1317614400000|2011-10-03 04:00:00|21110|21110|21300|21300|21890|21890|21110|21110|1
1317700800000|2011-10-04 04:00:00|21300|21300|21580|21580|22080|22080|21120|21120|1
1317787200000|2011-10-05 04:00:00|21580|21580|21770|21770|22090|22090|21580|21580|1
1317873600000|2011-10-06 04:00:00|21770|21770|22660|22660|22770|22770|21770|21770|1
1317960000000|2011-10-07 04:00:00|22660|22660|21680|21680|23240|23240|21660|21660|1
1318219200000|2011-10-10 04:00:00|21680|21680|22440|22440|22470|22470|21680|21680|1
1318305600000|2011-10-11 04:00:00|22440|22440|22550|22550|22730|22730|22160|22160|1
1318392000000|2011-10-12 04:00:00|22550|22550|22200|22200|22700|22700|21650|21650|1
1318478400000|2011-10-13 04:00:00|22200|22200|21680|21680|22200|22200|21200|21200|1
1318564800000|2011-10-14 04:00:00|21680|21680|22100|22100|22500|22500|21610|21610|1
1318824000000|2011-10-17 04:00:00|22100|22100|22430|22430|22640|22640|22100|22100|1
1318910400000|2011-10-18 04:00:00|22430|22430|22870|22870|23040|23040|22210|22210|1
1318996800000|2011-10-19 04:00:00|22870|22870|22200|22200|23000|23000|22060|22060|1
1319083200000|2011-10-20 04:00:00|22200|22200|21620|21620|22200|22200|21450|21450|1
1319169600000|2011-10-21 04:00:00|21620|21620|22000|22000|22410|22410|21620|21620|1
1319428800000|2011-10-24 04:00:00|22000|22000|22350|22350|22600|22600|22000|22000|1
1319515200000|2011-10-25 04:00:00|22350|22350|22070|22070|22600|22600|21900|21900|1
1319601600000|2011-10-26 04:00:00|22070|22070|22030|22030|22350|22350|21850|21850|1
1319688000000|2011-10-27 04:00:00|22030|22030|22310|22310|22790|22790|22030|22030|1
1319774400000|2011-10-28 04:00:00|22310|22310|22280|22280|22400|22400|22070|22070|1
1320033600000|2011-10-31 04:00:00|22280|22280|22420|22420|22590|22590|22150|22150|1
1320120000000|2011-11-01 04:00:00|22420|22420|22090|22090|22420|22420|21660|21660|1
1320206400000|2011-11-02 04:00:00|22090|22090|22010|22010|22350|22350|21790|21790|1
1320292800000|2011-11-03 04:00:00|22010|22010|22150|22150|22200|22200|21800|21800|1
1320379200000|2011-11-04 04:00:00|22150|22150|22190|22190|22190|22190|21900|21900|1
1320642000000|2011-11-07 05:00:00|22190|22190|22090|22090|22420|22420|21960|21960|1
1320728400000|2011-11-08 05:00:00|22090|22090|21800|21800|22090|22090|21600|21600|1
1320814800000|2011-11-09 05:00:00|21800|21800|21630|21630|21800|21800|21250|21250|1
1320901200000|2011-11-10 05:00:00|21630|21630|21250|21250|21630|21630|21210|21210|1
1320987600000|2011-11-11 05:00:00|21250|21250|22000|22000|22190|22190|21210|21210|1
1321246800000|2011-11-14 05:00:00|22000|22000|21750|21750|22480|22480|21720|21720|1
1321333200000|2011-11-15 05:00:00|21750|21750|21960|21960|22100|22100|21400|21400|1
1321419600000|2011-11-16 05:00:00|21960|21960|23170|23170|23500|23500|21960|21960|1
1321506000000|2011-11-17 05:00:00|23170|23170|24170|24170|24170|24170|23170|23170|1
1321592400000|2011-11-18 05:00:00|24170|24170|24750|24750|25170|25170|23850|23850|1
1321851600000|2011-11-21 05:00:00|24750|24750|24650|24650|25400|25400|24400|24400|1
1321938000000|2011-11-22 05:00:00|24650|24650|24160|24160|24650|24650|23880|23880|1
1322024400000|2011-11-23 05:00:00|24160|24160|23630|23630|24240|24240|23560|23560|1
1322197200000|2011-11-25 05:00:00|23630|23630|23530|23530|23980|23980|23370|23370|1
1322456400000|2011-11-28 05:00:00|23530|23530|23160|23160|23750|23750|23150|23150|1
1322542800000|2011-11-29 05:00:00|23160|23160|22300|22300|23170|23170|22300|22300|1
1322629200000|2011-11-30 05:00:00|22300|22300|21820|21820|22510|22510|21760|21760|1
1322715600000|2011-12-01 05:00:00|21820|21820|21960|21960|22680|22680|21820|21820|1
1322802000000|2011-12-02 05:00:00|21960|21960|22700|22700|22800|22800|21960|21960|1
1323061200000|2011-12-05 05:00:00|22700|22700|23280|23280|23620|23620|22700|22700|1
1323147600000|2011-12-06 05:00:00|23280|23280|23000|23000|23340|23340|22590|22590|1
1323234000000|2011-12-07 05:00:00|23000|23000|23100|23100|23550|23550|22800|22800|1
1323320400000|2011-12-08 05:00:00|23100|23100|23240|23240|23530|23530|22950|22950|1
1323406800000|2011-12-09 05:00:00|23240|23240|23960|23960|24110|24110|23110|23110|1
1323666000000|2011-12-12 05:00:00|23960|23960|22970|22970|24110|24110|22960|22960|1
1323752400000|2011-12-13 05:00:00|22970|22970|22960|22960|23270|23270|22570|22570|1
1323838800000|2011-12-14 05:00:00|22960|22960|22470|22470|22960|22960|21960|21960|1
1323925200000|2011-12-15 05:00:00|22470|22470|23200|23200|23440|23440|22460|22460|1
1324011600000|2011-12-16 05:00:00|23200|23200|23520|23520|24200|24200|23200|23200|1
1324270800000|2011-12-19 05:00:00|23520|23520|23710|23710|24000|24000|23500|23500|1
1324357200000|2011-12-20 05:00:00|23710|23710|24500|24500|24510|24510|23710|23710|1
1324443600000|2011-12-21 05:00:00|24500|24500|24220|24220|24770|24770|24180|24180|1
1324530000000|2011-12-22 05:00:00|24220|24220|24100|24100|24320|24320|23890|23890|1
1324616400000|2011-12-23 05:00:00|24100|24100|24310|24310|24420|24420|23980|23980|1
1324962000000|2011-12-27 05:00:00|24310|24310|24680|24680|24780|24780|24310|24310|1
1324962000000|2011-12-27 05:00:00|24310|24310|24680|24680|24780|24780|24310|24310|1
1325048400000|2011-12-28 05:00:00|24680|24680|25670|25670|25680|25680|24510|24510|1
1325134800000|2011-12-29 05:00:00|25670|25670|24930|24930|25960|25960|24720|24720|1
1325221200000|2011-12-30 05:00:00|24930|24930|24710|24710|25200|25200|24600|24600|1
1325566800000|2012-01-03 05:00:00|24710|24710|25100|25100|25400|25400|24710|24710|1
1325653200000|2012-01-04 05:00:00|25100|25100|24430|24430|25100|25100|24400|24400|1
1325739600000|2012-01-05 05:00:00|24430|24430|25130|25130|25190|25190|24430|24430|1
1325826000000|2012-01-06 05:00:00|25130|25130|24990|24990|25190|25190|24680|24680|1
1326085200000|2012-01-09 05:00:00|24990|24990|24730|24730|25000|25000|24500|24500|1
1326171600000|2012-01-10 05:00:00|24730|24730|24990|24990|25140|25140|24630|24630|1
1326258000000|2012-01-11 05:00:00|24990|24990|24660|24660|25340|25340|24520|24520|1
1326344400000|2012-01-12 05:00:00|24660|24660|25100|25100|25100|25100|24010|24010|1
1326430800000|2012-01-13 05:00:00|25100|25100|25040|25040|25470|25470|24910|24910|1
1326776400000|2012-01-17 05:00:00|25040|25040|24200|24200|25040|25040|24020|24020|1
1326862800000|2012-01-18 05:00:00|24200|24200|24290|24290|24550|24550|24020|24020|1
1326949200000|2012-01-19 05:00:00|24290|24290|24120|24120|24490|24490|23600|23600|1
1327035600000|2012-01-20 05:00:00|24120|24120|24030|24030|24150|24150|23560|23560|1
1327294800000|2012-01-23 05:00:00|24030|24030|24110|24110|24700|24700|24030|24030|1
1327381200000|2012-01-24 05:00:00|24110|24110|23530|23530|24110|24110|23460|23460|1
1327467600000|2012-01-25 05:00:00|23530|23530|23870|23870|24100|24100|23460|23460|1
1327554000000|2012-01-26 05:00:00|23870|23870|24090|24090|24390|24390|23700|23700|1
1327640400000|2012-01-27 05:00:00|24090|24090|23750|23750|24450|24450|23700|23700|1
1327899600000|2012-01-30 05:00:00|23750|23750|23820|23820|24360|24360|23750|23750|1
1327986000000|2012-01-31 05:00:00|23820|23820|24820|24820|24820|24820|23820|23820|1
1328072400000|2012-02-01 05:00:00|24820|24820|25400|25400|25790|25790|24820|24820|1
1328158800000|2012-02-02 05:00:00|25400|25400|25280|25280|25630|25630|24900|24900|1
1328245200000|2012-02-03 05:00:00|25280|25280|26250|26250|26250|26250|25120|25120|1
1328504400000|2012-02-06 05:00:00|26250|26250|27250|27250|27250|27250|26250|26250|1
1328590800000|2012-02-07 05:00:00|27250|27250|26940|26940|27630|27630|26600|26600|1
1328677200000|2012-02-08 05:00:00|26940|26940|26560|26560|27250|27250|26510|26510|1
1328763600000|2012-02-09 05:00:00|26560|26560|27150|27150|27420|27420|26560|26560|1
1328850000000|2012-02-10 05:00:00|27150|27150|27100|27100|27600|27600|26800|26800|1
1329109200000|2012-02-13 05:00:00|27100|27100|27540|27540|27550|27550|26970|26970|1
1329195600000|2012-02-14 05:00:00|27540|27540|26640|26640|27540|27540|26540|26540|1
1329282000000|2012-02-15 05:00:00|26640|26640|26300|26300|26680|26680|25820|25820|1
1329368400000|2012-02-16 05:00:00|26300|26300|26140|26140|26550|26550|26060|26060|1
1329454800000|2012-02-17 05:00:00|26140|26140|26320|26320|26400|26400|25800|25800|1
1329800400000|2012-02-21 05:00:00|26320|26320|25980|25980|26460|26460|25770|25770|1
1329886800000|2012-02-22 05:00:00|25980|25980|26430|26430|26820|26820|25760|25760|1
1329973200000|2012-02-23 05:00:00|26430|26430|26660|26660|26820|26820|26410|26410|1
1330059600000|2012-02-24 05:00:00|26660|26660|27110|27110|27300|27300|26660|26660|1
1330318800000|2012-02-27 05:00:00|27110|27110|26900|26900|27270|27270|26470|26470|1
1330405200000|2012-02-28 05:00:00|26900|26900|26770|26770|27300|27300|26700|26700|1
1330491600000|2012-02-29 05:00:00|26770|26770|26580|26580|27090|27090|26520|26520|1
1330578000000|2012-03-01 05:00:00|26580|26580|27070|27070|27580|27580|26580|26580|1
1330664400000|2012-03-02 05:00:00|27070|27070|27550|27550|27740|27740|27070|27070|1
1330923600000|2012-03-05 05:00:00|27550|27550|27060|27060|27550|27550|26700|26700|1
1331010000000|2012-03-06 05:00:00|27060|27060|26850|26850|27300|27300|26700|26700|1
1331096400000|2012-03-07 05:00:00|26850|26850|26750|26750|26890|26890|26300|26300|1
1331182800000|2012-03-08 05:00:00|26750|26750|27600|27600|27900|27900|26360|26360|1
1331269200000|2012-03-09 05:00:00|27600|27600|27600|27600|27740|27740|27300|27300|1
1331524800000|2012-03-12 04:00:00|27600|27600|26980|26980|27600|27600|26980|26980|1
1331611200000|2012-03-13 04:00:00|26980|26980|27150|27150|27300|27300|26970|26970|1
1331697600000|2012-03-14 04:00:00|27150|27150|27120|27120|27640|27640|27000|27000|1
1331784000000|2012-03-15 04:00:00|27120|27120|26930|26930|27200|27200|26500|26500|1
1331870400000|2012-03-16 04:00:00|26930|26930|27220|27220|27320|27320|26850|26850|1
1332129600000|2012-03-19 04:00:00|27220|27220|27220|27220|27270|27270|26970|26970|1
1332216000000|2012-03-20 04:00:00|27220|27220|26440|26440|27230|27230|26230|26230|1
1332302400000|2012-03-21 04:00:00|26440|26440|25970|25970|26440|26440|25850|25850|1
1332388800000|2012-03-22 04:00:00|25970|25970|25500|25500|26150|26150|25400|25400|1
1332475200000|2012-03-23 04:00:00|25500|25500|25860|25860|26100|26100|25500|25500|1
1332734400000|2012-03-26 04:00:00|25860|25860|26150|26150|26410|26410|25800|25800|1
1332820800000|2012-03-27 04:00:00|26150|26150|25930|25930|26540|26540|25900|25900|1
1332907200000|2012-03-28 04:00:00|25930|25930|26160|26160|26290|26290|25920|25920|1
1332993600000|2012-03-29 04:00:00|26160|26160|26100|26100|26500|26500|26100|26100|1
1333080000000|2012-03-30 04:00:00|26100|26100|26090|26090|26400|26400|25490|25490|1
1333339200000|2012-04-02 04:00:00|26090|26090|26030|26030|26360|26360|25760|25760|1
1333425600000|2012-04-03 04:00:00|26030|26030|25880|25880|26340|26340|25840|25840|1
1333512000000|2012-04-04 04:00:00|25880|25880|25910|25910|26240|26240|25570|25570|1
1333598400000|2012-04-05 04:00:00|25910|25910|26690|26690|26910|26910|25910|25910|1
1333944000000|2012-04-09 04:00:00|26690|26690|26380|26380|26690|26690|26200|26200|1
1334030400000|2012-04-10 04:00:00|26380|26380|26210|26210|27000|27000|26200|26200|1
1334116800000|2012-04-11 04:00:00|26210|26210|26420|26420|26600|26600|26210|26210|1
1334203200000|2012-04-12 04:00:00|26420|26420|26690|26690|26970|26970|26420|26420|1
1334289600000|2012-04-13 04:00:00|26690|26690|26670|26670|26880|26880|26360|26360|1
1334548800000|2012-04-16 04:00:00|26670|26670|26640|26640|26810|26810|26480|26480|1
1334635200000|2012-04-17 04:00:00|26640|26640|26040|26040|26640|26640|25990|25990|1
1334721600000|2012-04-18 04:00:00|26040|26040|26600|26600|26900|26900|26040|26040|1
1334808000000|2012-04-19 04:00:00|26600|26600|26870|26870|26980|26980|26470|26470|1
1334894400000|2012-04-20 04:00:00|26870|26870|27170|27170|27280|27280|26800|26800|1
1335153600000|2012-04-23 04:00:00|27170|27170|27000|27000|27250|27250|26890|26890|1
1335240000000|2012-04-24 04:00:00|27000|27000|27740|27740|27940|27940|26940|26940|1
1335326400000|2012-04-25 04:00:00|27740|27740|27790|27790|28000|28000|27660|27660|1
1335412800000|2012-04-26 04:00:00|27790|27790|27590|27590|28090|28090|27560|27560|1
1335499200000|2012-04-27 04:00:00|27590|27590|28270|28270|28470|28470|27590|27590|1
1335758400000|2012-04-30 04:00:00|28270|28270|28490|28490|28720|28720|28100|28100|1
1335844800000|2012-05-01 04:00:00|28490|28490|28750|28750|28840|28840|28360|28360|1
1335931200000|2012-05-02 04:00:00|28750|28750|28690|28690|28970|28970|28460|28460|1
1336017600000|2012-05-03 04:00:00|28690|28690|29100|29100|29190|29190|28540|28540|1
1336104000000|2012-05-04 04:00:00|29100|29100|29220|29220|29460|29460|29100|29100|1
1336363200000|2012-05-07 04:00:00|29220|29220|28900|28900|29250|29250|28880|28880|1
1336449600000|2012-05-08 04:00:00|28900|28900|28960|28960|28990|28990|28590|28590|1
1336536000000|2012-05-09 04:00:00|28960|28960|29380|29380|29390|29390|28570|28570|1
1336622400000|2012-05-10 04:00:00|29380|29380|29650|29650|29730|29730|29210|29210|1
1336708800000|2012-05-11 04:00:00|29650|29650|30250|30250|30700|30700|29630|29630|1
1336968000000|2012-05-14 04:00:00|30250|30250|30240|30240|30490|30490|29380|29380|1
1337054400000|2012-05-15 04:00:00|30240|30240|29240|29240|30240|30240|29070|29070|1
1337140800000|2012-05-16 04:00:00|29240|29240|28250|28250|29240|29240|27810|27810|1
1337227200000|2012-05-17 04:00:00|28250|28250|28310|28310|28480|28480|27880|27880|1
1337313600000|2012-05-18 04:00:00|28310|28310|28850|28850|28900|28900|28220|28220|1
1337572800000|2012-05-21 04:00:00|28850|28850|28770|28770|29000|29000|28670|28670|1
1337659200000|2012-05-22 04:00:00|28770|28770|28350|28350|29160|29160|28300|28300|1
1337745600000|2012-05-23 04:00:00|28350|28350|28640|28640|28700|28700|28350|28350|1
1337832000000|2012-05-24 04:00:00|28640|28640|28790|28790|28870|28870|28440|28440|1
1337918400000|2012-05-25 04:00:00|28790|28790|28920|28920|29090|29090|28760|28760|1
1338264000000|2012-05-29 04:00:00|28920|28920|29180|29180|29290|29290|28860|28860|1
1338350400000|2012-05-30 04:00:00|29180|29180|28300|28300|29370|29370|28180|28180|1
1338436800000|2012-05-31 04:00:00|28300|28300|28100|28100|28550|28550|27800|27800|1
1338523200000|2012-06-01 04:00:00|28100|28100|28010|28010|28480|28480|27910|27910|1
1338782400000|2012-06-04 04:00:00|28010|28010|28240|28240|28430|28430|28010|28010|1
1338868800000|2012-06-05 04:00:00|28240|28240|27970|27970|28240|28240|27910|27910|1
1338955200000|2012-06-06 04:00:00|27970|27970|28430|28430|28660|28660|27880|27880|1
1339041600000|2012-06-07 04:00:00|28430|28430|28350|28350|28860|28860|28220|28220|1
1339128000000|2012-06-08 04:00:00|28350|28350|28660|28660|28800|28800|28270|28270|1
1339387200000|2012-06-11 04:00:00|28660|28660|28610|28610|28950|28950|28470|28470|1
1339473600000|2012-06-12 04:00:00|28610|28610|28310|28310|28610|28610|28030|28030|1
1339560000000|2012-06-13 04:00:00|28310|28310|27880|27880|28520|28520|27770|27770|1
1339646400000|2012-06-14 04:00:00|27880|27880|27630|27630|27920|27920|27560|27560|1
1339732800000|2012-06-15 04:00:00|27630|27630|27220|27220|27670|27670|26850|26850|1
1339992000000|2012-06-18 04:00:00|27220|27220|26650|26650|27220|27220|26550|26550|1
1340078400000|2012-06-19 04:00:00|26650|26650|27310|27310|27450|27450|26650|26650|1
1340164800000|2012-06-20 04:00:00|27310|27310|27410|27410|27500|27500|27100|27100|1
1340251200000|2012-06-21 04:00:00|27410|27410|27060|27060|27700|27700|26900|26900|1
1340337600000|2012-06-22 04:00:00|27060|27060|27490|27490|27580|27580|26910|26910|1
1340596800000|2012-06-25 04:00:00|27490|27490|27600|27600|27650|27650|27120|27120|1
1340683200000|2012-06-26 04:00:00|27600|27600|27440|27440|27660|27660|27350|27350|1
1340769600000|2012-06-27 04:00:00|27440|27440|27450|27450|27600|27600|27220|27220|1
1340856000000|2012-06-28 04:00:00|27450|27450|27490|27490|27600|27600|27150|27150|1
1340942400000|2012-06-29 04:00:00|27490|27490|27340|27340|27670|27670|26930|26930|1
1341201600000|2012-07-02 04:00:00|27340|27340|27450|27450|27500|27500|27200|27200|1
1341288000000|2012-07-03 04:00:00|27450|27450|28250|28250|28400|28400|27450|27450|1
1341460800000|2012-07-05 04:00:00|28250|28250|28880|28880|29000|29000|28250|28250|1
1341547200000|2012-07-06 04:00:00|28880|28880|28330|28330|28980|28980|28330|28330|1
1341806400000|2012-07-09 04:00:00|28330|28330|28790|28790|28800|28800|28310|28310|1
1341892800000|2012-07-10 04:00:00|28790|28790|28060|28060|28800|28800|27910|27910|1
1341979200000|2012-07-11 04:00:00|28060|28060|28300|28300|28680|28680|27960|27960|1
1342065600000|2012-07-12 04:00:00|28300|28300|28500|28500|28600|28600|28160|28160|1
1342152000000|2012-07-13 04:00:00|28500|28500|28250|28250|28890|28890|28100|28100|1
1342411200000|2012-07-16 04:00:00|28250|28250|28570|28570|29180|29180|28250|28250|1
1342497600000|2012-07-17 04:00:00|28570|28570|28760|28760|28800|28800|28570|28570|1
1342584000000|2012-07-18 04:00:00|28760|28760|28480|28480|29270|29270|28170|28170|1
1342670400000|2012-07-19 04:00:00|28480|28480|28380|28380|28830|28830|28220|28220|1
1342756800000|2012-07-20 04:00:00|28380|28380|29380|29380|29380|29380|28150|28150|1
1343016000000|2012-07-23 04:00:00|29380|29380|29490|29490|29600|29600|28920|28920|1
1343102400000|2012-07-24 04:00:00|29490|29490|29370|29370|29720|29720|29080|29080|1
1343188800000|2012-07-25 04:00:00|29370|29370|29090|29090|29600|29600|28730|28730|1
1343275200000|2012-07-26 04:00:00|29090|29090|28200|28200|29090|29090|28100|28100|1
1343361600000|2012-07-27 04:00:00|28200|28200|28630|28630|28940|28940|28200|28200|1
1343620800000|2012-07-30 04:00:00|28630|28630|28380|28380|28730|28730|28300|28300|1
1343707200000|2012-07-31 04:00:00|28380|28380|28100|28100|28380|28380|28000|28000|1
1343793600000|2012-08-01 04:00:00|28100|28100|28220|28220|28680|28680|27990|27990|1
1343880000000|2012-08-02 04:00:00|28220|28220|28640|28640|28680|28680|28220|28220|1
1343966400000|2012-08-03 04:00:00|28640|28640|28640|28640|28850|28850|28580|28580|1
1344225600000|2012-08-06 04:00:00|28640|28640|28880|28880|29050|29050|28560|28560|1
1344312000000|2012-08-07 04:00:00|28880|28880|28960|28960|29050|29050|28640|28640|1
1344398400000|2012-08-08 04:00:00|28960|28960|29310|29310|29480|29480|28900|28900|1
1344484800000|2012-08-09 04:00:00|29310|29310|29320|29320|29640|29640|29310|29310|1
1344571200000|2012-08-10 04:00:00|29320|29320|30320|30320|30320|30320|29080|29080|1
1344830400000|2012-08-13 04:00:00|30320|30320|31110|31110|31270|31270|30320|30320|1
1344916800000|2012-08-14 04:00:00|31110|31110|30780|30780|31110|31110|30340|30340|1
1345003200000|2012-08-15 04:00:00|30780|30780|31500|31500|31700|31700|30550|30550|1
1345089600000|2012-08-16 04:00:00|31500|31500|30870|30870|31620|31620|30700|30700|1
1345176000000|2012-08-17 04:00:00|30870|30870|30870|30870|31200|31200|30590|30590|1
1345435200000|2012-08-20 04:00:00|30870|30870|30070|30070|30870|30870|29870|29870|1
1345521600000|2012-08-21 04:00:00|30070|30070|29530|29530|30070|30070|29420|29420|1
1345608000000|2012-08-22 04:00:00|29530|29530|29110|29110|29530|29530|29080|29080|1
1345694400000|2012-08-23 04:00:00|29110|29110|29250|29250|29350|29350|28900|28900|1
1345780800000|2012-08-24 04:00:00|29250|29250|29120|29120|29480|29480|29000|29000|1
1346040000000|2012-08-27 04:00:00|29120|29120|29060|29060|29400|29400|29050|29050|1
1346126400000|2012-08-28 04:00:00|29060|29060|28700|28700|29190|29190|28520|28520|1
1346212800000|2012-08-29 04:00:00|28700|28700|28720|28720|28860|28860|28580|28580|1
1346299200000|2012-08-30 04:00:00|28720|28720|28840|28840|28920|28920|28600|28600|1
1346385600000|2012-08-31 04:00:00|28840|28840|28810|28810|29080|29080|28760|28760|1
1346731200000|2012-09-04 04:00:00|28810|28810|28220|28220|28870|28870|28200|28200|1
1346817600000|2012-09-05 04:00:00|28220|28220|28340|28340|28600|28600|28170|28170|1
1346904000000|2012-09-06 04:00:00|28340|28340|28600|28600|28710|28710|28340|28340|1
1346990400000|2012-09-07 04:00:00|28600|28600|28430|28430|28800|28800|28420|28420|1
1347249600000|2012-09-10 04:00:00|28430|28430|28650|28650|28730|28730|28350|28350|1
1347336000000|2012-09-11 04:00:00|28650|28650|28870|28870|28950|28950|28600|28600|1
1347422400000|2012-09-12 04:00:00|28870|28870|28860|28860|29000|29000|28670|28670|1
1347508800000|2012-09-13 04:00:00|28860|28860|28950|28950|29000|29000|28800|28800|1
1347595200000|2012-09-14 04:00:00|28950|28950|28800|28800|29070|29070|28560|28560|1
1347854400000|2012-09-17 04:00:00|28800|28800|27600|27600|28800|28800|27550|27550|1
1347940800000|2012-09-18 04:00:00|27600|27600|27310|27310|27680|27680|27250|27250|1
1348027200000|2012-09-19 04:00:00|27310|27310|27410|27410|27590|27590|27290|27290|1
1348113600000|2012-09-20 04:00:00|27410|27410|27720|27720|27810|27810|27350|27350|1
1348200000000|2012-09-21 04:00:00|27720|27720|27800|27800|28180|28180|27710|27710|1
1348459200000|2012-09-24 04:00:00|27800|27800|27540|27540|27940|27940|27470|27470|1
1348545600000|2012-09-25 04:00:00|27540|27540|27240|27240|27670|27670|27200|27200|1
1348632000000|2012-09-26 04:00:00|27240|27240|26990|26990|27410|27410|26970|26970|1
1348718400000|2012-09-27 04:00:00|26990|26990|27120|27120|27370|27370|26740|26740|1
1348804800000|2012-09-28 04:00:00|27120|27120|27900|27900|28120|28120|27120|27120|1
1349064000000|2012-10-01 04:00:00|27900|27900|28480|28480|28900|28900|27850|27850|1
1349150400000|2012-10-02 04:00:00|28480|28480|28190|28190|28880|28880|28020|28020|1
1349236800000|2012-10-03 04:00:00|28190|28190|27750|27750|28270|28270|27560|27560|1
1349323200000|2012-10-04 04:00:00|27750|27750|27460|27460|27810|27810|27330|27330|1
1349409600000|2012-10-05 04:00:00|27460|27460|27610|27610|27700|27700|27370|27370|1
1349668800000|2012-10-08 04:00:00|27610|27610|27450|27450|27610|27610|27260|27260|1
1349755200000|2012-10-09 04:00:00|27450|27450|27280|27280|27620|27620|27230|27230|1
1349841600000|2012-10-10 04:00:00|27280|27280|27760|27760|27990|27990|27280|27280|1
1349928000000|2012-10-11 04:00:00|27760|27760|28340|28340|28740|28740|27760|27760|1
1350014400000|2012-10-12 04:00:00|28340|28340|28470|28470|28530|28530|28340|28340|1
1350273600000|2012-10-15 04:00:00|28470|28470|28690|28690|28730|28730|28140|28140|1
1350360000000|2012-10-16 04:00:00|28690|28690|29660|29660|29690|29690|28580|28580|1
1350446400000|2012-10-17 04:00:00|29660|29660|30380|30380|30580|30580|29610|29610|1
1350532800000|2012-10-18 04:00:00|30380|30380|30280|30280|30590|30590|30000|30000|1
1350619200000|2012-10-19 04:00:00|30280|30280|29820|29820|30550|30550|29810|29810|1
1350878400000|2012-10-22 04:00:00|29820|29820|29720|29720|29820|29820|29440|29440|1
1350964800000|2012-10-23 04:00:00|29720|29720|29870|29870|30050|30050|29520|29520|1
1351051200000|2012-10-24 04:00:00|29870|29870|30540|30540|30770|30770|29650|29650|1
1351137600000|2012-10-25 04:00:00|30540|30540|30250|30250|31120|31120|29890|29890|1
1351224000000|2012-10-26 04:00:00|30250|30250|30860|30860|30860|30860|30250|30250|1
1351483200000|2012-10-29 04:00:00|30860|30860|30970|30970|31280|31280|30770|30770|1
1351569600000|2012-10-30 04:00:00|30970|30970|30880|30880|31750|31750|30530|30530|1
1351656000000|2012-10-31 04:00:00|30880|30880|31880|31880|31880|31880|30880|30880|1
1351742400000|2012-11-01 04:00:00|31880|31880|31900|31900|32530|32530|31780|31780|1
1351828800000|2012-11-02 04:00:00|31900|31900|31540|31540|31970|31970|31500|31500|1
1352091600000|2012-11-05 05:00:00|31540|31540|31440|31440|31780|31780|31410|31410|1
1352178000000|2012-11-06 05:00:00|31440|31440|32470|32470|32500|32500|31440|31440|1
1352264400000|2012-11-07 05:00:00|32470|32470|32000|32000|32800|32800|31600|31600|1
1352350800000|2012-11-08 05:00:00|32000|32000|31400|31400|32000|32000|31400|31400|1
1352437200000|2012-11-09 05:00:00|31400|31400|32500|32500|32680|32680|31400|31400|1
1352696400000|2012-11-12 05:00:00|32500|32500|32390|32390|32710|32710|32200|32200|1
1352782800000|2012-11-13 05:00:00|32390|32390|32020|32020|32390|32390|31800|31800|1
1352869200000|2012-11-14 05:00:00|32020|32020|32010|32010|32140|32140|31650|31650|1
1352955600000|2012-11-15 05:00:00|32010|32010|32400|32400|32480|32480|31810|31810|1
1353042000000|2012-11-16 05:00:00|32400|32400|32550|32550|32910|32910|32240|32240|1
1353301200000|2012-11-19 05:00:00|32550|32550|33020|33020|33200|33200|32550|32550|1
1353387600000|2012-11-20 05:00:00|33020|33020|32410|32410|33280|33280|32260|32260|1
1353474000000|2012-11-21 05:00:00|32410|32410|31860|31860|32450|32450|31700|31700|1
1353646800000|2012-11-23 05:00:00|31860|31860|31810|31810|32290|32290|31700|31700|1
1353906000000|2012-11-26 05:00:00|31810|31810|31910|31910|32150|32150|31780|31780|1
1353992400000|2012-11-27 05:00:00|31910|31910|32910|32910|32910|32910|31910|31910|1
1354078800000|2012-11-28 05:00:00|32910|32910|33910|33910|33910|33910|32910|32910|1
1354165200000|2012-11-29 05:00:00|33910|33910|34050|34050|34580|34580|33710|33710|1
1354251600000|2012-11-30 05:00:00|34050|34050|34010|34010|34300|34300|33620|33620|1
1354510800000|2012-12-03 05:00:00|34010|34010|33420|33420|34250|34250|33420|33420|1
1354597200000|2012-12-04 05:00:00|33420|33420|33520|33520|33720|33720|33260|33260|1
1354683600000|2012-12-05 05:00:00|33520|33520|33560|33560|33810|33810|33430|33430|1
1354770000000|2012-12-06 05:00:00|33560|33560|34560|34560|34560|34560|33480|33480|1
1354856400000|2012-12-07 05:00:00|34560|34560|34320|34320|35180|35180|34160|34160|1
1355115600000|2012-12-10 05:00:00|34320|34320|34400|34400|34590|34590|34210|34210|1
1355202000000|2012-12-11 05:00:00|34400|34400|34590|34590|34800|34800|34260|34260|1
1355288400000|2012-12-12 05:00:00|34590|34590|34780|34780|35070|35070|34590|34590|1
1355374800000|2012-12-13 05:00:00|34780|34780|34500|34500|34970|34970|34400|34400|1
1355461200000|2012-12-14 05:00:00|34500|34500|35500|35500|35500|35500|34500|34500|1
1355720400000|2012-12-17 05:00:00|35500|35500|35820|35820|36080|36080|35500|35500|1
1355806800000|2012-12-18 05:00:00|35820|35820|35870|35870|36020|36020|35540|35540|1
1355893200000|2012-12-19 05:00:00|35870|35870|35870|35870|35970|35970|35300|35300|1
1355979600000|2012-12-20 05:00:00|35870|35870|35660|35660|36870|36870|35470|35470|1
1356066000000|2012-12-21 05:00:00|35660|35660|36660|36660|36660|36660|35660|35660|1
1356325200000|2012-12-24 05:00:00|36660|36660|37660|37660|37660|37660|36660|36660|1
1356498000000|2012-12-26 05:00:00|37660|37660|39050|39050|39160|39160|37660|37660|1
1356584400000|2012-12-27 05:00:00|39050|39050|38640|38640|39280|39280|38480|38480|1
1356670800000|2012-12-28 05:00:00|38640|38640|37850|37850|38730|38730|37780|37780|1
1356930000000|2012-12-31 05:00:00|37850|37850|37390|37390|37850|37850|36850|36850|1
1357102800000|2013-01-02 05:00:00|37390|37390|37800|37800|38170|38170|37260|37260|1
1357189200000|2013-01-03 05:00:00|37800|37800|37040|37040|37800|37800|36800|36800|1
1357275600000|2013-01-04 05:00:00|37040|37040|36940|36940|37400|37400|36600|36600|1
1357534800000|2013-01-07 05:00:00|36940|36940|37500|37500|37650|37650|36940|36940|1
1357621200000|2013-01-08 05:00:00|37500|37500|37050|37050|37500|37500|36630|36630|1
1357707600000|2013-01-09 05:00:00|37050|37050|37050|37050|37370|37370|37000|37000|1
1357794000000|2013-01-10 05:00:00|37050|37050|37380|37380|37500|37500|37000|37000|1
1357880400000|2013-01-11 05:00:00|37380|37380|37140|37140|37550|37550|37050|37050|1
1358139600000|2013-01-14 05:00:00|37140|37140|37620|37620|38000|38000|37130|37130|1
1358226000000|2013-01-15 05:00:00|37620|37620|36760|36760|37960|37960|36700|36700|1
1358312400000|2013-01-16 05:00:00|36760|36760|37540|37540|38090|38090|36760|36760|1
1358398800000|2013-01-17 05:00:00|37540|37540|36940|36940|37970|37970|36700|36700|1
1358485200000|2013-01-18 05:00:00|36940|36940|36230|36230|37490|37490|35940|35940|1
1358830800000|2013-01-22 05:00:00|36230|36230|35330|35330|36230|36230|35230|35230|1
1358917200000|2013-01-23 05:00:00|35330|35330|35680|35680|35920|35920|35230|35230|1
1359003600000|2013-01-24 05:00:00|35680|35680|36070|36070|36200|36200|35440|35440|1
1359090000000|2013-01-25 05:00:00|36070|36070|35880|35880|36200|36200|35500|35500|1
1359349200000|2013-01-28 05:00:00|35880|35880|35270|35270|35900|35900|35100|35100|1
1359435600000|2013-01-29 05:00:00|35270|35270|35230|35230|35580|35580|35100|35100|1
1359522000000|2013-01-30 05:00:00|35230|35230|34270|34270|35230|35230|34230|34230|1
1359608400000|2013-01-31 05:00:00|34270|34270|35270|35270|35270|35270|34230|34230|1
1359694800000|2013-02-01 05:00:00|35270|35270|36270|36270|36270|36270|35270|35270|1
1359954000000|2013-02-04 05:00:00|36270|36270|36900|36900|37640|37640|36080|36080|1
1360040400000|2013-02-05 05:00:00|36900|36900|37900|37900|37900|37900|36900|36900|1
1360126800000|2013-02-06 05:00:00|37900|37900|38900|38900|38900|38900|37900|37900|1
1360213200000|2013-02-07 05:00:00|38900|38900|38280|38280|39040|39040|38240|38240|1
1360299600000|2013-02-08 05:00:00|38280|38280|38780|38780|39180|39180|38280|38280|1
1360558800000|2013-02-11 05:00:00|38780|38780|38430|38430|39170|39170|38070|38070|1
1360645200000|2013-02-12 05:00:00|38430|38430|38930|38930|39150|39150|38030|38030|1
1360731600000|2013-02-13 05:00:00|38930|38930|39390|39390|39560|39560|38580|38580|1
1360818000000|2013-02-14 05:00:00|39390|39390|39550|39550|39680|39680|39240|39240|1
1360904400000|2013-02-15 05:00:00|39550|39550|39980|39980|39980|39980|39460|39460|1
1361250000000|2013-02-19 05:00:00|39980|39980|38980|38980|40080|40080|38950|38950|1
1361336400000|2013-02-20 05:00:00|38980|38980|38320|38320|38980|38980|37980|37980|1
1361422800000|2013-02-21 05:00:00|38320|38320|37800|37800|38320|38320|37460|37460|1
1361509200000|2013-02-22 05:00:00|37800|37800|37640|37640|38170|38170|37570|37570|1
1361768400000|2013-02-25 05:00:00|37640|37640|36900|36900|37640|37640|36640|36640|1
1361854800000|2013-02-26 05:00:00|36900|36900|37510|37510|37890|37890|36680|36680|1
1361941200000|2013-02-27 05:00:00|37510|37510|37290|37290|37750|37750|37160|37160|1
1362027600000|2013-02-28 05:00:00|37290|37290|38030|38030|38290|38290|37290|37290|1
1362114000000|2013-03-01 05:00:00|38030|38030|39540|39540|39710|39710|38030|38030|1
1362373200000|2013-03-04 05:00:00|39540|39540|38720|38720|40000|40000|38690|38690|1
1362459600000|2013-03-05 05:00:00|38720|38720|38730|38730|39000|39000|38600|38600|1
1362546000000|2013-03-06 05:00:00|38730|38730|38340|38340|38920|38920|38270|38270|1
1362632400000|2013-03-07 05:00:00|38340|38340|39500|39500|39600|39600|38290|38290|1
1362718800000|2013-03-08 05:00:00|39500|39500|39000|39000|39560|39560|38900|38900|1
1362974400000|2013-03-11 04:00:00|39000|39000|38650|38650|39210|39210|38500|38500|1
1363060800000|2013-03-12 04:00:00|38650|38650|38900|38900|39150|39150|38600|38600|1
1363147200000|2013-03-13 04:00:00|38900|38900|39300|39300|39550|39550|38900|38900|1
1363233600000|2013-03-14 04:00:00|39300|39300|39510|39510|39810|39810|39260|39260|1
1363320000000|2013-03-15 04:00:00|39510|39510|39410|39410|39600|39600|39000|39000|1
1363579200000|2013-03-18 04:00:00|39410|39410|39440|39440|39930|39930|39410|39410|1
1363665600000|2013-03-19 04:00:00|39440|39440|38600|38600|39680|39680|38440|38440|1
1363752000000|2013-03-20 04:00:00|38600|38600|38780|38780|39270|39270|38600|38600|1
1363838400000|2013-03-21 04:00:00|38780|38780|38790|38790|39200|39200|38260|38260|1
1363924800000|2013-03-22 04:00:00|38790|38790|38190|38190|38800|38800|37920|37920|1
1364184000000|2013-03-25 04:00:00|38190|38190|38250|38250|38550|38550|38140|38140|1
1364270400000|2013-03-26 04:00:00|38250|38250|38420|38420|38700|38700|38250|38250|1
1364356800000|2013-03-27 04:00:00|38420|38420|38120|38120|38720|38720|37960|37960|1
1364443200000|2013-03-28 04:00:00|38120|38120|39120|39120|39120|39120|38120|38120|1
1364788800000|2013-04-01 04:00:00|39120|39120|38580|38580|39490|39490|38500|38500|1
1364875200000|2013-04-02 04:00:00|38580|38580|37590|37590|38910|38910|37580|37580|1
1364961600000|2013-04-03 04:00:00|37590|37590|37630|37630|38130|38130|37500|37500|1
1365048000000|2013-04-04 04:00:00|37630|37630|37980|37980|38500|38500|37630|37630|1
1365134400000|2013-04-05 04:00:00|37980|37980|37410|37410|38180|38180|37180|37180|1
1365393600000|2013-04-08 04:00:00|37410|37410|37720|37720|37800|37800|37230|37230|1
1365480000000|2013-04-09 04:00:00|37720|37720|37540|37540|38410|38410|37330|37330|1
1365566400000|2013-04-10 04:00:00|37540|37540|37220|37220|37850|37850|37220|37220|1
1365652800000|2013-04-11 04:00:00|37220|37220|37360|37360|37700|37700|37020|37020|1
1365739200000|2013-04-12 04:00:00|37360|37360|37140|37140|37400|37400|37000|37000|1
1365998400000|2013-04-15 04:00:00|37140|37140|36240|36240|37220|37220|36140|36140|1
1366084800000|2013-04-16 04:00:00|36240|36240|36690|36690|37240|37240|35950|35950|1
1366171200000|2013-04-17 04:00:00|36690|36690|36280|36280|36890|36890|36000|36000|1
1366257600000|2013-04-18 04:00:00|36280|36280|36090|36090|36280|36280|35860|35860|1
1366344000000|2013-04-19 04:00:00|36090|36090|36060|36060|36400|36400|35950|35950|1
1366603200000|2013-04-22 04:00:00|36060|36060|35710|35710|36170|36170|35660|35660|1
1366689600000|2013-04-23 04:00:00|35710|35710|35650|35650|36360|36360|35500|35500|1
1366776000000|2013-04-24 04:00:00|35650|35650|35420|35420|35970|35970|35300|35300|1
1366862400000|2013-04-25 04:00:00|35420|35420|35250|35250|35870|35870|35200|35200|1
1366948800000|2013-04-26 04:00:00|35250|35250|35300|35300|36190|36190|35140|35140|1
1367208000000|2013-04-29 04:00:00|35300|35300|34850|34850|35310|35310|34520|34520|1
1367294400000|2013-04-30 04:00:00|34850|34850|34550|34550|34980|34980|34350|34350|1
1367380800000|2013-05-01 04:00:00|34550|34550|33900|33900|34670|34670|33600|33600|1
1367467200000|2013-05-02 04:00:00|33900|33900|33720|33720|34340|34340|33550|33550|1
1367553600000|2013-05-03 04:00:00|33720|33720|33860|33860|34490|34490|33700|33700|1
1367812800000|2013-05-06 04:00:00|33860|33860|33950|33950|34180|34180|33850|33850|1
1367899200000|2013-05-07 04:00:00|33950|33950|33470|33470|34160|34160|33200|33200|1
1367985600000|2013-05-08 04:00:00|33470|33470|33460|33460|33920|33920|33250|33250|1
1368072000000|2013-05-09 04:00:00|33460|33460|32850|32850|33460|33460|32620|32620|1
1368158400000|2013-05-10 04:00:00|32850|32850|33500|33500|33790|33790|32850|32850|1
1368417600000|2013-05-13 04:00:00|33500|33500|33250|33250|33900|33900|33250|33250|1
1368504000000|2013-05-14 04:00:00|33250|33250|32050|32050|33250|33250|31710|31710|1
1368590400000|2013-05-15 04:00:00|32050|32050|31430|31430|32050|32050|31200|31200|1
1368676800000|2013-05-16 04:00:00|31430|31430|31430|31430|32400|32400|31300|31300|1
1368763200000|2013-05-17 04:00:00|31430|31430|31580|31580|31730|31730|31200|31200|1
1369022400000|2013-05-20 04:00:00|31580|31580|31850|31850|32110|32110|31570|31570|1
1369108800000|2013-05-21 04:00:00|31850|31850|31160|31160|32090|32090|30850|30850|1
1369195200000|2013-05-22 04:00:00|31160|31160|30570|30570|31400|31400|30450|30450|1
1369281600000|2013-05-23 04:00:00|30570|30570|30330|30330|31150|31150|30200|30200|1
1369368000000|2013-05-24 04:00:00|30330|30330|29740|29740|30650|30650|29400|29400|1
1369713600000|2013-05-28 04:00:00|29740|29740|28740|28740|29740|29740|28740|28740|1
1369800000000|2013-05-29 04:00:00|28740|28740|27740|27740|28740|28740|27740|27740|1
1369886400000|2013-05-30 04:00:00|27740|27740|29190|29190|29240|29240|27620|27620|1
1369972800000|2013-05-31 04:00:00|29190|29190|30630|30630|30690|30690|29190|29190|1
1370232000000|2013-06-03 04:00:00|30630|30630|30680|30680|31310|31310|30100|30100|1
1370318400000|2013-06-04 04:00:00|30680|30680|29850|29850|31000|31000|29680|29680|1
1370404800000|2013-06-05 04:00:00|29850|29850|30850|30850|30850|30850|29330|29330|1
1370491200000|2013-06-06 04:00:00|30850|30850|30880|30880|31200|31200|30400|30400|1
1370577600000|2013-06-07 04:00:00|30880|30880|30890|30890|31120|31120|30200|30200|1
1370836800000|2013-06-10 04:00:00|30890|30890|30830|30830|31050|31050|30300|30300|1
1370923200000|2013-06-11 04:00:00|30830|30830|30260|30260|30830|30830|29830|29830|1
1371009600000|2013-06-12 04:00:00|30260|30260|29260|29260|30260|30260|29260|29260|1
1371096000000|2013-06-13 04:00:00|29260|29260|28610|28610|29260|29260|28360|28360|1
1371182400000|2013-06-14 04:00:00|28610|28610|28360|28360|28610|28610|28200|28200|1
1371441600000|2013-06-17 04:00:00|28360|28360|28220|28220|28950|28950|27980|27980|1
1371528000000|2013-06-18 04:00:00|28220|28220|28080|28080|28560|28560|28000|28000|1
1371614400000|2013-06-19 04:00:00|28080|28080|28150|28150|28450|28450|27850|27850|1
1371700800000|2013-06-20 04:00:00|28150|28150|28600|28600|28890|28890|28050|28050|1
1371787200000|2013-06-21 04:00:00|28600|28600|28890|28890|29300|29300|28490|28490|1
1372046400000|2013-06-24 04:00:00|28890|28890|29200|29200|29400|29400|28350|28350|1
1372132800000|2013-06-25 04:00:00|29200|29200|28900|28900|29200|29200|28600|28600|1
1372219200000|2013-06-26 04:00:00|28900|28900|29610|29610|29900|29900|28730|28730|1
1372305600000|2013-06-27 04:00:00|29610|29610|30260|30260|30490|30490|29610|29610|1
1372392000000|2013-06-28 04:00:00|30260|30260|29760|29760|30280|30280|29630|29630|1
1372651200000|2013-07-01 04:00:00|29760|29760|29420|29420|29760|29760|28850|28850|1
1372737600000|2013-07-02 04:00:00|29420|29420|29520|29520|29650|29650|29060|29060|1
1372824000000|2013-07-03 04:00:00|29520|29520|30520|30520|30550|30550|29520|29520|1
1372996800000|2013-07-05 04:00:00|30520|30520|30480|30480|30750|30750|30230|30230|1
1373256000000|2013-07-08 04:00:00|30480|30480|30000|30000|30480|30480|29750|29750|1
1373342400000|2013-07-09 04:00:00|30000|30000|30600|30600|30850|30850|29800|29800|1
1373428800000|2013-07-10 04:00:00|30600|30600|30850|30850|31240|31240|30600|30600|1
1373515200000|2013-07-11 04:00:00|30850|30850|30300|30300|31080|31080|30050|30050|1
1373601600000|2013-07-12 04:00:00|30300|30300|29650|29650|30520|30520|29550|29550|1
1373860800000|2013-07-15 04:00:00|29650|29650|29050|29050|29660|29660|28830|28830|1
1373947200000|2013-07-16 04:00:00|29050|29050|31580|31580|31980|31980|29050|29050|1
1374033600000|2013-07-17 04:00:00|31580|31580|32580|32580|32580|32580|31580|31580|1
1374120000000|2013-07-18 04:00:00|32580|32580|33150|33150|33350|33350|32530|32530|1
1374206400000|2013-07-19 04:00:00|33150|33150|32690|32690|33400|33400|32600|32600|1
1374465600000|2013-07-22 04:00:00|32690|32690|33690|33690|33690|33690|32650|32650|1
1374552000000|2013-07-23 04:00:00|33690|33690|32690|32690|33900|33900|32690|32690|1
1374638400000|2013-07-24 04:00:00|32690|32690|31800|31800|32690|32690|31750|31750|1
1374724800000|2013-07-25 04:00:00|31800|31800|32070|32070|32200|32200|31700|31700|1
1374811200000|2013-07-26 04:00:00|32070|32070|32270|32270|32700|32700|32030|32030|1
1375070400000|2013-07-29 04:00:00|32270|32270|32790|32790|32800|32800|32050|32050|1
1375156800000|2013-07-30 04:00:00|32790|32790|32010|32010|33000|33000|31800|31800|1
1375243200000|2013-07-31 04:00:00|32010|32010|31050|31050|32420|32420|31010|31010|1
1375329600000|2013-08-01 04:00:00|31050|31050|30820|30820|31160|31160|30670|30670|1
1375416000000|2013-08-02 04:00:00|30820|30820|30740|30740|31030|31030|30390|30390|1
1375675200000|2013-08-05 04:00:00|30740|30740|30040|30040|30750|30750|29740|29740|1
1375761600000|2013-08-06 04:00:00|30040|30040|30040|30040|30950|30950|29700|29700|1
1375848000000|2013-08-07 04:00:00|30040|30040|30450|30450|30940|30940|30040|30040|1
1375934400000|2013-08-08 04:00:00|30450|30450|30610|30610|31060|31060|30160|30160|1
1376020800000|2013-08-09 04:00:00|30610|30610|30850|30850|30900|30900|30500|30500|1
1376280000000|2013-08-12 04:00:00|30850|30850|31620|31620|31850|31850|30840|30840|1
1376366400000|2013-08-13 04:00:00|31620|31620|32110|32110|32580|32580|31620|31620|1
1376452800000|2013-08-14 04:00:00|32110|32110|32400|32400|32800|32800|31930|31930|1
1376539200000|2013-08-15 04:00:00|32400|32400|32300|32300|32600|32600|31600|31600|1
1376625600000|2013-08-16 04:00:00|32300|32300|31860|31860|32460|32460|31720|31720|1
1376884800000|2013-08-19 04:00:00|31860|31860|31680|31680|31940|31940|31250|31250|1
1376971200000|2013-08-20 04:00:00|31680|31680|31740|31740|32000|32000|31140|31140|1
1377057600000|2013-08-21 04:00:00|31740|31740|31480|31480|31850|31850|31210|31210|1
1377144000000|2013-08-22 04:00:00|31480|31480|31700|31700|31850|31850|31220|31220|1
1377230400000|2013-08-23 04:00:00|31700|31700|31350|31350|32100|32100|31260|31260|1
1377489600000|2013-08-26 04:00:00|31350|31350|31040|31040|31550|31550|30900|30900|1
1377576000000|2013-08-27 04:00:00|31040|31040|30630|30630|31040|31040|30500|30500|1
1377662400000|2013-08-28 04:00:00|30630|30630|30870|30870|31030|31030|30600|30600|1
1377748800000|2013-08-29 04:00:00|30870|30870|31610|31610|31850|31850|30700|30700|1
1377835200000|2013-08-30 04:00:00|31610|31610|32040|32040|32200|32200|31610|31610|1
1378180800000|2013-09-03 04:00:00|32040|32040|33000|33000|33000|33000|32030|32030|1
1378267200000|2013-09-04 04:00:00|33000|33000|33510|33510|33800|33800|32500|32500|1
1378353600000|2013-09-05 04:00:00|33510|33510|33050|33050|33910|33910|32950|32950|1
1378440000000|2013-09-06 04:00:00|33050|33050|33040|33040|33250|33250|32950|32950|1
1378699200000|2013-09-09 04:00:00|33040|33040|32870|32870|33200|33200|32800|32800|1
1378785600000|2013-09-10 04:00:00|32870|32870|32740|32740|33100|33100|32450|32450|1
1378872000000|2013-09-11 04:00:00|32740|32740|32610|32610|32970|32970|32520|32520|1
1378958400000|2013-09-12 04:00:00|32610|32610|32920|32920|33310|33310|32610|32610|1
1379044800000|2013-09-13 04:00:00|32920|32920|34400|34400|34400|34400|32920|32920|1
1379304000000|2013-09-16 04:00:00|34400|34400|33930|33930|35000|35000|33500|33500|1
1379390400000|2013-09-17 04:00:00|33930|33930|34180|34180|34400|34400|33800|33800|1
1379476800000|2013-09-18 04:00:00|34180|34180|34810|34810|35080|35080|33980|33980|1
1379563200000|2013-09-19 04:00:00|34810|34810|35430|35430|35620|35620|34400|34400|1
1379649600000|2013-09-20 04:00:00|35430|35430|35420|35420|36340|36340|34860|34860|1
1379908800000|2013-09-23 04:00:00|35420|35420|35550|35550|35640|35640|35040|35040|1
1379995200000|2013-09-24 04:00:00|35550|35550|35690|35690|36020|36020|35260|35260|1
1380081600000|2013-09-25 04:00:00|35690|35690|34840|34840|35690|35690|34690|34690|1
1380168000000|2013-09-26 04:00:00|34840|34840|34130|34130|34840|34840|34080|34080|1
1380254400000|2013-09-27 04:00:00|34130|34130|34180|34180|34450|34450|34130|34130|1
1380513600000|2013-09-30 04:00:00|34180|34180|34410|34410|34800|34800|34170|34170|1
1380600000000|2013-10-01 04:00:00|34410|34410|33810|33810|34690|34690|33670|33670|1
1380686400000|2013-10-02 04:00:00|33810|33810|33570|33570|33830|33830|33450|33450|1
1380772800000|2013-10-03 04:00:00|33570|33570|33480|33480|33800|33800|33180|33180|1
1380859200000|2013-10-04 04:00:00|33480|33480|33680|33680|33790|33790|33250|33250|1
1381118400000|2013-10-07 04:00:00|33680|33680|33140|33140|33680|33680|32980|32980|1
1381204800000|2013-10-08 04:00:00|33140|33140|33450|33450|34000|34000|32850|32850|1
1381291200000|2013-10-09 04:00:00|33450|33450|33890|33890|34330|34330|33440|33440|1
1381377600000|2013-10-10 04:00:00|33890|33890|33860|33860|34620|34620|33600|33600|1
1381464000000|2013-10-11 04:00:00|33860|33860|33120|33120|33950|33950|33100|33100|1
1381723200000|2013-10-14 04:00:00|33120|33120|33380|33380|33530|33530|33110|33110|1
1381809600000|2013-10-15 04:00:00|33380|33380|33760|33760|33990|33990|33320|33320|1
1381896000000|2013-10-16 04:00:00|33760|33760|34360|34360|34550|34550|33650|33650|1
1381982400000|2013-10-17 04:00:00|34360|34360|35300|35300|35360|35360|34260|34260|1
1382068800000|2013-10-18 04:00:00|35300|35300|35350|35350|35900|35900|35250|35250|1
1382328000000|2013-10-21 04:00:00|35350|35350|35210|35210|35470|35470|34850|34850|1
1382414400000|2013-10-22 04:00:00|35210|35210|35640|35640|35680|35680|34720|34720|1
1382500800000|2013-10-23 04:00:00|35640|35640|35020|35020|35640|35640|34680|34680|1
1382587200000|2013-10-24 04:00:00|35020|35020|35140|35140|35350|35350|34520|34520|1
1382673600000|2013-10-25 04:00:00|35140|35140|36140|36140|36140|36140|35040|35040|1
1382932800000|2013-10-28 04:00:00|36140|36140|35910|35910|36670|36670|35650|35650|1
1383019200000|2013-10-29 04:00:00|35910|35910|36080|36080|36230|36230|35400|35400|1
1383105600000|2013-10-30 04:00:00|36080|36080|36470|36470|36850|36850|36080|36080|1
1383192000000|2013-10-31 04:00:00|36470|36470|36150|36150|36720|36720|36100|36100|1
1383278400000|2013-11-01 04:00:00|36150|36150|36250|36250|36650|36650|36150|36150|1
1383541200000|2013-11-04 05:00:00|36250|36250|36500|36500|36630|36630|36190|36190|1
1383627600000|2013-11-05 05:00:00|36500|36500|36180|36180|36650|36650|36150|36150|1
1383714000000|2013-11-06 05:00:00|36180|36180|36300|36300|36600|36600|36180|36180|1
1383800400000|2013-11-07 05:00:00|36300|36300|36650|36650|37000|37000|36300|36300|1
1383886800000|2013-11-08 05:00:00|36650|36650|37290|37290|37730|37730|36650|36650|1
1384146000000|2013-11-11 05:00:00|37290|37290|37300|37300|37500|37500|37160|37160|1
1384232400000|2013-11-12 05:00:00|37300|37300|36860|36860|37570|37570|36700|36700|1
1384318800000|2013-11-13 05:00:00|36860|36860|37000|37000|37200|37200|36800|36800|1
1384405200000|2013-11-14 05:00:00|37000|37000|37300|37300|37400|37400|36450|36450|1
1384491600000|2013-11-15 05:00:00|37300|37300|37830|37830|37850|37850|37200|37200|1
1384750800000|2013-11-18 05:00:00|37830|37830|36690|36690|37830|37830|36100|36100|1
1384837200000|2013-11-19 05:00:00|36690|36690|36350|36350|36690|36690|36300|36300|1
1384923600000|2013-11-20 05:00:00|36350|36350|36590|36590|36800|36800|36300|36300|1
1385010000000|2013-11-21 05:00:00|36590|36590|36180|36180|36590|36590|36100|36100|1
1385096400000|2013-11-22 05:00:00|36180|36180|35960|35960|36750|36750|35500|35500|1
1385355600000|2013-11-25 05:00:00|35960|35960|36010|36010|36250|36250|35750|35750|1
1385442000000|2013-11-26 05:00:00|36010|36010|36140|36140|36350|36350|35850|35850|1
1385528400000|2013-11-27 05:00:00|36140|36140|36120|36120|36340|36340|36030|36030|1
1385701200000|2013-11-29 05:00:00|36120|36120|36480|36480|37080|37080|36110|36110|1
1385960400000|2013-12-02 05:00:00|36480|36480|36280|36280|37100|37100|36200|36200|1
1386046800000|2013-12-03 05:00:00|36280|36280|35320|35320|36600|36600|35280|35280|1
1386133200000|2013-12-04 05:00:00|35320|35320|35080|35080|35700|35700|35000|35000|1
1386219600000|2013-12-05 05:00:00|35080|35080|34950|34950|35400|35400|34800|34800|1
1386306000000|2013-12-06 05:00:00|34950|34950|34480|34480|35060|35060|34450|34450|1
1386565200000|2013-12-09 05:00:00|34480|34480|34070|34070|34550|34550|34070|34070|1
1386651600000|2013-12-10 05:00:00|34070|34070|34800|34800|35070|35070|34070|34070|1
1386738000000|2013-12-11 05:00:00|34800|34800|35500|35500|35800|35800|34800|34800|1
1386824400000|2013-12-12 05:00:00|35500|35500|35760|35760|36500|36500|35200|35200|1
1386910800000|2013-12-13 05:00:00|35760|35760|36590|36590|36720|36720|35760|35760|1
1387170000000|2013-12-16 05:00:00|36590|36590|36160|36160|36920|36920|36050|36050|1
1387256400000|2013-12-17 05:00:00|36160|36160|36310|36310|36710|36710|36050|36050|1
1387342800000|2013-12-18 05:00:00|36310|36310|37180|37180|37310|37310|36300|36300|1
1387429200000|2013-12-19 05:00:00|37180|37180|37400|37400|37470|37470|37110|37110|1
1387515600000|2013-12-20 05:00:00|37400|37400|37360|37360|37470|37470|37200|37200|1
1387774800000|2013-12-23 05:00:00|37360|37360|37500|37500|37580|37580|37300|37300|1
1387861200000|2013-12-24 05:00:00|37500|37500|37470|37470|37670|37670|37360|37360|1
1388034000000|2013-12-26 05:00:00|37470|37470|37500|37500|37600|37600|37350|37350|1
1388120400000|2013-12-27 05:00:00|37500|37500|36830|36830|37520|37520|36820|36820|1
1388379600000|2013-12-30 05:00:00|36830|36830|36520|36520|36900|36900|36460|36460|1
1388466000000|2013-12-31 05:00:00|36520|36520|36010|36010|36650|36650|35900|35900|1
1388638800000|2014-01-02 05:00:00|36010|36010|35330|35330|36200|36200|35300|35300|1
1388725200000|2014-01-03 05:00:00|35330|35330|35680|35680|35750|35750|35330|35330|1
1388984400000|2014-01-06 05:00:00|35680|35680|35200|35200|35750|35750|35100|35100|1
1389070800000|2014-01-07 05:00:00|35200|35200|35420|35420|36000|36000|35180|35180|1
1389157200000|2014-01-08 05:00:00|35420|35420|35600|35600|35980|35980|35380|35380|1
1389243600000|2014-01-09 05:00:00|35600|35600|36550|36550|36760|36760|35600|35600|1
1389330000000|2014-01-10 05:00:00|36550|36550|36220|36220|36750|36750|36170|36170|1
1389589200000|2014-01-13 05:00:00|36220|36220|36260|36260|36600|36600|36200|36200|1
1389675600000|2014-01-14 05:00:00|36260|36260|36120|36120|36500|36500|36120|36120|1
1389762000000|2014-01-15 05:00:00|36120|36120|36100|36100|36550|36550|35700|35700|1
1389848400000|2014-01-16 05:00:00|36100|36100|36670|36670|37100|37100|36100|36100|1
1389934800000|2014-01-17 05:00:00|36670|36670|36980|36980|37300|37300|36670|36670|1
1390280400000|2014-01-21 05:00:00|36980|36980|36640|36640|37250|37250|36540|36540|1
1390366800000|2014-01-22 05:00:00|36640|36640|36720|36720|37010|37010|36600|36600|1
1390453200000|2014-01-23 05:00:00|36720|36720|36390|36390|36940|36940|36270|36270|1
1390539600000|2014-01-24 05:00:00|36390|36390|35740|35740|36480|36480|35600|35600|1
1390798800000|2014-01-27 05:00:00|35740|35740|35440|35440|35850|35850|35400|35400|1
1390885200000|2014-01-28 05:00:00|35440|35440|35120|35120|35690|35690|35100|35100|1
1390971600000|2014-01-29 05:00:00|35120|35120|35150|35150|35570|35570|35110|35110|1
1391058000000|2014-01-30 05:00:00|35150|35150|35890|35890|36150|36150|35150|35150|1
1391144400000|2014-01-31 05:00:00|35890|35890|35380|35380|36400|36400|35180|35180|1
1391403600000|2014-02-03 05:00:00|35380|35380|34940|34940|35750|35750|34900|34900|1
1391490000000|2014-02-04 05:00:00|34940|34940|35120|35120|35300|35300|34870|34870|1
1391576400000|2014-02-05 05:00:00|35120|35120|35510|35510|36000|36000|35020|35020|1
1391662800000|2014-02-06 05:00:00|35510|35510|35220|35220|35730|35730|35200|35200|1
1391749200000|2014-02-07 05:00:00|35220|35220|35420|35420|35650|35650|35220|35220|1
1392008400000|2014-02-10 05:00:00|35420|35420|35790|35790|36240|36240|35300|35300|1
1392094800000|2014-02-11 05:00:00|35790|35790|35900|35900|36200|36200|35650|35650|1
1392181200000|2014-02-12 05:00:00|35900|35900|35420|35420|35910|35910|35200|35200|1
1392267600000|2014-02-13 05:00:00|35420|35420|36080|36080|36420|36420|35420|35420|1
1392354000000|2014-02-14 05:00:00|36080|36080|36240|36240|36500|36500|36080|36080|1
1392699600000|2014-02-18 05:00:00|36240|36240|36170|36170|36430|36430|36000|36000|1
1392786000000|2014-02-19 05:00:00|36170|36170|36290|36290|36300|36300|35940|35940|1
1392872400000|2014-02-20 05:00:00|36290|36290|35990|35990|36300|36300|35800|35800|1
1392958800000|2014-02-21 05:00:00|35990|35990|36360|36360|36610|36610|35970|35970|1
1393218000000|2014-02-24 05:00:00|36360|36360|36530|36530|36550|36550|36350|36350|1
1393304400000|2014-02-25 05:00:00|36530|36530|36050|36050|36530|36530|35800|35800|1
1393390800000|2014-02-26 05:00:00|36050|36050|35400|35400|36050|36050|35260|35260|1
1393477200000|2014-02-27 05:00:00|35400|35400|35350|35350|35510|35510|35200|35200|1
1393563600000|2014-02-28 05:00:00|35350|35350|35000|35000|35560|35560|34790|34790|1
1393822800000|2014-03-03 05:00:00|35000|35000|35700|35700|36000|36000|34900|34900|1
1393909200000|2014-03-04 05:00:00|35700|35700|35750|35750|35850|35850|35510|35510|1
1393995600000|2014-03-05 05:00:00|35750|35750|35650|35650|36130|36130|35500|35500|1
1394082000000|2014-03-06 05:00:00|35650|35650|35780|35780|36080|36080|35640|35640|1
1394168400000|2014-03-07 05:00:00|35780|35780|36160|36160|36330|36330|35780|35780|1
1394424000000|2014-03-10 04:00:00|36160|36160|36380|36380|36540|36540|36150|36150|1
1394510400000|2014-03-11 04:00:00|36380|36380|36250|36250|36500|36500|36230|36230|1
1394596800000|2014-03-12 04:00:00|36250|36250|35950|35950|36420|36420|35660|35660|1
1394683200000|2014-03-13 04:00:00|35950|35950|36030|36030|36690|36690|35710|35710|1
1394769600000|2014-03-14 04:00:00|36030|36030|35600|35600|36030|36030|34610|34610|1
1395028800000|2014-03-17 04:00:00|35600|35600|33050|33050|35600|35600|33050|33050|1
1395115200000|2014-03-18 04:00:00|33050|33050|33300|33300|33670|33670|32450|32450|1
1395201600000|2014-03-19 04:00:00|33300|33300|33760|33760|33820|33820|32950|32950|1
1395288000000|2014-03-20 04:00:00|33760|33760|34040|34040|34100|34100|33350|33350|1
1395374400000|2014-03-21 04:00:00|34040|34040|33500|33500|34060|34060|33300|33300|1
1395633600000|2014-03-24 04:00:00|33500|33500|33340|33340|33510|33510|33000|33000|1
1395720000000|2014-03-25 04:00:00|33340|33340|33060|33060|33550|33550|32980|32980|1
1395806400000|2014-03-26 04:00:00|33060|33060|32620|32620|33200|33200|32600|32600|1
1395892800000|2014-03-27 04:00:00|32620|32620|33550|33550|33600|33600|32500|32500|1
1395979200000|2014-03-28 04:00:00|33550|33550|33440|33440|33810|33810|33200|33200|1
1396238400000|2014-03-31 04:00:00|33440|33440|33580|33580|33980|33980|33350|33350|1
1396324800000|2014-04-01 04:00:00|33580|33580|34100|34100|34580|34580|33580|33580|1
1396411200000|2014-04-02 04:00:00|34100|34100|33460|33460|34440|34440|33240|33240|1
1396497600000|2014-04-03 04:00:00|33460|33460|32890|32890|33470|33470|32700|32700|1
1396584000000|2014-04-04 04:00:00|32890|32890|32840|32840|32940|32940|32570|32570|1
1396843200000|2014-04-07 04:00:00|32840|32840|33070|33070|33160|33160|32640|32640|1
1396929600000|2014-04-08 04:00:00|33070|33070|32880|32880|33390|33390|32550|32550|1
1397016000000|2014-04-09 04:00:00|32880|32880|33430|33430|33850|33850|32680|32680|1
1397102400000|2014-04-10 04:00:00|33430|33430|33320|33320|33750|33750|33040|33040|1
1397188800000|2014-04-11 04:00:00|33320|33320|32830|32830|33320|33320|32590|32590|1
1397448000000|2014-04-14 04:00:00|32830|32830|32350|32350|32980|32980|32100|32100|1
1397534400000|2014-04-15 04:00:00|32350|32350|32420|32420|32570|32570|32140|32140|1
1397620800000|2014-04-16 04:00:00|32420|32420|32880|32880|33030|33030|32300|32300|1
1397707200000|2014-04-17 04:00:00|32880|32880|32970|32970|33000|33000|32400|32400|1
1398052800000|2014-04-21 04:00:00|32970|32970|33790|33790|33820|33820|32700|32700|1
1398139200000|2014-04-22 04:00:00|33790|33790|33530|33530|33970|33970|33420|33420|1
1398225600000|2014-04-23 04:00:00|33530|33530|33160|33160|33730|33730|32700|32700|1
1398312000000|2014-04-24 04:00:00|33160|33160|33190|33190|33380|33380|32850|32850|1
1398398400000|2014-04-25 04:00:00|33190|33190|33550|33550|33700|33700|33190|33190|1
1398657600000|2014-04-28 04:00:00|33550|33550|33460|33460|33650|33650|33300|33300|1
1398744000000|2014-04-29 04:00:00|33460|33460|33730|33730|33800|33800|33380|33380|1
1398830400000|2014-04-30 04:00:00|33730|33730|33590|33590|33900|33900|33480|33480|1
1398916800000|2014-05-01 04:00:00|33590|33590|33750|33750|33800|33800|33450|33450|1
1399003200000|2014-05-02 04:00:00|33750|33750|34450|34450|34600|34600|33750|33750|1
1399262400000|2014-05-05 04:00:00|34450|34450|34150|34150|34700|34700|34150|34150|1
1399348800000|2014-05-06 04:00:00|34150|34150|33840|33840|34450|34450|33770|33770|1
1399435200000|2014-05-07 04:00:00|33840|33840|33860|33860|34000|34000|33500|33500|1
1399521600000|2014-05-08 04:00:00|33860|33860|33700|33700|34000|34000|33700|33700|1
1399608000000|2014-05-09 04:00:00|33700|33700|33850|33850|33950|33950|33700|33700|1
1399867200000|2014-05-12 04:00:00|33850|33850|33750|33750|33930|33930|33750|33750|1
1399953600000|2014-05-13 04:00:00|33750|33750|33800|33800|33850|33850|33500|33500|1
1400040000000|2014-05-14 04:00:00|33800|33800|33280|33280|33800|33800|33120|33120|1
1401163200000|2014-05-27 04:00:00|31730|31730|31690|31690|32050|32050|31600|31600|1
1401249600000|2014-05-28 04:00:00|31690|31690|31200|31200|31690|31690|31200|31200|1
1401336000000|2014-05-29 04:00:00|31200|31200|31210|31210|31430|31430|31170|31170|1
1401422400000|2014-05-30 04:00:00|31210|31210|31230|31230|31310|31310|30980|30980|1
1401681600000|2014-06-02 04:00:00|31230|31230|31070|31070|31500|31500|30900|30900|1
1401768000000|2014-06-03 04:00:00|31070|31070|30800|30800|31070|31070|30720|30720|1
1401854400000|2014-06-04 04:00:00|30800|30800|30780|30780|30980|30980|30550|30550|1
1401940800000|2014-06-05 04:00:00|30780|30780|30630|30630|31050|31050|30330|30330|1
1402027200000|2014-06-06 04:00:00|30630|30630|30650|30650|30780|30780|30310|30310|1
1402286400000|2014-06-09 04:00:00|30650|30650|30460|30460|30900|30900|30320|30320|1
1402372800000|2014-06-10 04:00:00|30460|30460|29920|29920|30820|30820|29680|29680|1
1402459200000|2014-06-11 04:00:00|29920|29920|29700|29700|29920|29920|29500|29500|1
1402545600000|2014-06-12 04:00:00|29700|29700|30220|30220|30410|30410|29700|29700|1
1402632000000|2014-06-13 04:00:00|30220|30220|30780|30780|31150|31150|30190|30190|1
1402891200000|2014-06-16 04:00:00|30780|30780|31300|31300|31330|31330|30650|30650|1
1402977600000|2014-06-17 04:00:00|31300|31300|31300|31300|31370|31370|30810|30810|1
1403064000000|2014-06-18 04:00:00|31300|31300|31300|31300|31580|31580|31050|31050|1
1403150400000|2014-06-19 04:00:00|31300|31300|32180|32180|32300|32300|31300|31300|1
1403236800000|2014-06-20 04:00:00|32180|32180|32870|32870|33000|33000|32180|32180|1
1403496000000|2014-06-23 04:00:00|32870|32870|33160|33160|33520|33520|32870|32870|1
1403582400000|2014-06-24 04:00:00|33160|33160|33100|33100|33700|33700|32960|32960|1
1403668800000|2014-06-25 04:00:00|33100|33100|33430|33430|33500|33500|33100|33100|1
1403755200000|2014-06-26 04:00:00|33430|33430|33890|33890|34000|34000|33430|33430|1
1403841600000|2014-06-27 04:00:00|33890|33890|33750|33750|34000|34000|32980|32980|1
1404100800000|2014-06-30 04:00:00|33750|33750|33510|33510|33850|33850|33490|33490|1
1404187200000|2014-07-01 04:00:00|33510|33510|33400|33400|33700|33700|33320|33320|1
1404273600000|2014-07-02 04:00:00|33400|33400|33750|33750|33800|33800|33300|33300|1
1404360000000|2014-07-03 04:00:00|33750|33750|33740|33740|34000|34000|33650|33650|1
1404705600000|2014-07-07 04:00:00|33740|33740|33790|33790|33950|33950|33590|33590|1
1404792000000|2014-07-08 04:00:00|33790|33790|33090|33090|33800|33800|33030|33030|1
1404878400000|2014-07-09 04:00:00|33090|33090|33210|33210|33950|33950|33080|33080|1
1404964800000|2014-07-10 04:00:00|33210|33210|33900|33900|34170|34170|33210|33210|1
1405051200000|2014-07-11 04:00:00|33900|33900|33670|33670|34100|34100|33670|33670|1
1405310400000|2014-07-14 04:00:00|33670|33670|34270|34270|34470|34470|33600|33600|1
1405396800000|2014-07-15 04:00:00|34270|34270|34500|34500|34800|34800|34100|34100|1
1405483200000|2014-07-16 04:00:00|34500|34500|33100|33100|34500|34500|32800|32800|1
1405569600000|2014-07-17 04:00:00|33100|33100|32400|32400|33100|33100|32300|32300|1
1405656000000|2014-07-18 04:00:00|32400|32400|32590|32590|32700|32700|32300|32300|1
1405915200000|2014-07-21 04:00:00|32590|32590|32630|32630|32970|32970|32550|32550|1
1406001600000|2014-07-22 04:00:00|32630|32630|33240|33240|33630|33630|32630|32630|1
1406088000000|2014-07-23 04:00:00|33240|33240|33340|33340|33500|33500|33050|33050|1
1406174400000|2014-07-24 04:00:00|33340|33340|32580|32580|33350|33350|32340|32340|1
1406260800000|2014-07-25 04:00:00|32580|32580|32550|32550|32850|32850|32500|32500|1
1406520000000|2014-07-28 04:00:00|32550|32550|32300|32300|32560|32560|32000|32000|1
1406606400000|2014-07-29 04:00:00|32300|32300|32200|32200|32600|32600|32050|32050|1
1406692800000|2014-07-30 04:00:00|32200|32200|32230|32230|33100|33100|32100|32100|1
1406779200000|2014-07-31 04:00:00|32230|32230|32440|32440|33050|33050|32230|32230|1
1406865600000|2014-08-01 04:00:00|32440|32440|32410|32410|32710|32710|32360|32360|1
1407124800000|2014-08-04 04:00:00|32410|32410|32590|32590|32830|32830|32360|32360|1
1407211200000|2014-08-05 04:00:00|32590|32590|33050|33050|33350|33350|32510|32510|1
1407297600000|2014-08-06 04:00:00|33050|33050|33630|33630|33850|33850|33050|33050|1
1407384000000|2014-08-07 04:00:00|33630|33630|34630|34630|34630|34630|33630|33630|1
1407470400000|2014-08-08 04:00:00|34630|34630|34490|34490|35050|35050|34400|34400|1
1407729600000|2014-08-11 04:00:00|34490|34490|34600|34600|35060|35060|34370|34370|1
1407816000000|2014-08-12 04:00:00|34600|34600|34410|34410|34700|34700|34200|34200|1
1407902400000|2014-08-13 04:00:00|34410|34410|34670|34670|34900|34900|34410|34410|1
1407988800000|2014-08-14 04:00:00|34670|34670|34410|34410|34860|34860|34150|34150|1
1408075200000|2014-08-15 04:00:00|34410|34410|34540|34540|35050|35050|34410|34410|1
1408334400000|2014-08-18 04:00:00|34540|34540|34710|34710|34950|34950|34330|34330|1
1408420800000|2014-08-19 04:00:00|34710|34710|35260|35260|35400|35400|34700|34700|1
1408507200000|2014-08-20 04:00:00|35260|35260|35500|35500|35650|35650|35110|35110|1
1408593600000|2014-08-21 04:00:00|35500|35500|35560|35560|35650|35650|35200|35200|1
1408680000000|2014-08-22 04:00:00|35560|35560|35250|35250|35600|35600|35150|35150|1
1408939200000|2014-08-25 04:00:00|35250|35250|35530|35530|35600|35600|35050|35050|1
1409025600000|2014-08-26 04:00:00|35530|35530|34920|34920|35530|35530|34740|34740|1
1409112000000|2014-08-27 04:00:00|34920|34920|34750|34750|35050|35050|34700|34700|1
1409198400000|2014-08-28 04:00:00|34750|34750|34700|34700|35120|35120|34640|34640|1
1409284800000|2014-08-29 04:00:00|34700|34700|34840|34840|35000|35000|34700|34700|1
1409630400000|2014-09-02 04:00:00|34840|34840|34970|34970|35150|35150|34830|34830|1
1409716800000|2014-09-03 04:00:00|34970|34970|35190|35190|35300|35300|34960|34960|1
1409803200000|2014-09-04 04:00:00|35190|35190|34810|34810|35260|35260|34700|34700|1
1409889600000|2014-09-05 04:00:00|34810|34810|34300|34300|34890|34890|34260|34260|1
1410148800000|2014-09-08 04:00:00|34300|34300|34400|34400|34600|34600|34200|34200|1
1410235200000|2014-09-09 04:00:00|34400|34400|34600|34600|34750|34750|34300|34300|1
1410321600000|2014-09-10 04:00:00|34600|34600|34300|34300|34610|34610|34270|34270|1
1410408000000|2014-09-11 04:00:00|34300|34300|34550|34550|34700|34700|34290|34290|1
1410494400000|2014-09-12 04:00:00|34550|34550|34800|34800|35150|35150|34400|34400|1
1410753600000|2014-09-15 04:00:00|34800|34800|34900|34900|35000|35000|34500|34500|1
1410840000000|2014-09-16 04:00:00|34900|34900|33600|33600|34900|34900|33450|33450|1
1410926400000|2014-09-17 04:00:00|33600|33600|32900|32900|33600|33600|32850|32850|1
1411012800000|2014-09-18 04:00:00|32900|32900|32990|32990|33300|33300|32600|32600|1
1411099200000|2014-09-19 04:00:00|32990|32990|32900|32900|33240|33240|32880|32880|1
1411358400000|2014-09-22 04:00:00|32900|32900|32660|32660|32980|32980|32550|32550|1
1411444800000|2014-09-23 04:00:00|32660|32660|33200|33200|33660|33660|32540|32540|1
1411531200000|2014-09-24 04:00:00|33200|33200|33020|33020|33360|33360|32850|32850|1
1411617600000|2014-09-25 04:00:00|33020|33020|32600|32600|33300|33300|32550|32550|1
1411704000000|2014-09-26 04:00:00|32600|32600|32720|32720|32800|32800|32500|32500|1
1411963200000|2014-09-29 04:00:00|32720|32720|32890|32890|32950|32950|32530|32530|1
1412049600000|2014-09-30 04:00:00|32890|32890|33290|33290|33890|33890|32890|32890|1
1412136000000|2014-10-01 04:00:00|33290|33290|33780|33780|34290|34290|33000|33000|1
1412222400000|2014-10-02 04:00:00|33780|33780|34780|34780|34780|34780|33780|33780|1
1412308800000|2014-10-03 04:00:00|34780|34780|34920|34920|35260|35260|34750|34750|1
1412568000000|2014-10-06 04:00:00|34920|34920|35020|35020|35300|35300|34820|34820|1
1412654400000|2014-10-07 04:00:00|35020|35020|34730|34730|35200|35200|34660|34660|1
1412740800000|2014-10-08 04:00:00|34730|34730|34610|34610|34990|34990|34520|34520|1
1412827200000|2014-10-09 04:00:00|34610|34610|34530|34530|34700|34700|34330|34330|1
1412913600000|2014-10-10 04:00:00|34530|34530|34270|34270|34560|34560|34240|34240|1
1413172800000|2014-10-13 04:00:00|34270|34270|34220|34220|34500|34500|34160|34160|1
1413259200000|2014-10-14 04:00:00|34220|34220|34250|34250|34410|34410|34100|34100|1
1413345600000|2014-10-15 04:00:00|34250|34250|33620|33620|34580|34580|33500|33500|1
1413432000000|2014-10-16 04:00:00|33620|33620|33510|33510|33800|33800|33450|33450|1
1413518400000|2014-10-17 04:00:00|33510|33510|33460|33460|33620|33620|33260|33260|1
1413777600000|2014-10-20 04:00:00|33460|33460|33090|33090|33470|33470|33020|33020|1
1413864000000|2014-10-21 04:00:00|33090|33090|32960|32960|33300|33300|32920|32920|1
1413950400000|2014-10-22 04:00:00|32960|32960|32870|32870|33100|33100|32850|32850|1
1414036800000|2014-10-23 04:00:00|32870|32870|32960|32960|33600|33600|32870|32870|1
1414123200000|2014-10-24 04:00:00|32960|32960|33660|33660|33680|33680|32960|32960|1
1414382400000|2014-10-27 04:00:00|33660|33660|33410|33410|33880|33880|33400|33400|1
1414468800000|2014-10-28 04:00:00|33410|33410|32700|32700|33600|33600|32630|32630|1
1414555200000|2014-10-29 04:00:00|32700|32700|32160|32160|32930|32930|31900|31900|1
1414641600000|2014-10-30 04:00:00|32160|32160|32360|32360|32480|32480|32150|32150|1
1414728000000|2014-10-31 04:00:00|32360|32360|32300|32300|32570|32570|32240|32240|1
1414990800000|2014-11-03 05:00:00|32300|32300|32600|32600|32950|32950|32300|32300|1
1415077200000|2014-11-04 05:00:00|32600|32600|32440|32440|32610|32610|32250|32250|1
1415163600000|2014-11-05 05:00:00|32440|32440|32710|32710|32800|32800|32200|32200|1
1415250000000|2014-11-06 05:00:00|32710|32710|32600|32600|33300|33300|32560|32560|1
1415336400000|2014-11-07 05:00:00|32600|32600|32710|32710|32900|32900|32490|32490|1
1415595600000|2014-11-10 05:00:00|32710|32710|32900|32900|33100|33100|32600|32600|1
1415682000000|2014-11-11 05:00:00|32900|32900|32850|32850|32970|32970|32600|32600|1
1415768400000|2014-11-12 05:00:00|32850|32850|32790|32790|33080|33080|32760|32760|1
1415854800000|2014-11-13 05:00:00|32790|32790|32600|32600|33000|33000|32050|32050|1
1415941200000|2014-11-14 05:00:00|32600|32600|31740|31740|32700|32700|31530|31530|1
1416200400000|2014-11-17 05:00:00|31740|31740|31590|31590|31840|31840|31580|31580|1
1416286800000|2014-11-18 05:00:00|31590|31590|31870|31870|32000|32000|31530|31530|1
1416373200000|2014-11-19 05:00:00|31870|31870|31780|31780|32820|32820|31630|31630|1
1416459600000|2014-11-20 05:00:00|31780|31780|32740|32740|32780|32780|31780|31780|1
1416546000000|2014-11-21 05:00:00|32740|32740|33300|33300|33490|33490|32740|32740|1
1416805200000|2014-11-24 05:00:00|33300|33300|33470|33470|33690|33690|33250|33250|1
1416891600000|2014-11-25 05:00:00|33470|33470|33000|33000|33480|33480|32820|32820|1
1416978000000|2014-11-26 05:00:00|33000|33000|32880|32880|33100|33100|32700|32700|1
1417150800000|2014-11-28 05:00:00|32880|32880|32770|32770|33050|33050|32700|32700|1
1417410000000|2014-12-01 05:00:00|32770|32770|32660|32660|32900|32900|32600|32600|1
1417496400000|2014-12-02 05:00:00|32660|32660|32890|32890|33270|33270|32660|32660|1
1417582800000|2014-12-03 05:00:00|32890|32890|33120|33120|33300|33300|32890|32890|1
1417669200000|2014-12-04 05:00:00|33120|33120|33350|33350|33530|33530|33120|33120|1
1417755600000|2014-12-05 05:00:00|33350|33350|33900|33900|34230|34230|33350|33350|1
1418014800000|2014-12-08 05:00:00|33900|33900|34160|34160|34210|34210|33850|33850|1
1418101200000|2014-12-09 05:00:00|34160|34160|33390|33390|34200|34200|33260|33260|1
1418187600000|2014-12-10 05:00:00|33390|33390|33180|33180|33490|33490|33050|33050|1
1418274000000|2014-12-11 05:00:00|33180|33180|33620|33620|33950|33950|33180|33180|1
1418360400000|2014-12-12 05:00:00|33620|33620|34030|34030|34200|34200|33620|33620|1
1418619600000|2014-12-15 05:00:00|34030|34030|33660|33660|34150|34150|33550|33550|1
1418706000000|2014-12-16 05:00:00|33660|33660|33350|33350|33780|33780|33200|33200|1
1418792400000|2014-12-17 05:00:00|33350|33350|33610|33610|33930|33930|33350|33350|1
1418878800000|2014-12-18 05:00:00|33610|33610|33970|33970|34070|34070|33600|33600|1
1418965200000|2014-12-19 05:00:00|33970|33970|34060|34060|34180|34180|33740|33740|1
1419224400000|2014-12-22 05:00:00|34060|34060|33910|33910|34200|34200|33810|33810|1
1419310800000|2014-12-23 05:00:00|33910|33910|33820|33820|33950|33950|33700|33700|1
1419397200000|2014-12-24 05:00:00|33820|33820|33890|33890|33930|33930|33650|33650|1
1419570000000|2014-12-26 05:00:00|33890|33890|33850|33850|34030|34030|33750|33750|1
1419829200000|2014-12-29 05:00:00|33850|33850|33670|33670|33940|33940|33620|33620|1
1419915600000|2014-12-30 05:00:00|33670|33670|33570|33570|33760|33760|33500|33500|1
1420002000000|2014-12-31 05:00:00|33570|33570|33110|33110|33580|33580|33000|33000|1
1420174800000|2015-01-02 05:00:00|33110|33110|33200|33200|33350|33350|33000|33000|1
1420434000000|2015-01-05 05:00:00|33200|33200|32900|32900|33210|33210|32800|32800|1
1420520400000|2015-01-06 05:00:00|32900|32900|31970|31970|32910|32910|31920|31920|1
1420606800000|2015-01-07 05:00:00|31970|31970|32730|32730|32840|32840|31950|31950|1
1420693200000|2015-01-08 05:00:00|32730|32730|32490|32490|32750|32750|32460|32460|1
1420779600000|2015-01-09 05:00:00|32490|32490|32300|32300|32580|32580|32300|32300|1
1421038800000|2015-01-12 05:00:00|32300|32300|32380|32380|32380|32380|31990|31990|1
1421125200000|2015-01-13 05:00:00|32380|32380|32020|32020|32400|32400|31830|31830|1
1421211600000|2015-01-14 05:00:00|32020|32020|31590|31590|32380|32380|31590|31590|1
1421298000000|2015-01-15 05:00:00|31590|31590|31090|31090|31700|31700|31000|31000|1
1421384400000|2015-01-16 05:00:00|31090|31090|31190|31190|31500|31500|31080|31080|1
1421730000000|2015-01-20 05:00:00|31190|31190|30290|30290|31200|31200|30260|30260|1
1421816400000|2015-01-21 05:00:00|30290|30290|30870|30870|31100|31100|30290|30290|1
1421902800000|2015-01-22 05:00:00|30870|30870|30580|30580|31090|31090|30420|30420|1
1421989200000|2015-01-23 05:00:00|30580|30580|31150|31150|31250|31250|30500|30500|1
1422248400000|2015-01-26 05:00:00|31150|31150|31630|31630|32150|32150|31150|31150|1
1422334800000|2015-01-27 05:00:00|31630|31630|31170|31170|31650|31650|31020|31020|1
1422421200000|2015-01-28 05:00:00|31170|31170|31550|31550|31800|31800|30940|30940|1
1422507600000|2015-01-29 05:00:00|31550|31550|32180|32180|32540|32540|31550|31550|1
1422594000000|2015-01-30 05:00:00|32180|32180|32180|32180|32510|32510|32040|32040|1
1422853200000|2015-02-02 05:00:00|32180|32180|31220|31220|32380|32380|31180|31180|1
1422939600000|2015-02-03 05:00:00|31220|31220|31370|31370|31650|31650|31040|31040|1
1423026000000|2015-02-04 05:00:00|31370|31370|30960|30960|31530|31530|30820|30820|1
1423112400000|2015-02-05 05:00:00|30960|30960|31190|31190|31390|31390|30860|30860|1
1423198800000|2015-02-06 05:00:00|31190|31190|31550|31550|31720|31720|31120|31120|1
1423458000000|2015-02-09 05:00:00|31550|31550|32080|32080|32250|32250|31250|31250|1
1423544400000|2015-02-10 05:00:00|32080|32080|31780|31780|32080|32080|31570|31570|1
1423630800000|2015-02-11 05:00:00|31780|31780|31380|31380|31780|31780|31160|31160|1
1423717200000|2015-02-12 05:00:00|31380|31380|31090|31090|31480|31480|31010|31010|1
1423803600000|2015-02-13 05:00:00|31090|31090|31220|31220|31410|31410|31050|31050|1
1424149200000|2015-02-17 05:00:00|31220|31220|30630|30630|31340|31340|30510|30510|1
1424235600000|2015-02-18 05:00:00|30630|30630|30300|30300|30640|30640|30110|30110|1
1424322000000|2015-02-19 05:00:00|30300|30300|30130|30130|30370|30370|30040|30040|1
1424408400000|2015-02-20 05:00:00|30130|30130|30350|30350|30480|30480|30010|30010|1
1424667600000|2015-02-23 05:00:00|30350|30350|30320|30320|30710|30710|30210|30210|1
1424754000000|2015-02-24 05:00:00|30320|30320|29520|29520|30430|30430|29420|29420|1
1424840400000|2015-02-25 05:00:00|29520|29520|29120|29120|29520|29520|28720|28720|1
1424926800000|2015-02-26 05:00:00|29120|29120|29550|29550|29640|29640|29020|29020|1
1425013200000|2015-02-27 05:00:00|29550|29550|29720|29720|29870|29870|29290|29290|1
1425272400000|2015-03-02 05:00:00|29720|29720|29950|29950|29970|29970|29500|29500|1
1425358800000|2015-03-03 05:00:00|29950|29950|29440|29440|30000|30000|29300|29300|1
1425445200000|2015-03-04 05:00:00|29440|29440|29070|29070|29450|29450|28930|28930|1
1425531600000|2015-03-05 05:00:00|29070|29070|28700|28700|29070|29070|28500|28500|1
1425618000000|2015-03-06 05:00:00|28700|28700|28300|28300|28850|28850|28270|28270|1
1425873600000|2015-03-09 04:00:00|28300|28300|28670|28670|28850|28850|28250|28250|1
1425960000000|2015-03-10 04:00:00|28670|28670|28520|28520|28680|28680|28400|28400|1
1426046400000|2015-03-11 04:00:00|28520|28520|28170|28170|28520|28520|27900|27900|1
1426132800000|2015-03-12 04:00:00|28170|28170|27050|27050|28170|28170|27000|27000|1
1426219200000|2015-03-13 04:00:00|27050|27050|26700|26700|27150|27150|25900|25900|1
1426478400000|2015-03-16 04:00:00|26700|26700|26950|26950|27260|27260|26700|26700|1
1426564800000|2015-03-17 04:00:00|26950|26950|27310|27310|27950|27950|26550|26550|1
1426651200000|2015-03-18 04:00:00|27310|27310|27870|27870|28310|28310|27310|27310|1
1426737600000|2015-03-19 04:00:00|27870|27870|28020|28020|28400|28400|27720|27720|1
1426824000000|2015-03-20 04:00:00|28020|28020|28080|28080|28310|28310|27800|27800|1
1427083200000|2015-03-23 04:00:00|28080|28080|27580|27580|28310|28310|27520|27520|1
1427169600000|2015-03-24 04:00:00|27580|27580|28580|28580|28580|28580|27530|27530|1
1427256000000|2015-03-25 04:00:00|28580|28580|28760|28760|29020|29020|28370|28370|1
1427342400000|2015-03-26 04:00:00|28760|28760|28600|28600|28990|28990|28460|28460|1
1427428800000|2015-03-27 04:00:00|28600|28600|28260|28260|28780|28780|28010|28010|1
1427688000000|2015-03-30 04:00:00|28260|28260|27930|27930|28480|28480|27830|27830|1
1427774400000|2015-03-31 04:00:00|27930|27930|27820|27820|28230|28230|27700|27700|1
1427860800000|2015-04-01 04:00:00|27820|27820|27300|27300|27820|27820|27170|27170|1
1427947200000|2015-04-02 04:00:00|27300|27300|27660|27660|27890|27890|27300|27300|1
1428292800000|2015-04-06 04:00:00|27660|27660|27170|27170|27670|27670|26990|26990|1
1428379200000|2015-04-07 04:00:00|27170|27170|26890|26890|27170|27170|26730|26730|1
1428465600000|2015-04-08 04:00:00|26890|26890|26840|26840|27290|27290|26690|26690|1
1428552000000|2015-04-09 04:00:00|26840|26840|26990|26990|27150|27150|26720|26720|1
1428638400000|2015-04-10 04:00:00|26990|26990|26680|26680|27340|27340|26610|26610|1
1428897600000|2015-04-13 04:00:00|26680|26680|25960|25960|26690|26690|25680|25680|1
1428984000000|2015-04-14 04:00:00|25960|25960|25060|25060|25960|25960|25020|25020|1
1429070400000|2015-04-15 04:00:00|25060|25060|25970|25970|25970|25970|24950|24950|1
1429156800000|2015-04-16 04:00:00|25970|25970|25530|25530|25970|25970|24970|24970|1
1429243200000|2015-04-17 04:00:00|25530|25530|24800|24800|25530|25530|24550|24550|1
1429502400000|2015-04-20 04:00:00|24800|24800|24840|24840|25280|25280|24650|24650|1
1429588800000|2015-04-21 04:00:00|24840|24840|24290|24290|25130|25130|24190|24190|1
1429675200000|2015-04-22 04:00:00|24290|24290|25290|25290|25290|25290|24290|24290|1
1429761600000|2015-04-23 04:00:00|25290|25290|25270|25270|25490|25490|24670|24670|1
1429848000000|2015-04-24 04:00:00|23773.2|23773.2|24426.8|24426.8|24547.6|24547.6|23693.1|23693.1|0
1430107200000|2015-04-27 04:00:00|24196.9|24196.9|23308.3|23308.3|25051.2|25051.2|22484.2|22484.2|0
1430193600000|2015-04-28 04:00:00|23979.9|23979.9|22198.2|22198.2|24566|24566|21514.4|21514.4|0
1430280000000|2015-04-29 04:00:00|22198.3|22198.3|24133.5|24053.5|24133.5|24053.5|21858.6|21778.6|1621
1430366400000|2015-04-30 04:00:00|24133.6|24053.6|25929.4|25849.4|25931.6|25851.6|23128.6|23048.6|1538
1430452800000|2015-05-01 04:00:00|25929.3|25849.3|25053.3|24973.3|27644.6|27564.6|24736.5|24656.5|892
1430712000000|2015-05-04 04:00:00|25116.7|25036.7|27897.1|27817.1|27911.3|27831.3|25116.7|25036.7|1861
1430798400000|2015-05-05 04:00:00|27897|27817|24771|24691|27897|27817|24120|24120|1521
1430884800000|2015-05-06 04:00:00|24767.8|24687.8|26922.7|26842.7|27291.5|27211.5|24200|24200|1137
1430971200000|2015-05-07 04:00:00|26922.6|26842.6|24728.6|24648.6|26922.6|26842.6|24640.4|24560.4|5517
1431316800000|2015-05-11 04:00:00|24256|24176|24482.4|24402.4|24661.7|24581.7|24128.3|24048.3|1693
1431403200000|2015-05-12 04:00:00|24482.5|24402.5|24263.3|24183.3|24580|24500|24118.1|24038.1|1987
1431489600000|2015-05-13 04:00:00|24263.4|24183.4|24771.6|24691.6|24947.2|24867.2|24192.4|24112.4|2861
1431576000000|2015-05-14 04:00:00|24771.7|24691.7|25910.1|25830.1|26369.8|26289.8|24771.7|24691.7|1989
1431662400000|2015-05-15 04:00:00|25910.2|25830.2|25295.1|25215.1|26103|26023|25219.4|25139.4|1725
1431921600000|2015-05-18 04:00:00|||||||||12
1432008000000|2015-05-19 04:00:00|26188.8|26108.8|26079.9|25999.9|26272|26192|26019.3|25939.3|2234
1432094400000|2015-05-20 04:00:00|26079.8|25999.8|27405.8|27325.8|27506.6|27426.6|26079.6|25999.6|25075
1432180800000|2015-05-21 04:00:00|27405.7|27325.7|26932.1|26852.1|27546.9|27466.9|26778.7|26698.7|12463
1432267200000|2015-05-22 04:00:00|26932|26852|27243.9|27163.9|27424.8|27344.8|26821.8|26741.8|9737
1432526400000|2015-05-25 04:00:00|27242.4|27162.4|27241.7|27161.7|27242.5|27162.5|27241.7|27161.7|19
1432612800000|2015-05-26 04:00:00|27241.6|27161.6|27357|27277|28042.1|27962.1|27204.4|27124.4|10963
1432699200000|2015-05-27 04:00:00|27356.9|27276.9|27340.6|27260.6|27580.7|27500.7|27214.9|27134.9|3732
1432785600000|2015-05-28 04:00:00|27392.1|27312.1|27446.2|27366.2|27470.4|27390.4|27219.3|27139.3|6382
1432872000000|2015-05-29 04:00:00|27442.4|27362.4|27409.4|27329.4|27819.5|27739.5|27335.6|27255.6|190243
1433131200000|2015-06-01 04:00:00|27426.7|27346.7|26699.7|26619.7|27710.9|27630.9|26642.7|26562.7|40207
1433217600000|2015-06-02 04:00:00|26765.5|26685.5|26637.2|26557.2|26964.9|26884.9|26424.2|26344.2|87540
1433304000000|2015-06-03 04:00:00|26770.3|26690.3|27703.8|27623.8|28034.1|27954.1|26770.3|26690.3|11369
1433390400000|2015-06-04 04:00:00|27814.6|27734.6|28421.5|28341.5|28468.3|28388.3|27694.6|27614.6|84763
1433476800000|2015-06-05 04:00:00|28651.6|28571.6|29114.2|29034.2|29139.2|29059.2|28580.4|28500.4|26146
1433736000000|2015-06-08 04:00:00|29190.6|29110.6|28856.5|28776.5|29688.4|29608.4|28711.4|28631.4|101107
1433822400000|2015-06-09 04:00:00|28865.3|28785.3|29207.1|29127.1|29253.6|29173.6|28665.2|28585.2|15840
1433908800000|2015-06-10 04:00:00|29309.9|29229.9|29561.7|29481.7|29818.4|29738.4|29303.4|29223.4|24184
1433995200000|2015-06-11 04:00:00|29540.9|29460.9|29122.2|29042.2|29660.1|29580.1|28833.9|28753.9|30534
1434081600000|2015-06-12 04:00:00|29051.4|28971.4|29627.1|29547.1|29803|29723|28904.9|28824.9|17288
1434340800000|2015-06-15 04:00:00|29573.9|29493.9|29920.7|29840.7|30336.9|30256.9|29363|29283|36659
1434427200000|2015-06-16 04:00:00|29711|29631|29626.7|29546.7|29889.1|29809.1|29457.1|29377.1|54282
1434513600000|2015-06-17 04:00:00|29636.8|29556.8|29963.9|29883.9|30304.2|30224.2|29451.1|29371.1|244739
1434600000000|2015-06-18 04:00:00|30030.4|29950.4|29927|29847|30162.4|30082.4|29709.3|29629.3|12223
1434686400000|2015-06-19 04:00:00|29835.3|29755.3|30071.3|29991.3|30302.2|30222.2|29829.1|29749.1|10501
1434945600000|2015-06-22 04:00:00|30043.8|29963.8|29209|29129|30114.5|30034.5|29115.3|29035.3|42950
1435032000000|2015-06-23 04:00:00|29290.6|29210.6|29087|29007|29327.5|29247.5|28809.3|28729.3|9769
1435118400000|2015-06-24 04:00:00|29133.2|29053.2|29122.6|29042.6|29194.9|29114.9|28978.6|28898.6|6341
1435204800000|2015-06-25 04:00:00|29107.4|29027.4|29414.2|29334.2|29509.4|29429.4|29103.9|29023.9|5195
1435291200000|2015-06-26 04:00:00|29444|29364|29231.5|29151.5|29517.5|29437.5|29165.7|29085.7|8719
1435550400000|2015-06-29 04:00:00|29191.6|29111.6|29039.6|28959.6|29339.2|29259.2|28986.8|28906.8|6989
1435636800000|2015-06-30 04:00:00|29017.4|28937.4|28702.8|28622.8|29098.9|29018.9|28634.9|28554.9|19725
1435723200000|2015-07-01 04:00:00|28675.8|28595.8|28655.4|28575.4|28720.9|28640.9|28545.8|28465.8|3509
1435809600000|2015-07-02 04:00:00|28642.9|28562.9|28705.2|28625.2|28917.6|28837.6|28594.7|28514.7|4819
1436155200000|2015-07-06 04:00:00|28631.2|28551.2|28535|28455|28842.3|28762.3|28333.1|28253.1|29508
1436241600000|2015-07-07 04:00:00|28461.2|28381.2|28358.1|28278.1|28569|28489|28154.6|28074.6|13861
1436328000000|2015-07-08 04:00:00|28394.5|28314.5|28381.3|28301.3|28853.5|28773.5|28246|28166|13674
1436414400000|2015-07-09 04:00:00|28407.6|28327.6|29802.8|29722.8|29802.8|29722.8|28260.7|28180.7|97683
1436500800000|2015-07-10 04:00:00|29755.3|29675.3|29579.3|29499.3|29932.1|29852.1|29277.4|29197.4|8331
1436760000000|2015-07-13 04:00:00|29492.3|29412.3|29113.6|29033.6|29784.2|29704.2|29087.1|29007.1|22851
1436846400000|2015-07-14 04:00:00|29290.3|29210.3|28694.8|28614.8|29459.5|29379.5|28620.7|28540.7|38580
1436932800000|2015-07-15 04:00:00|28753.5|28673.5|28518.2|28438.2|28888.7|28808.7|28429.3|28349.3|54823
1437019200000|2015-07-16 04:00:00|28466.5|28386.5|27921.7|27841.7|28471.5|28391.5|27906.8|27826.8|16365
1437105600000|2015-07-17 04:00:00|28209.1|28129.1|27799.5|27719.5|28277.4|28197.4|27780|27700|6231
1437364800000|2015-07-20 04:00:00|27759.1|27679.1|27172.6|27092.6|27778.2|27698.2|26969.3|26889.3|28213
1437451200000|2015-07-21 04:00:00|27236.5|27156.5|26939.3|26859.3|27271.4|27191.4|26662.9|26582.9|1908144
1437537600000|2015-07-22 04:00:00|26960.2|26880.2|26911.1|26831.1|27103.2|27023.2|26531.2|26451.2|80412
1437624000000|2015-07-23 04:00:00|27120.3|27040.3|27284.7|27204.7|27452.4|27372.4|26709.4|26629.4|10517
1437710400000|2015-07-24 04:00:00|27175.6|27095.6|26713.9|26633.9|27447|27367|26660.8|26580.8|5756
1437969600000|2015-07-27 04:00:00|26662.8|26582.8|25781.8|25701.8|26662.8|26582.8|25652.4|25572.4|10847
1438056000000|2015-07-28 04:00:00|25971.2|25891.2|25847.7|25767.7|26183.4|26103.4|25583.9|25503.9|12118
1438142400000|2015-07-29 04:00:00|25997.6|25917.6|25388.7|25308.7|25997.6|25917.6|25174.5|25094.5|41338
1438228800000|2015-07-30 04:00:00|25321.3|25241.3|25445.7|25365.7|25479.5|25399.5|25110.1|25030.1|14654
1438315200000|2015-07-31 04:00:00|25537.6|25457.6|25274.2|25194.2|25537.6|25457.6|25109.7|25029.7|8847
1438574400000|2015-08-03 04:00:00|25304.9|25224.9|25916.8|25836.8|26095|26015|25132|25052|30610
1438660800000|2015-08-04 04:00:00|25853.5|25773.5|25823|25743|25994.9|25914.9|25550.4|25470.4|51033
1438747200000|2015-08-05 04:00:00|25973.6|25893.6|26114.4|26034.4|26243.4|26163.4|25682.3|25602.3|83364
1438833600000|2015-08-06 04:00:00|26117.3|26037.3|25886.9|25806.9|26349.3|26269.3|25812.9|25732.9|44098
1438920000000|2015-08-07 04:00:00|25800.4|25720.4|25868.9|25788.9|25996.6|25916.6|25643.5|25563.5|301607
1439179200000|2015-08-10 04:00:00|25871.1|25791.1|25777.5|25697.5|26065|25985|25742.9|25662.9|7815
1439265600000|2015-08-11 04:00:00|25599.7|25519.7|25016.7|24936.7|25620.8|25540.8|24743.6|24663.6|88959
1439352000000|2015-08-12 04:00:00|24947.6|24867.6|25431.5|25351.5|25554.2|25474.2|24831.9|24751.9|107843
1439438400000|2015-08-13 04:00:00|25368|25288|25353.1|25273.1|25598.6|25518.6|25197.9|25117.9|9374
1439524800000|2015-08-14 04:00:00|25382.4|25302.4|25161.2|25081.2|25477.2|25397.2|25016.4|24936.4|9878
1439784000000|2015-08-17 04:00:00|25031.8|24951.8|24866.8|24786.8|25051.8|24971.8|24470.1|24390.1|17293
1439870400000|2015-08-18 04:00:00|24869.3|24789.3|25006.7|24926.7|25056.4|24976.4|24635.3|24555.3|130878
1439956800000|2015-08-19 04:00:00|25664.6|25584.6|25300.9|25220.9|25669.6|25589.6|25106|25026|39947
1440043200000|2015-08-20 04:00:00|25459|25379|24820.1|24740.1|25584.1|25504.1|24820.1|24740.1|32027
1440129600000|2015-08-21 04:00:00|24906.2|24826.2|24039.2|23959.2|24936.2|24856.2|24020.2|23940.2|11655
1440388800000|2015-08-24 04:00:00|23066|22986|23046.2|22966.2|23312.3|23232.3|22953.1|22873.1|8498
1440475200000|2015-08-25 04:00:00|23084.5|23004.5|23056.8|22976.8|23321.4|23241.4|22724.2|22644.2|11475
1440561600000|2015-08-26 04:00:00|22980.6|22900.6|22948.4|22868.4|23077.8|22997.8|22700.7|22620.7|18049
1440648000000|2015-08-27 04:00:00|22974.6|22894.6|23183|23103|23588.2|23508.2|22898.3|22818.3|27025
1440734400000|2015-08-28 04:00:00|23097.3|23017.3|22822.2|22742.2|23136.5|23056.5|22785.5|22705.5|27357
1440993600000|2015-08-31 04:00:00|22631.1|22551.1|22558.3|22478.3|22738.7|22658.7|22422.2|22342.2|23964
1441080000000|2015-09-01 04:00:00|22557.9|22477.9|22676.5|22596.5|22893.6|22813.6|22371.7|22291.7|33683
1441166400000|2015-09-02 04:00:00|22685.5|22605.5|22843.5|22763.5|23104.5|23024.5|22449.4|22369.4|4550
1441252800000|2015-09-03 04:00:00|22817.8|22737.8|22904|22824|23191.9|23111.9|22725.2|22645.2|37394
1441339200000|2015-09-04 04:00:00|22878.8|22798.8|22969.2|22889.2|23159.4|23079.4|22878.8|22798.8|5024
1441684800000|2015-09-08 04:00:00|22996.6|22916.6|23149.6|23069.6|23154.2|23074.2|22824.8|22744.8|3777
1441771200000|2015-09-09 04:00:00|23222.3|23142.3|24085.5|24005.5|24314.6|24234.6|23174.5|23094.5|7145
1441857600000|2015-09-10 04:00:00|24037.6|23957.6|24829.1|24749.1|24932.2|24852.2|23723.7|23643.7|8338
1441944000000|2015-09-11 04:00:00|24949.5|24869.5|24862.8|24782.8|25038.7|24958.7|24720.3|24640.3|21557
1442203200000|2015-09-14 04:00:00|24965|24885|24210.9|24130.9|24990.7|24910.7|24021|23941|6186
1442289600000|2015-09-15 04:00:00|24224.3|24144.3|23793.4|23713.4|24419|24339|23722.5|23642.5|4826
1442376000000|2015-09-16 04:00:00|23902.1|23822.1|24266.4|24186.4|24436.4|24356.4|23708.1|23628.1|22923
1442462400000|2015-09-17 04:00:00|24260.7|24180.7|23433.8|23353.8|24260.7|24180.7|23345.9|23265.9|13058
1442548800000|2015-09-18 04:00:00|23422.3|23342.3|23305.3|23225.3|23490.8|23410.8|22919.3|22839.3|22668
1442808000000|2015-09-21 04:00:00|23154.3|23074.3|23083.7|23003.7|23154.3|23074.3|22639.5|22559.5|8536
1442894400000|2015-09-22 04:00:00|22713.1|22633.1|22643.3|22563.3|22821.8|22741.8|22417|22337|6727
1442980800000|2015-09-23 04:00:00|22557.2|22477.2|21948.4|21868.4|22592.2|22512.2|21743.3|21663.3|48035
1443067200000|2015-09-24 04:00:00|22003.7|21923.7|21979.9|21899.9|22095.3|22015.3|21671.8|21591.8|27711
1443153600000|2015-09-25 04:00:00|21891.2|21811.2|21785.5|21705.5|21984.9|21904.9|21713.2|21633.2|5768
1443412800000|2015-09-28 04:00:00|22008.8|21928.8|21817.8|21737.8|22021.2|21941.2|21577.8|21497.8|8942
1443499200000|2015-09-29 04:00:00|21854.3|21774.3|22563.9|22483.9|22667.8|22587.8|21605.5|21525.5|9487
1443585600000|2015-09-30 04:00:00|22929.4|22849.4|22839.1|22759.1|23102.4|23022.4|22716.4|22636.4|35578
1443672000000|2015-10-01 04:00:00|22852.4|22772.4|22490.2|22410.2|23019.1|22939.1|22319.1|22239.1|33632
1443758400000|2015-10-02 04:00:00|22492.5|22412.5|22202.8|22122.8|22497.5|22417.5|21935.9|21855.9|11599
1444017600000|2015-10-05 04:00:00|22259.6|22179.6|22512.4|22432.4|22512.5|22432.5|22214.6|22134.6|29935
1444104000000|2015-10-06 04:00:00|22557.4|22477.4|23102.5|23022.5|23398.5|23318.5|22515.9|22435.9|79281
1444190400000|2015-10-07 04:00:00|23211.7|23131.7|23765.2|23685.2|24051.6|23971.6|23168.6|23088.6|61468
1444276800000|2015-10-08 04:00:00|23686|23606|24329.7|24249.7|24422.7|24342.7|23496.8|23416.8|19918
1444363200000|2015-10-09 04:00:00|24317.4|24237.4|24260.9|24180.9|24577.7|24497.7|24112.7|24032.7|8089
1444622400000|2015-10-12 04:00:00|24450|24370|25456.4|25376.4|25517.6|25437.6|24449.6|24369.6|187786
1444708800000|2015-10-13 04:00:00|25240|25160|25629.9|25549.9|26598.7|26448.7|25188.2|25108.2|73699
1444795200000|2015-10-14 04:00:00|25714.5|25634.5|25705|25625|25867|25787|25132.1|25052.1|81862
1444881600000|2015-10-15 04:00:00|25695.3|25615.3|25964.8|25884.8|26296.2|26216.2|25690.5|25610.5|20172
1444968000000|2015-10-16 04:00:00|26022.7|25942.7|25674.7|25594.7|26113.9|26033.9|25474.6|25394.6|36314
1445227200000|2015-10-19 04:00:00|25675.1|25595.1|25821.8|25741.8|26157|26077|25544.3|25464.3|15774
1445313600000|2015-10-20 04:00:00|25860.8|25780.8|25726.4|25646.4|26010.3|25930.3|25481.5|25401.5|50516
1445400000000|2015-10-21 04:00:00|25776.4|25696.4|25887.3|25807.3|26204|26124|25281|25201|33635
1445486400000|2015-10-22 04:00:00|25810.1|25730.1|25958.2|25878.2|26227.5|26147.5|25792.4|25712.4|14580
1445572800000|2015-10-23 04:00:00|26066|25986|26372.9|26292.9|26654.5|26574.5|26066|25986|15172
1445832000000|2015-10-26 04:00:00|26152.2|26072.2|25672.8|25592.8|26156.6|26076.6|25487|25407|17047
1445918400000|2015-10-27 04:00:00|25625.3|25545.3|25578.7|25498.7|25760.8|25680.8|25351.4|25271.4|8261
1446004800000|2015-10-28 04:00:00|25618.5|25538.5|25755.3|25675.3|25933|25853|25555|25475|31291
1446091200000|2015-10-29 04:00:00|25780.8|25700.8|25506.5|25426.5|25945.8|25865.8|25466|25386|33703
1446177600000|2015-10-30 04:00:00|25506.8|25426.8|25327.6|25247.6|25711.6|25631.6|25165.1|25085.1|23684
1446440400000|2015-11-02 05:00:00|25214.3|25134.3|24766.8|24686.8|25214.3|25134.3|24534.4|24454.4|21706
1446526800000|2015-11-03 05:00:00|24581.7|24501.7|24722.5|24642.5|24763|24683|24304.1|24224.1|7099
1446613200000|2015-11-04 05:00:00|24662.7|24582.7|24187|24107|24756.3|24676.3|24120.3|24040.3|35770
1446699600000|2015-11-05 05:00:00|24221.2|24141.2|24851.4|24771.4|25019.3|24939.3|24100.6|24020.6|20473
1446786000000|2015-11-06 05:00:00|24867|24787|24697.2|24617.2|24946.1|24866.1|24500.8|24420.8|28998
1447045200000|2015-11-09 05:00:00|24642.6|24562.6|24723.6|24643.6|24797.4|24717.4|24501.8|24421.8|6433
1447131600000|2015-11-10 05:00:00|24767.5|24687.5|25168.4|25088.4|25184.2|25104.2|24487.2|24407.2|25289
1447218000000|2015-11-11 05:00:00|25147|25067|25167.1|25087.1|25586.1|25506.1|25086|25006|4225
1447304400000|2015-11-12 05:00:00|25098.5|25018.5|24776.8|24696.8|25252.5|25172.5|24775.6|24695.6|8776
1447390800000|2015-11-13 05:00:00|24469|24389|24366.5|24286.5|24648.6|24524.4|24305.2|24225.2|13327
1447650000000|2015-11-16 05:00:00|24342.3|24262.3|24044.8|23964.8|24548.8|24468.8|24010.5|23930.5|55495
1447736400000|2015-11-17 05:00:00|24004.1|23924.1|23999.3|23919.3|24173.6|24093.6|23832.1|23752.1|5934
1447822800000|2015-11-18 05:00:00|23875.8|23795.8|24170.1|24090.1|24404.9|24324.9|23830.3|23750.3|12254
1447909200000|2015-11-19 05:00:00|24192.8|24112.8|25377.4|25297.4|25487|25407|23970.3|23890.3|6813
1447995600000|2015-11-20 05:00:00|25201.3|25121.3|25260.8|25180.8|25450.9|25370.9|25056.1|24976.1|6221
1448254800000|2015-11-23 05:00:00|25372.1|25292.1|25098.6|25018.6|25405.7|25325.7|24920.6|24840.6|31541
1448859600000|2015-11-30 05:00:00|24942.1|24862.1|24893.2|24813.2|25342.5|25262.5|24720.5|24640.5|37730
1448946000000|2015-12-01 05:00:00|24875.4|24795.4|24489.5|24409.5|24966.7|24886.7|24340.2|24260.2|44643
1449032400000|2015-12-02 05:00:00|24465|24385|24504.3|24424.3|24537.2|24457.2|24216.3|24136.3|52245
1449118800000|2015-12-03 05:00:00|24824.5|24744.5|25271.7|25191.7|25431.7|25351.7|24569.4|24489.4|20689
1449205200000|2015-12-04 05:00:00|25341.3|25261.3|25252.8|25172.8|25482.2|25402.2|25175.6|25095.6|6922
1449464400000|2015-12-07 05:00:00|25477.8|25397.8|26536.9|26456.9|26739.9|26659.9|25477.8|25397.8|70252
1449550800000|2015-12-08 05:00:00|26394.6|26314.6|26806.7|26726.7|26905.4|26825.4|26339.6|26259.6|25906
1449637200000|2015-12-09 05:00:00|26835|26755|26533|26453|27006.5|26926.5|26368.3|26288.3|49793
1449723600000|2015-12-10 05:00:00|26305.1|26225.1|26300.8|26220.8|26809.5|26729.5|26209.5|26129.5|47223
1449810000000|2015-12-11 05:00:00|26248.2|26168.2|26109.9|26029.9|26362.5|26282.5|26050.8|25970.8|6013
1450069200000|2015-12-14 05:00:00|26212.8|26132.8|25827.8|25747.8|26222.9|26142.9|25720.8|25640.8|7935
1450155600000|2015-12-15 05:00:00|25898.7|25818.7|25797.9|25717.9|26135.9|26055.9|25736.4|25656.4|45302
1450242000000|2015-12-16 05:00:00|26353.5|26273.5|25856.3|25776.3|26383.1|26303.1|25856.3|25776.3|5109
1450328400000|2015-12-17 05:00:00|26032.1|25952.1|26418.9|26338.9|26418.9|26338.9|25992.9|25912.9|5007
1450414800000|2015-12-18 05:00:00|26373.7|26293.7|26595.1|26515.1|26969.2|26889.2|26371.5|26291.5|19009
1450674000000|2015-12-21 05:00:00|26629.8|26549.8|26582.6|26502.6|27013.3|26933.3|26582.6|26502.6|4214
1450760400000|2015-12-22 05:00:00|26814|26734|26601.1|26521.1|26980.2|26900.2|26573.1|26493.1|3678
1450846800000|2015-12-23 05:00:00|26927.2|26847.2|26645.7|26565.7|26944.4|26864.4|26585.9|26505.9|344276
1450933200000|2015-12-24 05:00:00|26722.4|26642.4|26629.1|26549.1|26803.5|26723.5|26608.9|26528.9|1922
1451278800000|2015-12-28 05:00:00|26446.2|26366.2|26378|26298|26467.1|26387.1|25919.4|25839.4|30944
1451365200000|2015-12-29 05:00:00|25968.3|25888.3|25840|25760|26020|25940|25598.5|25518.5|318629
1451451600000|2015-12-30 05:00:00|25760|25680|25886.7|25786.7|25946.8|25866.8|25693.2|25613.2|12308
1451538000000|2015-12-31 05:00:00|25939|25859|25726.6|25576.6|26016|25936|25639.1|25559.1|52380
1451883600000|2016-01-04 05:00:00|25532.2|25452.2|26099|25949|26099|25949|25328.9|25248.9|9157
1451970000000|2016-01-05 05:00:00|25456.6|25376.6|26122.9|25972.9|26122.9|25972.9|25456.6|25376.6|6771
1452056400000|2016-01-06 05:00:00|25625.3|25545.3|25667.5|25587.5|25677.3|25597.3|25383.6|25303.6|6263
1452142800000|2016-01-07 05:00:00|25156.6|25076.6|24827.8|24747.8|25239.4|25159.4|24579.6|24499.6|9462
1452229200000|2016-01-08 05:00:00|24797|24717|24817|24737|24908|24828|24446|24366|8547
1452488400000|2016-01-11 05:00:00|24753.9|24673.9|24740.4|24660.4|24829.5|24749.5|24462.5|24382.5|8874
1452574800000|2016-01-12 05:00:00|24710.1|24630.1|24790.6|24710.6|24850.4|24770.4|24485.6|24405.6|11577
1452661200000|2016-01-13 05:00:00|24837.1|24757.1|24924.2|24844.2|25236.4|25156.4|24785.5|24705.5|7581
1452747600000|2016-01-14 05:00:00|24884|24804|24830.7|24750.7|25067.6|24987.6|24757.4|24677.4|3528
1452834000000|2016-01-15 05:00:00|24608.9|24528.9|24787.4|24707.4|24787.4|24707.4|24439.2|24359.2|35365
1453093200000|2016-01-18 05:00:00|24664.7|24584.7|24663.3|24583.3|24664.7|24584.7|24663.3|24583.3|11
1453179600000|2016-01-19 05:00:00|24801.9|24721.9|24867.7|24787.7|25239.2|25159.2|24712.5|24632.5|8252
1453266000000|2016-01-20 05:00:00|24590|24510|24009.9|23929.9|24644.1|24564.1|23850.3|23770.3|64191
1453352400000|2016-01-21 05:00:00|24134.5|24054.5|24072.7|23992.7|24296.2|24216.2|23877.3|23797.3|13674
1453438800000|2016-01-22 05:00:00|24109.1|24029.1|23625.4|23545.4|24171|24091|23452.4|23372.4|13564
1453698000000|2016-01-25 05:00:00|23555.6|23475.6|23613.3|23533.3|23712|23632|23287.8|23207.8|14172
1453784400000|2016-01-26 05:00:00|23657.2|23577.2|23881.7|23801.7|23959.2|23879.2|23480.1|23400.1|10562
1453870800000|2016-01-27 05:00:00|24014|23934|24238.6|24158.6|24512.3|24432.3|23685.3|23605.3|26328
1453957200000|2016-01-28 05:00:00|24584.1|24504.1|24106.7|24026.7|24622|24542|23996|23916|120096
1454043600000|2016-01-29 05:00:00|24073.4|23993.4|24231.6|24151.6|24252.2|24172.2|23862.9|23782.9|19052
1454302800000|2016-02-01 05:00:00|24144.5|24064.5|24415.7|24335.7|24416.1|24336.1|23887.9|23807.9|22489
1454389200000|2016-02-02 05:00:00|24246.5|24166.5|24821.6|24741.6|24954.7|24874.7|24194.3|24114.3|47168
1454475600000|2016-02-03 05:00:00|25378|25298|25132.4|25052.4|25494.3|25414.3|25015|24935|9630
1454562000000|2016-02-04 05:00:00|25169.7|25089.7|24963|24883|25330.8|25250.8|24924.3|24844.3|27928
1454648400000|2016-02-05 05:00:00|25068.3|24988.3|25100.4|25020.4|25255.1|25175.1|24915.9|24835.9|14884
1454907600000|2016-02-08 05:00:00|25073.9|24993.9|25089.6|25009.6|25322.4|25242.4|24861|24781|8844
1454994000000|2016-02-09 05:00:00|25094.1|25014.1|24748.6|24668.6|25306.2|25226.2|24595.9|24515.9|14595
1455080400000|2016-02-10 05:00:00|24783.6|24703.6|24702.9|24622.9|24907.4|24827.4|24635.8|24555.8|6226
1455166800000|2016-02-11 05:00:00|24715.4|24635.4|24418.4|24338.4|24912.9|24832.9|24382.3|24302.3|6897
1455253200000|2016-02-12 05:00:00|24518.2|24438.2|24597.2|24517.2|24640.6|24560.6|24477.5|24397.5|42111
1455512400000|2016-02-15 05:00:00|24546.6|24466.6|24545.6|24465.6|24546.6|24466.6|24545.6|24465.6|23
1455598800000|2016-02-16 05:00:00|24581.1|24501.1|24866.3|24786.3|25052.8|24972.8|24476.1|24396.1|68250
1455685200000|2016-02-17 05:00:00|24732.5|24652.5|25268.5|25188.5|25457.4|25377.4|24705.3|24625.3|61507
1455771600000|2016-02-18 05:00:00|25835.5|25755.5|25917.7|25837.7|26182.6|26102.6|25695.5|25615.5|48937
1455858000000|2016-02-19 05:00:00|26316.4|26236.4|26051.6|25971.6|26527.6|26447.6|25946.2|25866.2|147585
1456117200000|2016-02-22 05:00:00|25943.7|25863.7|26118.7|26038.7|26378.2|26298.2|25943.7|25863.7|240408
1456203600000|2016-02-23 05:00:00|26271.3|26191.3|25971.6|25891.6|26334.5|26254.5|25762.2|25682.2|181834
1456290000000|2016-02-24 05:00:00|25818.9|25738.9|25802.6|25722.6|25881.3|25801.3|25618|25538|12576
1456376400000|2016-02-25 05:00:00|25827.5|25747.5|25807.8|25727.8|26031.8|25951.8|25733.4|25653.4|175933
1456462800000|2016-02-26 05:00:00|25754.5|25674.5|25435|25355|25807.4|25727.4|25358.7|25278.7|334341
1456722000000|2016-02-29 05:00:00|25334|25254|25430.3|25350.3|25535.3|25455.3|25306.3|25226.3|30601
1456808400000|2016-03-01 05:00:00|25440.6|25360.6|25346.5|25266.5|25498.3|25418.3|25221.6|25141.6|5734
1456894800000|2016-03-02 05:00:00|25408.2|25328.2|25550.8|25470.8|25566.7|25486.7|25343.4|25263.4|27842
1456981200000|2016-03-03 05:00:00|25644.8|25564.8|26616.8|26536.8|26652.9|26572.9|25558.4|25478.4|148260
1457067600000|2016-03-04 05:00:00|27052.6|26972.6|27539.6|27459.6|27547.4|27467.4|27013.5|26933.5|10505
1457326800000|2016-03-07 05:00:00|27847.4|27767.4|28144.3|28064.3|28257.2|28177.2|27742.1|27662.1|9639
1457413200000|2016-03-08 05:00:00|28444.9|28364.9|28221.3|28141.3|28462.3|28382.3|27632|27552|10832
1457499600000|2016-03-09 05:00:00|28001.5|27921.5|27796|27716|28143.4|28063.4|27749.7|27669.7|5077
1457586000000|2016-03-10 05:00:00|27806.9|27726.9|28278.7|28198.7|28294.4|28214.4|27648.4|27568.4|9373
1457672400000|2016-03-11 05:00:00|28361|28281|29234.7|29154.7|29298.9|29218.9|28361|28281|2702
1457928000000|2016-03-14 04:00:00|29435|29355|28703.2|28623.2|29489.5|29409.5|28646.7|28566.7|5424
1458014400000|2016-03-15 04:00:00|28568.7|28488.7|28672|28592|28918.5|28838.5|28408.7|28328.7|8183
1458100800000|2016-03-16 04:00:00|28904|28824|29736.5|29656.5|29872.1|29792.1|28815.1|28735.1|4115
1458187200000|2016-03-17 04:00:00|30078|29998|30049|29969|30434.4|30354.4|29735.5|29655.5|12284
1458273600000|2016-03-18 04:00:00|30214.5|30134.5|29737.2|29657.2|30354.2|30274.2|29327.7|29247.7|12814
1458532800000|2016-03-21 04:00:00|29759.2|29679.2|30735.1|30655.1|30735.4|30655.4|29430.9|29350.9|10310
1458619200000|2016-03-22 04:00:00|30873.7|30793.7|30972.6|30892.6|31200.2|31120.2|30782.6|30702.6|10850
1458705600000|2016-03-23 04:00:00|30762.8|30682.8|30255.9|30175.9|30802.1|30722.1|30168.5|30088.5|4181
1458792000000|2016-03-24 04:00:00|29777.1|29697.1|29831.8|29751.8|30075.3|29995.3|29640.6|29560.6|6374
1459137600000|2016-03-28 04:00:00|30014.7|29934.7|30990.6|30910.6|30994.5|30914.5|29821.2|29741.2|2654
1459224000000|2016-03-29 04:00:00|31116.4|31036.4|31037.3|30957.3|31920.5|31840.5|30966|30886|11076
1459310400000|2016-03-30 04:00:00|30837.8|30757.8|31271.9|31191.9|31507|31427|30790.5|30710.5|9528
1459396800000|2016-03-31 04:00:00|31278|31198|31224.9|31144.9|31557|31477|30979.8|30899.8|6312
1459483200000|2016-04-01 04:00:00|30724.8|30644.8|29921.4|29841.4|30796.8|30716.8|29921.4|29841.4|4075
1459742400000|2016-04-04 04:00:00|29548.4|29468.4|29343.5|29263.5|29759.5|29679.5|29027.3|28947.3|7013
1459828800000|2016-04-05 04:00:00|28827.9|28747.9|29038.1|28958.1|29205.8|29125.8|28740.3|28660.3|7535
1459915200000|2016-04-06 04:00:00|29200.1|29120.1|29333.4|29253.4|29551.1|29471.1|28857.8|28777.8|5224
1460001600000|2016-04-07 04:00:00|29286|29206|29378.9|29298.9|29688|29608|29032|28952|4823
1460088000000|2016-04-08 04:00:00|29092.5|29012.5|28959.2|28879.2|29693.3|29613.3|28902.1|28822.1|3093
1460347200000|2016-04-11 04:00:00|28936.1|28856.1|29339.6|29259.6|29471.2|29391.2|28768.8|28688.8|4834
1460433600000|2016-04-12 04:00:00|29221.5|29141.5|29631.6|29551.6|30046.6|29966.6|29208.6|29128.6|5584
1460520000000|2016-04-13 04:00:00|29562.7|29482.7|29418.9|29338.9|29777.7|29697.7|29303.7|29223.7|2642
1460606400000|2016-04-14 04:00:00|29178.9|29098.9|29047.5|28967.5|29416.8|29336.8|28906.6|28826.6|3602
1460692800000|2016-04-15 04:00:00|28690.2|28610.2|28327.7|28247.7|28768.7|28688.7|28182.2|28102.2|3883
1460952000000|2016-04-18 04:00:00|27949.8|27869.8|27923.4|27843.4|28119.8|28039.8|27808.4|27728.4|4103
1461038400000|2016-04-19 04:00:00|27884.4|27804.4|28481.7|28401.7|29124.2|29044.2|27856.5|27776.5|6922
1461124800000|2016-04-20 04:00:00|28501|28421|28411.4|28331.4|28667.5|28587.5|28261.4|28181.4|4016
1461211200000|2016-04-21 04:00:00|28389|28309|28522.9|28442.9|28569.6|28489.6|28185.1|28105.1|2927
1461297600000|2016-04-22 04:00:00|28675.3|28595.3|28530.7|28450.7|28840.7|28760.7|28473.5|28393.5|3162
1461556800000|2016-04-25 04:00:00|28616.1|28536.1|29199.3|29119.3|29611.4|29531.4|28229.5|28149.5|5107
1461643200000|2016-04-26 04:00:00|29446.1|29366.1|29477.2|29397.2|29958.6|29878.6|29184.5|29104.5|5603
1461729600000|2016-04-27 04:00:00|29471.6|29391.6|30220.1|30140.1|30368.7|30288.7|29471.6|29391.6|3801
1461816000000|2016-04-28 04:00:00|30238.6|30158.6|30702.9|30622.9|30808.4|30728.4|30201.9|30121.9|7052
1461902400000|2016-04-29 04:00:00|30697.8|30617.8|30228.3|30148.3|30823.3|30743.3|30133.1|30053.1|5167
1462161600000|2016-05-02 04:00:00|30387.8|30307.8|30161.3|30081.3|30559.5|30479.5|30066.5|29986.5|5510
1462248000000|2016-05-03 04:00:00|29506.8|29426.8|29753.6|29673.6|29803.6|29723.6|29425.5|29345.5|3863
1462334400000|2016-05-04 04:00:00|29596.4|29516.4|29832.1|29752.1|29949.5|29869.5|29306|29226|6575
1462420800000|2016-05-05 04:00:00|29853.1|29773.1|30289.1|30209.1|30578.5|30498.5|29853.1|29773.1|9281
1462507200000|2016-05-06 04:00:00|30591.3|30511.3|30457.1|30377.1|30798.8|30718.8|30270.6|30190.6|4613
1462766400000|2016-05-09 04:00:00|30697.3|30617.3|31424.1|31344.1|31424.1|31344.1|30644.2|30564.2|3919
1462852800000|2016-05-10 04:00:00|31593.8|31513.8|32182.8|32102.8|32250.8|32170.8|31524.2|31444.2|7841
1462939200000|2016-05-11 04:00:00|32246.8|32166.8|32813.5|32733.5|33081.6|33001.6|31634.4|31554.4|5952
1463025600000|2016-05-12 04:00:00|32712.9|32632.9|32125.8|32045.8|32866.8|32786.8|31938.2|31858.2|7340
1463112000000|2016-05-13 04:00:00|32020.8|31940.8|32097.4|32017.4|32280.1|32200.1|31930.4|31850.4|7827
1463371200000|2016-05-16 04:00:00|32385.9|32305.9|32794.8|32714.8|32921.9|32841.9|32130.6|32050.6|6172
1463457600000|2016-05-17 04:00:00|32710.4|32630.4|32204|32124|32859.1|32779.1|32173.2|32093.2|6256
1463544000000|2016-05-18 04:00:00|32260.1|32180.1|31792.4|31712.4|32409.2|32329.2|31663.3|31583.3|5720
1463630400000|2016-05-19 04:00:00|31567.1|31487.1|31116|31036|31715.2|31635.2|30939.7|30859.7|5840
1463716800000|2016-05-20 04:00:00|31183.8|31103.8|30857.7|30777.7|31238.2|31158.2|30835|30755|2673
1463976000000|2016-05-23 04:00:00|30418|30338|30020|29940|30447.5|30367.5|29928.7|29848.7|473
1464062400000|2016-05-24 04:00:00|30020.6|29940.6|30401.9|30321.9|30639|30559|29947.5|29867.5|281
1464148800000|2016-05-25 04:00:00|30396.3|30316.3|30598.1|30518.1|30864.8|30784.8|30250.7|30170.7|232
1464235200000|2016-05-26 04:00:00|30626.9|30546.9|31283.3|31203.3|31509.4|31429.4|30621.9|30541.9|479
1464321600000|2016-05-27 04:00:00|31398.5|31318.5|31282.1|31202.1|31636.5|31556.5|31001.8|30921.8|251
1464667200000|2016-05-31 04:00:00|30823.1|30743.1|30558.7|30478.7|31024|30944|30413|30333|579
1464753600000|2016-06-01 04:00:00|30296.7|30216.7|30073.7|29993.7|30296.7|30216.7|29809|29729|890
1464840000000|2016-06-02 04:00:00|29939.9|29859.9|30199|30119|30246.6|30166.6|29876.8|29796.8|476
1464926400000|2016-06-03 04:00:00|30467.4|30387.4|30586.4|30506.4|30685.8|30605.8|30149.5|30069.5|374
1465185600000|2016-06-06 04:00:00|30824|30744|30869.6|30789.6|31086.9|31006.9|30674.4|30594.4|467
1465272000000|2016-06-07 04:00:00|30954.9|30874.9|30230.6|30150.6|31008.1|30928.1|30093.5|30013.5|616
1465358400000|2016-06-08 04:00:00|30071.5|29991.5|29813.9|29733.9|30071.5|29991.5|29601.3|29521.3|773
1465444800000|2016-06-09 04:00:00|30488.6|30408.6|30876.6|30796.6|30876.6|30796.6|30194.8|30114.8|446
1465531200000|2016-06-10 04:00:00|31292.6|31212.6|31116.3|31036.3|31501.2|31421.2|30722.8|30642.8|631
1465790400000|2016-06-13 04:00:00|30946.7|30866.7|30730.6|30650.6|31312.2|31232.2|30583.8|30503.8|278
1465876800000|2016-06-14 04:00:00|30578.9|30498.9|30298|30218|30578.9|30498.9|29938.9|29858.9|560
1465963200000|2016-06-15 04:00:00|30351.3|30271.3|30392.6|30312.6|30454.7|30374.7|30007.8|29927.8|447
1466049600000|2016-06-16 04:00:00|30273.2|30193.2|30511.6|30431.6|31056.2|30976.2|30052.4|29972.4|396
1466136000000|2016-06-17 04:00:00|30788.5|30708.5|30375.6|30295.6|30927|30847|30347.3|30267.3|204
1466395200000|2016-06-20 04:00:00|30763.4|30683.4|30610.2|30530.2|30848|30768|30488.4|30408.4|389
1466481600000|2016-06-21 04:00:00|30733.8|30653.8|30512.3|30432.3|31002.3|30922.3|30435.4|30355.4|529
1466568000000|2016-06-22 04:00:00|30529.8|30449.8|30555|30475|30813.8|30733.8|30339.3|30259.3|331
1466654400000|2016-06-23 04:00:00|30576|30496|30882.1|30802.1|31111|31031|30511.1|30431.1|499
1466740800000|2016-06-24 04:00:00|29900.5|29820.5|30141.5|30061.5|30270.4|30190.4|29897.3|29817.3|276
1467000000000|2016-06-27 04:00:00|30171.9|30091.9|29942.4|29862.4|30439.1|30359.1|29746.2|29666.2|407
1467086400000|2016-06-28 04:00:00|30327.3|30247.3|30776.9|30696.9|30825.6|30745.6|29827.2|29747.2|314
1467172800000|2016-06-29 04:00:00|30929.7|30849.7|30782.6|30702.6|30967.5|30887.5|30594.5|30514.5|180
1467259200000|2016-06-30 04:00:00|30710.1|30630.1|31026.6|30946.6|31141.6|31061.6|30459|30379|227
1467345600000|2016-07-01 04:00:00|31499.4|31419.4|31375.4|31295.4|31621.3|31541.3|31275.2|31195.2|294
1467604800000|2016-07-04 04:00:00|31448.8|31368.8|31450.3|31370.3|31450.3|31370.3|31448.8|31368.8|0
1467691200000|2016-07-05 04:00:00|31373.2|31293.2|32070|31990|32456.7|32376.7|31131.1|31051.1|733
1467777600000|2016-07-06 04:00:00|32089.2|32009.2|31944.3|31864.3|32296|32216|31764.6|31684.6|391
1467864000000|2016-07-07 04:00:00|31896.7|31816.7|31893.7|31813.7|32262.6|32182.6|31649.1|31569.1|333
1467950400000|2016-07-08 04:00:00|31979.4|31899.4|31933.9|31853.9|32107.6|32027.6|31840.5|31760.5|259
1468209600000|2016-07-11 04:00:00|32046.4|31966.4|32248.6|32168.6|32450.6|32370.6|31992.9|31912.9|249
1468296000000|2016-07-12 04:00:00|32351.1|32271.1|32496.6|32416.6|32833.6|32753.6|32291.8|32211.8|393
1468382400000|2016-07-13 04:00:00|32548.3|32468.3|32796.9|32716.9|32866.7|32786.7|32374|32294|415
1468468800000|2016-07-14 04:00:00|32844.1|32764.1|33383.5|33303.5|33431.3|33351.3|32844.1|32764.1|555
1468555200000|2016-07-15 04:00:00|33409.2|33329.2|33780.8|33700.8|33805.8|33725.8|32359.7|32279.7|621
1468814400000|2016-07-18 04:00:00|33662.2|33582.2|32881.9|32801.9|33905.8|33825.8|32816.9|32736.9|346
1468900800000|2016-07-19 04:00:00|33279.9|33199.9|32566.4|32486.4|33395.3|33315.3|32488.6|32408.6|261
1468987200000|2016-07-20 04:00:00|32475.3|32395.3|32930.3|32850.3|33030.6|32950.6|32460.3|32380.3|175
1469073600000|2016-07-21 04:00:00|32865.7|32785.7|32944.7|32864.7|33131.3|33051.3|32812.3|32732.3|126
1469160000000|2016-07-22 04:00:00|32810.6|32730.6|33053.9|32973.9|33472.5|33392.5|32786.9|32706.9|198
1469419200000|2016-07-25 04:00:00|32691.4|32611.4|32970.6|32890.6|33401.6|33321.6|32516.4|32436.4|240
1469505600000|2016-07-26 04:00:00|32927.5|32847.5|33280.5|33200.5|33373.9|33293.9|32801.9|32721.9|187
1469592000000|2016-07-27 04:00:00|33382.5|33302.5|33043.7|32963.7|33409.8|33329.8|32903.8|32823.8|292
1469678400000|2016-07-28 04:00:00|32965.8|32885.8|32664.1|32584.1|33035.8|32955.8|32651.2|32571.2|328
1469764800000|2016-07-29 04:00:00|32698.4|32618.4|32099.7|32019.7|32738.4|32658.4|32046.4|31966.4|625
1470024000000|2016-08-01 04:00:00|31994.6|31914.6|31789.1|31709.1|32066.1|31986.1|31626.8|31546.8|460
1470110400000|2016-08-02 04:00:00|31916.3|31836.3|32004.1|31924.1|32160.1|32080.1|31740|31660|358
1470196800000|2016-08-03 04:00:00|31888.5|31808.5|31892.4|31812.4|32052.1|31972.1|31742.4|31662.4|206
1470283200000|2016-08-04 04:00:00|31966.1|31886.1|32676.6|32596.6|32905.1|32825.1|31845.5|31765.5|298
1470369600000|2016-08-05 04:00:00|32750.8|32670.8|32613.7|32533.7|32895.8|32815.8|32551.4|32471.4|269
1470628800000|2016-08-08 04:00:00|32553.7|32473.7|32666.6|32586.6|32715.7|32635.7|32443.7|32363.7|94
1470715200000|2016-08-09 04:00:00|32733.9|32653.9|33632.8|33552.8|33714.7|33634.7|32733.9|32653.9|414
1470801600000|2016-08-10 04:00:00|33853.5|33773.5|33353.9|33273.9|33984.2|33904.2|33185.4|33105.4|354
1470888000000|2016-08-11 04:00:00|33500.8|33420.8|32731.2|32651.2|33625.9|33545.9|32582.5|32502.5|601
1470974400000|2016-08-12 04:00:00|32624|32544|32844.2|32764.2|32926.2|32846.2|32548.2|32468.2|180
1471233600000|2016-08-15 04:00:00|32918|32838|32964.2|32884.2|33070.3|32990.3|32823.5|32743.5|196
1471320000000|2016-08-16 04:00:00|33249.4|33169.4|32842.6|32762.6|33279.6|33199.6|32766.1|32686.1|189
1471406400000|2016-08-17 04:00:00|32933.4|32853.4|32843.8|32763.8|33057.8|32977.8|32731.9|32651.9|175
1471492800000|2016-08-18 04:00:00|32820.7|32740.7|32633.8|32553.8|32866.8|32786.8|32588.8|32508.8|314
1471579200000|2016-08-19 04:00:00|32699.6|32619.6|32834.9|32754.9|32967.7|32887.7|32553.2|32473.2|229
1471838400000|2016-08-22 04:00:00|32859.7|32779.7|33103.7|33023.7|33199.6|33119.6|32849.7|32769.7|400
1471924800000|2016-08-23 04:00:00|33181.8|33101.8|33126.2|33046.2|33701.6|33621.6|32858.6|32778.6|582
1472011200000|2016-08-24 04:00:00|32865.4|32785.4|33018.4|32938.4|33118.7|33038.7|32647.1|32567.1|682
1472097600000|2016-08-25 04:00:00|33021.7|32941.7|33016.5|32936.5|33143.7|33063.7|32827.5|32747.5|516
1472184000000|2016-08-26 04:00:00|33218.8|33138.8|32653.4|32573.4|33227.8|33147.8|32612.8|32532.8|426
1472443200000|2016-08-29 04:00:00|32660.6|32580.6|32037.1|31957.1|32698|32618|31986.5|31906.5|449
1472529600000|2016-08-30 04:00:00|31777.7|31697.7|31982.4|31902.4|32101.4|32021.4|31692.7|31612.7|571
1472616000000|2016-08-31 04:00:00|31958.1|31878.1|31812.4|31732.4|32065.8|31985.8|31674.2|31594.2|415
1472702400000|2016-09-01 04:00:00|31823.7|31743.7|31070.7|30990.7|31841.5|31761.5|30940.8|30860.8|766
1472788800000|2016-09-02 04:00:00|30992.2|30912.2|30650.4|30570.4|31052.2|30972.2|30545.9|30465.9|358
1473048000000|2016-09-05 04:00:00|30874.8|30774.8|30874.8|30774.8|30874.8|30774.8|30874.8|30774.8|0
1473134400000|2016-09-06 04:00:00|31554.1|31474.1|31458.1|31378.1|31818.8|31738.8|31289.3|31209.3|632
1473220800000|2016-09-07 04:00:00|31348.8|31268.8|31084|31004|31524.7|31444.7|30851|30771|373
1473307200000|2016-09-08 04:00:00|30989.6|30909.6|31005.7|30925.7|31188.7|31108.7|30773.9|30693.9|231
1473393600000|2016-09-09 04:00:00|31078.6|30998.6|31008.7|30928.7|31201.8|31121.8|30898.4|30818.4|226
1473652800000|2016-09-12 04:00:00|31233.5|31153.5|31392.6|31312.6|31735.3|31655.3|31136.6|31056.6|296
1473739200000|2016-09-13 04:00:00|31191.7|31111.7|30891.3|30811.3|31344.7|31264.7|30779.7|30699.7|298
1473825600000|2016-09-14 04:00:00|30910.8|30830.8|30960.2|30880.2|31179|31099|30671.1|30591.1|346
1473912000000|2016-09-15 04:00:00|30935|30855|30540.2|30460.2|31040.6|30960.6|30027.1|29947.1|515
1473998400000|2016-09-16 04:00:00|30477.2|30397.2|30457.7|30377.7|30572.2|30492.2|30221.7|30141.7|269
1474257600000|2016-09-19 04:00:00|30464.3|30384.3|31072.7|30992.7|31166.7|31086.7|30369.4|30289.4|300
1474344000000|2016-09-20 04:00:00|30986.5|30906.5|30735.5|30655.5|31091.5|31011.5|30642|30562|256
1474430400000|2016-09-21 04:00:00|30935.6|30855.6|31618.5|31538.5|31782.4|31702.4|30905.6|30825.6|532
1474516800000|2016-09-22 04:00:00|32159.3|32079.3|32559.5|32479.5|32782.2|32702.2|31897.4|31817.4|608
1474603200000|2016-09-23 04:00:00|33146.8|33066.8|32812.7|32732.7|33192.5|33112.5|32721.6|32641.6|356
1474862400000|2016-09-26 04:00:00|32806.6|32726.6|32836.4|32756.4|33135.2|33055.2|32723.3|32643.3|260
1474948800000|2016-09-27 04:00:00|32891.5|32811.5|32641.7|32561.7|33111.5|33031.5|32383.6|32303.6|227
1475035200000|2016-09-28 04:00:00|32653.1|32573.1|32902.6|32822.6|32957.3|32877.3|32522.3|32442.3|219
1475121600000|2016-09-29 04:00:00|32856.3|32776.3|33287.6|33207.6|33393.6|33313.6|32615.4|32535.4|377
1475208000000|2016-09-30 04:00:00|33441.4|33361.4|34044.1|33964.1|34258.4|34178.4|33380.2|33300.2|766
1475467200000|2016-10-03 04:00:00|33898.2|33818.2|33784.1|33704.1|34173.2|34093.2|33766.8|33686.8|553
1475553600000|2016-10-04 04:00:00|33530.8|33450.8|33391.5|33311.5|33686.7|33606.7|33197.9|33117.9|347
1475640000000|2016-10-05 04:00:00|33489.2|33409.2|33498.8|33418.8|33919.8|33839.8|33366.1|33286.1|374
1475726400000|2016-10-06 04:00:00|33718.3|33638.3|33958.8|33878.8|34109.4|34029.4|33572.2|33492.2|277
1475812800000|2016-10-07 04:00:00|34108|34028|34582.9|34502.9|34915.1|34835.1|33796.7|33716.7|420
1476072000000|2016-10-10 04:00:00|34339.4|34259.4|34412|34332|34787.4|34707.4|34326.8|34246.8|357
1476158400000|2016-10-11 04:00:00|34163.7|34083.7|33779.8|33699.8|34228.7|34148.7|33658.9|33578.9|457
1476244800000|2016-10-12 04:00:00|33807.5|33727.5|33887.3|33807.3|34042.3|33962.3|33748.9|33668.9|265
1476331200000|2016-10-13 04:00:00|33364.6|33284.6|33432.7|33352.7|33615.7|33535.7|33039.5|32959.5|494
1476417600000|2016-10-14 04:00:00|33342.2|33262.2|33006.3|32926.3|33342.2|33262.2|32873.6|32793.6|329
1476676800000|2016-10-17 04:00:00|33103.7|33023.7|32101.7|32021.7|33103.7|33023.7|32083.6|32003.6|535
1476763200000|2016-10-18 04:00:00|31968|31888|31839.5|31759.5|31990.7|31910.7|31576.3|31496.3|433
1476849600000|2016-10-19 04:00:00|31804.9|31724.9|32295|32215|32359.1|32279.1|31481.4|31401.4|721
1476936000000|2016-10-20 04:00:00|32180.8|32100.8|31768.1|31688.1|32209.6|32129.6|31646|31566|348
1477022400000|2016-10-21 04:00:00|31647|31567|31639.8|31559.8|31775.6|31695.6|31373.4|31293.4|362
1477281600000|2016-10-24 04:00:00|31709.7|31629.7|31682|31602|31997.2|31917.2|31543.7|31463.7|346
1477368000000|2016-10-25 04:00:00|31896.7|31816.7|31636|31556|31905|31825|31505.7|31425.7|224
1477454400000|2016-10-26 04:00:00|31478.3|31398.3|31559.8|31479.8|31564.8|31484.8|31386.5|31306.5|252
1477540800000|2016-10-27 04:00:00|31467|31387|31326.9|31246.9|31544.6|31464.6|31263.6|31183.6|358
1477627200000|2016-10-28 04:00:00|31256.1|31176.1|30832|30752|31256.1|31176.1|30779.7|30699.7|218
1477886400000|2016-10-31 04:00:00|30949.7|30869.7|30625.1|30545.1|31245.9|31165.9|30577|30497|484
1477972800000|2016-11-01 04:00:00|30549.3|30469.3|31397.5|31317.5|31766.9|31686.9|30098.6|30018.6|779
1478059200000|2016-11-02 04:00:00|31088.5|31008.5|30588.6|30508.6|31206.4|31126.4|30575.5|30495.5|329
1478145600000|2016-11-03 04:00:00|30647.1|30567.1|31246.7|31166.7|31466.4|31386.4|30577.2|30497.2|317
1478232000000|2016-11-04 04:00:00|31271.1|31191.1|31013.4|30933.4|31393.4|31313.4|30942.1|30862.1|230
1478494800000|2016-11-07 05:00:00|31058.8|30978.8|31056.5|30976.5|31433|31353|31047.6|30967.6|288
1478581200000|2016-11-08 05:00:00|31067.6|30987.6|31057.4|30977.4|31145.3|31065.3|30862.5|30782.5|261
1478667600000|2016-11-09 05:00:00|31721.4|31641.4|31510.5|31430.5|31785.5|31705.5|31281.7|31201.7|302
1478754000000|2016-11-10 05:00:00|31655|31575|31635|31555|31753|31673|31250.5|31170.5|325
1478840400000|2016-11-11 05:00:00|32116.6|32036.6|31932.2|31852.2|32180.5|32100.5|31842.6|31762.6|225
1479099600000|2016-11-14 05:00:00|32138.7|32058.7|31367.3|31287.3|32213.6|32133.6|31240.5|31160.5|360
1479186000000|2016-11-15 05:00:00|31080.1|31000.1|31190.5|31110.5|31448|31368|30731.8|30651.8|404
1479272400000|2016-11-16 05:00:00|31167.3|31087.3|31712|31632|32103.7|32023.7|31167.3|31087.3|347
1479358800000|2016-11-17 05:00:00|32471.7|32391.7|32274.5|32194.5|32520.4|32440.4|32253.8|32173.8|420
1479445200000|2016-11-18 05:00:00|32212.1|32132.1|32178|32098|32340.6|32260.6|31947.1|31867.1|275
1479704400000|2016-11-21 05:00:00|32383.9|32303.9|32407.3|32327.3|32407.3|32327.3|31994.6|31914.6|199
1479790800000|2016-11-22 05:00:00|32442.1|32362.1|32433.5|32353.5|32641.9|32561.9|32176.3|32096.3|162
1479877200000|2016-11-23 05:00:00|32144.4|32064.4|32917.5|32837.5|32949.7|32869.7|32010.1|31930.1|376
1480050000000|2016-11-25 05:00:00|33644.4|33564.4|33654.5|33574.5|33654.5|33574.5|33644.4|33564.4|62
1480309200000|2016-11-28 05:00:00|34296.7|34216.7|34068.2|33988.2|34686.1|34606.1|33943.1|33863.1|691
1480395600000|2016-11-29 05:00:00|33811.8|33731.8|33355.5|33275.5|33900.5|33820.5|33189|33109|544
1480482000000|2016-11-30 05:00:00|33674.8|33594.8|33527.2|33447.2|33714.6|33634.6|33155.9|33075.9|444
1480568400000|2016-12-01 05:00:00|33485.8|33405.8|33531.9|33451.9|33696.7|33616.7|33231.3|33151.3|406
1480654800000|2016-12-02 05:00:00|33675|33595|34108.1|34028.1|34163.6|34083.6|33435.3|33355.3|451
1480914000000|2016-12-05 05:00:00|33859|33779|33722.1|33642.1|33994.9|33914.9|33327.1|33247.1|278
1481000400000|2016-12-06 05:00:00|33551|33471|33580.9|33500.9|33699.2|33619.2|33443.5|33363.5|290
1481086800000|2016-12-07 05:00:00|33651.3|33571.3|33141.7|33061.7|33780.5|33700.5|33125.9|33045.9|353
1481173200000|2016-12-08 05:00:00|33088.5|33008.5|32820.8|32740.8|33207.9|33127.9|32742.6|32662.6|285
1481259600000|2016-12-09 05:00:00|32731.7|32651.7|32387.1|32307.1|32735.2|32655.2|32295|32215|358
1481518800000|2016-12-12 05:00:00|32370.4|32290.4|32199.4|32119.4|32425.4|32345.4|32115.5|32035.5|380
1481605200000|2016-12-13 05:00:00|32228.6|32148.6|32168.2|32088.2|32416.9|32336.9|32095.9|32015.9|278
1481691600000|2016-12-14 05:00:00|32310|32230|32157.9|32077.9|32437.2|32357.2|32100.4|32020.4|213
1481778000000|2016-12-15 05:00:00|32274.3|32194.3|32107.6|32027.6|32291.4|32211.4|31979.3|31899.3|247
1481864400000|2016-12-16 05:00:00|32016.1|31936.1|31700.2|31620.2|32016.1|31936.1|31589.4|31509.4|289
1482123600000|2016-12-19 05:00:00|31747.2|31667.2|31369.4|31289.4|31757.2|31677.2|31205.3|31125.3|224
1482210000000|2016-12-20 05:00:00|31328.7|31248.7|31586.8|31506.8|31952.6|31872.6|31328.7|31248.7|369
1482296400000|2016-12-21 05:00:00|31736.3|31656.3|31795.8|31715.8|31893.3|31813.3|31248.6|31168.6|308
1482382800000|2016-12-22 05:00:00|31736.1|31656.1|31503|31423|31741.6|31661.6|31478.4|31398.4|170
1482469200000|2016-12-23 05:00:00|31558.9|31478.9|31788.7|31638.7|31793.8|31643.8|31315.6|31235.6|234
1482814800000|2016-12-27 05:00:00|31690.8|31610.8|31342|31262|31694.2|31614.2|31309|31229|219
1482901200000|2016-12-28 05:00:00|31391.4|31311.4|31958.1|31878.1|32293.9|32213.9|31197.6|31117.6|608
1482987600000|2016-12-29 05:00:00|32165.2|32085.2|32208.8|32128.8|32262.9|32182.9|31912.8|31832.8|263
1483074000000|2016-12-30 05:00:00|32587.1|32507.1|32632|32552|32912.8|32832.8|32548.3|32468.3|309
1483419600000|2017-01-03 05:00:00|32749.2|32669.2|32601.4|32521.4|33052.1|32972.1|32473.2|32393.2|365
1483506000000|2017-01-04 05:00:00|32531.8|32451.8|32675.1|32595.1|32718.3|32638.3|32434.4|32354.4|234
1483592400000|2017-01-05 05:00:00|32653.1|32573.1|32789.7|32709.7|32850.3|32770.3|32493.3|32413.3|246
1483678800000|2017-01-06 05:00:00|32880.6|32800.6|32664.2|32584.2|33036.3|32956.3|32563.4|32483.4|423
1483938000000|2017-01-09 05:00:00|32679.8|32599.8|32125.6|32045.6|32731.9|32651.9|32044.1|31964.1|440
1484024400000|2017-01-10 05:00:00|32126.4|32046.4|32281.7|32201.7|32369.4|32289.4|32001.9|31921.9|254
1484110800000|2017-01-11 05:00:00|32350.9|32270.9|32859.8|32779.8|33588|33508|32326.1|32246.1|540
1484197200000|2017-01-12 05:00:00|32922.7|32842.7|32632|32552|32983.1|32903.1|32626.6|32546.6|320
1484283600000|2017-01-13 05:00:00|32613.2|32533.2|33279.6|33199.6|33718.4|33638.4|32563.1|32483.1|626
1484542800000|2017-01-16 05:00:00|33052.7|32952.7|33057.7|32957.7|33057.7|32957.7|33052.7|32952.7|0
1484629200000|2017-01-17 05:00:00|33366.9|33286.9|33356.3|33276.3|33971.8|33891.8|33276.2|33196.2|566
1484715600000|2017-01-18 05:00:00|33278.2|33198.2|32808.4|32728.4|33485.7|33405.7|32718.4|32638.4|354
1484802000000|2017-01-19 05:00:00|32661|32581|32723.2|32643.2|32860.1|32780.1|32451.9|32371.9|196
1484888400000|2017-01-20 05:00:00|32806.9|32726.9|32777.3|32697.3|32945.6|32865.6|32502.6|32422.6|142
1485147600000|2017-01-23 05:00:00|32843.7|32763.7|32330.5|32250.5|32908.7|32828.7|32210.3|32130.3|225
1485234000000|2017-01-24 05:00:00|32264.4|32184.4|32442.9|32362.9|32506.2|32426.2|32003.7|31923.7|465
1485320400000|2017-01-25 05:00:00|32486.8|32406.8|33170.5|33090.5|33347.1|33267.1|32476.8|32396.8|419
1485406800000|2017-01-26 05:00:00|33387|33307|33295.9|33215.9|33564.8|33484.8|33041.1|32961.1|405
1485493200000|2017-01-27 05:00:00|32959.2|32879.2|33103.1|33023.1|33375.2|33295.2|32920.5|32840.5|247
1485752400000|2017-01-30 05:00:00|33234|33154|32768.5|32688.5|33416.2|33336.2|32663.2|32583.2|305
1485838800000|2017-01-31 05:00:00|32674.8|32594.8|33635|33555|33679.5|33599.5|32595.3|32515.3|531
1485925200000|2017-02-01 05:00:00|33616|33536|34366.8|34286.8|34366.8|34286.8|33616|33536|702
1486011600000|2017-02-02 05:00:00|34579|34499|35229.6|35149.6|35229.6|35149.6|34504.1|34424.1|935
1486098000000|2017-02-03 05:00:00|35403|35323|35389.4|35309.4|35626.4|35546.4|34959.3|34879.3|793
1486357200000|2017-02-06 05:00:00|35537.1|35457.1|36026.6|35946.6|36731.6|36581.6|35532.1|35452.1|529
1486443600000|2017-02-07 05:00:00|36449.9|36369.9|36260.7|36180.7|36582.2|36502.2|35922.8|35842.8|500
1486530000000|2017-02-08 05:00:00|36278.6|36198.6|37485.3|37405.3|37485.3|37405.3|36162|36082|534
1486616400000|2017-02-09 05:00:00|38037.6|37957.6|37683.4|37603.4|38171.2|38091.2|37513.5|37433.5|700
1486702800000|2017-02-10 05:00:00|37824.8|37744.8|37081.3|37001.3|37849.2|37769.2|36921.6|36841.6|427
1486962000000|2017-02-13 05:00:00|36999.1|36919.1|36860.1|36780.1|37094.2|37014.2|36536.9|36456.9|325
1487048400000|2017-02-14 05:00:00|36726.8|36646.8|36847.4|36767.4|37272.2|37192.2|36625.8|36545.8|357
1487134800000|2017-02-15 05:00:00|36806.5|36726.5|37201.9|37121.9|37207|37127|36739.6|36659.6|385
1487221200000|2017-02-16 05:00:00|37272.5|37192.5|36526.3|36446.3|37337.7|37257.7|36411.8|36331.8|372
1487307600000|2017-02-17 05:00:00|36570.5|36490.5|36866.4|36786.4|36902.2|36822.2|36544.3|36464.3|351
1487566800000|2017-02-20 05:00:00|36827|36677|36827.8|36677.8|36827.8|36677.8|36827|36677|0
1487653200000|2017-02-21 05:00:00|36648.7|36568.7|36857.1|36777.1|36940.7|36860.7|36551.2|36471.2|532
1487739600000|2017-02-22 05:00:00|36899.3|36819.3|37211.1|37131.1|37386.7|37306.7|36731.1|36651.1|284
1487826000000|2017-02-23 05:00:00|37234|37154|37135.9|37055.9|37382|37302|37005.7|36925.7|322
1487912400000|2017-02-24 05:00:00|37079.6|36999.6|37672.7|37592.7|37873.9|37793.9|36969.6|36889.6|274
1488171600000|2017-02-27 05:00:00|37605|37525|38476.3|38396.3|38616.9|38536.9|37600|37520|694
1488258000000|2017-02-28 05:00:00|38438.3|38358.3|37465.7|37385.7|38452.7|38372.7|37436.5|37356.5|264
1488344400000|2017-03-01 05:00:00|37330.3|37250.3|37241.2|37161.2|37624.5|37544.5|37208.5|37128.5|377
1488430800000|2017-03-02 05:00:00|37270.3|37190.3|37120.7|37040.7|37675.5|37595.5|36767.3|36687.3|392
1488517200000|2017-03-03 05:00:00|36842.4|36762.4|36927.8|36847.8|36927.8|36847.8|36547.1|36467.1|359
1488776400000|2017-03-06 05:00:00|36726.4|36646.4|37011.2|36931.2|37157|37077|36603.3|36523.3|407
1488862800000|2017-03-07 05:00:00|36836.2|36756.2|37340.8|37260.8|37623.1|37543.1|36733.6|36653.6|500
1488949200000|2017-03-08 05:00:00|36900.5|36820.5|36668.3|36588.3|37381.3|37301.3|36455.1|36375.1|496
1489035600000|2017-03-09 05:00:00|36565.6|36485.6|35995.8|35915.8|36678.9|36598.9|35955.7|35875.7|533
1489122000000|2017-03-10 05:00:00|36071.4|35991.4|36153|36073|36397.1|36317.1|35799.4|35719.4|559
1489377600000|2017-03-13 04:00:00|36104.9|36024.9|36081.8|36001.8|36180.7|36100.7|35699.7|35619.7|240
1489464000000|2017-03-14 04:00:00|36010.2|35930.2|36027.3|35947.3|36316.4|36236.4|35764.2|35684.2|381
1489550400000|2017-03-15 04:00:00|36055|35975|36624.6|36544.6|37006.6|36926.6|35825|35745|526
1489636800000|2017-03-16 04:00:00|36451|36371|36419.8|36339.8|36549.9|36469.9|36361.5|36281.5|147
1489723200000|2017-03-17 04:00:00|36341.5|36261.5|36362.5|36282.5|36556.5|36476.5|36172.4|36092.4|195
1489982400000|2017-03-20 04:00:00|36199.8|36119.8|37161.7|37081.7|37318|37238|36199.8|36119.8|364
1490068800000|2017-03-21 04:00:00|37508.8|37428.8|37543.8|37463.8|37780.7|37700.7|36950.4|36870.4|313
1490155200000|2017-03-22 04:00:00|37462.6|37382.6|37469.3|37389.3|37539.5|37459.5|37407.6|37327.6|94
1490241600000|2017-03-23 04:00:00|37508.2|37428.2|37840.7|37760.7|38076.9|37996.9|37421.7|37341.7|258
1490328000000|2017-03-24 04:00:00|37755.8|37675.8|37813.6|37733.6|38026.4|37946.4|37723.9|37643.9|199
1490587200000|2017-03-27 04:00:00|37778.8|37698.8|37407.1|37327.1|37778.8|37698.8|37308|37228|156
1490673600000|2017-03-28 04:00:00|37244.9|37164.9|37148|37068|37263.1|37183.1|36870.6|36790.6|194
1490760000000|2017-03-29 04:00:00|37073.6|36993.6|37319.9|37239.9|37654.5|37574.5|37046.2|36966.2|177
1490846400000|2017-03-30 04:00:00|37246|37166|37781.6|37701.6|38087.2|38007.2|37177.4|37097.4|554
1490932800000|2017-03-31 04:00:00|37989.9|37909.9|38145.5|38065.5|38600.4|38520.4|37979.9|37899.9|623
1491192000000|2017-04-03 04:00:00|37722.9|37642.9|37751.2|37671.2|38071.2|37991.2|37639.1|37559.1|583
1491278400000|2017-04-04 04:00:00|37663.8|37583.8|37822.8|37742.8|37895.4|37815.4|37318.3|37238.3|224
1491364800000|2017-04-05 04:00:00|37910.3|37830.3|38704.1|38624.1|38708.9|38628.9|37871|37791|520
1491451200000|2017-04-06 04:00:00|38777.9|38697.9|39505.9|39425.9|39505.9|39425.9|38696|38616|766
1491537600000|2017-04-07 04:00:00|40349.3|40269.3|40886.3|40736.3|40886.3|40736.3|40349.3|40269.3|251
1491796800000|2017-04-10 04:00:00|41557.1|41477.1|39548.7|39468.7|41633.4|41553.4|39252.7|39172.7|941
1491883200000|2017-04-11 04:00:00|39844.1|39764.1|40370.9|40290.9|40651.9|40571.9|39301|39221|447
1491969600000|2017-04-12 04:00:00|40756.3|40676.3|39424.2|39344.2|40856|40776|39390.8|39310.8|462
1492056000000|2017-04-13 04:00:00|39626.3|39546.3|38827.6|38747.6|40204.7|40124.7|38547.4|38467.4|550
1492401600000|2017-04-17 04:00:00|39118|39038|39031.2|38951.2|39512.1|39432.1|38846.5|38766.5|262
1492488000000|2017-04-18 04:00:00|39507.1|39427.1|39208.3|39128.3|39512.1|39432.1|38730|38650|452
1492574400000|2017-04-19 04:00:00|39214|39134|39206.3|39126.3|39634.5|39554.5|38879|38799|240
1492660800000|2017-04-20 04:00:00|39294.1|39214.1|39606.9|39526.9|39703.7|39623.7|39117.5|39037.5|348
1492747200000|2017-04-21 04:00:00|39593|39513|40216.2|40136.2|40287.1|40207.1|39583.4|39503.4|478
1493006400000|2017-04-24 04:00:00|40509.6|40429.6|39967.6|39887.6|40651.2|40571.2|39543.1|39463.1|726
1493092800000|2017-04-25 04:00:00|39077.1|38997.1|39080.8|39000.8|39080.8|39000.8|39077.1|38997.1|327
1493179200000|2017-04-26 04:00:00|38181.9|38101.9|38531.6|38451.6|39296.1|39216.1|38112.9|38032.9|489
1493265600000|2017-04-27 04:00:00|38491.3|38411.3|38432.8|38352.8|38632|38552|38318.4|38238.4|271
1493352000000|2017-04-28 04:00:00|38596.7|38516.7|38506.6|38426.6|38691.4|38611.4|38193.9|38113.9|333
1493611200000|2017-05-01 04:00:00|38594.2|38514.2|39232.8|39152.8|39506.1|39426.1|38588.1|38508.1|529
1493697600000|2017-05-02 04:00:00|39108.2|39028.2|38972.7|38892.7|39593.1|39513.1|38911.3|38831.3|369
1493784000000|2017-05-03 04:00:00|39227.6|39147.6|38961.8|38881.8|39551.1|39471.1|38683.7|38603.7|323
1493870400000|2017-05-04 04:00:00|39098.4|39018.4|39384.1|39304.1|39485.6|39405.6|38947.2|38867.2|217
1493956800000|2017-05-05 04:00:00|39488.9|39408.9|38828.8|38748.8|39522.7|39442.7|38739.8|38659.8|259
1494216000000|2017-05-08 04:00:00|38952.6|38872.6|38773.1|38693.1|39149.7|39069.7|38457.9|38377.9|195
1494302400000|2017-05-09 04:00:00|38732.5|38652.5|38518.7|38438.7|38781.7|38701.7|38427.6|38347.6|237
1494388800000|2017-05-10 04:00:00|38448.5|38368.5|37445.9|37365.9|38448.5|38368.5|37391.8|37311.8|640
1494475200000|2017-05-11 04:00:00|37235.1|37155.1|37412.9|37332.9|37819.7|37739.7|36995.9|36915.9|473
1494561600000|2017-05-12 04:00:00|37312.3|37232.3|36782|36702|37394|37314|36487.5|36407.5|809
1494820800000|2017-05-15 04:00:00|36652.9|36572.9|37054|36974|37461.6|37381.6|36313.5|36233.5|766
1494907200000|2017-05-16 04:00:00|37017|36937|37312.6|37232.6|37374.7|37294.7|36762.7|36682.7|303
1494993600000|2017-05-17 04:00:00|37255.3|37175.3|37412.5|37332.5|37786.7|37706.7|37110.3|37030.3|406
1495080000000|2017-05-18 04:00:00|37406.3|37326.3|36818.7|36738.7|37546.6|37466.6|36764|36684|256
1495166400000|2017-05-19 04:00:00|36740.3|36660.3|36315.2|36235.2|36749.5|36669.5|36261.8|36181.8|305
1495425600000|2017-05-22 04:00:00|36231.8|36151.8|36369.2|36289.2|36435.2|36355.2|36026.7|35946.7|258
1495512000000|2017-05-23 04:00:00|36242.5|36162.5|36335.6|36255.6|36401.7|36321.7|36149.6|36069.6|182
1495598400000|2017-05-24 04:00:00|36297.8|36217.8|36097.4|36017.4|36422|36342|36059.1|35979.1|213
1495684800000|2017-05-25 04:00:00|36282.6|36202.6|35206.4|35126.4|36287.6|36207.6|35066.8|34986.8|507
1495771200000|2017-05-26 04:00:00|35147|35067|35437.1|35357.1|35454.3|35374.3|35039.2|34959.2|263
1496116800000|2017-05-30 04:00:00|35598.1|35518.1|34653.9|34573.9|35794.3|35714.3|34441.4|34361.4|619
1496203200000|2017-05-31 04:00:00|34344.7|34264.7|34715.2|34635.2|34817.7|34737.7|33956.5|33876.5|526
1496289600000|2017-06-01 04:00:00|35091.6|35011.6|35264.4|35184.4|35753.6|35673.6|34951.6|34871.6|798
1496376000000|2017-06-02 04:00:00|35268.6|35188.6|35197|35117|35268.6|35188.6|34948.3|34868.3|370
1496635200000|2017-06-05 04:00:00|34877.4|34797.4|34830.7|34750.7|35311.6|35231.6|34785.7|34705.7|328
1496721600000|2017-06-06 04:00:00|35709.3|35629.3|35337.7|35257.7|35776|35696|34923.1|34843.1|221
1496808000000|2017-06-07 04:00:00|35437.6|35357.6|35316.4|35236.4|35867.4|35787.4|35071.5|34991.5|404
1496894400000|2017-06-08 04:00:00|35774.1|35694.1|35943.9|35863.9|35992|35912|35663|35583|331
1496980800000|2017-06-09 04:00:00|36064.6|35984.6|36090.3|36010.3|36162.3|36082.3|35872.3|35792.3|176
1497240000000|2017-06-12 04:00:00|36019.5|35939.5|36401.7|36321.7|36735.5|36655.5|35940.5|35860.5|278
1497326400000|2017-06-13 04:00:00|36539.2|36459.2|36356.4|36276.4|36763.9|36683.9|36278.2|36198.2|479
1497412800000|2017-06-14 04:00:00|36446.9|36366.9|36249.1|36169.1|36478.2|36398.2|36068.7|35988.7|227
1497499200000|2017-06-15 04:00:00|36326.6|36246.6|36014.1|35934.1|36385.8|36305.8|35911.3|35831.3|267
1497585600000|2017-06-16 04:00:00|35939.5|35859.5|35869.1|35789.1|35971.5|35891.5|35683.9|35603.9|208
1497844800000|2017-06-19 04:00:00|35777.8|35697.8|36134.7|36054.7|36272.2|36192.2|35690.6|35610.6|169
1497931200000|2017-06-20 04:00:00|36146.5|36066.5|35748.6|35668.6|36148.4|36068.4|35565.2|35485.2|251
1498017600000|2017-06-21 04:00:00|35698.5|35618.5|35307.1|35227.1|35709.7|35629.7|35017.2|34937.2|78
1498104000000|2017-06-22 04:00:00|35294.5|35214.5|35381|35301|35422.9|35342.9|35080.4|35000.4|164
1498190400000|2017-06-23 04:00:00|35266.9|35186.9|35216.7|35136.7|35431.6|35351.6|35173.4|35093.4|53
1498449600000|2017-06-26 04:00:00|35102.8|35022.8|34640.5|34560.5|35493.9|35413.9|34314.4|34234.4|436
1498536000000|2017-06-27 04:00:00|34222.1|34142.1|34121.6|34041.6|34321.5|34241.5|33973.1|33893.1|574
1498622400000|2017-06-28 04:00:00|34006.6|33926.6|34885.9|34805.9|34958.8|34878.8|34006.6|33926.6|427
1498708800000|2017-06-29 04:00:00|34983.2|34903.2|35691.1|35611.1|35825.5|35745.5|34983.2|34903.2|303
1498795200000|2017-06-30 04:00:00|35479.9|35399.9|35810.6|35730.6|36205.4|36125.4|35464.4|35384.4|505
1499054400000|2017-07-03 04:00:00|35946.7|35866.7|35930.3|35850.3|36012.9|35932.9|35572.4|35492.4|119
1499227200000|2017-07-05 04:00:00|35656.2|35576.2|35782.9|35702.9|35808.3|35728.3|35319.9|35239.9|298
1499313600000|2017-07-06 04:00:00|35753.2|35673.2|35220.7|35140.7|35800.8|35720.8|34985.5|34905.5|309
1499400000000|2017-07-07 04:00:00|35282.9|35202.9|35390.5|35310.5|35604|35524|35212.9|35132.9|218
1499659200000|2017-07-10 04:00:00|35639|35559|36386.4|36306.4|36404.2|36324.2|35573.4|35493.4|715
1499745600000|2017-07-11 04:00:00|36695.2|36615.2|37142.4|37062.4|37142.9|37062.9|36688.5|36608.5|588
1499832000000|2017-07-12 04:00:00|37391.7|37311.7|37198.3|37118.3|37567.3|37487.3|36999.1|36919.1|562
1499918400000|2017-07-13 04:00:00|37057.8|36977.8|36888.4|36808.4|37229.2|37149.2|36668.4|36588.4|342
1500004800000|2017-07-14 04:00:00|37133|37053|37723.3|37643.3|37774.1|37694.1|37012.9|36932.9|500
1500264000000|2017-07-17 04:00:00|38199.8|38119.8|38722.6|38642.6|38734.1|38654.1|38199.8|38119.8|364
1500350400000|2017-07-18 04:00:00|38894|38814|38386.6|38306.6|39150.7|39070.7|38289.8|38209.8|531
1500436800000|2017-07-19 04:00:00|38561.7|38481.7|39004.1|38924.1|39008|38928|38460.3|38380.3|360
1500523200000|2017-07-20 04:00:00|39210.4|39130.4|39025.9|38945.9|39339.4|39259.4|38488|38408|660
1500609600000|2017-07-21 04:00:00|39177.9|39097.9|38515.8|38435.8|39251.1|39171.1|38395.7|38315.7|323
1500868800000|2017-07-24 04:00:00|38571.1|38491.1|37691.6|37611.6|38571.1|38491.1|37460.4|37380.4|424
1500955200000|2017-07-25 04:00:00|37648.2|37568.2|37541|37461|37774.5|37694.5|37361.6|37281.6|274
1501041600000|2017-07-26 04:00:00|37535.4|37455.4|37742|37662|37832.6|37752.6|37330.3|37250.3|242
1501128000000|2017-07-27 04:00:00|37752.5|37672.5|37815.5|37735.5|37913.7|37833.7|37691.6|37611.6|194
1501214400000|2017-07-28 04:00:00|37935.7|37855.7|37483.1|37403.1|37938.4|37858.4|37324.8|37244.8|276
1501473600000|2017-07-31 04:00:00|37368.4|37308.4|37602.2|37542.2|37676.7|37616.7|36768.7|36708.7|414
1501560000000|2017-08-01 04:00:00|37562.8|37502.8|37740.1|37680.1|37802|37742|37510.5|37450.5|338
1501646400000|2017-08-02 04:00:00|37691.3|37631.3|38074.7|38014.7|38271.6|38211.6|37687.8|37627.8|368
1501732800000|2017-08-03 04:00:00|38125.5|38065.5|37390.5|37330.5|38215.2|38155.2|37280.6|37220.6|285
1501819200000|2017-08-04 04:00:00|37225.1|37165.1|36759.1|36699.1|37258.6|37198.6|36740.6|36680.6|303
1502078400000|2017-08-07 04:00:00|36469.8|36409.8|36235.3|36175.3|36514.8|36454.8|36137.6|36077.6|380
1502164800000|2017-08-08 04:00:00|35954.2|35894.2|36492.3|36432.3|36646.1|36586.1|35925.3|35865.3|423
1502251200000|2017-08-09 04:00:00|36820.5|36760.5|36392.4|36332.4|36876.8|36816.8|36203.3|36143.3|268
1502337600000|2017-08-10 04:00:00|36218.4|36158.4|35824.5|35764.5|36245.5|36185.5|35809.9|35749.9|392
1502424000000|2017-08-11 04:00:00|35776.1|35716.1|36026|35966|36039.2|35979.2|35515.2|35455.2|477
1502683200000|2017-08-14 04:00:00|36067.4|36007.4|36488.1|36428.1|36547.4|36487.4|36009.1|35949.1|279
1502769600000|2017-08-15 04:00:00|36517.6|36457.6|36687.6|36627.6|36748.6|36688.6|36376.5|36316.5|308
1502856000000|2017-08-16 04:00:00|36053.8|35993.8|36450.1|36390.1|36502.3|36442.3|36029.8|35969.8|204
1502942400000|2017-08-17 04:00:00|36424|36364|36356.7|36296.7|36736.9|36676.9|36353.9|36293.9|237
1503028800000|2017-08-18 04:00:00|36210.5|36150.5|36006.8|35946.8|36296.9|36236.9|35843.5|35783.5|277
1503288000000|2017-08-21 04:00:00|36021.7|35961.7|36143.3|36083.3|36156.8|36096.8|35658.4|35598.4|246
1503374400000|2017-08-22 04:00:00|35967.6|35907.6|36006.5|35946.5|36107.7|36047.7|35824.6|35764.6|148
1503460800000|2017-08-23 04:00:00|35991.6|35931.6|35807.7|35747.7|36009.1|35949.1|35684.5|35624.5|133
1503547200000|2017-08-24 04:00:00|35807.5|35747.5|36883.1|36823.1|36883.2|36823.2|35797.4|35737.4|460
1503633600000|2017-08-25 04:00:00|37105.6|37045.6|36335.6|36275.6|37325.3|37265.3|36205.4|36145.4|480
1503892800000|2017-08-28 04:00:00|36559.4|36499.4|37174.3|37114.3|37288|37228|36559.4|36499.4|445
1503979200000|2017-08-29 04:00:00|36241.6|36181.6|36552.8|36492.8|36674.5|36614.5|36057.8|35997.8|660
1504065600000|2017-08-30 04:00:00|36576.3|36516.3|37031.7|36971.7|37129.3|37069.3|36524.7|36464.7|385
1504152000000|2017-08-31 04:00:00|37294.2|37234.2|37691.1|37631.1|37726.1|37666.1|37294.2|37234.2|657
1504238400000|2017-09-01 04:00:00|37684.6|37624.6|37674.5|37614.5|37931.7|37871.7|37623.1|37563.1|466
1504584000000|2017-09-05 04:00:00|37848.7|37788.7|38529.3|38469.3|38657.6|38597.6|37829.4|37769.4|1008
1504670400000|2017-09-06 04:00:00|38687.6|38627.6|38002.9|37942.9|38721.2|38661.2|37949|37889|732
1504756800000|2017-09-07 04:00:00|38044|37984|38545.4|38485.4|38654|38594|38016.7|37956.7|566
1504843200000|2017-09-08 04:00:00|38691.9|38631.9|38924.3|38864.3|39315.3|39255.3|38584.9|38524.9|618
1505102400000|2017-09-11 04:00:00|38253|38193|37939.1|37879.1|38411.9|38351.9|37876.4|37816.4|448
1505188800000|2017-09-12 04:00:00|37635.9|37575.9|37799.9|37739.9|38022.5|37962.5|37348.9|37288.9|354
1505275200000|2017-09-13 04:00:00|37997.4|37937.4|37973.4|37913.4|38175.6|38115.6|37898.5|37838.5|224
1505361600000|2017-09-14 04:00:00|38096|38036|38103.3|38043.3|38342.2|38282.2|37874.7|37814.7|264
1505448000000|2017-09-15 04:00:00|38193.7|38133.7|37881.6|37821.6|38414.3|38354.3|37846.8|37786.8|220
1505707200000|2017-09-18 04:00:00|37662.6|37602.6|38087.1|38027.1|38268|38208|37445.9|37385.9|279
1505793600000|2017-09-19 04:00:00|38290.5|38230.5|38918.2|38858.2|38951.1|38891.1|38041|37981|445
1505880000000|2017-09-20 04:00:00|39089.1|39029.1|39102.3|39042.3|39202.3|39142.3|38892.9|38832.9|376
1505966400000|2017-09-21 04:00:00|39073.2|39013.2|39107.9|39047.9|39242.1|39182.1|38836.5|38776.5|392
1506052800000|2017-09-22 04:00:00|39015|38955|39276.3|39216.3|39465.6|39405.6|38988.8|38928.8|471
1506312000000|2017-09-25 04:00:00|39143.9|39083.9|39057|38997|39427.9|39367.9|38840.4|38780.4|323
1506398400000|2017-09-26 04:00:00|38968.3|38908.3|38800.5|38740.5|39202.4|39142.4|38611.7|38551.7|264
1506484800000|2017-09-27 04:00:00|38734.7|38674.7|39516.7|39456.7|39589.6|39529.6|38679.8|38619.8|508
1506571200000|2017-09-28 04:00:00|39748|39688|40225.9|40165.9|40226|40166|39685.2|39625.2|721
1506657600000|2017-09-29 04:00:00|40200.5|40140.5|40024.2|39964.2|40541.1|40481.1|39858.3|39798.3|515
1506916800000|2017-10-02 04:00:00|40118.7|40058.7|40372.6|40312.6|40552.1|40492.1|40076.6|40016.6|336
1507003200000|2017-10-03 04:00:00|40472.8|40412.8|40941.3|40881.3|40941.3|40881.3|40457.7|40397.7|365
1507089600000|2017-10-04 04:00:00|40881.2|40821.2|40261.2|40201.2|40904.9|40844.9|40244.4|40184.4|303
1507176000000|2017-10-05 04:00:00|40350.1|40290.1|40848|40788|40936.4|40876.4|40301.9|40241.9|347
1507262400000|2017-10-06 04:00:00|40892.6|40832.6|40858|40798|40981.1|40921.1|40677|40617|222
1507521600000|2017-10-09 04:00:00|40935.1|40875.1|41121.9|41061.9|41174|41114|40759.5|40699.5|189
1507608000000|2017-10-10 04:00:00|41127.2|41067.2|40428.5|40368.5|41208.2|41148.2|40160.3|40100.3|563
1507694400000|2017-10-11 04:00:00|40380.3|40320.3|40641.7|40581.7|40681.2|40621.2|40270.5|40210.5|333
1507780800000|2017-10-12 04:00:00|40846.9|40786.9|41401.6|41341.6|41411|41351|40844.2|40784.2|417
1507867200000|2017-10-13 04:00:00|41669.9|41609.9|41830.2|41770.2|41924.8|41864.8|41483.6|41423.6|593
1508126400000|2017-10-16 04:00:00|41866.2|41806.2|42504.1|42444.1|42632.6|42572.6|41774.4|41714.4|592
1508212800000|2017-10-17 04:00:00|42634.7|42574.7|42176.7|42116.7|42684|42624|41893.8|41833.8|379
1508299200000|2017-10-18 04:00:00|41808.2|41748.2|41748.8|41688.8|41893.2|41833.2|41393.8|41333.8|425
1508385600000|2017-10-19 04:00:00|41600.3|41540.3|42222.2|42162.2|42256.4|42196.4|41512.7|41452.7|426
1508472000000|2017-10-20 04:00:00|42238|42178|42240|42180|42417.2|42357.2|41983.6|41923.6|451
1508731200000|2017-10-23 04:00:00|41958.2|41898.2|43291.1|43231.1|43291.4|43231.4|41919|41859|585
1508817600000|2017-10-24 04:00:00|43870.6|43810.6|43592.3|43532.3|44039.8|43979.8|43191.2|43131.2|481
1508904000000|2017-10-25 04:00:00|43372.4|43312.4|43545.8|43485.8|43647.9|43587.9|43110.5|43050.5|377
1508990400000|2017-10-26 04:00:00|43534|43474|43813|43753|43813|43753|43412.8|43352.8|478
1509076800000|2017-10-27 04:00:00|43937.5|43877.5|44279.7|44219.7|44732.7|44672.7|43752.4|43692.4|518
1509336000000|2017-10-30 04:00:00|44108.5|44048.5|44254.8|44194.8|44363.8|44303.8|43897.8|43837.8|423
1509422400000|2017-10-31 04:00:00|44294.9|44234.9|44957.5|44897.5|45061|45001|44293.7|44233.7|447
1509508800000|2017-11-01 04:00:00|45116.8|45056.8|45771.4|45711.4|45804|45744|44977|44917|677
1509595200000|2017-11-02 04:00:00|45695.3|45635.3|44054|43994|45964.9|45904.9|44054|43994|536
1509681600000|2017-11-03 04:00:00|43903.9|43843.9|43959.7|43899.7|44500.1|44440.1|43732.3|43672.3|235
1509944400000|2017-11-06 05:00:00|44033.5|43973.5|45169.1|45109.1|45268.3|45208.3|43964.8|43904.8|162
1510030800000|2017-11-07 05:00:00|45396.8|45336.8|45615.2|45555.2|46080.1|46020.1|45348.4|45288.4|115
1510117200000|2017-11-08 05:00:00|45679.5|45619.5|45644.8|45584.8|46003.7|45943.7|45313.9|45253.9|89
1510203600000|2017-11-09 05:00:00|45577.2|45517.2|45561.2|45501.2|45743.5|45683.5|45325.7|45265.7|91
1510290000000|2017-11-10 05:00:00|45934.5|45874.5|46073.7|46013.7|46248.3|46188.3|45775.2|45715.2|98
1510549200000|2017-11-13 05:00:00|45992.9|45932.9|45599.9|45539.9|46111.5|46051.5|45279.6|45219.6|125
1510635600000|2017-11-14 05:00:00|45398.4|45338.4|45257.6|45107.6|45559.3|45499.3|44945.5|44885.5|128
1510722000000|2017-11-15 05:00:00|45129.6|44979.6|45023.9|44873.9|45422.1|45272.1|44554.6|44444.7|12
1510808400000|2017-11-16 05:00:00|45351.6|45201.6|44879.7|44729.7|45601.7|45451.7|44791.9|44641.9|0
1510894800000|2017-11-17 05:00:00|45141.4|44991.4|43920.5|43770.5|45149.6|44999.6|43920.5|43770.5|0
1511154000000|2017-11-20 05:00:00|43822.4|43672.4|43194.8|43044.8|43975.4|43825.4|42835|42685|0
1511240400000|2017-11-21 05:00:00|42885.5|42735.5|43359.1|43299.1|43389.1|43329.1|42406.1|42323.5|565
1511326800000|2017-11-22 05:00:00|43374.5|43314.5|42641.7|42581.7|43374.5|43314.5|42554.9|42494.9|567
1511413200000|2017-11-23 05:00:00|42579.1|42519.1|42574.7|42514.7|42579.1|42519.1|42574.7|42514.7|0
1511499600000|2017-11-24 05:00:00|42433.3|42373.3|42133.8|42073.8|42477.4|42417.4|41690.4|41630.4|490
1511758800000|2017-11-27 05:00:00|41682.5|41622.5|41580.1|41520.1|41721.4|41661.4|40917.8|40857.8|502
1511845200000|2017-11-28 05:00:00|41785.7|41725.7|42422.3|42362.3|42425.9|42365.9|41692.4|41632.4|386
1511931600000|2017-11-29 05:00:00|42591.5|42531.5|42162.4|42102.4|42715.2|42655.2|41748.4|41688.4|528
1512018000000|2017-11-30 05:00:00|41974.1|41914.1|42624.1|42564.1|42730|42670|41827.1|41767.1|388
1512104400000|2017-12-01 05:00:00|42933.3|42873.3|43361|43301|43433.8|43373.8|42743.3|42683.3|571
1512363600000|2017-12-04 05:00:00|43354.6|43294.6|42804|42744|43519.4|43459.4|42799|42739|290
1512450000000|2017-12-05 05:00:00|42193.7|42133.7|41859.7|41799.7|42197.2|42137.2|41859.7|41799.7|480
1512536400000|2017-12-06 05:00:00|41677.2|41617.2|42101.5|42041.5|42213.6|42153.6|41519.4|41459.4|343
1512622800000|2017-12-07 05:00:00|42064.3|42004.3|42074.1|42014.1|42556.3|42496.3|41975.6|41915.6|398
1512709200000|2017-12-08 05:00:00|42099.3|42039.3|42429.7|42369.7|42690.3|42630.3|42091|42031|581
1512968400000|2017-12-11 05:00:00|42548.5|42488.5|42327|42267|42914.3|42854.3|42242.1|42182.1|375
1513054800000|2017-12-12 05:00:00|42221.1|42161.1|42052.9|41992.9|42350.8|42290.8|41968.1|41908.1|441
1513141200000|2017-12-13 05:00:00|41871.7|41811.7|42161.1|42101.1|42196.1|42136.1|41447.6|41387.6|416
1513227600000|2017-12-14 05:00:00|42546.5|42486.5|42625.5|42565.5|42785.1|42725.1|42171.7|42111.7|665
1513314000000|2017-12-15 05:00:00|42294.8|42234.8|43001|42941|43082.8|43022.8|42141.6|42081.6|388
1513573200000|2017-12-18 05:00:00|43174.7|43114.7|43370.2|43310.2|43404.8|43344.8|42530.7|42470.7|635
1513659600000|2017-12-19 05:00:00|43349.1|43289.1|42814.7|42754.7|43808.4|43748.4|42663.5|42603.5|866
1513746000000|2017-12-20 05:00:00|42663|42603|42964.9|42904.9|42964.9|42904.9|42501.5|42441.5|699
1513832400000|2017-12-21 05:00:00|42815.6|42755.6|43896.8|43836.8|43896.8|43836.8|42815.6|42755.6|494
1513918800000|2017-12-22 05:00:00|44383.9|44323.9|44763.2|44703.2|44779.1|44719.1|44249.1|44189.1|284
1514264400000|2017-12-26 05:00:00|44597.2|44537.2|44374.6|44314.6|44848.6|44788.6|44374.6|44314.6|196
1514350800000|2017-12-27 05:00:00|44641|44581|44582.9|44522.9|44789.9|44729.9|44476.6|44416.6|207
1514437200000|2017-12-28 05:00:00|44256.1|44196.1|44474.7|44414.7|44638.7|44578.7|44169.9|44109.9|472
1514523600000|2017-12-29 05:00:00|44491.1|44431.1|44372.4|44312.4|44696.9|44636.9|44181.8|44121.8|355
1514869200000|2018-01-02 05:00:00|44521.2|44461.2|44995.4|44935.4|45556.5|45496.5|44519.6|44459.6|448
1514955600000|2018-01-03 05:00:00|45024.2|44964.2|45415.9|45355.9|45537.6|45477.6|44979.9|44919.9|465
1515042000000|2018-01-04 05:00:00|45251.7|45191.7|45611.5|45551.5|45633.1|45573.1|45135.6|45075.6|467
1515128400000|2018-01-05 05:00:00|45384.1|45324.1|46084.7|46024.7|46099.1|46039.1|45229.6|45169.6|693
1515387600000|2018-01-08 05:00:00|45986|45926|45677.2|45617.2|46268.7|46208.7|45615.7|45555.7|399
1515474000000|2018-01-09 05:00:00|45643.1|45583.1|45862.2|45802.2|46117.4|46057.4|45574.9|45514.9|379
1515560400000|2018-01-10 05:00:00|45893.4|45833.4|46204.3|46144.3|46316.4|46256.4|45893.4|45833.4|513
1515646800000|2018-01-11 05:00:00|46275|46215|46444.7|46384.7|46570.5|46510.5|46097.7|46037.7|538
1515733200000|2018-01-12 05:00:00|46587.4|46527.4|46685.2|46625.2|46920.1|46860.1|46286.8|46226.8|377
1515992400000|2018-01-15 05:00:00|46704.2|46644.2|46702.2|46642.2|46704.2|46644.2|46702.2|46642.2|0
1516078800000|2018-01-16 05:00:00|46812.8|46752.8|47292.9|47232.9|47470.1|47410.1|46812.8|46752.8|441
1516165200000|2018-01-17 05:00:00|47301.5|47241.5|47659.2|47599.2|47912.4|47852.4|47126.9|47066.9|435
1516251600000|2018-01-18 05:00:00|47608.6|47548.6|47876.9|47816.9|48057.3|47997.3|47271.3|47211.3|387
1516338000000|2018-01-19 05:00:00|47967.7|47907.7|47913.4|47853.4|48251.8|48191.8|47657|47597|247
1516597200000|2018-01-22 05:00:00|47975.6|47915.6|47421.8|47361.8|47979.8|47919.8|47313.6|47253.6|243
1516683600000|2018-01-23 05:00:00|47246.9|47186.9|47060.1|47000.1|47455.7|47395.7|46895.7|46835.7|257
1516770000000|2018-01-24 05:00:00|47255.5|47195.5|47294.2|47234.2|47530.9|47470.9|47153.7|47093.7|230
1516856400000|2018-01-25 05:00:00|47332.8|47272.8|48347.1|48287.1|48347.1|48287.1|47237.6|47177.6|400
1516942800000|2018-01-26 05:00:00|48353.7|48293.7|48749.2|48689.2|48749.2|48689.2|48171.9|48111.9|544
1517202000000|2018-01-29 05:00:00|48751.8|48691.8|47651|47591|48751.8|48691.8|47488.7|47428.7|333
1517288400000|2018-01-30 05:00:00|46996.3|46936.3|46615|46555|47182.3|47122.3|46590.7|46530.7|579
1517374800000|2018-01-31 05:00:00|46942.2|46882.2|47262.1|47202.1|47764.3|47704.3|46809.7|46749.7|433
1517461200000|2018-02-01 05:00:00|47373.6|47313.6|47611.1|47551.1|47815.9|47755.9|47165.3|47105.3|387
1517547600000|2018-02-02 05:00:00|47944.8|47884.8|48312|48252|48358.6|48298.6|47612.2|47552.2|476
1517806800000|2018-02-05 05:00:00|47690.7|47630.7|47310|47250|47928.7|47868.7|47291.9|47231.9|286
1517893200000|2018-02-06 05:00:00|47138|47078|48398.2|48338.2|48436.7|48376.7|47121|47061|397
1517979600000|2018-02-07 05:00:00|48157.2|48097.2|49126.8|49066.8|49129|49069|48152.9|48092.9|552
1518066000000|2018-02-08 05:00:00|48911.4|48851.4|48985.6|48925.6|49344.6|49284.6|48751.4|48691.4|475
1518152400000|2018-02-09 05:00:00|49106.1|49046.1|48305|48245|49130.3|49070.3|48062.2|48002.2|430
1518411600000|2018-02-12 05:00:00|48001.9|47941.9|48510.8|48450.8|48912|48852|47976.7|47916.7|340
1518498000000|2018-02-13 05:00:00|48475.8|48415.8|49154.2|49094.2|49191.3|49131.3|48435.8|48375.8|358
1518584400000|2018-02-14 05:00:00|49249.4|49189.4|49813.6|49753.6|49871.3|49811.3|49123.4|49063.4|883
1518670800000|2018-02-15 05:00:00|50036.1|49976.1|50617.2|50557.2|50681.2|50621.2|49768.7|49708.7|640
1518757200000|2018-02-16 05:00:00|50607.7|50547.7|50783.1|50723.1|50783.9|50723.9|50461.1|50401.1|474
1519016400000|2018-02-19 05:00:00|50541.5|50441.5|50541.4|50441.4|50541.5|50441.5|50541.4|50441.4|0
1519102800000|2018-02-20 05:00:00|51113.4|51053.4|51492.1|51432.1|51518.9|51458.9|50471.2|50411.2|606
1519189200000|2018-02-21 05:00:00|51616.2|51556.2|52132.5|52072.5|52214.8|52154.8|51549.7|51489.7|604
1519275600000|2018-02-22 05:00:00|51947.9|51887.9|51689.8|51629.8|52237.1|52177.1|51380.2|51320.2|753
1519362000000|2018-02-23 05:00:00|51657.2|51597.2|51900.7|51840.7|52352.1|52292.1|51573.1|51513.1|453
1519621200000|2018-02-26 05:00:00|52132.8|52072.8|51811.6|51751.6|52167.8|52107.8|51664.6|51604.6|390
1519707600000|2018-02-27 05:00:00|51718.1|51658.1|51504.5|51444.5|51833.1|51773.1|51266.7|51206.7|485
1519794000000|2018-02-28 05:00:00|51445|51385|50559.6|50499.6|51530.8|51470.8|50134.5|49984.5|474
1519880400000|2018-03-01 05:00:00|49879.9|49819.9|49450.1|49390.1|49879.9|49819.9|49436.5|49376.5|344
1519966800000|2018-03-02 05:00:00|49315.9|49255.9|49097.9|49037.9|49349.9|49289.9|48795.5|48735.5|728
1520226000000|2018-03-05 05:00:00|49072.7|49012.7|48615.2|48555.2|49245.6|49185.6|47865.2|47805.2|801
1520312400000|2018-03-06 05:00:00|48442.1|48382.1|49228.6|49168.6|49269.7|49209.7|48284.4|48224.4|687
1520398800000|2018-03-07 05:00:00|49102.4|49042.4|47994.8|47934.8|49111.2|49051.2|47985.2|47925.2|545
1520485200000|2018-03-08 05:00:00|47918.6|47858.6|47792.9|47732.9|48341.8|48281.8|47654.9|47594.9|485
1520571600000|2018-03-09 05:00:00|47920.2|47860.2|48594.7|48534.7|48657.7|48597.7|47723|47663|285
1520827200000|2018-03-12 04:00:00|48458.9|48398.9|48819.1|48759.1|49336.5|49276.5|48353.7|48293.7|362
1520913600000|2018-03-13 04:00:00|48742.3|48682.3|48585.1|48525.1|48877.9|48817.9|48475.4|48415.4|229
1521000000000|2018-03-14 04:00:00|48544.1|48484.1|48445.9|48385.9|48737.9|48677.9|48303.8|48243.8|208
1521086400000|2018-03-15 04:00:00|48439|48379|49458.7|49398.7|49487.9|49427.9|47784.3|47724.3|397
1521172800000|2018-03-16 04:00:00|49480.3|49420.3|48880.2|48820.2|49535.4|49475.4|48763.7|48703.7|265
1521432000000|2018-03-19 04:00:00|48492.8|48432.8|48643.8|48583.8|49237.1|49177.1|48492.8|48432.8|214
1521518400000|2018-03-20 04:00:00|48742.4|48682.4|48898.7|48838.7|48947.3|48887.3|48657.3|48597.3|109
1521604800000|2018-03-21 04:00:00|48672|48612|48293.1|48233.1|48776.6|48716.6|48038.7|47978.7|214
1521691200000|2018-03-22 04:00:00|47969.4|47909.4|48383.5|48323.5|48570.7|48510.7|47969.4|47909.4|241
1521777600000|2018-03-23 04:00:00|48098.6|48038.6|48804.2|48744.2|48980.3|48920.3|48092.9|48032.9|200
1522036800000|2018-03-26 04:00:00|48703.6|48643.6|49564.6|49504.6|49575.2|49515.2|48702.7|48642.7|362
1522123200000|2018-03-27 04:00:00|49633.4|49573.4|50310.2|50250.2|50531.6|50471.6|49586.5|49526.5|664
1522209600000|2018-03-28 04:00:00|50419.8|50359.8|50844.8|50784.8|50860.2|50800.2|49613.7|49553.7|401
1522296000000|2018-03-29 04:00:00|50899.1|50839.1|51279.6|51219.6|51535.5|51475.5|50861.2|50801.2|528
1522641600000|2018-04-02 04:00:00|51500.3|51440.3|50935|50875|51568.9|51508.9|50862.4|50802.4|471
1522728000000|2018-04-03 04:00:00|50933.4|50873.4|52221.3|52121.3|52303.2|52153.2|50931.8|50871.8|534
1522814400000|2018-04-04 04:00:00|52178.4|52118.4|52286.1|52226.1|52288.7|52228.7|51781|51721|332
1522900800000|2018-04-05 04:00:00|52449|52389|53266.9|53206.9|53267.6|53207.6|52344|52284|634
1522987200000|2018-04-06 04:00:00|53373.8|53313.8|53037.8|52977.8|53567|53507|52553.8|52493.8|452
1523246400000|2018-04-09 04:00:00|52935.4|52875.4|53000|52940|53058.8|52998.8|52556.2|52496.2|410
1523332800000|2018-04-10 04:00:00|53179.6|53119.6|52769.4|52709.4|53310.6|53250.6|52645.5|52585.5|502
1523419200000|2018-04-11 04:00:00|52485.9|52425.9|51636.4|51576.4|52765.8|52705.8|51614.7|51554.7|594
1523505600000|2018-04-12 04:00:00|51364.3|51304.3|52283.7|52223.7|52289.6|52229.6|51237.4|51177.4|356
1523592000000|2018-04-13 04:00:00|52114|52054|52234.1|52174.1|52452.3|52392.3|51965|51905|309
1523851200000|2018-04-16 04:00:00|52243.7|52183.7|52836.8|52776.8|52963.1|52903.1|52198.7|52138.7|565
1523937600000|2018-04-17 04:00:00|52847.9|52787.9|53348.6|53288.6|53703.7|53643.7|52796.2|52736.2|563
1524024000000|2018-04-18 04:00:00|53452.4|53392.4|54110.3|54050.3|54237.3|54177.3|53450.3|53390.3|688
1524110400000|2018-04-19 04:00:00|54142.7|54082.7|54102.8|54042.8|54602.4|54542.4|53713.9|53653.9|743
1524196800000|2018-04-20 04:00:00|54221.8|54161.8|54123.3|54063.3|54343.8|54283.8|53814.5|53754.5|638
1524456000000|2018-04-23 04:00:00|54033.8|53973.8|54003.9|53943.9|54193.6|54133.6|53441.3|53381.3|483
1524542400000|2018-04-24 04:00:00|54371.1|54311.1|54695.4|54635.4|54943.1|54883.1|53921.1|53861.1|541
1524628800000|2018-04-25 04:00:00|54991|54931|55176.9|55116.9|55256.4|55196.4|54812.1|54752.1|644
1524715200000|2018-04-26 04:00:00|55140|55080|55341.9|55281.9|55602|55542|54900.2|54840.2|533
1524801600000|2018-04-27 04:00:00|55450.5|55390.5|56260.7|56200.7|56260.7|56200.7|55450.5|55390.5|549
1525060800000|2018-04-30 04:00:00|56200.2|56140.2|56649.3|56589.3|56802.8|56742.8|56112.8|56052.8|398
1525147200000|2018-05-01 04:00:00|56753.3|56693.3|57715.4|57655.4|57769.1|57709.1|56690.6|56630.6|609
1525233600000|2018-05-02 04:00:00|58004.2|57944.2|57844.4|57784.4|58499.9|58439.9|57504.7|57444.7|655
1525320000000|2018-05-03 04:00:00|57627.8|57567.8|57685|57625|57896|57836|56858.8|56798.8|731
1525406400000|2018-05-04 04:00:00|58045|57985|58150.4|58090.4|58150.4|58090.4|58026|57966|164
1525665600000|2018-05-07 04:00:00|58571.8|58511.8|58904.6|58844.6|58944.8|58884.8|58525.8|58465.8|474
1525752000000|2018-05-08 04:00:00|59025.9|58965.9|59319.8|59259.8|59614.3|59554.3|58578.4|58518.4|556
1525838400000|2018-05-09 04:00:00|59086.1|59026.1|59296.3|59236.3|59555.2|59495.2|58518.3|58458.3|479
1525924800000|2018-05-10 04:00:00|59089.9|59029.9|60167.7|60107.7|60180.5|60120.5|59069.4|59009.4|434
1526011200000|2018-05-11 04:00:00|60324.4|60264.4|61168.9|61018.9|61170.2|61020.2|60272.2|60212.2|119
1526270400000|2018-05-14 04:00:00|60712.3|60652.3|61354.8|61294.8|61360.4|61300.4|60702.3|60642.3|407
1526356800000|2018-05-15 04:00:00|61861.5|61801.5|62666.1|62606.1|62744.2|62684.2|60667.6|60607.6|928
1526443200000|2018-05-16 04:00:00|62939.4|62879.4|62932.1|62872.1|62939.4|62879.4|62822.6|62762.6|98
1526529600000|2018-05-17 04:00:00|63485.6|63425.6|63863.8|63803.8|63880.3|63820.3|63150.6|63090.6|484
1526616000000|2018-05-18 04:00:00|63978.8|63918.8|62037.5|61977.5|64732.1|64672.1|62037.5|61977.5|765
1526875200000|2018-05-21 04:00:00|61021.1|60961.1|60545.4|60485.4|61132|61072|60545.4|60485.4|377
1526961600000|2018-05-22 04:00:00|59238.9|59178.9|58645.5|58495.5|59238.9|59178.9|58645.5|58495.5|85
1527048000000|2018-05-23 04:00:00|57714.5|57654.5|59035.4|58975.4|60676.8|60616.8|57710.3|57650.3|1221
1527134400000|2018-05-24 04:00:00|58725.2|58665.2|58717.9|58657.9|58725.2|58665.2|58618.3|58558.3|187
1527220800000|2018-05-25 04:00:00|60279.4|60129.4|60272.4|60122.4|60279.4|60129.4|59695.2|59635.2|27
1527566400000|2018-05-29 04:00:00|60798.1|60738.1|60615.4|60555.4|61100.5|61040.5|59628.6|59568.6|920
1527652800000|2018-05-30 04:00:00|60644.7|60584.7|59145.3|59045.3|60644.7|60584.7|59145.3|59045.3|490
1527739200000|2018-05-31 04:00:00|58710.4|58650.4|59949.9|59889.9|60429.6|60369.6|58600.1|58540.1|602
1527825600000|2018-06-01 04:00:00|60045.5|59985.5|58944.1|58884.1|60102.9|60042.9|58353.7|58293.7|470
1528084800000|2018-06-04 04:00:00|58398.2|58338.2|58053.9|57993.9|58768.5|58708.5|55270.1|55210.1|298
1528171200000|2018-06-05 04:00:00|57840.3|57780.3|58264.8|58204.8|58890.4|58830.4|57780.3|57720.3|412
1528257600000|2018-06-06 04:00:00|58528.2|58468.2|58675.3|58615.3|58958.8|58898.8|58252.1|58192.1|381
1528344000000|2018-06-07 04:00:00|59142.2|59082.2|59437.5|59377.5|59825.3|59765.3|58636.1|58576.1|396
1528430400000|2018-06-08 04:00:00|59112.9|59052.9|54662.3|54602.3|59601.5|59541.5|54662.3|54602.3|449
1528689600000|2018-06-11 04:00:00|57670.3|57610.3|56863.6|56803.6|58072.5|58012.5|53419.8|53359.8|360
1528776000000|2018-06-12 04:00:00|56480.2|56420.2|54911.4|54851.4|56502.6|56442.6|54888.4|54828.4|400
1528862400000|2018-06-13 04:00:00|54843.8|54783.8|54617.9|54557.9|55131.4|55071.4|53812.9|53752.9|244
1528948800000|2018-06-14 04:00:00|53047.8|52987.8|55829.2|55769.2|56342.2|56282.2|52985|52925|966
1529035200000|2018-06-15 04:00:00|55588.8|55528.8|55012.6|54952.6|55714.6|55654.6|54280.1|54220.1|567
1529294400000|2018-06-18 04:00:00|54727.4|54667.4|53247.7|53187.7|55207.4|55147.4|53239.1|53139.1|416
1529380800000|2018-06-19 04:00:00|53170.4|53110.4|51537.7|51437.7|53379.4|53319.4|51537.7|51437.7|496
1529467200000|2018-06-20 04:00:00|51900.9|51840.9|51833.9|51773.9|52722.8|52662.8|50257.9|50197.9|1294
1529553600000|2018-06-21 04:00:00|51520.8|51460.8|53820.3|53760.3|53820.3|53760.3|51436.3|51376.3|698
1529640000000|2018-06-22 04:00:00|55207.2|55147.2|54917.5|54857.5|55224|55164|54129.5|54069.5|552
1529899200000|2018-06-25 04:00:00|54535.6|54475.6|54875.5|54815.5|55887.5|55827.5|53832.9|53772.9|372
1529985600000|2018-06-26 04:00:00|54998.2|54938.2|54824.8|54764.8|55691.2|55631.2|54719.8|54659.8|304
1530072000000|2018-06-27 04:00:00|54873.2|54813.2|53984.8|53924.8|55315.1|55255.1|53900.1|53840.1|596
1530158400000|2018-06-28 04:00:00|53954.1|53894.1|54687.9|54627.9|54691.7|54631.7|53784.2|53724.2|457
1530244800000|2018-06-29 04:00:00|55087.7|55027.7|56016|55956|56067|56007|54867.1|54807.1|468
1530504000000|2018-07-02 04:00:00|56353.3|56293.3|55818.6|55758.6|56562.4|56502.4|55617.6|55557.6|481
1530590400000|2018-07-03 04:00:00|56304.8|56244.8|54885.7|54825.7|56439.8|56379.8|54668.9|54608.9|362
1530763200000|2018-07-05 04:00:00|54781.9|54721.9|54597.1|54537.1|54781.9|54721.9|51907.1|51757.1|554
1530849600000|2018-07-06 04:00:00|54180.4|54120.4|53939.3|53879.3|54690.3|54630.3|53765.6|53705.6|255
1531108800000|2018-07-09 04:00:00|54557.1|54497.1|53174|53114|54607.7|54547.7|52771.5|52711.5|432
1531195200000|2018-07-10 04:00:00|53848|53788|53473.3|53413.3|53951|53891|53024.3|52964.3|405
1531281600000|2018-07-11 04:00:00|53447.2|53387.2|51970.8|51910.8|53645|53585|51860|51800|395
1531368000000|2018-07-12 04:00:00|51646.8|51586.8|52612.9|52552.9|52945.1|52885.1|51089.7|51029.7|534
1531454400000|2018-07-13 04:00:00|52758.3|52698.3|51759.9|51699.9|52867.4|52807.4|51759.9|51699.9|233
1531713600000|2018-07-16 04:00:00|51764.2|51704.2|51490.1|51430.1|52539.8|52479.8|51395.1|51335.1|280
1531800000000|2018-07-17 04:00:00|51497.2|51437.2|50711.3|50651.3|52378.4|52318.4|50364.2|50304.2|445
1531886400000|2018-07-18 04:00:00|50223.2|50163.2|49620|49560|50223.2|50163.2|49620|49560|119
1531972800000|2018-07-19 04:00:00|48176.4|48116.4|48179.1|48119.1|48618.7|48558.7|47973.2|47913.2|135
1532059200000|2018-07-20 04:00:00|48370.2|48310.2|48071.6|48011.6|48695.4|48635.4|46709|46649|682
1532318400000|2018-07-23 04:00:00|47943|47883|47357.9|47297.9|47943|47883|46678.9|46618.9|315
1532404800000|2018-07-24 04:00:00|47674.5|47614.5|48751.7|48691.7|48753.7|48693.7|46950.3|46890.3|295
1532491200000|2018-07-25 04:00:00|48912.6|48852.6|48415.9|48355.9|48959.6|48899.6|47751.9|47691.9|322
1532577600000|2018-07-26 04:00:00|48124.4|48064.4|46977.3|46917.3|48398.6|48338.6|46956.2|46896.2|178
1532664000000|2018-07-27 04:00:00|45858.8|45798.8|45519.4|45459.4|45946.5|45886.5|45203.2|45143.2|242
1532923200000|2018-07-30 04:00:00|44334.8|44274.8|43574.9|43514.9|44831.2|44771.2|43207.3|43147.3|664
1533009600000|2018-07-31 04:00:00|43918.6|43858.6|44942.3|44882.3|45297.3|45237.3|43294|43234|492
1533096000000|2018-08-01 04:00:00|44595.3|44535.3|43274.7|43214.7|44641.6|44581.6|42886|42826|292
1533182400000|2018-08-02 04:00:00|41969.2|41909.2|41836.2|41776.2|42550|42490|41602.9|41542.9|405
1533268800000|2018-08-03 04:00:00|41355.3|41295.3|42058.6|41998.6|43048.5|42988.5|40697.9|40637.9|527
1533528000000|2018-08-06 04:00:00|41941.6|41881.6|41587.3|41527.3|42388.8|42328.8|41123.3|41063.3|453
1533614400000|2018-08-07 04:00:00|41602.5|41542.5|41872.5|41812.5|41964.5|41904.5|41173.7|41113.7|264
1533700800000|2018-08-08 04:00:00|41068|41008|40234.1|40174.1|41475.8|41415.8|40188|40128|467
1533787200000|2018-08-09 04:00:00|39862.1|39802.1|40951.1|40891.1|41488|41428|39689|39629|390
1533873600000|2018-08-10 04:00:00|40786.2|40726.2|40799|40739|41399.7|41339.7|40486.4|40426.4|315
1534132800000|2018-08-13 04:00:00|41206.2|41146.2|42446.6|42346.6|42710.2|42650.2|41206.2|41146.2|356
1534219200000|2018-08-14 04:00:00|43126.4|43066.4|43168.2|43108.2|43905.2|43805.2|42725.3|42665.3|392
1534305600000|2018-08-15 04:00:00|43408.2|43348.2|44642.9|44582.9|44650.7|44590.7|42159.6|42099.6|772
1534392000000|2018-08-16 04:00:00|44586.9|44526.9|44950.5|44890.5|44954.3|44894.3|44580.9|44520.9|198
1534478400000|2018-08-17 04:00:00|45614.2|45554.2|46486.4|46386.4|46775.7|46695.6|45614.2|45554.2|311
1534737600000|2018-08-20 04:00:00|46820.2|46760.2|46035.6|45975.6|46935.5|46875.5|44444.4|44384.4|513
1534824000000|2018-08-21 04:00:00|46197.4|46137.4|44879.4|44819.4|46597.1|46537.1|44840.6|44780.6|353
1534910400000|2018-08-22 04:00:00|44579.9|44519.9|43608|43548|44657.3|44597.3|43556.5|43496.5|430
1534996800000|2018-08-23 04:00:00|43177.9|43117.9|42405.6|42345.6|43182.9|43122.9|42169.7|42019.7|208
1535083200000|2018-08-24 04:00:00|42737|42677|42491|42431|44048.9|43988.9|42261.4|42201.4|399
1535342400000|2018-08-27 04:00:00|42024.1|41964.1|42903.8|42843.8|43503.5|43443.5|41716.6|41656.6|316
1535428800000|2018-08-28 04:00:00|43084.5|43024.5|42761.1|42701.1|43422.1|43362.1|42433.7|42373.7|191
1535515200000|2018-08-29 04:00:00|42416.2|42356.2|41866.6|41806.6|43108.4|43048.4|41690.3|41630.3|234
1535601600000|2018-08-30 04:00:00|42096.8|42036.8|40723|40663|42283.6|42223.6|40620.2|40560.2|286
1535688000000|2018-08-31 04:00:00|40706.1|40646.1|41863.6|41803.6|42445.3|42385.3|39956.3|39896.3|373
1536033600000|2018-09-04 04:00:00|41641|41581|42605.3|42545.3|42797.5|42737.5|41138.5|41078.5|150
1536120000000|2018-09-05 04:00:00|42533.1|42473.1|41511.1|41451.1|42926.1|42866.1|41194.7|41134.7|187
1536206400000|2018-09-06 04:00:00|41171.8|41111.8|40123|40063|41592.9|41532.9|40119.6|40059.6|244
1536292800000|2018-09-07 04:00:00|40458.9|40398.9|38812.2|38752.2|40470.5|40410.5|38812.2|38741.7|148
1536552000000|2018-09-10 04:00:00|39051.8|38991.8|38743.5|38683.5|39413.7|39353.7|37915.1|37855.1|147
1536638400000|2018-09-11 04:00:00|39217.9|39157.9|38417.7|38357.7|39904.1|39844.1|38326.7|38266.7|72
1536724800000|2018-09-12 04:00:00|38674.5|38614.5|37544.8|37484.8|38845.2|38785.2|37431|37371|54
1536811200000|2018-09-13 04:00:00|37566.6|37506.6|37515.5|37455.5|38011.3|37951.3|36976.5|36889|92
1536897600000|2018-09-14 04:00:00|37213.3|37153.3|36949|36889|37213.3|37153.3|36708.9|36648.9|4
1537156800000|2018-09-17 04:00:00|37050.2|36900.2|35403.2|35253.2|37679.3|37529.3|35403.2|35253.2|0
1537243200000|2018-09-18 04:00:00|35779.4|35629.4|34845.1|34695.1|35779.4|35629.4|34825.5|34675.5|0
1537329600000|2018-09-19 04:00:00|34922.8|34862.8|35075.2|35015.2|35195.5|35135.5|34254.6|34194.6|315
1537416000000|2018-09-20 04:00:00|35105.7|35045.7|33857.8|33797.8|35260.7|35200.7|33433.3|33373.3|495
1537502400000|2018-09-21 04:00:00|33522.3|33462.3|34228.4|34168.4|34245.8|34185.8|33502.9|33442.9|280
1537761600000|2018-09-24 04:00:00|34319|34259|33300.6|33240.6|34394.8|34334.8|33192.7|33132.7|217
1537848000000|2018-09-25 04:00:00|33543.7|33483.7|33827.4|33767.4|34126.6|34066.6|33480.9|33420.9|281
1537934400000|2018-09-26 04:00:00|33936|33876|35157.9|35097.9|35268.6|35208.6|33591.9|33531.9|563
1538020800000|2018-09-27 04:00:00|35428.9|35368.9|35890.6|35830.6|36415|36355|35160.5|35100.5|558
1538107200000|2018-09-28 04:00:00|35596.9|35536.9|34663.4|34603.4|35716|35656|34662.9|34602.9|487
1538366400000|2018-10-01 04:00:00|34286.5|34226.5|34052.5|33992.5|34515.9|34455.9|33588.1|33528.1|536
1538452800000|2018-10-02 04:00:00|34004.3|33944.3|34740.5|34680.5|35336.2|35276.2|33829.8|33769.8|541
1538539200000|2018-10-03 04:00:00|34654.7|34594.7|35649.8|35589.8|36479.5|36419.5|34261|34201|587
1538625600000|2018-10-04 04:00:00|36474.2|36414.2|36219|36159|36814.1|36754.1|35526.3|35466.3|465
1538712000000|2018-10-05 04:00:00|36220.9|36160.9|35383.1|35323.1|37409.5|37349.5|35107.8|35047.8|474
1538971200000|2018-10-08 04:00:00|35237.8|35177.8|35283.1|35223.1|35742.7|35682.7|34757.8|34697.8|152
1539057600000|2018-10-09 04:00:00|35151.4|35091.4|35224.3|35164.3|35698.8|35638.8|34793.4|34733.4|360
1539144000000|2018-10-10 04:00:00|34846.8|34786.8|33809.8|33749.8|35030.4|34970.4|33752.8|33692.8|470
1539230400000|2018-10-11 04:00:00|33398.8|33338.8|32710.5|32650.5|33782.1|33722.1|32708|32648|387
1539316800000|2018-10-12 04:00:00|32098|32038|32170.6|32110.6|32692.7|32632.7|31786.5|31726.5|539
1539576000000|2018-10-15 04:00:00|32545.1|32485.1|32721.4|32661.4|32860.4|32800.4|32241.4|32181.4|424
1539662400000|2018-10-16 04:00:00|32964.7|32904.7|33918.8|33858.8|34081.3|34021.3|32869.7|32809.7|547
1539748800000|2018-10-17 04:00:00|33695|33635|33446.9|33386.9|33877.2|33817.2|33322.7|33262.7|263
1539835200000|2018-10-18 04:00:00|33426.2|33366.2|32453.2|32393.2|33757.9|33697.9|32312.2|32252.2|405
1539921600000|2018-10-19 04:00:00|32483.9|32423.9|32776.7|32716.7|33060|33000|32193.9|32133.9|219
1540180800000|2018-10-22 04:00:00|32468.2|32408.2|32055.3|31995.3|32485.3|32425.3|31850.6|31790.6|396
1540267200000|2018-10-23 04:00:00|32015.1|31955.1|31443.9|31383.9|32036.9|31976.9|31359.9|31299.9|216
1540353600000|2018-10-24 04:00:00|31267.6|31207.6|30509.5|30449.5|31428.3|31368.3|30334.6|30274.6|339
1540440000000|2018-10-25 04:00:00|30560.9|30500.9|32053.8|31993.8|32057|31997|29890.5|29830.5|398
1540526400000|2018-10-26 04:00:00|31298.8|31238.8|30974.1|30914.1|31856.3|31796.3|30439.3|30379.3|387
1540785600000|2018-10-29 04:00:00|30977.3|30917.3|30686.1|30626.1|31005.1|30945.1|30073.7|30013.7|139
1540872000000|2018-10-30 04:00:00|30639.6|30579.6|30462.3|30402.3|31011.4|30951.4|30082.1|30022.1|363
1540958400000|2018-10-31 04:00:00|30498.9|30438.9|31606.4|31546.4|31750.6|31690.6|30062.6|30002.6|406
1541044800000|2018-11-01 04:00:00|32383|32323|32831.1|32771.1|32926.5|32866.5|32174.1|32114.1|343
1541131200000|2018-11-02 04:00:00|34136|34076|34238.5|34178.5|34240.1|34180.1|34042.8|33982.8|289
1541394000000|2018-11-05 05:00:00|35210.8|35150.8|33993.8|33933.8|35442.7|35382.7|33476.8|33416.8|638
1541480400000|2018-11-06 05:00:00|33833.3|33773.3|34694.8|34634.8|34937.4|34877.4|33722.9|33662.9|288
1541566800000|2018-11-07 05:00:00|34508.7|34448.7|33901.3|33841.3|35170.2|35110.2|33803.4|33743.4|190
1541653200000|2018-11-08 05:00:00|33632.1|33572.1|34764.4|34704.4|34999.7|34939.7|33588.7|33528.7|256
1541739600000|2018-11-09 05:00:00|34864.3|34804.3|35568.8|35508.8|36173|36113|34676.6|34616.6|457
1541998800000|2018-11-12 05:00:00|35902.6|35842.6|34965.3|34905.3|36057.8|35997.8|34790.4|34730.4|280
1542085200000|2018-11-13 05:00:00|34583|34523|34109.2|34049.2|34747.6|34687.6|33681.2|33621.2|346
1542171600000|2018-11-14 05:00:00|35652.1|35592.1|35661|35601|35661|35601|35649.2|35589.2|103
1542258000000|2018-11-15 05:00:00|37171.9|37111.9|35853.2|35793.2|37171.9|37111.9|35309.2|35159.2|148
1542344400000|2018-11-16 05:00:00|35746.1|35686.1|35025|34875|36160.1|36100.1|35025|34875|156
1542603600000|2018-11-19 05:00:00|36736.4|36676.4|35920.9|35860.9|36736.5|36676.5|35696.7|35636.7|142
1542690000000|2018-11-20 05:00:00|35758.9|35698.9|35672.3|35612.3|35928.5|35868.5|34848.6|34788.6|42
1542776400000|2018-11-21 05:00:00|36047.8|35987.8|36632.5|36572.5|37266.4|37206.4|35907.2|35847.2|96
1542949200000|2018-11-23 05:00:00|36618|36558|36423.5|36363.5|37145.5|37085.5|36246.4|36186.4|60
1543208400000|2018-11-26 05:00:00|36926.8|36866.8|35850.1|35790.1|37203.2|37143.2|35501.8|35441.8|40
1543294800000|2018-11-27 05:00:00|35997.3|35937.3|35228.6|35168.6|36932.8|36872.8|34779.3|34719.3|160
1543381200000|2018-11-28 05:00:00|34246.7|34186.7|34007.7|33947.7|34360.8|34300.8|33792.7|33732.7|168
1543467600000|2018-11-29 05:00:00|33806.5|33746.5|33140.7|33080.7|34500.7|34440.7|33092.7|33032.7|244
1543554000000|2018-11-30 05:00:00|33099.6|33039.6|32717.6|32657.6|33102.2|33042.2|32562.2|32502.2|284
1543813200000|2018-12-03 05:00:00|33950.9|33890.9|33741.4|33681.4|33992.4|33932.4|33058.8|32998.8|262
1543899600000|2018-12-04 05:00:00|33683.5|33623.5|32943.8|32883.8|33722.2|33662.2|32902.9|32842.9|134
1543986000000|2018-12-05 05:00:00|32935.1|32875.1|32533.5|32473.5|33170.2|33110.2|32283.1|32223.1|117
1544072400000|2018-12-06 05:00:00|32446.1|32386.1|32306.1|32246.1|32446.1|32386.1|32093.2|32033.2|67
1544158800000|2018-12-07 05:00:00|32421.5|32361.5|33634.5|33574.5|33719.8|33659.8|32163.1|32103.1|130
1544418000000|2018-12-10 05:00:00|33333.3|33273.3|32306.5|32246.5|33341.2|33281.2|32036.4|31976.4|172
1544504400000|2018-12-11 05:00:00|32326.6|32266.6|32193.9|32133.9|32477.6|32417.6|31880.6|31820.6|139
1544590800000|2018-12-12 05:00:00|32138.3|32078.3|32570|32510|32872.1|32812.1|32138.3|32078.3|176
1544677200000|2018-12-13 05:00:00|32593.6|32533.6|32840|32780|32929.1|32869.1|32228.6|32168.6|168
1544763600000|2018-12-14 05:00:00|32648.5|32588.5|32471.2|32411.2|32653.5|32593.5|32289|32229|159
1545022800000|2018-12-17 05:00:00|32857.5|32797.5|32285.5|32225.5|33229.8|33169.8|32101.6|32041.6|351
1545109200000|2018-12-18 05:00:00|32717|32657|32678|32618|33121.2|33061.2|31857.6|31797.6|285
1545195600000|2018-12-19 05:00:00|32708.4|32648.4|33937.5|33877.5|34120.1|34060.1|32600.2|32540.2|355
1545282000000|2018-12-20 05:00:00|33782.7|33722.7|33894|33834|34119.4|34059.4|33469.3|33409.3|263
1545368400000|2018-12-21 05:00:00|33767.1|33707.1|33921.5|33861.5|34102.2|34042.2|33520.1|33460.1|360
1545627600000|2018-12-24 05:00:00|33829.4|33769.4|33885.9|33785.9|34170|34110|33674.4|33614.4|155
1545886800000|2018-12-27 05:00:00|33987.1|33927.1|33735.7|33675.7|34000.6|33940.6|33471.6|33411.6|154
1545973200000|2018-12-28 05:00:00|33648.9|33588.9|33404|33344|33781.7|33721.7|33283.1|33223.1|135
1546232400000|2018-12-31 05:00:00|33431.4|33371.4|33511.5|33451.5|33751.2|33691.2|33394.3|33334.3|148
1546405200000|2019-01-02 05:00:00|33645.4|33585.4|33239.9|33179.9|33645.4|33585.4|33209.5|33149.5|224
1546491600000|2019-01-03 05:00:00|33521.8|33461.8|32822.3|32762.3|33763.5|33703.5|32712.3|32652.3|260
1546578000000|2019-01-04 05:00:00|32826.1|32766.1|32905.8|32845.8|33059.4|32999.4|32549.9|32489.9|177
1546837200000|2019-01-07 05:00:00|33197.8|33137.8|32935.4|32875.4|33216.6|33156.6|32748.6|32688.6|158
1546923600000|2019-01-08 05:00:00|32977.8|32917.8|33811.8|33751.8|34258.1|34198.1|32603.6|32543.6|461
1547010000000|2019-01-09 05:00:00|34647.2|34587.2|33452.9|33392.9|34652.2|34592.2|33366.5|33306.5|340
1547096400000|2019-01-10 05:00:00|33472.2|33412.2|34264.3|34204.3|34734.8|34674.8|33472.2|33412.2|402
1547182800000|2019-01-11 05:00:00|34229.8|34169.8|34363.2|34303.2|34619.2|34559.2|33787.8|33727.8|301
1547442000000|2019-01-14 05:00:00|34365.3|34305.3|33988.1|33928.1|34775.6|34715.6|33849.7|33789.7|216
1547528400000|2019-01-15 05:00:00|35253.6|35193.6|35195.1|35135.1|35659.2|35599.2|34748.8|34688.8|120
1547614800000|2019-01-16 05:00:00|35228.2|35168.2|35881.1|35821.1|36465|36405|34848.3|34788.3|129
1547701200000|2019-01-17 05:00:00|36017.1|35957.1|36045.9|35985.9|36396.3|36336.3|35897|35837|93
1547787600000|2019-01-18 05:00:00|36035.6|35975.6|35515.1|35455.1|36289.8|36229.8|35424.8|35364.8|88
1548133200000|2019-01-22 05:00:00|35549.3|35489.3|36633.5|36573.5|36836|36776|35455|35395|73
1548219600000|2019-01-23 05:00:00|36974.9|36914.9|36927.1|36867.1|37334.3|37274.3|36575.6|36515.6|106
1548306000000|2019-01-24 05:00:00|36638.8|36578.8|38334.8|38234.8|38540.4|38390.4|36404.6|36344.6|172
1548392400000|2019-01-25 05:00:00|38588.6|38528.6|38264.9|38204.9|39315.5|39255.5|38163.5|38103.5|209
1548651600000|2019-01-28 05:00:00|38543.9|38483.9|39434.4|39374.4|39434.4|39374.4|38165.2|38105.2|98
1548738000000|2019-01-29 05:00:00|39569|39509|40300.9|40240.9|40541.9|40481.9|39553.9|39493.9|232
1548824400000|2019-01-30 05:00:00|41053.1|40993.1|42305.2|42245.2|42305.8|42245.8|41053.1|40993.1|220
1548910800000|2019-01-31 05:00:00|42811.6|42751.6|41727.2|41667.2|42844.5|42784.5|41173.4|41113.4|362
1548997200000|2019-02-01 05:00:00|41876|41816|41921.8|41861.8|42566|42506|41644.9|41584.9|217
1549256400000|2019-02-04 05:00:00|42087.3|42027.3|42452.9|42392.9|42546.8|42486.8|42041.6|41981.6|151
1549342800000|2019-02-05 05:00:00|42820.1|42760.1|43802.3|43742.3|43803.1|43743.1|42406.4|42346.4|258
1549429200000|2019-02-06 05:00:00|43502.2|43442.2|42783|42723|44264.6|44204.6|42248.4|42188.4|259
1549515600000|2019-02-07 05:00:00|42695.8|42635.8|41901.6|41841.6|42695.8|42635.8|41845.1|41745.1|205
1549602000000|2019-02-08 05:00:00|41325.6|41265.6|41526.9|41466.9|42076.6|42016.6|41250.2|41190.2|196
1549861200000|2019-02-11 05:00:00|41255.4|41195.4|40037.1|39977.1|41539.7|41479.7|40037.1|39977.1|148
1549947600000|2019-02-12 05:00:00|39706.7|39646.7|40107.1|40047.1|40146.8|40086.8|39561.2|39501.2|160
1550034000000|2019-02-13 05:00:00|39881.6|39821.6|41838.9|41688.9|42193.1|42043.1|39821.5|39761.5|188
1550120400000|2019-02-14 05:00:00|41512.2|41452.2|41687.3|41627.3|42797.9|42737.9|40564|40504|330
1550206800000|2019-02-15 05:00:00|41380.1|41320.1|40464.2|40404.2|41775.9|41715.9|40316|40166|234
1550552400000|2019-02-19 05:00:00|39552.1|39492.1|39869.3|39809.3|40107.2|40047.2|39196.7|39136.7|285
1550638800000|2019-02-20 05:00:00|39828.3|39768.3|38702.3|38642.3|40010.8|39950.8|38514.5|38454.5|335
1550725200000|2019-02-21 05:00:00|38395.9|38335.9|39778.6|39718.6|40144.2|40084.2|38166.9|38106.9|227
1550811600000|2019-02-22 05:00:00|39574.5|39514.5|39402.6|39342.6|40683.8|40623.8|39078|39018|217
1551070800000|2019-02-25 05:00:00|38999.8|38939.8|39552.8|39492.8|39874.1|39814.1|38916.5|38856.5|336
1551157200000|2019-02-26 05:00:00|39473.9|39413.9|39142.3|39082.3|40044|39984|38990.1|38930.1|361
1551243600000|2019-02-27 05:00:00|38879.3|38819.3|39002|38942|39132.4|39072.4|38549.6|38489.6|299
1551330000000|2019-02-28 05:00:00|39234.2|39174.2|38991.3|38931.3|39555.7|39495.7|38859.4|38799.4|359
1551416400000|2019-03-01 05:00:00|38447.6|38387.6|38150.2|38090.2|38459.2|38399.2|37708.7|37648.7|467
1551675600000|2019-03-04 05:00:00|37943.7|37883.7|36733.4|36673.4|37943.7|37883.7|36632.5|36572.5|453
1551762000000|2019-03-05 05:00:00|36673|36613|36058.1|35998.1|36829.8|36769.8|35828.8|35768.8|634
1551848400000|2019-03-06 05:00:00|36182.2|36122.2|37657.6|37597.6|37799.7|37739.7|36072.2|36012.2|496
1551934800000|2019-03-07 05:00:00|37995|37935|38709|38649|38709|38649|37865.6|37805.6|542
1552021200000|2019-03-08 05:00:00|38954.4|38894.4|39735.3|39675.3|39783.3|39723.3|38432.8|38372.8|377
1552276800000|2019-03-11 04:00:00|39417.7|39357.7|40864.2|40804.2|41213.1|41153.1|39279.4|39219.4|500
1552363200000|2019-03-12 04:00:00|41196.6|41136.6|39691|39631|41221|41161|39543.1|39483.1|360
1552449600000|2019-03-13 04:00:00|39482|39422|39518.2|39458.2|39840.3|39780.3|38914.8|38854.8|164
1552536000000|2019-03-14 04:00:00|39571.5|39511.5|38872.3|38812.3|39571.5|39511.5|38639.4|38579.4|152
1552622400000|2019-03-15 04:00:00|38744.8|38684.8|38888.5|38828.5|39352.6|39292.6|38174.4|38114.4|180
1552881600000|2019-03-18 04:00:00|39505.6|39445.6|39368.8|39308.8|39895.6|39835.6|38943.3|38883.3|63
1552968000000|2019-03-19 04:00:00|39157.1|39097.1|38741.4|38681.4|39422.9|39362.9|38453.3|38393.3|40
1553054400000|2019-03-20 04:00:00|38621.5|38561.5|38435.8|38375.8|38649.9|38589.9|37845.2|37785.2|44
1553140800000|2019-03-21 04:00:00|38246.5|38186.5|38044.2|37984.2|38642.2|38582.2|37832.8|37772.8|50
1553227200000|2019-03-22 04:00:00|37301.3|37241.3|36960.3|36900.3|37390|37330|36386.3|36326.3|54
1553486400000|2019-03-25 04:00:00|36750.8|36690.8|36287.1|36227.1|37086.5|37026.5|36205.1|36145.1|62
1553572800000|2019-03-26 04:00:00|36680.4|36620.4|36922.1|36862.1|37572.2|37512.2|36206.5|36146.5|67
1553659200000|2019-03-27 04:00:00|36743|36683|36585.1|36525.1|37285.7|37225.7|36575.1|36515.1|24
1553745600000|2019-03-28 04:00:00|36851.2|36791.2|37301.4|37241.4|38230.7|38170.7|36826.7|36766.7|143
1553832000000|2019-03-29 04:00:00|37168.5|37108.5|36235.7|36175.7|37233.3|37173.3|36086.2|36026.2|179
1554091200000|2019-04-01 04:00:00|36125.3|36065.3|36761.7|36701.7|36909|36849|36125.3|36065.3|120
1554177600000|2019-04-02 04:00:00|36615.8|36555.8|35711.1|35651.1|36872.8|36812.8|35482.5|35422.5|120
1554264000000|2019-04-03 04:00:00|35985.5|35925.5|36564.1|36504.1|36842.5|36782.5|35858.9|35798.9|51
1554350400000|2019-04-04 04:00:00|36618.1|36558.1|36142.3|36082.3|36784.8|36724.8|35955.3|35895.3|114
1554436800000|2019-04-05 04:00:00|35537.9|35477.9|35266.9|35206.9|35813.7|35753.7|35248.2|35188.2|163
1554696000000|2019-04-08 04:00:00|35327.8|35267.8|34936.9|34876.9|35329.9|35269.9|34648.2|34588.2|109
1554782400000|2019-04-09 04:00:00|34722.4|34662.4|34092.5|34032.5|34763.5|34703.5|34035.1|33975.1|136
1554868800000|2019-04-10 04:00:00|34402.3|34342.3|34506.1|34446.1|34605.7|34545.7|33879.6|33819.6|113
1554955200000|2019-04-11 04:00:00|34504.8|34444.8|34120.9|34060.9|34781.2|34721.2|34066.9|34006.9|117
1555041600000|2019-04-12 04:00:00|34122.3|34062.3|34999.7|34939.7|35056.4|34996.4|33894.3|33834.3|388
1555300800000|2019-04-15 04:00:00|34889.4|34829.4|34954|34894|35487.2|35427.2|34520.6|34460.6|256
1555387200000|2019-04-16 04:00:00|34792.7|34732.7|33657.9|33597.9|34875.7|34815.7|33533.6|33473.6|345
1555473600000|2019-04-17 04:00:00|33541.5|33481.5|33895|33835|34211.2|34151.2|33192.3|33132.3|323
1555560000000|2019-04-18 04:00:00|33836.5|33776.5|33487.1|33427.1|33956.6|33896.6|33417.6|33357.6|193
1555905600000|2019-04-22 04:00:00|32748|32688|32139.6|32079.6|32940.3|32880.3|32139.6|32079.6|254
1555992000000|2019-04-23 04:00:00|32051.4|31991.4|31629.5|31569.5|32056.9|31996.9|31343.8|31283.8|607
1556078400000|2019-04-24 04:00:00|31338.1|31278.1|33890.3|33740.3|33890.3|33740.3|31053.1|30993.1|654
1556164800000|2019-04-25 04:00:00|34260.5|34200.5|34566.6|34506.6|34566.6|34506.6|33650.3|33590.3|604
1556251200000|2019-04-26 04:00:00|35290.6|35230.6|34984.4|34924.4|35290.6|35230.6|34612.1|34552.1|427
1556510400000|2019-04-29 04:00:00|34996.9|34936.9|34448|34388|35002|34942|34158.7|34098.7|344
1556596800000|2019-04-30 04:00:00|34368.7|34308.7|34203.4|34143.4|34631.6|34571.6|33768.3|33708.3|327
1556683200000|2019-05-01 04:00:00|33859.7|33799.7|33816.7|33756.7|34042.9|33982.9|33399.9|33339.9|371
1556769600000|2019-05-02 04:00:00|34498|34438|34723.5|34663.5|35356.3|35296.3|34388|34328|494
1556856000000|2019-05-03 04:00:00|34947.5|34887.5|34836.7|34776.7|35994.6|35934.6|34710.9|34650.9|433
1557115200000|2019-05-06 04:00:00|34730.9|34670.9|34698.3|34638.3|34844.6|34784.6|34188.6|34128.6|199
1557201600000|2019-05-07 04:00:00|34321.4|34261.4|34038.4|33978.4|34527.5|34467.5|33954.3|33894.3|157
1557288000000|2019-05-08 04:00:00|33922.9|33862.9|34665.7|34605.7|35701.6|35641.6|33665.8|33605.8|346
1557374400000|2019-05-09 04:00:00|34741.1|34681.1|35596.6|35536.6|35952.3|35892.3|34561|34501|320
1557460800000|2019-05-10 04:00:00|35359.2|35299.2|35593.8|35533.8|36311.9|36251.9|35291.6|35231.6|308
1557720000000|2019-05-13 04:00:00|36537.9|36477.9|34279.1|34219.1|36644.9|36584.9|34279.1|34219.1|403
1557806400000|2019-05-14 04:00:00|34687|34627|33416|33356|34731.9|34671.9|33135.1|33075.1|389
1557892800000|2019-05-15 04:00:00|33218.7|33158.7|32696.1|32636.1|33348.8|33288.8|32449.6|32389.6|74
1557979200000|2019-05-16 04:00:00|32896.2|32836.2|32597.9|32537.9|33082|33022|32457.9|32397.9|75
1558065600000|2019-05-17 04:00:00|32831.6|32771.6|32273.9|32213.9|32853.1|32793.1|32190.1|32130.1|45
1558324800000|2019-05-20 04:00:00|32282.7|32222.7|31502.8|31442.8|32351.7|32291.7|31177.8|31117.8|129
1558411200000|2019-05-21 04:00:00|31374.6|31314.6|32134.1|32034.1|32510.4|32450.4|31281.3|31221.3|54
1558497600000|2019-05-22 04:00:00|31857.5|31797.5|32272.9|32122.9|32340.8|32280.8|31630.3|31570.3|37
1558584000000|2019-05-23 04:00:00|31985.9|31925.9|32394.4|32294.4|32978.3|32918.3|31920.9|31860.9|95
1558670400000|2019-05-24 04:00:00|32386.8|32326.8|32651.6|32591.6|32881.4|32821.4|32204.7|32144.7|47
1559016000000|2019-05-28 04:00:00|32294.2|32234.2|31040.3|30890.3|32294.2|32234.2|30740.7|30680.7|136
1559102400000|2019-05-29 04:00:00|30358.5|30298.5|31563.1|31413.1|31849.4|31789.4|28763.1|28703.1|222
1559188800000|2019-05-30 04:00:00|31573.8|31513.8|31492.2|31342.2|32119|32059|30665.3|30605.3|139
1559275200000|2019-05-31 04:00:00|30932.6|30872.6|30611.4|30551.4|31235.6|31175.6|29943.2|29883.2|192
1559534400000|2019-06-03 04:00:00|30394.7|30334.7|30628.8|30478.8|30778.7|30718.7|29919.5|29859.5|156
1559620800000|2019-06-04 04:00:00|31386.7|31326.7|31551.3|31401.3|32061.8|32001.8|31080.5|31020.5|159
1559707200000|2019-06-05 04:00:00|32238|32178|31622|31472|32413.7|32353.7|31167.6|31107.6|171
1559793600000|2019-06-06 04:00:00|31491.9|31431.9|31554.3|31494.3|31978.5|31918.5|31030.6|30970.6|110
1559880000000|2019-06-07 04:00:00|31691.3|31631.3|31696.7|31636.7|31876.3|31816.3|31567.4|31507.4|63
1560139200000|2019-06-10 04:00:00|31809.3|31749.3|33145.4|32995.4|33145.4|32995.4|31613.7|31553.7|88
1560225600000|2019-06-11 04:00:00|33679.7|33619.7|34965.5|34815.5|34965.5|34815.5|33610.7|33550.7|245
1560312000000|2019-06-12 04:00:00|35106.6|35046.6|35631.6|35531.6|36465.4|36405.4|34975.4|34915.4|352
1560398400000|2019-06-13 04:00:00|35881|35821|37514|37364|37763|37663|35589.7|35529.7|479
1560484800000|2019-06-14 04:00:00|37850.2|37790.2|38247|38187|39007.7|38947.7|37195|37135|387
1560744000000|2019-06-17 04:00:00|39153.3|39093.3|39145.5|38995.5|39999.5|39939.5|38765.9|38705.9|337
1560830400000|2019-06-18 04:00:00|40425|40365|40610.5|40460.5|41008.8|40948.8|39937.6|39877.6|452
1560916800000|2019-06-19 04:00:00|40934.3|40874.3|39374.1|39224.1|41100.9|41040.9|38630|38570|377
1561003200000|2019-06-20 04:00:00|37897|37837|38162.1|38012.1|38652.4|38592.4|37368.8|37308.8|320
1561089600000|2019-06-21 04:00:00|38487.4|38427.4|40019.2|39959.2|40338.1|40278.1|38156.7|38096.7|173
1561348800000|2019-06-24 04:00:00|40615.3|40555.3|40092|39942|40956.8|40896.8|39028.5|38968.5|247
1561435200000|2019-06-25 04:00:00|39103.6|39043.6|39613.6|39553.6|39705.3|39645.3|38935.4|38875.4|183
1561521600000|2019-06-26 04:00:00|39646.8|39586.8|38881|38731|39913.2|39853.2|38274.8|38214.8|305
1561608000000|2019-06-27 04:00:00|38529.1|38469.1|38154|38094|39004.8|38944.8|37984.3|37924.3|234
1561694400000|2019-06-28 04:00:00|38108.2|38048.2|37964.3|37814.3|38135.5|38075.5|37517.2|37457.2|246
1561953600000|2019-07-01 04:00:00|38062|38002|39436.1|39376.1|39786.6|39726.6|38055.3|37995.3|443
1562040000000|2019-07-02 04:00:00|39346|39286|39350|39200|40813.1|40753.1|38532.2|38472.2|472
1562126400000|2019-07-03 04:00:00|38814.9|38754.9|38191.7|38131.7|39077.2|39017.2|38151.7|38091.7|194
1562558400000|2019-07-08 04:00:00|38441.6|38381.6|37866.3|37806.3|38441.6|38381.6|37417.5|37357.5|297
1562644800000|2019-07-09 04:00:00|37766|37706|36579.2|36479.2|37767.8|37707.8|36450.8|36390.8|320
1562731200000|2019-07-10 04:00:00|36532.2|36472.2|36511.8|36411.8|37400|37340|36177.5|36117.5|309
1562817600000|2019-07-11 04:00:00|36851|36791|35717.6|35657.6|36986.3|36926.3|35444.4|35384.4|368
1562904000000|2019-07-12 04:00:00|35327.8|35267.8|34935.4|34875.4|35618.8|35558.8|34744.6|34684.6|454
1563163200000|2019-07-15 04:00:00|33599|33539|33709.2|33649.2|34368.5|34308.5|33153.8|33093.8|401
1563249600000|2019-07-16 04:00:00|33762.8|33702.8|33242.2|33182.2|34294.5|34234.5|33126.7|33066.7|474
1563336000000|2019-07-17 04:00:00|32797.2|32737.2|32835.2|32775.2|33381.8|33321.8|32626.6|32566.6|435
1563422400000|2019-07-18 04:00:00|33002.1|32942.1|33523.7|33463.7|34155.1|34095.1|32841.5|32781.5|398
1563508800000|2019-07-19 04:00:00|34949.2|34889.2|35401.8|35341.8|35478|35418|34646.9|34586.9|105
1563768000000|2019-07-22 04:00:00|35466.1|35406.1|34494.6|34434.6|35534.2|35474.2|34402.8|34342.8|91
1563854400000|2019-07-23 04:00:00|34510|34450|33227.8|33167.8|34715.1|34655.1|33221.1|33161.1|108
1563940800000|2019-07-24 04:00:00|32908.8|32848.8|34532.4|34472.4|35173.4|35113.4|32697|32637|68
1564027200000|2019-07-25 04:00:00|34590|34530|34056.8|33996.8|35409.1|35349.1|33811|33751|66
1564113600000|2019-07-26 04:00:00|33802.3|33742.3|33490.6|33430.6|33937.9|33877.9|33107.7|33047.7|98
1564372800000|2019-07-29 04:00:00|33165.7|33105.7|33643.3|33583.3|33647.1|33587.1|32936.2|32876.2|37
1564459200000|2019-07-30 04:00:00|33623|33563|34861.9|34801.9|35479.4|35419.4|33524.3|33464.3|186
1564545600000|2019-07-31 04:00:00|35266.4|35206.4|34241.9|34181.9|35290.8|35230.8|33646.1|33586.1|141
1564632000000|2019-08-01 04:00:00|34353.2|34293.2|36339.9|36279.9|36619.3|36469.3|34134.1|34074.1|249
1564718400000|2019-08-02 04:00:00|36345.7|36285.7|36640.4|36580.4|36887.3|36827.3|35597.4|35537.4|163
1564977600000|2019-08-05 04:00:00|36222.6|36162.6|35739|35679|36317.7|36257.7|35366|35306|73
1565064000000|2019-08-06 04:00:00|35511.5|35451.5|36810.1|36750.1|37014.2|36954.2|35511.5|35451.5|76
1565150400000|2019-08-07 04:00:00|36308.5|36248.5|35712.6|35652.6|37073.4|37013.4|35614.6|35554.6|84
1565236800000|2019-08-08 04:00:00|35816.5|35756.5|36020|35960|36659|36599|35809.4|35749.4|59
1565323200000|2019-08-09 04:00:00|36052.5|35992.5|34900.3|34840.3|36056.8|35996.8|34690.5|34630.5|101
1565582400000|2019-08-12 04:00:00|34471.7|34411.7|34291.3|34231.3|34583.2|34523.2|34188.6|34128.6|81
1565668800000|2019-08-13 04:00:00|34383.4|34323.4|35418.2|35358.2|35918.8|35858.8|34328.5|34268.5|190
1565755200000|2019-08-14 04:00:00|34867.1|34807.1|34708.6|34648.6|34982.2|34922.2|34359.1|34299.1|136
1565841600000|2019-08-15 04:00:00|34630|34570|35215.6|35155.6|35330.4|35270.4|34304.5|34244.5|187
1565928000000|2019-08-16 04:00:00|35313.5|35253.5|35829|35769|36066.6|36006.6|35284.8|35224.8|155
1566187200000|2019-08-19 04:00:00|35822|35762|36898.8|36838.8|37220.8|37160.8|35605|35545|168
1566273600000|2019-08-20 04:00:00|36508.6|36448.6|36419.5|36359.5|37052.4|36992.4|35882.2|35822.2|148
1566360000000|2019-08-21 04:00:00|36601|36541|36688.8|36628.8|37087.7|37027.7|36601|36541|330
1566446400000|2019-08-22 04:00:00|36644.3|36584.3|35710.3|35650.3|36646.1|36586.1|35534.5|35474.5|201
1566532800000|2019-08-23 04:00:00|35677.4|35617.4|35607.5|35547.5|36377.4|36317.4|35508.6|35448.6|186
1566792000000|2019-08-26 04:00:00|35722|35662|35947.7|35887.7|36548.1|36488.1|35679.9|35619.9|158
1566878400000|2019-08-27 04:00:00|36006.9|35946.9|36540.4|36480.4|36562.1|36502.1|35752.7|35692.7|219
1566964800000|2019-08-28 04:00:00|37527.4|37467.4|37518.5|37458.5|38073|38013|37237.6|37177.6|579
1567051200000|2019-08-29 04:00:00|37936|37876|37220|37160|38013.7|37953.7|37144.1|37084.1|459
1567137600000|2019-08-30 04:00:00|37436.1|37376.1|37221.9|37161.9|37760.6|37700.6|37070.3|37010.3|359
1567483200000|2019-09-03 04:00:00|37089.5|37029.5|36915.2|36855.2|37296.2|37236.2|36743.5|36683.5|379
1567569600000|2019-09-04 04:00:00|36743.3|36683.3|36294.5|36234.5|36967.5|36907.5|36294.5|36234.5|169
1567656000000|2019-09-05 04:00:00|36225.4|36165.4|35970.9|35910.9|36522|36462|35916.9|35856.9|240
1567742400000|2019-09-06 04:00:00|36063.7|36003.7|35425.7|35365.7|36063.7|36003.7|35143.9|35083.9|443
1568001600000|2019-09-09 04:00:00|35268.3|35208.3|35371.9|35311.9|35590.7|35530.7|34891|34831|398
1568088000000|2019-09-10 04:00:00|36864.3|36804.3|37277.8|37217.8|37375.3|37315.3|36673.9|36613.9|288
1568174400000|2019-09-11 04:00:00|37792.7|37732.7|37995.1|37935.1|38935.2|38875.2|37658.9|37598.9|663
1568260800000|2019-09-12 04:00:00|38169.2|38109.2|37994.4|37934.4|38204|38144|37365.3|37305.3|436
1568347200000|2019-09-13 04:00:00|38286.4|38226.4|37851.1|37791.1|38316.1|38256.1|37402.5|37342.5|260
1568606400000|2019-09-16 04:00:00|38000.5|37940.5|36813.4|36753.4|38119.6|38059.6|36593.5|36533.5|274
1568692800000|2019-09-17 04:00:00|36809|36749|37751|37691|37857.8|37797.8|36462.6|36402.6|142
1568779200000|2019-09-18 04:00:00|38463.2|38403.2|38153.6|38093.6|38822.7|38762.7|37923.7|37863.7|104
1568865600000|2019-09-19 04:00:00|38332.1|38272.1|37888|37828|38685.1|38625.1|37739.7|37679.7|47
1568952000000|2019-09-20 04:00:00|37614.6|37554.6|38429.4|38369.4|38903.4|38843.4|37468.2|37408.2|55
1569211200000|2019-09-23 04:00:00|38503.2|38443.2|38801.4|38741.4|39332.1|39272.1|38349.8|38289.8|79
1569297600000|2019-09-24 04:00:00|38577.6|38517.6|37280.8|37220.8|38689.5|38629.5|37113|37053|151
1569384000000|2019-09-25 04:00:00|37309|37249|37043.1|36983.1|37582.1|37522.1|36806.5|36746.5|29
1569470400000|2019-09-26 04:00:00|37040.8|36980.8|37216.2|37156.2|37564.2|37504.2|36935.8|36875.8|58
1569556800000|2019-09-27 04:00:00|37387.6|37327.6|37235.8|37175.8|37559.2|37499.2|37117.2|37057.2|85
1569816000000|2019-09-30 04:00:00|37246.1|37186.1|36743.6|36683.6|37263.1|37203.1|36567.7|36507.7|117
1569902400000|2019-10-01 04:00:00|36763.2|36703.2|36353.2|36293.2|37250.5|37190.5|36220|36160|213
1569988800000|2019-10-02 04:00:00|36340.4|36280.4|36242.4|36182.4|36391.6|36331.6|35951.3|35891.3|109
1570075200000|2019-10-03 04:00:00|36285.5|36225.5|36651.4|36591.4|37426.1|37366.1|36139.1|36079.1|103
1570161600000|2019-10-04 04:00:00|36463.3|36403.3|36795.3|36735.3|36797.1|36737.1|36281.3|36221.3|53
1570420800000|2019-10-07 04:00:00|36653.8|36593.8|37027.4|36967.4|37740.9|37680.9|36586.6|36526.6|66
1570507200000|2019-10-08 04:00:00|36984.4|36924.4|36395.7|36335.7|37059.4|36999.4|36142.3|36082.3|89
1570593600000|2019-10-09 04:00:00|36063.9|36003.9|36701.8|36641.8|37172.4|37112.4|35963.5|35903.5|122
1570680000000|2019-10-10 04:00:00|36562|36502|36379.7|36319.7|37046|36986|36369.7|36309.7|76
1570766400000|2019-10-11 04:00:00|36550.4|36490.4|37017.3|36957.3|37370.9|37310.9|36540.4|36480.4|93
1571025600000|2019-10-14 04:00:00|36930.2|36870.2|38237.5|38177.5|38524.9|38464.9|36897.7|36837.7|206
1571112000000|2019-10-15 04:00:00|38370.7|38310.7|37367.1|37307.1|38646.9|38586.9|37324|37264|221
1571198400000|2019-10-16 04:00:00|37670.3|37610.3|38078.4|38018.4|38106.8|38046.8|37575|37515|147
1571284800000|2019-10-17 04:00:00|38235.9|38175.9|38868.4|38808.4|39439.2|39379.2|38220.9|38160.9|360
1571371200000|2019-10-18 04:00:00|38808.7|38748.7|38612.7|38552.7|39108.5|39048.5|38420.4|38360.4|153
1571630400000|2019-10-21 04:00:00|38803.5|38743.5|39862.1|39802.1|39980.2|39920.2|38796.3|38736.3|385
1571716800000|2019-10-22 04:00:00|39880.9|39820.9|39696.6|39636.6|40046.1|39986.1|39480|39420|299
1571803200000|2019-10-23 04:00:00|39787.2|39727.2|40139.3|40079.3|40419.3|40359.3|39741.6|39681.6|286
1571889600000|2019-10-24 04:00:00|40138.9|40078.9|40477.9|40417.9|40484.5|40424.5|40055.8|39995.8|233
1571976000000|2019-10-25 04:00:00|40473.2|40413.2|40818.3|40758.3|41232.1|41172.1|40435.1|40375.1|480
1572235200000|2019-10-28 04:00:00|40896.8|40836.8|40541.7|40481.7|41436.4|41376.4|40440.8|40380.8|359
1572321600000|2019-10-29 04:00:00|40080.4|40020.4|40898.7|40838.7|41172.1|41112.1|39995.8|39935.8|332
1572408000000|2019-10-30 04:00:00|40779.3|40719.3|40460.8|40400.8|41473.2|41413.2|40400.7|40340.7|451
1572494400000|2019-10-31 04:00:00|40428|40368|40443.7|40383.7|40729.2|40669.2|40269.7|40209.7|283
1572580800000|2019-11-01 04:00:00|40585.4|40525.4|41238.5|41178.5|41297.6|41237.6|40451.5|40391.5|365
1572843600000|2019-11-04 05:00:00|41360.9|41300.9|41522.2|41462.2|42153.6|42093.6|41206.6|41146.6|454
1572930000000|2019-11-05 05:00:00|41464.3|41404.3|40400.1|40340.1|41727.6|41667.6|40151.3|40091.3|504
1573016400000|2019-11-06 05:00:00|40147.2|40087.2|39500.5|39440.5|40254.8|40194.8|39303.4|39243.4|496
1573102800000|2019-11-07 05:00:00|39865|39805|39341.6|39281.6|40085.4|40025.4|38980.8|38920.8|468
1573189200000|2019-11-08 05:00:00|39100.1|39040.1|39284.1|39224.1|39440.3|39380.3|38863.3|38803.3|241
1573448400000|2019-11-11 05:00:00|39089.3|39029.3|39095.9|39035.9|39401.2|39341.2|38859.8|38799.8|234
1573534800000|2019-11-12 05:00:00|38941|38881|38465|38405|39269.2|39209.2|38425.6|38365.6|471
1573621200000|2019-11-13 05:00:00|38516.1|38456.1|38807.6|38747.6|38858|38798|38332.9|38272.9|327
1573707600000|2019-11-14 05:00:00|39168.3|39108.3|39936.2|39876.2|40098.5|40038.5|39168.3|39108.3|425
1573794000000|2019-11-15 05:00:00|40068.8|40008.8|39679.8|39619.8|40068.8|40008.8|39604.7|39544.7|42
1574053200000|2019-11-18 05:00:00|40590.5|40530.5|41404|41344|41508|41448|40590.5|40530.5|196
1574139600000|2019-11-19 05:00:00|41933.2|41873.2|41309.6|41249.6|42173.3|42113.3|40918.7|40858.7|119
1574226000000|2019-11-20 05:00:00|41315.8|41255.8|40315.1|40255.1|41494.8|41434.8|40169.9|40109.9|57
1574312400000|2019-11-21 05:00:00|40440|40380|40901.5|40841.5|41322.9|41262.9|40440|40380|49
1574398800000|2019-11-22 05:00:00|40740|40680|41144.7|41084.7|41189.4|41129.4|40590.6|40530.6|29
1574658000000|2019-11-25 05:00:00|40845.1|40785.1|42251.1|42191.1|42790.3|42730.3|40830.9|40770.9|222
1574744400000|2019-11-26 05:00:00|40872.6|40812.6|41290.4|41230.4|41438.3|41378.3|40330.7|40270.7|161
1574830800000|2019-11-27 05:00:00|41088|41028|41775.3|41715.3|42305.5|42245.5|41033.3|40973.3|83
1575003600000|2019-11-29 05:00:00|41732.8|41672.8|41784.6|41724.6|42100.8|42040.8|41498.8|41438.8|91
1575262800000|2019-12-02 05:00:00|41103.1|41043.1|41062.2|41002.2|41585.7|41525.7|40773.9|40713.9|141
1575349200000|2019-12-03 05:00:00|40629.9|40569.9|39991.4|39931.4|40774.6|40714.6|39490.7|39430.7|201
1575435600000|2019-12-04 05:00:00|40218.7|40158.7|40363.5|40303.5|40564.4|40504.4|39776.6|39716.6|132
1575522000000|2019-12-05 05:00:00|40233.3|40173.3|40893.3|40833.3|41137|41077|40233.3|40173.3|132
1575608400000|2019-12-06 05:00:00|41056.3|40996.3|40887.5|40827.5|41486.4|41426.4|40775.2|40715.2|103
1575867600000|2019-12-09 05:00:00|40933.6|40873.6|40398.1|40338.1|41030.6|40970.6|40268.8|40208.8|137
1575954000000|2019-12-10 05:00:00|40165.1|40105.1|39653.8|39593.8|40275.9|40215.9|39456.8|39396.8|129
1576040400000|2019-12-11 05:00:00|39705.7|39645.7|40159.4|40099.4|40351.6|40291.6|39315.5|39255.5|187
1576126800000|2019-12-12 05:00:00|40156.6|40096.6|40379.6|40319.6|40707.7|40647.7|40112.1|40052.1|126
1576213200000|2019-12-13 05:00:00|40216.4|40156.4|40961.9|40901.9|41035.7|40975.7|39918.1|39858.1|152
1576472400000|2019-12-16 05:00:00|41224.7|41164.7|41460.6|41400.6|41852.8|41792.8|40857.8|40797.8|244
1576558800000|2019-12-17 05:00:00|41636.4|41576.4|41172.8|41112.8|41977.1|41917.1|40890.4|40830.4|169
1576645200000|2019-12-18 05:00:00|41140.6|41080.6|41128.2|41068.2|41357|41297|40911.7|40851.7|140
1576731600000|2019-12-19 05:00:00|41081.7|41021.7|42063.8|42003.8|42578.3|42518.3|41048.8|40988.8|367
1576818000000|2019-12-20 05:00:00|42090.4|42030.4|41898.2|41838.2|42242.9|42182.9|41725.5|41665.5|247
1577077200000|2019-12-23 05:00:00|41998.9|41938.9|41805.1|41745.1|41998.9|41938.9|41686.8|41626.8|286
1577163600000|2019-12-24 05:00:00|41846.7|41786.7|41804.9|41744.9|41898.6|41838.6|41625.7|41565.7|40
1577336400000|2019-12-26 05:00:00|41950.9|41890.9|41721.1|41661.1|42022.1|41962.1|41656.5|41596.5|120
1577422800000|2019-12-27 05:00:00|41889.8|41829.8|42278.1|42218.1|42331.6|42271.6|41811|41751|152
1577682000000|2019-12-30 05:00:00|42365.9|42305.9|42183.9|42123.9|42880.9|42820.9|42038.5|41978.5|378
1577768400000|2019-12-31 05:00:00|42361.9|42301.9|42071.9|42011.9|42399|42339|41648.8|41588.8|235
1577941200000|2020-01-02 05:00:00|42105.6|42045.6|42884|42824|43206.4|43146.4|42090.4|42030.4|557
1578027600000|2020-01-03 05:00:00|42569.6|42509.6|42371|42311|42949|42889|42290.9|42230.9|274
1578286800000|2020-01-06 05:00:00|42594.6|42534.6|41816.5|41756.5|42594.6|42534.6|41713.1|41653.1|329
1578373200000|2020-01-07 05:00:00|41383.1|41323.1|41602.1|41542.1|42081.3|42021.3|41374.5|41314.5|241
1578459600000|2020-01-08 05:00:00|41716.3|41656.3|42082.6|42022.6|42471.9|42411.9|41605.4|41545.4|355
1578546000000|2020-01-09 05:00:00|42160.3|42100.3|41432.2|41372.2|42400.3|42340.3|41232.1|41172.1|491
1578632400000|2020-01-10 05:00:00|41484.2|41424.2|41511.8|41451.8|41571.5|41511.5|41340.2|41280.2|238
1578891600000|2020-01-13 05:00:00|41616.5|41556.5|42245.3|42185.3|42388.4|42328.4|41586.9|41526.9|270
1578978000000|2020-01-14 05:00:00|42265.4|42205.4|42103.8|42043.8|42446.7|42386.7|41938.7|41878.7|185
1579064400000|2020-01-15 05:00:00|42008.9|41948.9|42731.1|42671.1|42943.5|42883.5|41904.2|41844.2|397
1579150800000|2020-01-16 05:00:00|42629.9|42569.9|42929.3|42869.3|43287.2|43227.2|42160|42100|239
1579237200000|2020-01-17 05:00:00|43742.4|43682.4|43109.7|43049.7|44431.4|44371.4|43032.4|42972.4|221
1579582800000|2020-01-21 05:00:00|42996.5|42936.5|42462.6|42402.6|42996.5|42936.5|42409.7|42349.7|44
1579669200000|2020-01-22 05:00:00|42533.6|42473.6|42579.7|42519.7|43210.8|43150.8|42414.2|42354.2|82
1579755600000|2020-01-23 05:00:00|42582.8|42522.8|42504|42444|42599.9|42539.9|42101.5|42041.5|50
1579842000000|2020-01-24 05:00:00|42691|42631|42766.8|42706.8|43196|43136|42665.6|42605.6|92
1580101200000|2020-01-27 05:00:00|41950.2|41890.2|41982.8|41922.8|42329.4|42269.4|41773.8|41713.8|142
1580187600000|2020-01-28 05:00:00|42093.2|42033.2|42777.4|42717.4|42924.5|42864.5|42056.8|41996.8|86
1580274000000|2020-01-29 05:00:00|42771.2|42711.2|42982.6|42922.6|43268.6|43208.6|42658.9|42598.9|79
1580360400000|2020-01-30 05:00:00|42647.1|42587.1|43834.1|43774.1|43834.1|43774.1|42546|42486|198
1580446800000|2020-01-31 05:00:00|43605|43545|43657|43597|43821.5|43761.5|43118.5|43058.5|234
1580706000000|2020-02-03 05:00:00|43552.1|43492.1|42356.8|42296.8|43968|43908|42033.1|41973.1|589
1580792400000|2020-02-04 05:00:00|42067.1|42007.1|41494.2|41434.2|42350|42290|40980.3|40920.3|962
1580878800000|2020-02-05 05:00:00|41732.2|41672.2|42894|42834|42951.4|42891.4|41635.3|41575.3|609
1580965200000|2020-02-06 05:00:00|43025.4|42965.4|43355.4|43295.4|43417.5|43357.5|42868.7|42808.7|315
1581051600000|2020-02-07 05:00:00|43344.5|43284.5|44106.5|44046.5|44308.5|44248.5|43344.5|43284.5|461
1581310800000|2020-02-10 05:00:00|44376.3|44316.3|44720.9|44660.9|45122.6|45062.6|44283.2|44223.2|619
1581397200000|2020-02-11 05:00:00|44720|44660|45371.9|45311.9|45567.3|45507.3|44418.4|44358.4|502
1581483600000|2020-02-12 05:00:00|45337.4|45277.4|45669.2|45609.2|45831.6|45771.6|45061.8|45001.8|464
1581570000000|2020-02-13 05:00:00|45838.7|45778.7|45873.6|45813.6|46275.8|46215.8|45654.5|45594.5|471
1581656400000|2020-02-14 05:00:00|45262.8|45202.8|45437.7|45377.7|45549.9|45489.9|44937.1|44877.1|215
1582002000000|2020-02-18 05:00:00|45342.1|45282.1|45043.9|44983.9|45466.2|45406.2|44951.3|44891.3|173
1582088400000|2020-02-19 05:00:00|45631.6|45571.6|46765.4|46705.4|46823.2|46763.2|45631.6|45571.6|464
1582174800000|2020-02-20 05:00:00|46944.4|46884.4|47041.3|46981.3|47410.7|47350.7|46668|46608|425
1582261200000|2020-02-21 05:00:00|46969.4|46909.4|46993|46933|47267|47207|46684.5|46624.5|349
1582520400000|2020-02-24 05:00:00|45877.6|45817.6|45461.8|45401.8|46210.9|46150.9|45355.6|45295.6|522
1582606800000|2020-02-25 05:00:00|45182.8|45122.8|44945.5|44885.5|45496.6|45436.6|44549.4|44489.4|385
1582693200000|2020-02-26 05:00:00|45516.4|45456.4|44012.2|43952.2|45516.4|45456.4|43552.7|43492.7|406
1582779600000|2020-02-27 05:00:00|43106.2|43046.2|42533.1|42473.1|43348.5|43288.5|42250.6|42190.6|364
1582866000000|2020-02-28 05:00:00|40934.9|40874.9|40969.2|40909.2|41426.5|41366.5|40619.3|40559.3|395
1583125200000|2020-03-02 05:00:00|40540.1|40480.1|41995|41935|42376.8|42316.8|40499.5|40439.5|102
1583211600000|2020-03-03 05:00:00|42460.2|42400.2|40584.3|40524.3|42676|42616|40492.7|40431|97
1583298000000|2020-03-04 05:00:00|40727.7|40667.7|41112|41052|41258.7|41198.7|40014.4|39954.4|61
1583384400000|2020-03-05 05:00:00|40518.3|40418.3|40299.9|40239.9|41075.1|41015.1|40277.4|40217.4|71
1583470800000|2020-03-06 05:00:00|39593|39533|38584.9|38484.9|39693|39593|38495|38425.4|70
1583726400000|2020-03-09 04:00:00|36912.6|36852.6|34417.4|34267.4|36912.6|36852.6|34417.4|34267.4|38
1583812800000|2020-03-10 04:00:00|36768.1|36708.1|36739.2|36679.2|36986|36926|35356.7|35296.7|26
1583899200000|2020-03-11 04:00:00|35673.6|35573.6|35052.2|34902.2|36208|36058|34988.2|34838.2|18
1583985600000|2020-03-12 04:00:00|33166.1|33016.1|33125.3|33065.3|33184.6|33068|33125.1|33007.2|10
1584072000000|2020-03-13 04:00:00|33735.3|33585.3|33670.9|33610.9|34469.6|34409.6|31831.5|31681.5|1122
1584331200000|2020-03-16 04:00:00|32564.3|32504.3|32194|32094|32567|32507|32194|32094|45
1584417600000|2020-03-17 04:00:00|31762.4|31702.4|31325.3|31265.3|31762.4|31702.4|30631.9|30571.9|451
1584504000000|2020-03-18 04:00:00|30629.5|30569.5|30641.2|30581.2|31100.4|31040.4|29426.9|29366.9|403
1584590400000|2020-03-19 04:00:00|30901.7|30841.7|31989.7|31929.7|33230.6|33080.6|30827.2|30767.2|227
1584676800000|2020-03-20 04:00:00|33555.2|33495.2|32100.8|32040.8|33656.3|33596.3|32092.1|32032.1|249
1584936000000|2020-03-23 04:00:00|32041|31981|32331.2|32271.2|32820.3|32760.3|31374.9|31314.9|149
1585022400000|2020-03-24 04:00:00|32788.2|32728.2|32361.7|32301.7|32970.5|32910.5|31960|31900|171
1585108800000|2020-03-25 04:00:00|32208.9|32148.9|31458.4|31398.4|32208.9|32148.9|31020.5|30960.5|205
1585195200000|2020-03-26 04:00:00|31865.5|31805.5|32270.1|32210.1|32423.1|32363.1|31451.1|31391.1|187
1585281600000|2020-03-27 04:00:00|31580.5|31520.5|31181|31121|32173.7|32113.7|31162.1|31102.1|188
1585540800000|2020-03-30 04:00:00|30771|30711|30145.1|30085.1|30771|30711|30040.7|29980.7|188
1585627200000|2020-03-31 04:00:00|29360.4|29300.4|28602.2|28542.2|29518.5|29458.5|26874.1|26724.1|307
1585713600000|2020-04-01 04:00:00|27367.1|27307.1|27090.4|27030.4|27562.3|27502.3|25778.9|25718.9|322
1585800000000|2020-04-02 04:00:00|27228.4|27168.4|27196.3|27136.3|28435.9|28375.9|26810.9|26750.9|224
1585886400000|2020-04-03 04:00:00|26672.6|26612.6|27109.2|27049.2|27226.1|27166.1|26453.1|26393.1|133
1586145600000|2020-04-06 04:00:00|28941.8|28881.8|29128.5|29068.5|29741.4|29591.4|28941.8|28881.8|80
1586232000000|2020-04-07 04:00:00|30434.6|30374.6|31411.5|31351.5|31662.7|31602.7|30409.1|30349.1|266
1586318400000|2020-04-08 04:00:00|32126.7|32066.7|30945.2|30885.2|32126.7|32066.7|30899.4|30839.4|173
1586404800000|2020-04-09 04:00:00|31650.4|31590.4|33300.2|33240.2|33300.2|33240.2|30629.1|30569.1|236
1586750400000|2020-04-13 04:00:00|33617.4|33557.4|33875.7|33815.7|34171.5|34111.5|33010.2|32950.2|164
1586836800000|2020-04-14 04:00:00|34191.8|34131.8|33890.4|33830.4|35133.7|35073.7|33686.6|33626.6|251
1586923200000|2020-04-15 04:00:00|33852.8|33792.8|32755|32695|34063.8|34003.8|32243.8|32183.8|204
1587009600000|2020-04-16 04:00:00|32769.7|32709.7|33683.1|33623.1|34071.8|34011.8|32339.3|32279.3|245
1587096000000|2020-04-17 04:00:00|34178.9|34118.9|34406|34346|34715|34655|33371.9|33311.9|224
1587355200000|2020-04-20 04:00:00|33900|33840|32841.9|32781.9|34197.1|34137.1|32800.7|32740.7|225
1587441600000|2020-04-21 04:00:00|31461.1|31401.1|31495.1|31435.1|32074.1|32014.1|31285.8|31225.8|189
1587528000000|2020-04-22 04:00:00|31940.7|31880.7|32182.3|32122.3|32375.1|32315.1|31856.9|31796.9|103
1587614400000|2020-04-23 04:00:00|32222.1|32122.1|31797.1|31647.1|32483.8|32423.8|31797.1|31647.1|116
1587700800000|2020-04-24 04:00:00|31877.3|31817.3|31739.8|31589.8|32422.3|32362.3|31493.5|31433.5|110
1587960000000|2020-04-27 04:00:00|30940.1|30880.1|31041.4|30981.4|31087.6|31027.6|30710.7|30650.7|49
1588046400000|2020-04-28 04:00:00|31163.5|31063.5|32219.4|32159.4|32836.9|32776.9|30909.4|30849.4|101
1588132800000|2020-04-29 04:00:00|32022.2|31962.2|31284.3|31224.3|32092.1|32032.1|31237.1|31177.1|31
1588219200000|2020-04-30 04:00:00|31441.8|31291.8|32114.6|32054.6|32431.6|32371.6|31231.5|31171.5|47
1588305600000|2020-05-01 04:00:00|32143.7|32083.7|32952.7|32892.7|33224.1|33164.1|32135.2|32075.2|59
1588564800000|2020-05-04 04:00:00|33265.6|33205.6|33745.7|33685.7|33870.3|33810.3|32972.7|32912.7|165
1588651200000|2020-05-05 04:00:00|34126.1|34066.1|34469|34409|34709.8|34649.8|34090.7|34030.7|36
1588737600000|2020-05-06 04:00:00|34205.3|34145.3|33555.4|33495.4|35046|34986|33505.4|33445.4|67
1588824000000|2020-05-07 04:00:00|33561|33501|34510.9|34450.9|34628.3|34568.3|33274.7|33214.7|15
1588910400000|2020-05-08 04:00:00|34773.6|34713.6|36439.8|36379.8|36544.3|36484.3|34670.3|34610.3|28
1589169600000|2020-05-11 04:00:00|36271.5|36211.5|35186.9|35126.9|37233|37173|35088.5|35028.5|407
1589256000000|2020-05-12 04:00:00|35302.9|35242.9|35844.7|35784.7|36692.2|36632.2|35162.2|35102.2|138
1589342400000|2020-05-13 04:00:00|35503.6|35443.6|34955.1|34895.1|36214|36154|34872|34812|235
1589428800000|2020-05-14 04:00:00|34390.1|34330.1|34488.5|34428.5|35228|35168|34141.6|34081.6|131
1589515200000|2020-05-15 04:00:00|34512.3|34452.3|34598.2|34538.2|35112.2|35052.2|34412.4|34352.4|112
1589774400000|2020-05-18 04:00:00|34989.3|34929.3|34804.7|34744.7|35062.5|35002.5|34409.1|34349.1|121
1589860800000|2020-05-19 04:00:00|35109.3|35049.3|35590.6|35530.6|35708.8|35648.8|34929.4|34869.4|174
1589947200000|2020-05-20 04:00:00|35514.1|35454.1|36861.2|36801.2|37297.5|37237.5|35489.5|35429.5|354
1590033600000|2020-05-21 04:00:00|36933.4|36873.4|36982.7|36922.7|37513.3|37453.3|36236.7|36176.7|288
1590120000000|2020-05-22 04:00:00|36914.4|36854.4|36734.7|36674.7|37454.8|37394.8|36436.3|36376.3|162
1590465600000|2020-05-26 04:00:00|37286|37226|35710.6|35650.6|37484.8|37424.8|35504.7|35444.7|221
1590552000000|2020-05-27 04:00:00|35763.5|35703.5|35959.3|35899.3|36235.4|36175.4|35718.3|35658.3|107
1590638400000|2020-05-28 04:00:00|36363.5|36303.5|36809.2|36749.2|37615.1|37555.1|35900.1|35840.1|412
1590724800000|2020-05-29 04:00:00|36772.1|36712.1|36356|36296|37102.8|37042.8|36356|36296|196
1590984000000|2020-06-01 04:00:00|36596.2|36536.2|36484.1|36424.1|36872.1|36812.1|36471.2|36411.2|139
1591070400000|2020-06-02 04:00:00|36373.1|36313.1|35939.7|35879.7|36451.9|36391.9|35939.7|35879.7|165
1591156800000|2020-06-03 04:00:00|36078.2|36018.2|35106.1|35046.1|36078.2|36018.2|34833.7|34773.7|242
1591243200000|2020-06-04 04:00:00|35180.8|35120.8|35799.3|35739.3|35821|35761|35180.8|35120.8|174
1591329600000|2020-06-05 04:00:00|36383.8|36323.8|36845.9|36785.9|36904|36844|36233.7|36173.7|248
1591588800000|2020-06-08 04:00:00|36972|36912|37155.7|37095.7|37622.8|37562.8|36972|36912|266
1591675200000|2020-06-09 04:00:00|36761.6|36701.6|35818.3|35758.3|36833.6|36773.6|35579.7|35519.7|257
1591761600000|2020-06-10 04:00:00|35865.7|35805.7|36105.2|36045.2|36701.8|36641.8|35558.3|35498.3|174
1591848000000|2020-06-11 04:00:00|36155.9|36095.9|35379.8|35319.8|36897.3|36837.3|35078.4|35018.4|291
1591934400000|2020-06-12 04:00:00|35557|35497|35393.5|35333.5|36067|36007|35230.2|35170.2|186
1592193600000|2020-06-15 04:00:00|35198.7|35138.7|35973.4|35913.4|36046.7|35986.7|35135.2|35075.2|197
1592280000000|2020-06-16 04:00:00|36986.8|36926.8|37251.3|37191.3|37277.9|37217.9|36411.1|36351.1|359
1592366400000|2020-06-17 04:00:00|37074.3|37014.3|37915.7|37855.7|38200.6|38140.6|36530.5|36470.5|332
1592452800000|2020-06-18 04:00:00|38243.5|38183.5|39844.8|39784.8|40338.3|40232.7|38026.5|37966.5|417
1592539200000|2020-06-19 04:00:00|40892.1|40832.1|41678.6|41618.6|42093|42033|40537.5|40477.5|350
1592798400000|2020-06-22 04:00:00|41505.8|41445.8|42685.3|42625.3|43010.3|42950.3|41380.4|41320.4|354
1592884800000|2020-06-23 04:00:00|42543.5|42483.5|43442|43382|43864.8|43804.8|42416.5|42356.5|232
1592971200000|2020-06-24 04:00:00|43321.8|43261.8|42538.3|42478.3|43606.8|43546.8|42122.9|42062.9|237
1593057600000|2020-06-25 04:00:00|42410.2|42350.2|43361.8|43301.8|44036.6|43976.6|42410.2|42350.2|140
1593144000000|2020-06-26 04:00:00|43728.2|43668.2|42588.4|42528.4|44401.3|44341.3|42457.7|42397.7|183
1593403200000|2020-06-29 04:00:00|42252.6|42192.6|42309.4|42249.4|42725.9|42665.9|41731.4|41671.4|95
1593489600000|2020-06-30 04:00:00|42830.7|42770.7|43321.8|43261.8|43594.7|43534.7|42421|42361|124
1593576000000|2020-07-01 04:00:00|43561.4|43501.4|43464.3|43404.3|43811.3|43751.3|43282.8|43222.8|55
1593662400000|2020-07-02 04:00:00|44314|44254|44081.7|44021.7|44464.2|44404.2|43802|43742|58
1594008000000|2020-07-06 04:00:00|44414.3|44354.3|45497.9|45437.9|45611.3|45551.3|44292.2|44232.2|48
1594094400000|2020-07-07 04:00:00|45492.9|45432.9|45779.1|45679.1|46942|46882|45430.8|45370.8|39
1594180800000|2020-07-08 04:00:00|46479.5|46419.5|47139.6|47079.6|47312.7|47252.7|45319.6|45259.6|33
1594267200000|2020-07-09 04:00:00|47577.6|47517.6|48390.6|48330.6|48423.3|48363.3|47281|47197.4|86
1594353600000|2020-07-10 04:00:00|48664.6|48514.6|50362.2|50212.2|50804.3|50654.3|48596.4|48446.4|55
1594612800000|2020-07-13 04:00:00|50435.7|50375.7|49529|49469|51492.5|51432.5|49271.1|49211.1|405
1594699200000|2020-07-14 04:00:00|49195.6|49135.6|51371.6|51311.6|51371.8|51311.8|49155.6|49095.6|311
1594785600000|2020-07-15 04:00:00|51534.7|51474.7|50768.2|50708.2|51905.7|51845.7|50225|50165|359
1594872000000|2020-07-16 04:00:00|50857.4|50797.4|52493.8|52433.8|52493.8|52433.8|50847.7|50787.7|199
1594958400000|2020-07-17 04:00:00|53162.2|53102.2|54918.1|54858.1|55320.8|55260.8|53157.2|53097.2|203
1595217600000|2020-07-20 04:00:00|55060.4|55000.4|52937.4|52877.4|55897.6|55837.6|52629.9|52479.9|121
1595304000000|2020-07-21 04:00:00|52290|52230|50858|50798|52385.6|52325.6|49814.1|49664.1|81
1595390400000|2020-07-22 04:00:00|51402.6|51302.6|50431.9|50371.9|51778.2|51718.2|47903.4|47843.4|172
1595476800000|2020-07-23 04:00:00|50983.4|50833.4|51668|51518|52477.1|52327.1|49732.9|49668.4|191
1595563200000|2020-07-24 04:00:00|52992.4|52892.4|53348.9|53288.9|53823.3|53763.3|52487.4|52404.9|327
1595822400000|2020-07-27 04:00:00|54762.7|54702.7|55365.3|55305.3|55965.2|55905.2|54762.7|54702.7|364
1595908800000|2020-07-28 04:00:00|55713.5|55653.5|55606.5|55506.5|56604.2|56544.2|55013.3|54953.3|298
1595995200000|2020-07-29 04:00:00|56096.9|56036.9|57063.2|57003.2|57264.5|57204.5|55643.8|55583.8|236
1596081600000|2020-07-30 04:00:00|57286.1|57226.1|56810.6|56750.6|57484.3|57424.3|55082.2|55022.2|400
1596168000000|2020-07-31 04:00:00|57766.7|57706.7|57198|57138|58209.5|58149.5|55941.6|55881.6|486
1596427200000|2020-08-03 04:00:00|57727.5|57667.5|57766.6|57706.6|58122.6|58062.6|56625.6|56565.6|251
1596513600000|2020-08-04 04:00:00|57842.2|57782.2|58962.3|58902.3|59046.1|58986.1|56864.4|56804.4|321
1596600000000|2020-08-05 04:00:00|59186|59126|59813.1|59753.1|60016.6|59956.6|58321.1|58261.1|391
1596686400000|2020-08-06 04:00:00|59966.5|59906.5|61711.3|61651.3|61816.6|61756.6|59548.6|59488.6|258
1596772800000|2020-08-07 04:00:00|61921|61861|62226.5|62166.5|62899.6|62839.6|60538.3|60478.3|518
1597032000000|2020-08-10 04:00:00|62200.9|62140.9|63427.4|63367.4|63427.4|63367.4|61884.5|61824.5|209
1597118400000|2020-08-11 04:00:00|63180.7|63120.7|65973.9|65823.9|66033.1|65883.1|63083.9|63023.9|358
1597204800000|2020-08-12 04:00:00|66270.8|66210.8|67515.4|67455.4|67861.9|67801.9|66122.3|66062.3|487
1597291200000|2020-08-13 04:00:00|68447.5|68387.5|69795.6|69645.6|69795.6|69645.6|67248.6|67188.6|462
1597377600000|2020-08-14 04:00:00|70211.9|70151.9|69278.7|69218.7|71566.9|71506.9|67456.6|67396.6|746
1597636800000|2020-08-17 04:00:00|68419.8|68359.8|69938.4|69878.4|70185.6|70125.6|67752.3|67692.3|456
1597723200000|2020-08-18 04:00:00|71676.4|71616.4|71592.8|71532.8|71857.8|71797.8|71518|71458|316
1597809600000|2020-08-19 04:00:00|73352.9|73292.9|74889.1|74739.1|74889.2|74739.2|73215|73155|723
1597896000000|2020-08-20 04:00:00|75264.8|75204.8|76662.5|76512.5|76662.6|76512.6|74288.1|74228.1|621
1597982400000|2020-08-21 04:00:00|78094.2|78034.2|79815.7|79755.7|79815.8|79755.8|77356.8|77296.8|679
1598241600000|2020-08-24 04:00:00|80442.1|80382.1|75945.7|75795.7|82117.2|81967.2|75219.3|75069.3|1185
1598328000000|2020-08-25 04:00:00|74183.8|74123.8|76987.2|76927.2|76990.7|76930.7|73913.1|73763.1|715
1598414400000|2020-08-26 04:00:00|77770.3|77620.3|80059.1|79909.1|80059.5|79909.5|77617.9|77467.9|277
1598500800000|2020-08-27 04:00:00|82219.3|82069.3|83441.2|83291.2|83446.9|83296.9|81717.1|81567.1|208
1598587200000|2020-08-28 04:00:00|83812.4|83752.4|81340.7|81190.7|84268.7|84208.7|79392.9|79242.9|1025
1598846400000|2020-08-31 04:00:00|78647.9|78497.9|78996.2|78846.2|79457.1|79307.1|78647.8|78497.8|419
1598932800000|2020-09-01 04:00:00|78432.4|78282.4|76780.8|76630.8|78650.3|78500.3|75944.5|75794.5|142
1599019200000|2020-09-02 04:00:00|75381.5|75231.5|73442.7|73292.7|75489.5|75339.5|72558.6|72408.6|81
1599105600000|2020-09-03 04:00:00|71220.5|71070.5|69439.9|69289.9|71285|71135|68967.8|68818|160
1599192000000|2020-09-04 04:00:00|67040.9|66890.9|67809.9|67659.9|68150.3|68000.3|66524.8|66374.8|136
1599537600000|2020-09-08 04:00:00|63759.6|63609.6|63941.5|63791.5|64253.4|64103.4|63730.7|63580.7|90
1599624000000|2020-09-09 04:00:00|61085.3|60935.3|61544.6|61394.6|66873.1|66723.1|59661.4|59511.4|118
1599710400000|2020-09-10 04:00:00|61592.4|61442.4|64744.6|64594.6|64751.9|64601.9|61592.4|61442.4|77
1599796800000|2020-09-11 04:00:00|65738.3|65588.3|65693.4|65543.4|65796.4|65664.8|65682.8|65532.8|32
1600056000000|2020-09-14 04:00:00|67119.3|66969.3|67128.6|66978.6|67212.3|67062.3|65638.7|65488.7|73
1600142400000|2020-09-15 04:00:00|69440.4|69380.4|62691.1|62541.1|69794.7|69734.7|62539.4|62389.4|630
1600228800000|2020-09-16 04:00:00|63196.8|63046.8|61838.3|61688.3|63196.8|63046.8|60960|60881.1|467
1600315200000|2020-09-17 04:00:00|60898.3|60798.3|59600.2|59450.2|62463.3|62363.3|59006.7|58946.7|308
1600401600000|2020-09-18 04:00:00|59634.1|59484.1|56368.9|56218.9|60222.9|60072.9|56368.9|56218.9|198
1600660800000|2020-09-21 04:00:00|54167.2|54107.2|54136.3|54076.3|54167.2|54107.2|54136.3|54076.3|68
1600747200000|2020-09-22 04:00:00|55925.9|55775.9|57520|57460|57520|57460|54877.8|54727.8|284
1600833600000|2020-09-23 04:00:00|58741|58591|59703|59603|59950.2|59850.2|58417.2|58267.2|118
1600920000000|2020-09-24 04:00:00|61914.7|61764.7|55987.9|55927.9|61960.4|61810.4|54572.9|54422.9|292
1601006400000|2020-09-25 04:00:00|55455.1|55305.1|58883.4|58733.4|59275.3|59175.3|55394.1|55244.1|212
1601265600000|2020-09-28 04:00:00|59195.9|59045.9|53913.7|53763.7|60490.2|60353.8|52924.4|52774.4|228
1601352000000|2020-09-29 04:00:00|55217.3|55067.3|57428|57278|57742.4|57592.4|53372.4|53257.7|203
1601438400000|2020-09-30 04:00:00|56151.2|56001.2|57985.1|57835.1|59141.5|58991.5|56151.2|56001.2|265
1601524800000|2020-10-01 04:00:00|58087.7|57937.7|58899.8|58749.8|59625.5|59475.5|57653.6|57503.6|190
1601611200000|2020-10-02 04:00:00|57789.6|57639.6|57026.5|56966.5|58008.4|57858.4|56946.3|56846.3|145
1601870400000|2020-10-05 04:00:00|56331.2|56181.2|56288|56188|56996.9|56846.9|54371.9|54221.9|145
1601956800000|2020-10-06 04:00:00|56380|56230|53601|53451|56442.2|56292.2|53601|53451|158
1602043200000|2020-10-07 04:00:00|52853.6|52703.6|52697.2|52547.2|53405.8|53255.8|51564.2|51414.2|152
1602129600000|2020-10-08 04:00:00|52732.3|52582.3|53904.4|53844.4|54207.7|54057.7|52588.1|52438.1|196
1602216000000|2020-10-09 04:00:00|53126|52976|50610|50460|53126|52976|50610|50460|256
1602475200000|2020-10-12 04:00:00|48704.5|48554.5|48175.7|48025.7|49208.8|49058.8|48083.5|47933.5|180
1602561600000|2020-10-13 04:00:00|48176.3|48026.3|48035.9|47885.9|48202.6|48052.6|47222.9|47110|169
1602648000000|2020-10-14 04:00:00|48267.4|48117.4|49228.4|49128.4|49791.7|49670.3|48267.4|48117.4|166
1602734400000|2020-10-15 04:00:00|48469.8|48319.8|48374.9|48274.9|49133.1|49042.2|48129.3|47979.3|160
1602820800000|2020-10-16 04:00:00|48401.7|48251.7|48670.3|48520.3|50500.2|50390.1|48106.6|47956.6|215
1603080000000|2020-10-19 04:00:00|48381.9|48231.9|50278.6|50128.6|50312.1|50162.1|48327.6|48177.6|256
1603166400000|2020-10-20 04:00:00|51332.9|51182.9|46453|46303|51524.9|51399.4|46436.3|46303|307
1603252800000|2020-10-21 04:00:00|48092.7|47942.7|47428|47278|48767.3|48617.3|47312.5|47162.5|214
1603339200000|2020-10-22 04:00:00|47234.3|47084.3|48320.8|48170.8|48832|48694.2|47195.1|47045.1|191
1603425600000|2020-10-23 04:00:00|48101.9|47951.9|47277.1|47127.1|48101.9|47951.9|46454.8|46321.2|264
1603684800000|2020-10-26 04:00:00|46248.8|46148.8|47022|46872|48167.8|48017.8|46074.8|45924.8|252
1603771200000|2020-10-27 04:00:00|47218|47068|48482.6|48332.6|48806|48684.9|47086.4|46936.4|218
1603857600000|2020-10-28 04:00:00|48035.7|47885.7|48296.4|48146.4|49061.2|48911.2|46734.2|46601.1|309
1603944000000|2020-10-29 04:00:00|47950.7|47800.7|47832|47682|48395.8|48245.8|47508.9|47358.9|859
1604030400000|2020-10-30 04:00:00|47662.3|47512.3|49514.4|49364.4|49684.3|49622.4|47662.3|47512.3|271
1604293200000|2020-11-02 05:00:00|49276.9|49126.9|50131.1|49981.1|50802|50658.2|48657.3|48507.3|325
1604379600000|2020-11-03 05:00:00|51367.4|51217.4|52155.8|52005.8|56760.3|56610.3|50580|50430|395
1604466000000|2020-11-04 05:00:00|52282.4|52132.4|53806|53706|54305.7|54155.7|51999.7|51849.7|215
1604552400000|2020-11-05 05:00:00|54112.9|53962.9|55009.3|54859.3|55809.7|55659.7|54014.4|53880.5|278
1604638800000|2020-11-06 05:00:00|55857.8|55707.8|52221.8|52121.8|56001|55920.9|51013.8|50863.8|239
1604898000000|2020-11-09 05:00:00|54068.2|53918.2|57181.2|57031.2|57186.8|57036.8|53807.8|53657.8|132
1604984400000|2020-11-10 05:00:00|55813.4|55663.4|57672.9|57522.9|58425.2|58325.2|55562.7|55462.7|410
1605070800000|2020-11-11 05:00:00|56752.8|56602.8|56927.5|56777.5|57420.7|57324|55929.8|55779.8|153
1605157200000|2020-11-12 05:00:00|56832.4|56682.4|57355.8|57205.8|57400.7|57288.3|55990.5|55840.5|161
1605243600000|2020-11-13 05:00:00|57471.1|57321.1|57326.4|57176.4|58057.7|57980.5|56976.9|56826.9|128
1605502800000|2020-11-16 05:00:00|56972.5|56822.5|58736.8|58586.8|59150.9|59049.9|56771.9|56711.9|141
1605589200000|2020-11-17 05:00:00|58642.3|58492.3|60228.1|60078.1|60769.7|60669.3|58542.5|58392.5|318
1605675600000|2020-11-18 05:00:00|60702.2|60552.2|58999.4|58849.4|61414.9|61305.2|58745.3|58595.3|212
1605762000000|2020-11-19 05:00:00|58720.8|58570.8|60942.4|60792.4|61819.8|61719.8|58629.3|58479.3|210
1605848400000|2020-11-20 05:00:00|61382.6|61232.6|61935.4|61785.4|62973.7|62895.2|61244|61184|178
1606107600000|2020-11-23 05:00:00|62090.1|61940.1|59984.7|59834.7|62343.4|62193.4|57627.2|57477.2|182
1606194000000|2020-11-24 05:00:00|59239.8|59089.8|58179.7|58029.7|59239.8|59089.8|55277.8|55127.8|227
1606280400000|2020-11-25 05:00:00|58305.9|58155.9|59451.1|59301.1|60649.4|60499.4|58191|58041|104
1606453200000|2020-11-27 05:00:00|60047.3|59897.3|61062.5|60912.5|61065.3|60915.3|59588.3|59457.8|39
1606712400000|2020-11-30 05:00:00|60585.6|60435.6|61794.7|61644.7|62478.9|62378.9|59168.7|59018.7|240
1606798800000|2020-12-01 05:00:00|62084.9|61934.9|62309.6|62159.6|62552.1|62402.1|61703.4|61561.7|214
1606885200000|2020-12-02 05:00:00|62427.5|62277.5|63354.2|63204.2|63921.3|63833.7|61799|61649|286
1606971600000|2020-12-03 05:00:00|64219.6|64069.6|65067.6|64917.6|65067.6|64952.6|64033.8|63883.8|158
1607058000000|2020-12-04 05:00:00|65377|65277|66256.7|66106.7|66333.9|66206.5|64773.1|64623.1|272
1607317200000|2020-12-07 05:00:00|66553|66403|67686|67536|67972.4|67830.2|66523.9|66403|259
1607403600000|2020-12-08 05:00:00|68510.4|68360.4|70890.4|70740.4|70970.5|70820.5|68426.6|68351.1|255
1607490000000|2020-12-09 05:00:00|71871.5|71721.5|72910.8|72760.8|74660.4|74600.4|71528.2|71446.3|293
1607576400000|2020-12-10 05:00:00|72375.6|72225.6|75720.3|75660.3|75871.8|75811.8|72076.1|71954.4|401
1607662800000|2020-12-11 05:00:00|76378.1|76228.1|74551.6|74401.6|76622.9|76472.9|72906.4|72756.4|370
1607922000000|2020-12-14 05:00:00|75093.6|74943.6|75223.7|75073.7|76068.2|75940.4|73570.9|73420.9|272
1608008400000|2020-12-15 05:00:00|76136.3|75986.3|74356|74206|76470.9|76320.9|73355.4|73205.4|352
1608094800000|2020-12-16 05:00:00|74580|74430|71647.4|71497.4|74881.5|74731.5|70823.1|70685.2|280
1608181200000|2020-12-17 05:00:00|72539.9|72389.9|74158.7|74008.7|74589.4|74446.7|71850.7|71700.7|257
1608267600000|2020-12-18 05:00:00|74606.1|74456.1|75836.5|75686.5|76046.8|75896.8|73400.6|73250.6|349
1608526800000|2020-12-21 05:00:00|74061.4|73911.4|78520.3|78460.3|78737.3|78633.8|74061.3|73911.3|263
1608613200000|2020-12-22 05:00:00|80257.7|80107.7|80131.2|79981.2|82194.3|82044.3|78887.9|78796|303
1608699600000|2020-12-23 05:00:00|80303.8|80153.8|78895.4|78745.4|81411.4|81284.4|78305.3|78155.3|284
1608786000000|2020-12-24 05:00:00|79181.9|79031.9|79725.3|79575.3|80604.1|80480.7|79116.1|78966.1|109
1609131600000|2020-12-28 05:00:00|79440.6|79290.6|77482.3|77332.3|80231.2|80081.2|76197.1|76047.1|162
1609218000000|2020-12-29 05:00:00|78237.1|78087.1|78451.6|78251.6|79268.4|79117.2|75677|75477|238
1609304400000|2020-12-30 05:00:00|78464.3|78264.3|75697.1|75097.1|78527.2|78327.2|74749.2|74254.1|120
1609390800000|2020-12-31 05:00:00|75084.2|74484.2|71904.8|71304.8|75516.2|74916.2|71250.9|70650.9|1520114
1609736400000|2021-01-04 05:00:00|72628.8|72028.8|69757.2|69157.2|74614.3|74224|69176.4|68576.4|380
1609822800000|2021-01-05 05:00:00|68569.6|67969.6|66345.1|66285.1|68570.4|67970.4|64789.5|64189.5|378
1609909200000|2021-01-06 05:00:00|66033.9|65433.9|70239.1|69639.1|70456.1|70010.1|64997.4|64844.6|525
1609995600000|2021-01-07 05:00:00|70614|70014|71197.6|70597.6|71707.8|71260.7|68295.4|68037.1|286
1610082000000|2021-01-08 05:00:00|71537.2|70937.2|66854.5|66254.5|71649.7|71049.7|66854.5|66254.5|321
1610341200000|2021-01-11 05:00:00|67181.2|66581.2|65419|64819|67193.5|66593.5|64906.5|64514.9|176
1610427600000|2021-01-12 05:00:00|65459.6|64859.6|63971.8|63371.8|65463.6|64863.6|62329.3|62067.5|278
1610514000000|2021-01-13 05:00:00|63667.4|63067.4|66220.4|65620.4|66752.9|66417.8|62566.9|62087.3|244
1610600400000|2021-01-14 05:00:00|66385.1|65785.1|67458.1|66858.1|67458.1|67054.9|65353.4|64950.4|122
1610686800000|2021-01-15 05:00:00|66873.9|66273.9|65224.2|64624.2|67375.4|66775.4|64324|63872.3|145
1611032400000|2021-01-19 05:00:00|64259|63659|65483.4|64883.4|67007.2|66547.2|63739|63176.3|121
1611118800000|2021-01-20 05:00:00|66165.8|65565.8|69559.5|68959.5|69571.2|68971.2|66014|65414|239
1611205200000|2021-01-21 05:00:00|71488.2|70888.2|74015.3|73415.3|74020.7|73420.7|71350.5|70751.8|166
1611291600000|2021-01-22 05:00:00|77692.4|77632.4|78788|78188|78788|78188|77378.4|77318.4|295
1611550800000|2021-01-25 05:00:00|80994.5|80394.5|78955|78355|81321.2|80954|76744.4|76514.8|361
1611637200000|2021-01-26 05:00:00|79793.8|79193.8|82368.4|81768.4|82369|81911.6|79604|79193.8|239
1611723600000|2021-01-27 05:00:00|82789.4|82189.4|83051.4|82451.4|83435.6|83174.1|80184.9|79584.9|223
1611810000000|2021-01-28 05:00:00|82228.6|81628.6|85019.1|84419.1|85260.2|85010.7|81926.2|81326.2|161
1611896400000|2021-01-29 05:00:00|84826|84226|84450.3|83850.3|85442.4|84842.4|82554.8|82287|251
1612155600000|2021-02-01 05:00:00|84269.6|83669.6|82243|81643|84325.2|83725.2|81226.8|80940.8|290
1612242000000|2021-02-02 05:00:00|81897.3|81297.3|80239.2|79639.2|82083.3|81483.3|79259.3|78921.8|156
1612328400000|2021-02-03 05:00:00|79965.9|79365.9|81790.9|81190.9|82633.4|82121.6|79137.4|78537.4|153
1612414800000|2021-02-04 05:00:00|81742.6|81142.6|81754.5|81154.5|81825.3|81530.4|80346.4|79882.9|128
1612501200000|2021-02-05 05:00:00|81600.4|81000.4|86108.7|85508.7|86124.4|85524.4|81480.3|80880.3|160
1612760400000|2021-02-08 05:00:00|85677.3|85077.3|84610.7|84010.7|85936.7|85659.2|82340.7|81740.7|223
1612846800000|2021-02-09 05:00:00|83856|83256|83731.5|83131.5|84155.8|83608.5|81638.5|81263.9|173
1612933200000|2021-02-10 05:00:00|83821.5|83221.5|84119.7|83519.7|84805.3|84691|83402.9|82802.9|156
1613019600000|2021-02-11 05:00:00|84034.6|83434.6|86557.4|86457.4|86999.1|86798.6|84034.4|83434.4|348
1613106000000|2021-02-12 05:00:00|86667.9|86067.9|87283.5|86683.5|87878.3|87648.3|86045.8|85445.8|221
1613451600000|2021-02-16 05:00:00|86357.8|85757.8|87974.5|87374.5|88215.6|87926.7|85694.3|85350.5|263
1613538000000|2021-02-17 05:00:00|87963|87363|88381|88321|88917.3|88541.9|86934.8|86526.4|283
1613624400000|2021-02-18 05:00:00|88743.5|88143.5|91019.2|90419.2|91391.6|90819.2|88295.2|87918.8|285
1613710800000|2021-02-19 05:00:00|90629.8|90029.8|88321.7|87721.7|91005.8|90405.8|87361.3|87060.3|279
1613970000000|2021-02-22 05:00:00|87866.3|87266.3|91723.9|91123.9|91724.2|91124.2|87580.9|86980.9|343
1614056400000|2021-02-23 05:00:00|91686|91086|90531|89931|92002.2|91681.8|87441.9|87134.1|193
1614142800000|2021-02-24 05:00:00|90474.7|89874.7|91533.5|90933.5|93123|92779.9|90019.8|89692.4|196
1614229200000|2021-02-25 05:00:00|91942.3|91342.3|88624.6|88024.6|91943.5|91343.5|87801.9|87201.9|183
1614315600000|2021-02-26 05:00:00|88412|87812|85947.3|85347.3|88741.5|88191.4|85195.3|84855.5|159
1614574800000|2021-03-01 05:00:00|85609|85009|81478|81418|88044.3|87845.2|80876|80276|396
1614661200000|2021-03-02 05:00:00|80482.1|79882.1|84303.6|83703.6|85837.6|85237.6|77653.5|77222.9|359
1614747600000|2021-03-03 05:00:00|83750.7|83150.7|84139.2|83539.2|84741.9|84499.2|82346|81746|172
1614834000000|2021-03-04 05:00:00|84290.8|83690.8|86111.1|85511.1|87033.4|86775.9|83265.6|82869.8|260
1614920400000|2021-03-05 05:00:00|86230|85630|87609.6|87009.6|87956|87797.6|85608.1|85008.1|159
1615179600000|2021-03-08 05:00:00|87732.4|87532.4|87395.3|86795.3|88661.2|88230.8|85980.8|85380.8|155
1615266000000|2021-03-09 05:00:00|87689|87089|89795.1|89735.1|90018.1|89752.1|87689|87089|270
1615352400000|2021-03-10 05:00:00|89622.6|89022.6|89092.6|88492.6|90639.6|90426.2|86433.1|85929.7|282
1615438800000|2021-03-11 05:00:00|88861.1|88261.1|85234.9|84634.9|88861.1|88261.1|85002.1|84545.2|209
1615525200000|2021-03-12 05:00:00|84842.1|84242.1|85307.8|84707.8|86186.7|85854.6|83884.9|83408.9|153
1615780800000|2021-03-15 04:00:00|84881.9|84281.9|84815.4|84215.4|85740.5|85140.5|83168.5|82568.5|109
1615867200000|2021-03-16 04:00:00|83253.2|82653.2|82505.1|81905.1|84492.9|83928.1|81108.1|80508.1|193
1615953600000|2021-03-17 04:00:00|81839.2|81239.2|83620.7|83020.7|84463.1|84022.3|81121.2|80597.5|231
1616040000000|2021-03-18 04:00:00|84511.8|83911.8|83772.8|83172.8|85817.4|85217.4|82317.7|81717.7|144
1616126400000|2021-03-19 04:00:00|83823.5|83223.5|86260.3|86200.3|86333.7|86273.7|83484.7|82884.7|235
1616385600000|2021-03-22 04:00:00|87295|86695|89074.2|88474.2|89718.2|89308.7|84665.4|84065.4|383
1616472000000|2021-03-23 04:00:00|90031.7|89431.7|90531.3|89931.3|91387.9|90787.9|88424.5|87824.5|234
1616558400000|2021-03-24 04:00:00|90186.6|89586.6|90353.1|89753.1|91268.7|90668.7|88320.3|87729.2|153
1616644800000|2021-03-25 04:00:00|89995.8|89395.8|92119.1|91519.1|92630.4|92030.4|89591.1|88991.1|229
1616731200000|2021-03-26 04:00:00|91412.9|90812.9|90775.8|90175.8|91707.4|91107.4|90062|89501.2|187
1616990400000|2021-03-29 04:00:00|89702.6|89102.6|90359.9|89759.9|91027.5|90482.9|88931.8|88565.9|168
1617076800000|2021-03-30 04:00:00|90826.3|90226.3|93015.1|92415.1|93398.3|93180.1|90359.5|89759.5|267
1617163200000|2021-03-31 04:00:00|92773.6|92173.6|94878.5|94278.5|95225.5|94861.5|92700.1|92100.1|251
1617249600000|2021-04-01 04:00:00|94747.3|94147.3|95389.5|94789.5|96279.4|95748.1|94498.3|93898.3|227
1617595200000|2021-04-05 04:00:00|94873.5|94273.5|95932.1|95332.1|96405.5|95805.5|94873.5|94273.5|177
1617681600000|2021-04-06 04:00:00|95713.9|95113.9|96814.1|96214.1|97356.5|96756.5|95318.8|95084.1|263
1617768000000|2021-04-07 04:00:00|98196.4|97596.4|100495.1|100435.1|100750.7|100435.2|97534.6|96999.7|200
1617854400000|2021-04-08 04:00:00|99971.9|99371.9|102948.9|102348.9|102949.3|102373.3|98790|98190|334
1617940800000|2021-04-09 04:00:00|103148.4|102548.4|104889.8|104289.8|105642.8|105042.8|103148.4|102548.4|150
1618200000000|2021-04-12 04:00:00|103899.1|103299.1|106890.2|106830.2|109026.2|108966.2|103899.1|103299.1|152
1618286400000|2021-04-13 04:00:00|109695.9|109095.9|108732.7|108132.7|110905|110305|105275.2|104786|269
1618372800000|2021-04-14 04:00:00|108520.9|107920.9|111785.6|111725.6|112091.7|111727.9|108443.3|107843.3|204
1618459200000|2021-04-15 04:00:00|113321.2|112721.2|117664.4|117064.4|117672.9|117072.9|112970|112370|233
1618545600000|2021-04-16 04:00:00|117834.5|117234.5|119851.4|119251.4|132733.9|132133.9|116441.6|115841.6|362
1618804800000|2021-04-19 04:00:00|120267.4|119667.4|124962.6|124362.6|124974|124374|119837.8|119431.8|136
1618891200000|2021-04-20 04:00:00|125672.5|125072.5|105357.6|104757.6|127117.9|126747.1|105162.7|104562.7|394
1618977600000|2021-04-21 04:00:00|114010.6|113410.6|117914.7|117314.7|120020.1|119490.9|113812|113212|442
1619064000000|2021-04-22 04:00:00|118784.9|118184.9|121203.1|120603.1|121238.7|120638.7|118781|118181|204
1619150400000|2021-04-23 04:00:00|123492.2|122892.2|125623.1|125023.1|159841.1|159320.1|123491.1|122891.1|172
1619409600000|2021-04-26 04:00:00|126843.6|126243.6|129612.2|129112.2|129723.7|129183.4|126603.4|126003.4|127
1619496000000|2021-04-27 04:00:00|132735.5|132135.5|128884.4|127784.4|134243.8|133743.8|124875|123775|182
1619582400000|2021-04-28 04:00:00|129635|128535|130484.3|129384.3|131405|130305|127201.7|126101.7|170
1619668800000|2021-04-29 04:00:00|131270.1|130170.1|133315.5|132515.5|133688|132621.3|130146.7|129046.7|2986058
1619755200000|2021-04-30 04:00:00|136890.7|135790.7|139167.1|138067.1|139167.3|138067.3|135347.4|134247.4|177
1620014400000|2021-05-03 04:00:00|141280.8|140180.8|141649.3|140549.3|141669.8|140621.3|141189.7|140089.7|106
1620100800000|2021-05-04 04:00:00|145781.6|144681.6|150017.6|148917.6|150020|148920|143973.8|142873.8|370
1620187200000|2021-05-05 04:00:00|152574.3|151474.3|156388.4|155288.4|156389.2|155289.2|146949.8|145849.8|446
1620273600000|2021-05-06 04:00:00|156254.4|155154.4|161474.4|160374.4|161475.3|160375.3|154282|153182|289
1620360000000|2021-05-07 04:00:00|164278.2|163178.2|167485.4|166385.4|167485.8|166385.8|161441|160341|258
1620619200000|2021-05-10 04:00:00|168859.1|167759.1|158613|157813|171588.1|170788.1|158613|157813|730
1620705600000|2021-05-11 04:00:00|153972.8|152872.8|152120.7|151320.7|154414.3|153314.3|150124.8|149024.8|126
1620792000000|2021-05-12 04:00:00|146585.5|145785.5|146319.7|145219.7|157083|156043.2|145594.6|144719.2|843
1620878400000|2021-05-13 04:00:00|146448.3|145348.3|141450.2|140350.2|150818.9|149881.3|141450.2|140350.2|446
1620964800000|2021-05-14 04:00:00|141239.2|140139.2|135317.7|134517.7|142033.7|140933.7|135317.7|134517.7|404
1621224000000|2021-05-17 04:00:00|133645.7|132545.7|127578.2|126478.2|133663.6|132563.6|127578.2|126478.2|439
1621310400000|2021-05-18 04:00:00|122737.6|121937.6|120372.9|119272.9|125131.3|124031.3|120372.9|119272.9|256
1621396800000|2021-05-19 04:00:00|115705.4|114905.4|128295.7|127495.7|128353.9|127538.2|115705.4|114864.8|556
1621483200000|2021-05-20 04:00:00|133795.5|132695.5|134378.9|133578.9|134921.9|134021.9|131318.1|130218.1|210
1621569600000|2021-05-21 04:00:00|140380.5|139280.5|140427.8|139627.8|140599.9|139705.2|139417.5|138317.5|222
1621828800000|2021-05-24 04:00:00|145446.8|144346.8|136748.5|135648.5|146043.3|145144.6|132530.6|131730.6|500
1621915200000|2021-05-25 04:00:00|136970.1|135870.1|133983.5|132883.5|138441.2|137341.2|131208.3|130108.3|180
1622001600000|2021-05-26 04:00:00|126643.9|125543.9|129506.4|128406.4|137043.4|135943.4|125156.4|124056.4|518
1622088000000|2021-05-27 04:00:00|125991.9|124891.9|126256|125156|131438.2|130376|123326.6|122226.6|215
1622174400000|2021-05-28 04:00:00|124072.2|122972.2|124175.5|123075.5|127036.7|125936.7|122153.9|121053.9|210
1622520000000|2021-06-01 04:00:00|123302.4|122202.4|118562.6|117462.6|123917.4|122817.4|118562.6|117462.6|238
1622606400000|2021-06-02 04:00:00|116069.3|114969.3|126126.5|125026.5|126381|125281|113279.2|112244|370
1622692800000|2021-06-03 04:00:00|126069|124969|124508|123408|129848.4|128748.4|120015.8|118915.8|322
1622779200000|2021-06-04 04:00:00|121900.1|120800.1|119225|118125|123989|122889|119225|118125|123
1623038400000|2021-06-07 04:00:00|115406.5|114306.5|112557.4|111457.4|117575.5|116475.5|112557.4|111457.4|238
1623124800000|2021-06-08 04:00:00|112490.4|111390.4|109002.9|107902.9|112490.4|111390.4|107290.4|106190.4|276
1623211200000|2021-06-09 04:00:00|107435.7|106335.7|107563.3|106463.3|111186.3|110154.6|105838.9|104738.9|293
1623297600000|2021-06-10 04:00:00|107380|106280|102777|101977|107835.3|106905|100203.9|99103.9|203
1623384000000|2021-06-11 04:00:00|99246.9|98146.9|94626.5|93526.5|99747.3|98647.3|94626.5|93526.5|272
1623643200000|2021-06-14 04:00:00|91066.4|89966.4|88011|86911|94633.1|93533.1|88011|86911|337
1623729600000|2021-06-15 04:00:00|86816|85716|93743.4|92643.4|97402.4|96302.4|86165|85065|654
1623816000000|2021-06-16 04:00:00|92148.1|91048.1|88916.5|87816.5|96646.1|95546.1|88916.5|87816.5|318
1623902400000|2021-06-17 04:00:00|87499.8|86399.8|85334.8|84234.8|93828.1|92728.1|85074.7|83974.7|415
1623988800000|2021-06-18 04:00:00|85451.7|84351.7|86240.4|85140.4|90121.6|89021.6|83109.5|82110.3|401
1624248000000|2021-06-21 04:00:00|86220.9|85120.9|90406.1|89306.1|90475.5|89621.4|84723|83623|406
1624334400000|2021-06-22 04:00:00|90994.7|89894.7|87198.6|86398.6|92810.2|91710.2|86976.7|86176.7|407
1624420800000|2021-06-23 04:00:00|87469.9|86369.9|89012.9|87912.9|90332|89232|86473.3|85373.3|273
1624507200000|2021-06-24 04:00:00|89058.4|87958.4|83237.9|82137.9|91981.9|91072.7|83161|82137.9|388
1624593600000|2021-06-25 04:00:00|83510.5|82410.5|77209.5|76409.5|83542.6|82442.6|77209.5|76409.5|302
1624852800000|2021-06-28 04:00:00|77204.2|76104.2|80091|78991|80918.3|79925.9|72617.3|71707.3|341
1624939200000|2021-06-29 04:00:00|79470.8|78370.8|80214.3|79314.3|84488.1|83539.5|77058.4|75961.5|368
1625025600000|2021-06-30 04:00:00|77998.5|76898.5|73901.1|72801.1|78732.5|77632.5|73159.6|72059.6|5231
1625112000000|2021-07-01 04:00:00|72984.3|71884.3|77165.7|76065.7|77763.9|76663.9|70066.7|69057|562
1625198400000|2021-07-02 04:00:00|77433.3|76333.3|79092.4|77992.4|79741.9|78641.9|75961|75061|243
1625544000000|2021-07-06 04:00:00|79774.1|78674.1|82929|81829|86767.5|85667.5|78320.9|77220.9|531
1625630400000|2021-07-07 04:00:00|81725.2|80625.2|81580.4|80480.4|84609.1|83509.1|79733.3|78633.3|304
1625716800000|2021-07-08 04:00:00|80863|79763|77018|75918|80908|79808|77018|75918|248
1625803200000|2021-07-09 04:00:00|75260.2|74160.2|75599.6|74499.6|75913.2|74813.2|72380|71280|322
1626062400000|2021-07-12 04:00:00|75288.8|74188.8|71009.2|70109.2|76997.4|75897.4|70954.2|70054.2|345
1626148800000|2021-07-13 04:00:00|70662.9|69562.9|64289.8|63189.8|70735.2|69635.2|64206.7|63106.7|457
1626235200000|2021-07-14 04:00:00|64689|63589|61926.3|60826.3|66309.3|65209.3|61014.9|59914.9|431
1626321600000|2021-07-15 04:00:00|61345.4|60245.4|56892.4|55792.4|63875.2|62775.2|56892.4|55792.4|555
1626408000000|2021-07-16 04:00:00|56318.1|55218.1|54472.4|53372.4|57985.9|56985.9|54157.2|53237.6|422
1626667200000|2021-07-19 04:00:00|52643.3|51843.3|56174.6|55074.6|57584.3|56484.3|51012.2|49912.2|491
1626753600000|2021-07-20 04:00:00|57671.5|56571.5|54511.2|53411.2|57858.6|56758.6|54018.3|52918.3|203
1626840000000|2021-07-21 04:00:00|58372.5|57572.5|58462.2|57562.2|60733.5|59933.5|56238.2|55138.2|333
1626926400000|2021-07-22 04:00:00|61551.5|60451.5|65949.9|64849.9|65949.9|64904.7|60000.6|58905.4|506
1627012800000|2021-07-23 04:00:00|65626.7|64526.7|65075.3|63975.3|73675.9|72755.9|63131|62031|545
1627272000000|2021-07-26 04:00:00|66760.4|65660.4|63346.4|62246.4|66840.9|65740.9|62836.2|61928.7|190
1627358400000|2021-07-27 04:00:00|62080.1|60980.1|58595|57795|62080.1|60980.1|58120.9|57020.9|197
1627444800000|2021-07-28 04:00:00|56706.5|55606.5|61969|59969|62898|61387.3|55068.2|54223.6|345
1627531200000|2021-07-29 04:00:00|62593.1|60593.1|63350.2|61350.2|64802.2|62802.2|60192.5|58813.9|302
1627617600000|2021-07-30 04:00:00|65015.2|63015.2|64364.7|62364.7|65028.3|63028.3|61780.5|60185.7|174
1627876800000|2021-08-02 04:00:00|63557.5|61557.5|65472.1|63472.1|66132.7|64132.7|62095.9|60095.9|204
1627963200000|2021-08-03 04:00:00|64197.2|62197.2|62852.5|60852.5|64197.2|62297|62074.2|60306.7|225
1628049600000|2021-08-04 04:00:00|60544.9|58544.9|57999.2|55999.2|61338.3|59703.4|57957.9|55999.1|137
1628136000000|2021-08-05 04:00:00|56139.5|54139.5|54987.5|52987.5|57231.3|55438.9|54303|52800.6|243
1628222400000|2021-08-06 04:00:00|53849.5|51849.5|57598.8|55598.8|58599.4|56844|53032.6|51612.1|225
1628481600000|2021-08-09 04:00:00|56835.7|54835.7|56003.3|54003.3|59334.7|57554.4|55250|53488.6|136
1628568000000|2021-08-10 04:00:00|55337.8|53337.8|53599.7|51599.7|55813.4|53813.4|52811.8|51261.1|174
1628654400000|2021-08-11 04:00:00|52139.9|50139.9|52208.1|50208.1|53466.7|51466.7|50979.8|49350.5|192
1628740800000|2021-08-12 04:00:00|51899.4|49899.4|52798.2|50798.2|54768.3|53164|51386.9|49386.9|215
1628827200000|2021-08-13 04:00:00|52362.2|50362.2|52274.7|50274.7|54983.6|53355.5|51113.5|49368.6|173
1629086400000|2021-08-16 04:00:00|52416.2|50416.2|49110.7|47110.7|52481.3|50618.4|48487.4|46846|260
1629172800000|2021-08-17 04:00:00|48720.5|46720.5|48307.2|46307.2|49614|47644|47425.9|46012|213
1629259200000|2021-08-18 04:00:00|48161.9|46161.9|49119.3|47119.3|50692.3|48692.3|47275.7|45799.5|192
1629345600000|2021-08-19 04:00:00|49676.6|47676.6|48338.1|46338.1|51329.8|49329.8|47115.9|45709|280
1629432000000|2021-08-20 04:00:00|47789.6|45789.6|48349.9|46349.9|48782|47498.1|46631|44962.8|279
1629691200000|2021-08-23 04:00:00|50031.5|48031.5|51456.1|50656.1|52593|50753.6|49323.7|47465.4|228
1629777600000|2021-08-24 04:00:00|51976.2|50776.2|50273.8|49473.8|52055|51042|49670.7|48650.5|196
1629864000000|2021-08-25 04:00:00|52072.2|50872.2|51714|50514|54280.1|53063.9|50820.5|49834.3|179
1629950400000|2021-08-26 04:00:00|51837.3|50637.3|52211.3|51411.3|53972.6|53138.9|51168.3|50368.3|155
1630036800000|2021-08-27 04:00:00|52974.3|52174.3|51912|51112|53220.1|52218.9|50574.8|49591.7|292
1630296000000|2021-08-30 04:00:00|52605.4|51405.4|53627.6|52427.6|54634|53834|52280.7|51405.4|198
1630382400000|2021-08-31 04:00:00|53517.1|52317.1|53795.2|52595.2|54031.5|52966.7|52614|51382.3|779
1630468800000|2021-09-01 04:00:00|53775.9|52975.9|53704.4|52904.4|54898.9|53888.9|53013.2|52192.9|153
1630555200000|2021-09-02 04:00:00|53706|52906|59712.9|57712.9|59825.8|57825.8|53705.6|52841.4|306
1630641600000|2021-09-03 04:00:00|59663.9|58863.9|65462.8|63462.8|65743.7|63743.7|59654.1|58824.7|405
1630987200000|2021-09-07 04:00:00|65768.4|63768.4|62264|61064|69867.9|69032.6|61955|60788.1|437
1631073600000|2021-09-08 04:00:00|62802.3|60802.3|59868.9|58668.9|62802.3|61256.1|58629.3|57794.6|242
1631160000000|2021-09-09 04:00:00|60434.8|58434.8|61691|59691|61778|59985.6|58929.4|57902.8|93
1631246400000|2021-09-10 04:00:00|61944.9|59944.9|61885.2|60685.2|63916.7|63116.4|61029.3|59806.4|165
1631505600000|2021-09-13 04:00:00|62474.1|60474.1|61579.7|60779.7|63423.6|62433.9|60354.9|59549.9|107
1631592000000|2021-09-14 04:00:00|61643.5|60843.5|58433.4|57233.4|62224|61030.2|58008.7|57019.4|221
1631678400000|2021-09-15 04:00:00|57730|56930|60964.9|59764.9|60964.9|59951.1|57442.9|56642.9|162
1631764800000|2021-09-16 04:00:00|60965.4|58965.4|60520.7|59720.7|61064.3|59933.1|59093.2|58075.9|87
1631851200000|2021-09-17 04:00:00|65815.2|63815.2|65760.2|63760.2|65887.4|63887.4|63529.9|62566.2|208
1632110400000|2021-09-20 04:00:00|63352.7|61352.7|60383.5|59183.5|63636.1|61951.3|60116.9|59056.6|155
1632196800000|2021-09-21 04:00:00|61276.3|60476.3|61356|60156|62896.7|61850.2|60935.9|59693.2|161
1632283200000|2021-09-22 04:00:00|61624.7|60824.7|63511.6|62711.6|64024.4|62948.1|61054.6|60209.6|151
1632369600000|2021-09-23 04:00:00|65009.2|64209.2|65021.6|63821.6|66808.9|65935.9|64375.9|63044.2|217
1632456000000|2021-09-24 04:00:00|66169.4|64169.4|65987|64787|66596.2|65796.2|64385.7|63269.5|130
1632715200000|2021-09-27 04:00:00|65957.1|64757.1|65398|64598|66772.8|65962.8|64815.6|63788.9|96
1632801600000|2021-09-28 04:00:00|65104.4|63904.4|62294.6|61094.6|65419.4|64219.4|62071.7|60721.7|206
1632888000000|2021-09-29 04:00:00|62762.6|61562.6|62091.7|60891.7|63665.5|62656.9|61893.6|60891.7|157
1632974400000|2021-09-30 04:00:00|61228.2|60428.2|64754.5|63554.5|66636.9|65273.4|61174.6|60359.6|290
1633060800000|2021-10-01 04:00:00|65843.9|64643.9|65554.1|64354.1|66633.4|65156.9|62468.9|61573.1|204
1633320000000|2021-10-04 04:00:00|65757.7|63757.7|65921.8|64721.8|66257.9|65246.6|65065.7|63757.7|70
1633406400000|2021-10-05 04:00:00|65728.3|64928.3|66808.4|65608.4|67546.8|66685.1|64410.7|63581.2|125
1633492800000|2021-10-06 04:00:00|66838.4|65638.4|65601.6|65101.6|67250.5|66017.4|64843.6|64015.9|76
1633579200000|2021-10-07 04:00:00|65143|64643|70327.9|68927.9|73622.5|72222.5|65134|64634|228
1633665600000|2021-10-08 04:00:00|70165.6|69365.6|73681.4|73181.4|74271|73766.1|68932.3|68333.2|460
1633924800000|2021-10-11 04:00:00|74575.8|74075.8|78240.5|77740.5|78842.7|78342.7|74575.8|73925.8|312
1634011200000|2021-10-12 04:00:00|77624.1|76824.1|75236|74736|80955.1|80425.8|74371.4|73856.9|354
1634097600000|2021-10-13 04:00:00|76141.7|75341.7|78441.5|77641.5|79753.5|78942.5|74784.6|74089.9|206
1634184000000|2021-10-14 04:00:00|78951.3|78151.3|80184.8|79384.8|81330.6|80515.5|78145.8|77123.5|171
1634270400000|2021-10-15 04:00:00|80655.3|79255.3|80176.7|78776.7|81091.4|80489.4|78420.5|77811|161
1634529600000|2021-10-18 04:00:00|80637.7|79237.7|79377.7|78877.7|81269.1|80485.5|79377.7|78877.7|140
1634616000000|2021-10-19 04:00:00|80616.7|79216.7|75909.6|75409.6|81360.8|80860.8|74464.3|73371.3|330
1634702400000|2021-10-20 04:00:00|74468.9|73668.9|73907.1|73107.1|75701.8|74801.2|72997.4|72405.5|225
1634788800000|2021-10-21 04:00:00|75367.9|73967.9|74347.9|73547.9|75367.9|74270.4|72639.8|71851.3|177
1634875200000|2021-10-22 04:00:00|73981.2|73181.2|74033.8|73533.8|76221.4|75397|73525.9|72890.8|172
1635134400000|2021-10-25 04:00:00|75443|74043|74438.2|73938.2|76150.8|75495.6|73833.1|73073|263
1635220800000|2021-10-26 04:00:00|74598.4|74098.4|72587.9|72087.9|74663|74163|72587.8|72087.8|223
1635307200000|2021-10-27 04:00:00|72553.3|72053.3|69158.8|68658.8|72702.2|72053.3|69154.7|68654.7|192
1635393600000|2021-10-28 04:00:00|69050.6|68250.6|67821.7|67021.7|70311.5|69664.2|67295.2|66785.6|165
1635480000000|2021-10-29 04:00:00|66220.3|65420.3|63807.5|63007.5|66730.3|65698.9|63634.3|62702.2|171
1635739200000|2021-11-01 04:00:00|63379|62579|60787.1|60287.1|63379|62579|60787.1|60287.1|264
1635825600000|2021-11-02 04:00:00|61356.9|59956.9|61752|61252|62262.2|61762.2|59465|58965|285
1635912000000|2021-11-03 04:00:00|62069.4|61569.4|64985.8|64485.8|64985.8|64485.8|61741.4|61215.6|252
1635998400000|2021-11-04 04:00:00|66354.8|65854.8|67315.9|66815.9|68905.5|68377.2|66329.1|65529.1|266
1636084800000|2021-11-05 04:00:00|67077.1|66577.1|67495.2|66695.2|70791.2|70291.2|65434|64755.2|239
1636347600000|2021-11-08 05:00:00|66573.3|65773.3|66303.2|65503.2|67751.9|66951.9|64641.6|64084.1|199
1636434000000|2021-11-09 05:00:00|65832.6|65032.6|64429.6|63929.6|66435.4|65455.5|64308.8|63808.8|118
1636520400000|2021-11-10 05:00:00|64393.2|63893.2|64134.2|63634.2|67087.8|66158.2|63581.3|63081.3|206
1636606800000|2021-11-11 05:00:00|64850.9|64050.9|64086.9|63286.9|65846.4|65205|63961.9|63283.3|80
1636693200000|2021-11-12 05:00:00|63811|63311|63121.5|62621.5|64097.3|63561.7|62507.9|62007.9|135
1636952400000|2021-11-15 05:00:00|62847.4|62347.4|64734.9|64234.9|64994.4|64256.1|62847.4|62347.4|116
1637038800000|2021-11-16 05:00:00|65776.1|65276.1|67476.5|66976.5|68581|67181|65644|65144|151
1637125200000|2021-11-17 05:00:00|71071.2|70271.2|71989.5|71489.5|71989.5|71489.5|70804|69761.4|87
1637211600000|2021-11-18 05:00:00|74458.2|73958.2|77273.3|75873.3|77709.7|76373.9|70827.7|70282.7|461
1637298000000|2021-11-19 05:00:00|76694.9|75294.9|80073.2|79573.2|81416.5|80091.3|75229.8|74456.7|615
1637557200000|2021-11-22 05:00:00|80453.8|79653.8|77509.1|76709.1|82717.4|81988.8|77283|76164.5|415
1637643600000|2021-11-23 05:00:00|78323.2|77523.2|78422.8|77622.8|79170|78670|76483.8|75716.7|171
1637902800000|2021-11-26 05:00:00|77681.7|76881.7|77281.4|76481.4|78289.3|77593.8|76766.4|76266.4|130
1638162000000|2021-11-29 05:00:00|77948.4|77148.4|78947.1|78447.1|80570.1|79342.6|77443.1|76733.4|212
1638248400000|2021-11-30 05:00:00|81222.4|80422.4|83871.8|82471.8|83871.8|82471.8|80922.7|80379.3|340
1638334800000|2021-12-01 05:00:00|85916|85416|87062.9|86562.9|88379.8|86979.8|85651.1|85099.3|237
1638421200000|2021-12-02 05:00:00|89523.1|88723.1|90374.1|89874.1|90863.6|90363.6|86763.5|85963.5|305
1638507600000|2021-12-03 05:00:00|91824.8|90424.8|89955.7|89155.7|92180.2|91610.5|88876.4|88139.6|322
1638766800000|2021-12-06 05:00:00|90387.3|88987.3|94651.9|93251.9|94653.5|93258|89951.2|88879.7|102
1638853200000|2021-12-07 05:00:00|95660.5|95160.5|93430|92930|95938.7|95160.5|88702.5|88044.4|341
1638939600000|2021-12-08 05:00:00|93929.1|92529.1|95419.9|94919.9|95448.5|94948.5|93257.2|92251.6|116
1639026000000|2021-12-09 05:00:00|98410.5|97910.5|99852.1|99352.1|99877.8|99377.8|98410.5|97910.5|58
1639112400000|2021-12-10 05:00:00|103217.3|101817.3|104320.9|103820.9|104326.5|103826.5|100505.7|99681.1|250
1639371600000|2021-12-13 05:00:00|107552.8|106752.8|108891.6|107491.6|108940.4|108072.9|103668.1|102907.9|241
1639458000000|2021-12-14 05:00:00|109546.8|108146.8|107865.2|107065.2|110017|108617|104671.6|104075.6|212
1639544400000|2021-12-15 05:00:00|106751.9|106251.9|108884.2|108084.2|110631.6|110086.8|106683.1|105987.6|256
1639630800000|2021-12-16 05:00:00|111113.3|109713.3|110956.6|110156.6|111147.7|110461.6|109049.9|108404.9|251
1639717200000|2021-12-17 05:00:00|110264.5|108864.5|105038.8|104238.8|110631.1|110131.1|104983.4|104238.8|225
1639976400000|2021-12-20 05:00:00|102480.1|101680.1|102030.3|101530.3|103411.4|102746.7|102005.3|101505.3|167
1640062800000|2021-12-21 05:00:00|102234.7|101734.7|99242.9|98442.9|102822.4|102116.1|98650.7|97788.2|401
1640149200000|2021-12-22 05:00:00|98672.8|97872.8|101788.8|101288.8|101844.2|101303.3|97985.6|97340.5|208
1640235600000|2021-12-23 05:00:00|104249.9|102849.9|104850.6|104350.6|105233.7|104353.5|103916.5|102847.4|117
1640581200000|2021-12-27 05:00:00|106881.9|105481.9|110377.4|108977.4|110377.5|108977.5|106843.3|105481.9|154
1640667600000|2021-12-28 05:00:00|113370.4|111970.4|114504.2|113104.2|114504.2|113512.4|112531.9|111398|167
1640754000000|2021-12-29 05:00:00|113678.3|112278.3|116818.5|116018.5|117446.7|116800.6|110400.5|109369.4|181
1640840400000|2021-12-30 05:00:00|116247.9|115447.9|114275.7|113775.7|117346.1|116846.1|113705.9|112759|263813
1640926800000|2021-12-31 05:00:00|115182|113782|114377|113877|115410.6|114910.6|112085.9|111198.2|140
1641186000000|2022-01-03 05:00:00|114267|112867|111229.3|110729.3|114306|112906|111064.9|110564.9|241
1641272400000|2022-01-04 05:00:00|110636.8|110136.8|113684.4|112884.4|114834.5|113873|110636.8|110072.9|268
1641358800000|2022-01-05 05:00:00|117011.1|116511.1|117764.9|116964.9|117768.6|116968.6|115466.7|114774.5|123
1641445200000|2022-01-06 05:00:00|119964.9|119464.9|122914|121514|122914.9|121514.9|117255.9|116687.1|373
1641531600000|2022-01-07 05:00:00|123735.7|122335.7|121807.2|121007.2|124429.8|123645.8|120262.3|119336.8|291
1641790800000|2022-01-10 05:00:00|121540.2|121040.2|119749.7|118949.7|121540.2|121040.2|118197.8|117697.8|344
1641877200000|2022-01-11 05:00:00|118932.8|118432.8|121996.4|121496.4|124484.6|123084.6|118669.9|118090.8|192
1641963600000|2022-01-12 05:00:00|125570.4|124170.4|126298.2|125798.2|127673.1|126273.1|125465.5|124166.5|237
1642050000000|2022-01-13 05:00:00|128495.8|127995.8|134797.4|133397.4|134805.5|133405.5|126597|125306.9|305
1642136400000|2022-01-14 05:00:00|130261.5|129761.5|129300.7|128500.7|131070.5|129841.9|126629|126026.2|231
1642482000000|2022-01-18 05:00:00|125019.4|124519.4|124903.6|124403.6|125799.9|125046.6|124820.1|124112.6|265
1642568400000|2022-01-19 05:00:00|126961|126461|117875.5|116475.5|127864.4|127136.8|117777.8|116377.8|355
1642654800000|2022-01-20 05:00:00|117995|116595|115464.9|114664.9|120415.4|119071.5|115464.9|114664.9|267
1642741200000|2022-01-21 05:00:00|114307.8|113507.8|110128.1|109628.1|114307.8|113526.7|110128.1|109628.1|191
1643000400000|2022-01-24 05:00:00|105949.3|105449.3|105906.4|105406.4|105949.3|105449.3|105906.4|105406.4|68
1643086800000|2022-01-25 05:00:00|101280.1|100780.1|101237.3|100737.3|101280.1|100780.1|101237.3|100737.3|40
1643173200000|2022-01-26 05:00:00|96610.9|96110.9|96568.1|96068.1|96610.9|96110.9|96568.1|96068.1|70
1643259600000|2022-01-27 05:00:00|92726.8|92226.8|96804.8|95404.8|101186.6|99786.6|92521.5|92021.5|824
1643346000000|2022-01-28 05:00:00|97398|95998|102322.1|100922.1|102322.2|100922.2|95474.4|94550.8|293
1643605200000|2022-01-31 05:00:00|102127.9|101327.9|94567.8|94067.8|102533.7|101503.2|94360.7|93453.8|207
1643691600000|2022-02-01 05:00:00|93042.1|91642.1|90133.2|89633.2|93042.1|91987.2|90133.2|89633.2|262
1643778000000|2022-02-02 05:00:00|89009.2|87609.2|100734.9|99334.9|100739.4|99339.4|87572.9|87072.9|250
1643864400000|2022-02-03 05:00:00|98509|98009|101166|100666|102887.1|101487.1|98509|98009|130
1643950800000|2022-02-04 05:00:00|103730|103230|105044.7|103644.7|105049.5|103649.5|103705.2|103081.8|55
1644210000000|2022-02-07 05:00:00|107934|107434|114035.9|112635.9|114036.1|112636.1|107909.6|107409.6|83
1644296400000|2022-02-08 05:00:00|112335.3|111835.3|114412.2|113012.2|114412.4|113012.4|112310.7|111810.7|67
1644382800000|2022-02-09 05:00:00|116736.7|116236.7|120045.7|118645.7|120364.7|118964.7|115544.9|115044.9|87
1644469200000|2022-02-10 05:00:00|121138|120638|122427.7|121027.7|122429.2|121029.2|121114.2|120614.2|94
1644555600000|2022-02-11 05:00:00|125539.3|125039.3|116808.2|116308.2|125539.3|125039.3|116023.4|114623.4|686
1644814800000|2022-02-14 05:00:00|113570.9|112770.9|119647.8|119147.8|119648.1|119148.1|113570.9|112770.9|188
1644901200000|2022-02-15 05:00:00|122850.8|122350.8|124123.7|122723.7|124478.6|123384.4|120483.3|119388.8|103
1644987600000|2022-02-16 05:00:00|126064.3|125564.3|125095.3|123695.3|127533.4|127033.4|120840.5|120040.5|379
1645074000000|2022-02-17 05:00:00|123055.3|121655.3|120805.4|119405.4|123886.9|123276.1|120805.4|119405.4|277
1645160400000|2022-02-18 05:00:00|120157|118757|119130.5|118330.5|123793.2|122993.2|118737.8|117866.1|241
1645506000000|2022-02-22 05:00:00|119348.9|117948.9|115708.2|114908.2|121164.3|120364.3|110221.1|108821.1|263
1645592400000|2022-02-23 05:00:00|114823.4|113423.4|119341.7|117941.7|119342.1|118233.1|114166.9|112993.8|177
1645678800000|2022-02-24 05:00:00|121922.7|120522.7|120992.1|119592.1|121966|120566|115904.2|114765.5|182
1645765200000|2022-02-25 05:00:00|121363.9|119963.9|120442.1|119942.1|122666.6|121866.6|119531.7|118701.9|164
1646024400000|2022-02-28 05:00:00|119816.9|118416.9|119673.5|118873.5|120845|120056.1|118357.6|116957.6|377
1646110800000|2022-03-01 05:00:00|121641.6|121141.6|122594|122094|122908.5|122129.2|120630.4|119230.4|119
1646197200000|2022-03-02 05:00:00|126718.8|126218.8|131642|130242|131656|130256|126621.4|126121.4|129
1646283600000|2022-03-03 05:00:00|130812.1|130312.1|133700.3|132300.3|133721.4|132321.4|130205.1|129506.7|169
1646370000000|2022-03-04 05:00:00|134802.8|133402.8|130843.4|130043.4|134879.4|134012|120213.9|118813.9|353
1646629200000|2022-03-07 05:00:00|130996.5|129596.5|129657.9|128257.9|131867.2|130467.2|126495.8|125407.2|96
1646715600000|2022-03-08 05:00:00|128004.2|126604.2|122603.9|122103.9|128916.5|128034.1|122603.9|122103.9|221
1646802000000|2022-03-09 05:00:00|117240.9|116440.9|118191.1|116791.1|122099.4|121299.4|113216.9|111816.9|286
1646888400000|2022-03-10 05:00:00|117588.8|116188.8|119068.3|118268.3|124785.7|123385.7|113421.2|112752.1|258
1646974800000|2022-03-11 05:00:00|118322.4|116922.4|110558.4|109158.4|118322.4|116922.4|110558.4|109158.4|233
1647230400000|2022-03-14 04:00:00|107811.5|107011.5|108223|106823|108374|107570.1|103950|103450|319
1647316800000|2022-03-15 04:00:00|107039.2|106239.2|114834.4|113434.4|114851.6|113451.6|105601.5|104267.1|210
1647403200000|2022-03-16 04:00:00|115844.4|115344.4|111060.1|109660.1|116894.9|115494.9|109308|107908|209
1647489600000|2022-03-17 04:00:00|112047.3|110647.3|116465.4|115665.4|116689.5|115784.1|112047.3|110647.3|222
1647576000000|2022-03-18 04:00:00|118184.8|116784.8|114442|113642|119413.2|118685|112934.9|112080.1|172
1647835200000|2022-03-21 04:00:00|115691.2|114291.2|107160.9|106660.9|117505.9|116105.9|107141.2|105741.2|124
1647921600000|2022-03-22 04:00:00|104557.2|103157.2|105301.6|103901.6|108144.9|107010.1|99488.1|98988.1|302
1648008000000|2022-03-23 04:00:00|103874.2|102474.2|97485.8|96085.8|104036.6|102636.6|97485.8|96085.8|98
1648094400000|2022-03-24 04:00:00|96205|94805|95852.4|95052.4|99943.8|98543.8|95373|94735.9|224
1648180800000|2022-03-25 04:00:00|96017.3|95517.3|96124.1|94724.1|97491.4|96216.5|92385.4|91885.4|246
1647835200000|2022-03-21 04:00:00|115691.2|114291.2|107160.9|106660.9|117505.9|116105.9|107141.2|105741.2|124
1647921600000|2022-03-22 04:00:00|104557.2|103157.2|105301.6|103901.6|108144.9|107010.1|99488.1|98988.1|302
1648008000000|2022-03-23 04:00:00|103874.2|102474.2|97485.8|96085.8|104036.6|102636.6|97485.8|96085.8|98
1648094400000|2022-03-24 04:00:00|96205|94805|95852.4|95052.4|99943.8|98543.8|95373|94735.9|224
1648180800000|2022-03-25 04:00:00|96017.3|95517.3|96124.1|94724.1|97491.4|96216.5|92385.4|91885.4|246
1648440000000|2022-03-28 04:00:00|93887|93087|94421.7|93021.7|94831.5|93967.9|92867.7|92127.5|65
1648526400000|2022-03-29 04:00:00|94174|92774|99471.5|98971.5|99913.5|99341.1|94174|92774|150
1648612800000|2022-03-30 04:00:00|101282.9|99882.9|94852.3|94052.3|101297.9|99897.9|93604.2|92455.2|162
1648699200000|2022-03-31 04:00:00|97707.2|96307.2|91741.1|90341.1|98466.7|97621.7|89366.9|88592.3|279
1648785600000|2022-04-01 04:00:00|90571.7|89771.7|92430.3|91030.3|93890.4|93390.4|88696.9|87920.7|307
1649044800000|2022-04-04 04:00:00|91899.9|90499.9|91416.8|90016.8|93527.7|92723.8|90089.6|89264.7|117
1649131200000|2022-04-05 04:00:00|91202.9|90402.9|88660.2|87860.2|91864.3|90874.6|88199.4|87441.4|125
1649217600000|2022-04-06 04:00:00|85401.1|84601.1|82525.7|81725.7|86463.8|85344.2|81258.4|80517.3|157
1649304000000|2022-04-07 04:00:00|82921.1|81521.1|84100.6|83300.6|84318.6|83369.1|80348.6|79525.2|317
1649390400000|2022-04-08 04:00:00|84045.1|83245.1|90179.6|89379.6|91972.7|90572.7|84045|83017.6|239
1649649600000|2022-04-11 04:00:00|92337.6|91537.6|82958.8|81558.8|94043.9|93066.3|81844.9|81158.4|208
1649736000000|2022-04-12 04:00:00|82210.8|80810.8|83685.4|82285.4|84179.6|83337.3|78230.7|77730.7|230
1649822400000|2022-04-13 04:00:00|83389|81989|83537|82737|85266.7|84147.1|80276.8|79317.6|173
1649908800000|2022-04-14 04:00:00|83823.9|82423.9|83440.2|82640.2|85071.2|84367.3|81813.8|80949.1|153
1650254400000|2022-04-18 04:00:00|83502.9|82102.9|86875.8|86075.8|87245.7|86401.2|82347.2|81744.7|170
1650340800000|2022-04-19 04:00:00|88686.1|87286.1|89721.4|89221.4|89894.2|89226.4|87688.2|86928.8|151
1650427200000|2022-04-20 04:00:00|91652.7|90252.7|97482.1|96982.1|97893.4|96991.8|90359|89859|231
1650513600000|2022-04-21 04:00:00|96305.5|94905.5|98070.8|97270.8|99516.9|98716.9|95320.8|94392.7|184
1650600000000|2022-04-22 04:00:00|98116.5|96716.5|94706.1|93906.1|98354.2|96954.2|94061.1|93561.1|179
1650859200000|2022-04-25 04:00:00|92509.3|91109.3|92130.6|90730.6|93243.6|92081.9|88040.3|86975.2|156
1650945600000|2022-04-26 04:00:00|90817.6|90017.6|90420|89620|92239.4|91432|89601.4|88591.2|170
1651032000000|2022-04-27 04:00:00|91858.4|90458.4|92422.2|91022.2|93241.5|92410|90224.6|89718.9|130
1651118400000|2022-04-28 04:00:00|92179.9|90779.9|90502.8|90002.8|92203|91042.8|88289.7|86959.5|1752
1651204800000|2022-04-29 04:00:00|91420.5|90620.5|91442.4|90042.4|91669.2|90864.9|90223.7|89388.4|145
1651464000000|2022-05-02 04:00:00|91388.1|90888.1|92360.4|90960.4|93818.7|93018.7|89243.6|88074.6|247
1651550400000|2022-05-03 04:00:00|92865.6|91465.6|91617.5|90817.5|93571.6|92916.9|90551.2|89823.1|174
1651636800000|2022-05-04 04:00:00|91506.3|90106.3|91470.7|90070.7|91917.4|90517.4|84892|83492|276
1651723200000|2022-05-05 04:00:00|89881.2|88481.2|87102.6|86302.6|91137.5|90618|86781.3|86098.1|149
1651809600000|2022-05-06 04:00:00|83273.8|81873.8|83024.9|82524.9|84775.1|83435.4|82268.3|81733.5|226
1652068800000|2022-05-09 04:00:00|81018.5|80218.5|81285.9|79885.9|81288.7|80712.7|78064.9|77450.9|252
1652155200000|2022-05-10 04:00:00|80435.6|79635.6|81485.2|80085.2|82619.2|81828.5|80080.7|79389.7|146
1651464000000|2022-05-02 04:00:00|91388.1|90888.1|92360.4|90960.4|93818.7|93018.7|89243.6|88074.6|247
1651550400000|2022-05-03 04:00:00|92865.6|91465.6|91617.5|90817.5|93571.6|92916.9|90551.2|89823.1|174
1651636800000|2022-05-04 04:00:00|91506.3|90106.3|91470.7|90070.7|91917.4|90517.4|84892|83492|276
1651723200000|2022-05-05 04:00:00|89881.2|88481.2|87102.6|86302.6|91137.5|90618|86781.3|86098.1|149
1651809600000|2022-05-06 04:00:00|83273.8|81873.8|83024.9|82524.9|84775.1|83435.4|82268.3|81733.5|226
1652068800000|2022-05-09 04:00:00|81018.5|80218.5|81285.9|79885.9|81288.7|80712.7|78064.9|77450.9|252
1652155200000|2022-05-10 04:00:00|80435.6|79635.6|81485.2|80085.2|82619.2|81828.5|80080.7|79389.7|146
1652241600000|2022-05-11 04:00:00|80671.3|79271.3|78446.5|77946.5|80687.3|79876.2|78446.5|77780.6|185
1652328000000|2022-05-12 04:00:00|78188.6|77388.6|77893.2|77093.2|78598.9|77400.3|74306.1|73806.1|305
1652414400000|2022-05-13 04:00:00|78776.3|77976.3|77686|76286|81196.1|80621|76637.5|76043.6|199
1652673600000|2022-05-16 04:00:00|76854.6|76054.6|78688.4|78188.4|78835|78195.6|75209.4|74706.2|164
1652760000000|2022-05-17 04:00:00|80433.2|79033.2|78573.7|77173.7|80954.3|80372.4|77258.1|76624.5|128
1652846400000|2022-05-18 04:00:00|77656.3|76256.3|73144.4|72644.4|77656.3|76256.3|73127.2|72598.2|192
1652932800000|2022-05-19 04:00:00|71423.3|70023.3|68404.9|67004.9|72253.8|70853.8|67635.1|67004.8|222
1653019200000|2022-05-20 04:00:00|68088.3|66688.3|67239.3|66439.3|70521|69121|65906.5|65168.8|146
1653278400000|2022-05-23 04:00:00|67222.3|66422.3|65480.8|64980.8|67799.5|67299.5|64282.3|63732.3|185
1653364800000|2022-05-24 04:00:00|64531.1|63731.1|66682|65882|67470.2|66780.6|64363.9|63582.5|145
1653451200000|2022-05-25 04:00:00|65945.2|65145.2|65423.2|64923.2|67149.5|66180.8|65155|64435|160
1653537600000|2022-05-26 04:00:00|67136|66336|68599.1|67799.1|69111.9|68580.7|66344.3|65541.2|217
1653624000000|2022-05-27 04:00:00|70418.3|69018.3|70216.6|69416.6|71811.6|71160.7|68135.5|66856.8|252
1652673600000|2022-05-16 04:00:00|76854.6|76054.6|78688.4|78188.4|78835|78195.6|75209.4|74706.2|164
1652760000000|2022-05-17 04:00:00|80433.2|79033.2|78573.7|77173.7|80954.3|80372.4|77258.1|76624.5|128
1652846400000|2022-05-18 04:00:00|77656.3|76256.3|73144.4|72644.4|77656.3|76256.3|73127.2|72598.2|192
1652932800000|2022-05-19 04:00:00|71423.3|70023.3|68404.9|67004.9|72253.8|70853.8|67635.1|67004.8|222
1653019200000|2022-05-20 04:00:00|68088.3|66688.3|67239.3|66439.3|70521|69121|65906.5|65168.8|146
1653278400000|2022-05-23 04:00:00|67222.3|66422.3|65480.8|64980.8|67799.5|67299.5|64282.3|63732.3|185
1653364800000|2022-05-24 04:00:00|64531.1|63731.1|66682|65882|67470.2|66780.6|64363.9|63582.5|145
1653451200000|2022-05-25 04:00:00|65945.2|65145.2|65423.2|64923.2|67149.5|66180.8|65155|64435|160
1653537600000|2022-05-26 04:00:00|67136|66336|68599.1|67799.1|69111.9|68580.7|66344.3|65541.2|217
1653624000000|2022-05-27 04:00:00|70418.3|69018.3|70216.6|69416.6|71811.6|71160.7|68135.5|66856.8|252
1653969600000|2022-05-31 04:00:00|69537.1|68737.1|65645.2|65145.2|69612.1|68737.1|64692.2|64192.2|262
1654056000000|2022-06-01 04:00:00|63182.7|62382.7|61156.8|60656.8|63606.2|62719.8|60762.7|60262.7|390
1654142400000|2022-06-02 04:00:00|61473.8|60673.8|61121.4|60321.4|63216.6|62713.1|60432.5|59670.1|291
1654228800000|2022-06-03 04:00:00|61450.7|60050.7|63569.4|62769.4|64699.4|63423.9|60824.8|60046.3|284
1654488000000|2022-06-06 04:00:00|64658.4|63258.4|61928.4|60528.4|65171.5|64529.2|60413.8|59778.9|154
1654574400000|2022-06-07 04:00:00|61112|60612|61079.9|60579.9|61958.9|61425.9|59869.9|59239.2|196
1654660800000|2022-06-08 04:00:00|60523.6|59723.6|58942|58442|60587.1|59978.2|58097|57335.9|251
1654747200000|2022-06-09 04:00:00|58769.7|57969.7|58022.5|57522.5|60033.1|59438.1|57694.1|57034.6|165
1654833600000|2022-06-10 04:00:00|57608.4|57108.4|57193|56693|58490.7|57794.6|56917.3|56417.3|141
1655092800000|2022-06-13 04:00:00|56740|56240|54440|53040|57351.8|56776.3|53196.7|52620.2|175
1655179200000|2022-06-14 04:00:00|53832.9|53032.9|53558.9|53058.9|55101.4|54370.3|52574|52060|209
1655265600000|2022-06-15 04:00:00|55431.6|54031.6|56116.4|55616.4|56935.5|56288|53602.6|52821.2|363
1655352000000|2022-06-16 04:00:00|57526.9|56726.9|56672.5|56172.5|57593.5|56996.8|55822.7|55322.7|192
1655438400000|2022-06-17 04:00:00|57067|56567|57764.7|56964.7|58793.8|58283.9|56609.8|56043.1|233
1655784000000|2022-06-21 04:00:00|58488.7|57988.7|59667.5|59167.5|62262.2|61049.5|58133.4|57624.1|378
1655870400000|2022-06-22 04:00:00|60984.2|59584.2|59653|59153|61229.5|60640.7|59078.5|58272.1|253
1655956800000|2022-06-23 04:00:00|60862.2|59462.2|59957.7|59157.7|60865.1|59829|57132.9|56306.1|193
1656043200000|2022-06-24 04:00:00|60100.3|59300.3|58922.7|58422.7|60364.6|59564.6|58647.3|58147.3|103
1656302400000|2022-06-27 04:00:00|58017.2|57217.2|58535.3|58035.3|59645.5|59145.5|58017.2|56981.6|79
1656388800000|2022-06-28 04:00:00|58825|57425|58573.8|58073.8|60307.8|59639.3|58105.3|57231.6|156
1656475200000|2022-06-29 04:00:00|59219.6|57819.6|59669.9|58869.9|60458.7|59958.7|58683.6|57819.6|164
1656561600000|2022-06-30 04:00:00|60025.8|59225.8|64344.6|63844.6|65182.3|64232.3|59125.7|58625.7|253062
1656648000000|2022-07-01 04:00:00|64011|62611|67219.9|65819.9|69609.5|68659.4|63156.1|62611|309
1656993600000|2022-07-05 04:00:00|61896.4|60496.4|65366.6|64866.6|67450.4|66839.7|61668.5|60268.5|209
1657080000000|2022-07-06 04:00:00|65401.2|64601.2|68496.8|67696.8|68964|68432.1|62953.2|62387.8|215
1657166400000|2022-07-07 04:00:00|69387.6|68587.6|73042.6|72242.6|73470.3|72970.3|69047.6|68254.5|397
1657252800000|2022-07-08 04:00:00|73132.3|72632.3|70947.3|70147.3|74775.9|74212.4|69613.5|68988.5|309
1657512000000|2022-07-11 04:00:00|67877.2|66477.2|69906.4|69406.4|70869.1|70069.1|66392|65783.7|180
1657598400000|2022-07-12 04:00:00|69355|67955|68347|67547|69844.1|69314.1|67506.8|66839.3|123
1657684800000|2022-07-13 04:00:00|68172.1|66772.1|68268.4|67768.4|69501.6|68936.3|67261.2|66686|119
1657771200000|2022-07-14 04:00:00|66685.3|66185.3|64733.8|64233.8|66685.3|66185.3|63386.2|62886.2|236
1657857600000|2022-07-15 04:00:00|64257.9|63457.9|64696.2|63896.2|65105.5|64531.1|62089|61507.3|174
1658116800000|2022-07-18 04:00:00|65577.7|64177.7|64623.1|63823.1|66423.5|65501.2|62899.5|62399.5|164
1658203200000|2022-07-19 04:00:00|64464.4|63964.4|64323.1|63823.1|64807.4|64307.4|63032.7|62532.7|135
1658289600000|2022-07-20 04:00:00|64760.1|64260.1|63251.5|62451.5|65264.1|64433.5|62625.1|62056.2|117
1658376000000|2022-07-21 04:00:00|61266.8|60466.8|61663.8|60863.8|62892.4|62340.8|60000.1|59470.1|223
1658462400000|2022-07-22 04:00:00|61441|60641|59038.5|58238.5|61704.2|60701|58083.1|57484.2|253
1658721600000|2022-07-25 04:00:00|59440.4|58040.4|57674.9|56874.9|59440.4|58306.8|56141.5|55641.5|258
1658808000000|2022-07-26 04:00:00|57957.6|57157.6|56196.7|55696.7|57957.6|57157.6|53921.8|53421.8|365
1658894400000|2022-07-27 04:00:00|55153.1|54653.1|55984.9|55484.9|56791.8|56291.8|55061.5|54527.9|185
1658980800000|2022-07-28 04:00:00|55756.6|55256.6|54814.4|54014.4|56406.8|55688.2|54111.7|53470.1|350
1659067200000|2022-07-29 04:00:00|54739.5|53939.5|53667.4|53167.4|54805.2|54131.4|53365.5|52865.5|295
1659326400000|2022-08-01 04:00:00|53968.6|53168.6|54876.8|54376.8|55736.1|55227.6|52663.8|52163.8|340
1659412800000|2022-08-02 04:00:00|55112.4|54612.4|53276.5|52776.5|55176.6|54669.3|53215.6|52715.6|209
1659499200000|2022-08-03 04:00:00|53755.9|52955.9|49967.9|49167.9|53765|52965|49740.1|49167.9|330
1659585600000|2022-08-04 04:00:00|49800.6|49300.6|50585|49785|51024.3|50524.3|47877.9|47377.9|333
1659672000000|2022-08-05 04:00:00|51801.4|51001.4|48802|48302|52421.3|51744.7|48624.7|48124.7|248
1659931200000|2022-08-08 04:00:00|49663.2|48863.2|53004.8|52504.8|54036.2|53282.7|49560|48642.2|379
1660017600000|2022-08-09 04:00:00|54123.3|53623.3|55522.3|55022.3|57072.6|56494.6|53948.4|53260.5|364
1660104000000|2022-08-10 04:00:00|59051.4|58551.4|62076.8|60676.8|62144.9|60744.9|58991.4|58449.7|429
1660190400000|2022-08-11 04:00:00|62526.3|62026.3|60188.9|58788.9|63651.9|63151.9|58326.9|57417|579
1660276800000|2022-08-12 04:00:00|60339.4|59539.4|58947.9|58147.9|61259.1|60654.7|58278.4|57551.6|208
1660536000000|2022-08-15 04:00:00|59062.4|58562.4|58765|57965|60415.9|59910.8|57665.8|57079.7|204
1660622400000|2022-08-16 04:00:00|57985.7|56585.7|59209.6|58709.6|59305.4|58805.4|57505.7|56570.7|202
1660708800000|2022-08-17 04:00:00|58704.6|57304.6|58893.9|58393.9|60197.6|59685.7|58492.1|57304.6|247
1660795200000|2022-08-18 04:00:00|59226.1|58426.1|55562.3|55062.3|59306.1|58551.9|55532|54892|236
1660881600000|2022-08-19 04:00:00|55192.5|54392.5|50859.8|50359.8|55524.6|54716.5|50746.2|50134.3|357
1661140800000|2022-08-22 04:00:00|50043.2|49543.2|48465.4|47965.4|50459.3|49937.4|48339.9|47839.9|248
1661227200000|2022-08-23 04:00:00|48693.7|47893.7|49981.8|49181.8|51349|50584.4|48496.9|47874.5|232
1661313600000|2022-08-24 04:00:00|50798.3|50298.3|47511.7|47011.7|51377.2|50584.5|47482.9|46864|296
1661400000000|2022-08-25 04:00:00|47653.9|47153.9|50379|49579|50927.9|50347.6|47613|47113|169
1661486400000|2022-08-26 04:00:00|50675.9|50175.9|50045.9|49245.9|52697.8|51897.8|49164.3|48644.4|150